Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $38.78 | $97.18 | 704,800 | — | — |
| 2008-12-30 | $36.93 | $92.54 | 1,010,100 | — | — |
| 2008-12-29 | $35.16 | $88.11 | 789,900 | — | — |
| 2008-12-26 | $35.98 | $90.16 | 282,900 | — | — |
| 2008-12-24 | $36.09 | $90.44 | 382,000 | — | — |
| 2008-12-23 | $35.10 | $87.96 | 1,288,400 | — | — |
| 2008-12-22 | $34.61 | $86.73 | 1,387,200 | — | — |
| 2008-12-19 | $36.74 | $92.07 | 1,952,100 | — | — |
| 2008-12-18 | $35.48 | $88.91 | 1,466,300 | — | — |
| 2008-12-17 | $36.60 | $91.72 | 1,510,300 | — | — |
| 2008-12-16 | $34.65 | $86.83 | 1,119,600 | — | — |
| 2008-12-15 | $32.69 | $81.92 | 1,271,000 | — | — |
| 2008-12-12 | $33.58 | $84.15 | 1,051,600 | — | — |
| 2008-12-11 | $31.95 | $80.06 | 1,313,700 | — | — |
| 2008-12-10 | $36.65 | $91.84 | 1,499,100 | — | — |
| 2008-12-09 | $34.90 | $87.46 | 709,800 | — | — |
| 2008-12-08 | $37.02 | $92.77 | 805,400 | — | — |
| 2008-12-05 | $35.32 | $88.51 | 960,700 | — | — |
| 2008-12-04 | $35.54 | $89.06 | 731,200 | — | — |
| 2008-12-03 | $35.57 | $89.14 | 638,700 | — | — |
| 2008-12-02 | $34.52 | $86.50 | 553,800 | — | — |
| 2008-12-01 | $33.63 | $84.27 | 874,300 | — | — |
| 2008-11-28 | $35.91 | $89.99 | 366,300 | — | — |
| 2008-11-26 | $35.63 | $89.29 | 1,096,400 | — | — |
| 2008-11-25 | $33.52 | $84.00 | 1,016,400 | — | — |
| 2008-11-24 | $34.18 | $85.65 | 1,509,400 | — | — |
| 2008-11-21 | $30.59 | $76.66 | 1,045,300 | — | — |
| 2008-11-20 | $28.45 | $71.29 | 1,569,500 | — | — |
| 2008-11-19 | $30.31 | $75.95 | 1,538,100 | — | — |
| 2008-11-18 | $33.48 | $83.90 | 1,491,900 | — | — |
| 2008-11-17 | $35.17 | $88.13 | 1,188,700 | — | — |
| 2008-11-14 | $36.91 | $92.49 | 1,447,000 | — | — |
| 2008-11-13 | $38.84 | $97.33 | 1,519,600 | — | — |
| 2008-11-12 | $36.15 | $90.01 | 1,101,900 | — | — |
| 2008-11-11 | $36.94 | $91.98 | 1,687,900 | — | — |
| 2008-11-10 | $38.59 | $96.09 | 1,672,200 | — | — |
| 2008-11-07 | $38.66 | $96.26 | 1,494,600 | — | — |
| 2008-11-06 | $38.18 | $95.07 | 1,276,600 | — | — |
| 2008-11-05 | $39.39 | $98.08 | 1,839,400 | — | — |
| 2008-11-04 | $40.92 | $101.89 | 1,810,400 | — | — |
| 2008-11-03 | $39.78 | $99.05 | 1,180,200 | — | — |
| 2008-10-31 | $39.62 | $98.65 | 1,697,500 | — | — |
| 2008-10-30 | $37.59 | $93.60 | 1,399,800 | — | — |
| 2008-10-29 | $38.71 | $96.39 | 1,385,700 | — | — |
| 2008-10-28 | $37.81 | $94.15 | 1,289,600 | — | — |
| 2008-10-27 | $36.87 | $91.81 | 1,100,300 | — | — |
| 2008-10-24 | $37.17 | $92.55 | 1,042,900 | — | — |
| 2008-10-23 | $37.75 | $94.00 | 1,753,600 | — | — |
| 2008-10-22 | $38.57 | $96.04 | 2,444,000 | — | — |
| 2008-10-21 | $44.03 | $109.63 | 1,025,100 | — | — |
| 2008-10-20 | $45.55 | $113.42 | 1,173,300 | — | — |
| 2008-10-17 | $44.09 | $109.78 | 1,279,800 | — | — |
| 2008-10-16 | $46.53 | $115.86 | 1,814,000 | — | — |
| 2008-10-15 | $44.61 | $111.08 | 1,415,200 | — | — |
| 2008-10-14 | $49.95 | $124.37 | 1,570,600 | — | — |
| 2008-10-13 | $49.67 | $123.68 | 1,291,300 | — | — |
| 2008-10-10 | $49.52 | $123.30 | 1,736,600 | — | — |
| 2008-10-09 | $46.00 | $114.54 | 1,302,000 | — | — |
| 2008-10-08 | $52.49 | $130.70 | 474,600 | — | — |
| 2008-10-07 | $50.68 | $126.19 | 919,700 | — | — |
| 2008-10-06 | $53.64 | $133.56 | 818,200 | — | — |
| 2008-10-03 | $54.22 | $135.01 | 798,200 | — | — |
| 2008-10-02 | $55.00 | $136.95 | 852,100 | — | — |
| 2008-10-01 | $58.47 | $145.59 | 995,200 | — | — |
| 2008-09-30 | $62.00 | $154.38 | 572,400 | — | — |
| 2008-09-29 | $58.18 | $144.87 | 563,100 | — | — |
| 2008-09-26 | $60.98 | $151.84 | 976,800 | — | — |
| 2008-09-25 | $61.89 | $154.10 | 1,256,200 | — | — |
| 2008-09-24 | $60.00 | $149.40 | 1,348,200 | — | — |
| 2008-09-23 | $61.80 | $153.88 | 1,163,300 | — | — |
| 2008-09-22 | $63.78 | $158.81 | 1,042,400 | — | — |
| 2008-09-19 | $68.20 | $169.82 | 1,670,000 | — | — |
| 2008-09-18 | $69.57 | $173.23 | 2,512,000 | — | — |
| 2008-09-17 | $66.33 | $165.16 | 2,153,700 | — | — |
| 2008-09-16 | $65.13 | $162.17 | 1,290,100 | — | — |
| 2008-09-15 | $64.20 | $159.86 | 1,236,500 | — | — |
| 2008-09-12 | $66.41 | $165.36 | 998,800 | — | — |
| 2008-09-11 | $65.81 | $163.87 | 979,900 | — | — |
| 2008-09-10 | $65.17 | $162.27 | 1,226,000 | — | — |
| 2008-09-09 | $62.55 | $155.75 | 1,321,200 | — | — |
| 2008-09-08 | $64.16 | $159.76 | 1,173,700 | — | — |
| 2008-09-05 | $62.60 | $155.87 | 900,300 | — | — |
| 2008-09-04 | $63.48 | $158.06 | 1,115,900 | — | — |
| 2008-09-03 | $65.00 | $161.85 | 1,006,100 | — | — |
| 2008-09-02 | $64.95 | $161.72 | 1,424,200 | — | — |
| 2008-08-29 | $64.52 | $160.65 | 771,500 | — | — |
| 2008-08-28 | $65.80 | $163.84 | 1,383,300 | — | — |
| 2008-08-27 | $63.90 | $159.11 | 870,300 | — | — |
| 2008-08-26 | $63.44 | $157.96 | 1,196,500 | — | — |
| 2008-08-25 | $64.72 | $161.15 | 2,480,400 | — | — |
| 2008-08-22 | $69.13 | $172.13 | 607,800 | — | — |
| 2008-08-21 | $66.71 | $166.11 | 673,800 | — | — |
| 2008-08-20 | $67.03 | $166.90 | 821,900 | — | — |
| 2008-08-19 | $66.71 | $166.11 | 598,200 | — | — |
| 2008-08-18 | $68.05 | $169.44 | 941,000 | — | — |
| 2008-08-15 | $70.63 | $175.87 | 723,300 | — | — |
| 2008-08-14 | $71.37 | $177.71 | 1,141,600 | — | — |
| 2008-08-13 | $70.26 | $174.37 | 958,000 | — | — |
| 2008-08-12 | $69.82 | $173.28 | 910,600 | — | — |
| 2008-08-11 | $70.71 | $175.49 | 1,073,300 | — | — |
| 2008-08-08 | $69.59 | $172.71 | 1,158,900 | — | — |
| 2008-08-07 | $66.89 | $166.01 | 843,500 | — | — |
| 2008-08-06 | $67.79 | $168.24 | 657,200 | — | — |
| 2008-08-05 | $67.97 | $168.69 | 1,171,100 | — | — |
| 2008-08-04 | $65.42 | $162.36 | 994,800 | — | — |
| 2008-08-01 | $66.15 | $164.17 | 846,100 | — | — |
| 2008-07-31 | $65.96 | $163.70 | 950,900 | — | — |
| 2008-07-30 | $67.11 | $166.56 | 983,800 | — | — |
| 2008-07-29 | $68.35 | $169.63 | 1,830,900 | — | — |
| 2008-07-28 | $64.64 | $160.42 | 1,193,300 | — | — |
| 2008-07-25 | $64.12 | $159.13 | 1,742,500 | — | — |
| 2008-07-24 | $64.00 | $158.84 | 1,533,100 | — | — |
| 2008-07-23 | $67.58 | $167.72 | 2,586,500 | — | — |
| 2008-07-22 | $75.09 | $186.36 | 1,535,900 | — | — |
| 2008-07-21 | $70.94 | $176.06 | 1,027,100 | — | — |
| 2008-07-18 | $71.09 | $176.43 | 974,300 | — | — |
| 2008-07-17 | $70.93 | $176.04 | 1,716,800 | — | — |
| 2008-07-16 | $67.84 | $168.37 | 1,399,300 | — | — |
| 2008-07-15 | $64.16 | $159.23 | 1,877,200 | — | — |
| 2008-07-14 | $64.88 | $161.02 | 1,543,700 | — | — |
| 2008-07-11 | $65.81 | $163.33 | 1,552,100 | — | — |
| 2008-07-10 | $68.45 | $169.88 | 782,900 | — | — |
| 2008-07-09 | $67.51 | $167.55 | 975,900 | — | — |
| 2008-07-08 | $70.08 | $173.93 | 1,963,300 | — | — |
| 2008-07-07 | $67.11 | $166.56 | 2,104,900 | — | — |
| 2008-07-03 | $65.68 | $163.01 | 721,600 | — | — |
| 2008-07-02 | $66.97 | $166.21 | 1,185,800 | — | — |
| 2008-07-01 | $68.39 | $169.73 | 2,000,800 | — | — |
| 2008-06-30 | $68.88 | $170.95 | 1,243,600 | — | — |
| 2008-06-27 | $69.82 | $173.28 | 1,086,200 | — | — |
| 2008-06-26 | $68.35 | $169.63 | 971,300 | — | — |
| 2008-06-25 | $70.60 | $175.22 | 985,600 | — | — |
| 2008-06-24 | $69.72 | $173.03 | 1,234,600 | — | — |
| 2008-06-23 | $71.53 | $177.52 | 769,500 | — | — |
| 2008-06-20 | $72.37 | $179.61 | 1,419,900 | — | — |
| 2008-06-19 | $73.86 | $183.31 | 1,282,000 | — | — |
| 2008-06-18 | $70.27 | $174.40 | 1,361,900 | — | — |
| 2008-06-17 | $69.98 | $173.68 | 1,285,600 | — | — |
| 2008-06-16 | $69.05 | $171.37 | 911,300 | — | — |
| 2008-06-13 | $68.53 | $170.08 | 1,750,400 | — | — |
| 2008-06-12 | $67.13 | $166.60 | 1,393,000 | — | — |
| 2008-06-11 | $65.60 | $162.81 | 1,665,800 | — | — |
| 2008-06-10 | $68.23 | $169.33 | 2,188,100 | — | — |
| 2008-06-09 | $70.35 | $174.60 | 1,109,800 | — | — |
| 2008-06-06 | $70.12 | $174.03 | 1,188,700 | — | — |
| 2008-06-05 | $72.73 | $180.50 | 1,485,800 | — | — |
| 2008-06-04 | $71.98 | $178.64 | 1,201,500 | — | — |
| 2008-06-03 | $72.55 | $180.06 | 1,013,100 | — | — |
| 2008-06-02 | $73.05 | $181.30 | 927,100 | — | — |
| 2008-05-30 | $73.43 | $182.24 | 1,614,500 | — | — |
| 2008-05-29 | $74.01 | $183.68 | 972,500 | — | — |
| 2008-05-28 | $73.26 | $181.82 | 882,800 | — | — |
| 2008-05-27 | $71.81 | $178.22 | 727,600 | — | — |
| 2008-05-23 | $70.31 | $174.50 | 871,800 | — | — |
| 2008-05-22 | $71.38 | $177.15 | 992,600 | — | — |
| 2008-05-21 | $71.48 | $177.40 | 1,445,300 | — | — |
| 2008-05-20 | $73.58 | $182.61 | 1,443,200 | — | — |
| 2008-05-19 | $75.19 | $186.61 | 1,197,400 | — | — |
| 2008-05-16 | $75.43 | $187.20 | 1,138,900 | — | — |
| 2008-05-15 | $75.02 | $186.19 | 1,032,500 | — | — |
| 2008-05-14 | $74.54 | $184.42 | 1,409,100 | — | — |
| 2008-05-13 | $73.19 | $181.08 | 961,200 | — | — |
| 2008-05-12 | $72.55 | $179.50 | 1,048,800 | — | — |
| 2008-05-09 | $70.88 | $175.37 | 1,195,400 | — | — |
| 2008-05-08 | $71.03 | $175.74 | 1,137,900 | — | — |
| 2008-05-07 | $70.65 | $174.80 | 1,400,300 | — | — |
| 2008-05-06 | $71.49 | $176.88 | 1,351,400 | — | — |
| 2008-05-05 | $70.91 | $175.44 | 948,000 | — | — |
| 2008-05-02 | $71.60 | $177.15 | 1,332,000 | — | — |
| 2008-05-01 | $71.31 | $176.43 | 1,666,300 | — | — |
| 2008-04-30 | $68.47 | $169.41 | 1,341,100 | — | — |
| 2008-04-29 | $68.80 | $170.22 | 1,315,900 | — | — |
| 2008-04-28 | $69.43 | $171.78 | 1,410,900 | — | — |
| 2008-04-25 | $67.61 | $167.28 | 1,110,100 | — | — |
| 2008-04-24 | $65.72 | $162.60 | 1,093,200 | — | — |
| 2008-04-23 | $65.23 | $161.39 | 2,449,900 | — | — |
| 2008-04-22 | $63.54 | $157.21 | 1,800,200 | — | — |
| 2008-04-21 | $64.98 | $160.77 | 1,807,500 | — | — |
| 2008-04-18 | $67.12 | $166.07 | 1,179,300 | — | — |
| 2008-04-17 | $64.07 | $158.52 | 1,221,600 | — | — |
| 2008-04-16 | $66.68 | $164.98 | 1,087,800 | — | — |
| 2008-04-15 | $63.51 | $157.13 | 1,369,200 | — | — |
| 2008-04-14 | $62.18 | $153.84 | 830,600 | — | — |
| 2008-04-11 | $60.61 | $149.96 | 1,045,400 | — | — |
| 2008-04-10 | $62.64 | $154.98 | 867,100 | — | — |
| 2008-04-09 | $61.29 | $151.64 | 1,452,600 | — | — |
| 2008-04-08 | $64.09 | $158.57 | 1,344,500 | — | — |
| 2008-04-07 | $64.45 | $159.46 | 1,031,000 | — | — |
| 2008-04-04 | $62.96 | $155.77 | 1,138,700 | — | — |
| 2008-04-03 | $64.32 | $159.14 | 952,000 | — | — |
| 2008-04-02 | $64.79 | $160.30 | 837,500 | — | — |
| 2008-04-01 | $64.23 | $158.92 | 1,231,700 | — | — |
| 2008-03-31 | $60.91 | $150.70 | 1,099,200 | — | — |
| 2008-03-28 | $60.83 | $150.50 | 895,600 | — | — |
| 2008-03-27 | $62.18 | $153.84 | 1,140,100 | — | — |
| 2008-03-26 | $63.03 | $155.95 | 826,900 | — | — |
| 2008-03-25 | $62.73 | $155.20 | 1,104,900 | — | — |
| 2008-03-24 | $63.60 | $157.36 | 1,482,300 | — | — |
| 2008-03-20 | $62.27 | $154.07 | 1,249,500 | — | — |
| 2008-03-19 | $59.49 | $147.19 | 1,851,500 | — | — |
| 2008-03-18 | $62.33 | $154.21 | 1,646,600 | — | — |
| 2008-03-17 | $58.60 | $144.99 | 1,889,200 | — | — |
| 2008-03-14 | $59.59 | $147.44 | 1,891,000 | — | — |
| 2008-03-13 | $59.60 | $147.46 | 1,748,800 | — | — |
| 2008-03-12 | $57.63 | $142.59 | 1,351,000 | — | — |
| 2008-03-11 | $59.08 | $146.17 | 1,821,800 | — | — |
| 2008-03-10 | $55.62 | $137.61 | 1,194,600 | — | — |
| 2008-03-07 | $55.51 | $137.34 | 1,571,800 | — | — |
| 2008-03-06 | $56.22 | $139.10 | 1,248,500 | — | — |
| 2008-03-05 | $58.40 | $144.49 | 1,391,200 | — | — |
| 2008-03-04 | $59.18 | $146.42 | 1,412,500 | — | — |
| 2008-03-03 | $58.36 | $144.39 | 1,226,200 | — | — |
| 2008-02-29 | $57.61 | $142.54 | 1,270,800 | — | — |
| 2008-02-28 | $59.28 | $146.67 | 1,271,000 | — | — |
| 2008-02-27 | $60.59 | $149.91 | 1,545,700 | — | — |
| 2008-02-26 | $59.15 | $146.35 | 2,199,000 | — | — |
| 2008-02-25 | $61.09 | $151.15 | 1,648,700 | — | — |
| 2008-02-22 | $58.79 | $145.46 | 776,800 | — | — |
| 2008-02-21 | $58.82 | $145.53 | 1,293,600 | — | — |
| 2008-02-20 | $59.85 | $148.08 | 1,243,500 | — | — |
| 2008-02-19 | $57.71 | $142.78 | 1,452,400 | — | — |
| 2008-02-15 | $58.94 | $145.83 | 1,471,300 | — | — |
| 2008-02-14 | $59.21 | $145.93 | 1,119,200 | — | — |
| 2008-02-13 | $59.68 | $147.08 | 1,206,500 | — | — |
| 2008-02-12 | $58.72 | $144.72 | 1,276,000 | — | — |
| 2008-02-11 | $58.75 | $144.79 | 1,279,900 | — | — |
| 2008-02-08 | $58.41 | $143.95 | 1,333,000 | — | — |
| 2008-02-07 | $58.83 | $144.99 | 1,457,500 | — | — |
| 2008-02-06 | $58.73 | $144.74 | 2,703,300 | — | — |
| 2008-02-05 | $56.92 | $140.28 | 2,261,500 | — | — |
| 2008-02-04 | $57.02 | $140.53 | 2,509,500 | — | — |
| 2008-02-01 | $55.24 | $136.14 | 2,404,500 | — | — |
| 2008-01-31 | $52.00 | $128.16 | 1,516,100 | — | — |
| 2008-01-30 | $49.68 | $122.44 | 1,055,000 | — | — |
| 2008-01-29 | $49.21 | $121.28 | 1,011,600 | — | — |
| 2008-01-28 | $49.46 | $121.90 | 875,000 | — | — |
| 2008-01-25 | $48.71 | $120.05 | 1,172,400 | — | — |
| 2008-01-24 | $48.24 | $118.89 | 1,295,500 | — | — |
| 2008-01-23 | $49.81 | $122.76 | 1,805,200 | — | — |
| 2008-01-22 | $46.10 | $113.62 | 1,626,400 | — | — |
| 2008-01-18 | $46.55 | $114.72 | 1,032,800 | — | — |
| 2008-01-17 | $45.68 | $112.58 | 1,029,800 | — | — |
| 2008-01-16 | $47.17 | $116.25 | 1,036,300 | — | — |
| 2008-01-15 | $45.90 | $113.12 | 928,700 | — | — |
| 2008-01-14 | $46.00 | $113.37 | 877,000 | — | — |
| 2008-01-11 | $43.24 | $106.57 | 981,700 | — | — |
| 2008-01-10 | $44.31 | $109.20 | 1,416,000 | — | — |
| 2008-01-09 | $41.83 | $103.09 | 860,500 | — | — |
| 2008-01-08 | $41.62 | $102.57 | 716,600 | — | — |
| 2008-01-07 | $43.23 | $106.54 | 882,300 | — | — |
| 2008-01-04 | $42.11 | $103.78 | 1,220,800 | — | — |
| 2008-01-03 | $43.53 | $107.28 | 1,037,100 | — | — |
| 2008-01-02 | $45.91 | $113.15 | 694,600 | — | — |