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
- 1990-06-28 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 | $22.23 | $40.27 | 2,849,600 | — | — |
| 2008-12-30 | $21.79 | $39.48 | 2,430,800 | — | — |
| 2008-12-29 | $21.31 | $38.61 | 2,730,400 | — | — |
| 2008-12-26 | $20.67 | $37.43 | 1,401,200 | — | — |
| 2008-12-24 | $20.39 | $36.94 | 2,242,400 | — | — |
| 2008-12-23 | $20.55 | $37.23 | 3,030,000 | — | — |
| 2008-12-22 | $19.91 | $36.06 | 5,336,800 | — | — |
| 2008-12-19 | $21.33 | $38.63 | 6,040,000 | — | — |
| 2008-12-18 | $22.35 | $40.48 | 4,718,000 | — | — |
| 2008-12-17 | $24.23 | $43.89 | 4,959,600 | — | — |
| 2008-12-16 | $24.69 | $44.72 | 5,186,000 | — | — |
| 2008-12-15 | $22.25 | $40.30 | 5,200,800 | — | — |
| 2008-12-12 | $23.15 | $41.94 | 5,944,800 | — | — |
| 2008-12-11 | $22.63 | $40.99 | 7,966,800 | — | — |
| 2008-12-10 | $23.63 | $42.80 | 14,659,600 | — | — |
| 2008-12-09 | $18.27 | $33.10 | 7,433,600 | — | — |
| 2008-12-08 | $18.11 | $32.81 | 10,191,600 | — | — |
| 2008-12-05 | $16.23 | $29.41 | 11,819,600 | — | — |
| 2008-12-04 | $15.18 | $27.50 | 15,119,600 | — | — |
| 2008-12-03 | $16.82 | $30.47 | 13,244,400 | — | — |
| 2008-12-02 | $19.51 | $35.35 | 7,494,400 | — | — |
| 2008-12-01 | $20.26 | $36.71 | 6,148,400 | — | — |
| 2008-11-28 | $25.00 | $45.29 | 2,955,600 | — | — |
| 2008-11-26 | $24.63 | $44.61 | 10,984,800 | — | — |
| 2008-11-25 | $26.52 | $48.05 | 18,226,000 | — | — |
| 2008-11-24 | $36.50 | $66.12 | 2,880,800 | — | — |
| 2008-11-21 | $32.78 | $59.38 | 3,186,800 | — | — |
| 2008-11-20 | $28.53 | $51.68 | 3,268,000 | — | — |
| 2008-11-19 | $32.47 | $58.83 | 2,081,200 | — | — |
| 2008-11-18 | $36.40 | $65.93 | 2,493,600 | — | — |
| 2008-11-17 | $36.69 | $66.46 | 2,054,400 | — | — |
| 2008-11-14 | $37.45 | $67.84 | 2,165,200 | — | — |
| 2008-11-13 | $41.65 | $75.46 | 3,441,200 | — | — |
| 2008-11-12 | $36.66 | $66.41 | 2,429,600 | — | — |
| 2008-11-11 | $41.05 | $74.36 | 2,082,000 | — | — |
| 2008-11-10 | $43.06 | $78.00 | 2,370,800 | — | — |
| 2008-11-07 | $41.84 | $75.79 | 3,377,200 | — | — |
| 2008-11-06 | $39.38 | $71.33 | 2,635,200 | — | — |
| 2008-11-05 | $45.14 | $81.77 | 1,783,600 | — | — |
| 2008-11-04 | $50.03 | $90.62 | 2,045,600 | — | — |
| 2008-11-03 | $44.95 | $81.43 | 2,190,400 | — | — |
| 2008-10-31 | $46.47 | $84.18 | 2,493,600 | — | — |
| 2008-10-30 | $45.94 | $83.22 | 3,989,600 | — | — |
| 2008-10-29 | $43.95 | $79.62 | 3,970,400 | — | — |
| 2008-10-28 | $39.43 | $71.43 | 2,738,800 | — | — |
| 2008-10-27 | $34.67 | $62.81 | 3,316,000 | — | — |
| 2008-10-24 | $36.80 | $66.66 | 2,912,800 | — | — |
| 2008-10-23 | $35.88 | $64.99 | 3,816,000 | — | — |
| 2008-10-22 | $35.75 | $64.76 | 4,483,200 | — | — |
| 2008-10-21 | $41.94 | $75.97 | 2,419,600 | — | — |
| 2008-10-20 | $44.80 | $81.16 | 2,799,600 | — | — |
| 2008-10-17 | $38.81 | $70.31 | 3,840,000 | — | — |
| 2008-10-16 | $39.50 | $71.55 | 4,596,800 | — | — |
| 2008-10-15 | $38.57 | $69.87 | 3,251,200 | — | — |
| 2008-10-14 | $48.50 | $87.85 | 2,514,400 | — | — |
| 2008-10-13 | $50.88 | $92.16 | 650,400 | — | — |
| 2008-10-10 | $42.69 | $77.33 | 4,818,000 | — | — |
| 2008-10-09 | $43.71 | $79.18 | 3,346,400 | — | — |
| 2008-10-08 | $47.06 | $85.25 | 5,758,000 | — | — |
| 2008-10-07 | $48.11 | $87.15 | 3,383,200 | — | — |
| 2008-10-06 | $50.51 | $91.50 | 4,364,000 | — | — |
| 2008-10-03 | $56.25 | $101.90 | 3,255,600 | — | — |
| 2008-10-02 | $54.69 | $99.07 | 2,973,600 | — | — |
| 2008-10-01 | $63.56 | $115.14 | 2,918,400 | — | — |
| 2008-09-30 | $62.38 | $112.99 | 2,122,000 | — | — |
| 2008-09-29 | $56.63 | $102.58 | 3,957,200 | — | — |
| 2008-09-26 | $67.75 | $122.73 | 2,640,400 | — | — |
| 2008-09-25 | $73.25 | $132.69 | 1,464,000 | — | — |
| 2008-09-24 | $72.75 | $131.79 | 1,837,600 | — | — |
| 2008-09-23 | $72.29 | $130.94 | 2,476,800 | — | — |
| 2008-09-22 | $83.00 | $150.36 | 2,173,200 | — | — |
| 2008-09-19 | $78.72 | $142.61 | 3,393,600 | — | — |
| 2008-09-18 | $68.63 | $124.32 | 3,282,800 | — | — |
| 2008-09-17 | $67.13 | $121.60 | 3,710,800 | — | — |
| 2008-09-16 | $72.47 | $131.28 | 4,063,200 | — | — |
| 2008-09-15 | $72.66 | $131.62 | 2,292,000 | — | — |
| 2008-09-12 | $81.36 | $147.38 | 2,863,600 | — | — |
| 2008-09-11 | $74.40 | $134.79 | 2,749,600 | — | — |
| 2008-09-10 | $74.50 | $134.96 | 2,158,000 | — | — |
| 2008-09-09 | $72.12 | $130.64 | 2,253,600 | — | — |
| 2008-09-08 | $78.47 | $142.14 | 2,469,600 | — | — |
| 2008-09-05 | $78.61 | $142.39 | 1,936,000 | — | — |
| 2008-09-04 | $78.64 | $142.46 | 3,082,000 | — | — |
| 2008-09-03 | $81.82 | $148.23 | 2,253,600 | — | — |
| 2008-09-02 | $85.00 | $152.74 | 2,207,600 | — | — |
| 2008-08-29 | $94.93 | $170.59 | 713,600 | — | — |
| 2008-08-28 | $97.04 | $174.37 | 1,137,200 | — | — |
| 2008-08-27 | $97.06 | $174.42 | 1,078,400 | — | — |
| 2008-08-26 | $95.54 | $171.68 | 1,799,200 | — | — |
| 2008-08-25 | $94.91 | $170.56 | 1,034,400 | — | — |
| 2008-08-22 | $95.32 | $171.28 | 1,092,400 | — | — |
| 2008-08-21 | $97.15 | $174.58 | 1,451,200 | — | — |
| 2008-08-20 | $94.65 | $170.08 | 1,532,400 | — | — |
| 2008-08-19 | $89.52 | $160.87 | 1,461,600 | — | — |
| 2008-08-18 | $87.01 | $156.36 | 789,600 | — | — |
| 2008-08-15 | $86.69 | $155.78 | 1,181,200 | — | — |
| 2008-08-14 | $88.25 | $158.59 | 1,584,000 | — | — |
| 2008-08-13 | $90.68 | $162.95 | 2,547,600 | — | — |
| 2008-08-12 | $87.75 | $157.69 | 1,731,200 | — | — |
| 2008-08-11 | $86.95 | $156.26 | 1,177,200 | — | — |
| 2008-08-08 | $89.29 | $160.46 | 1,505,200 | — | — |
| 2008-08-07 | $92.04 | $165.40 | 1,713,200 | — | — |
| 2008-08-06 | $95.05 | $170.80 | 2,115,600 | — | — |
| 2008-08-05 | $90.76 | $163.11 | 3,633,600 | — | — |
| 2008-08-04 | $93.01 | $167.15 | 1,445,200 | — | — |
| 2008-08-01 | $98.63 | $177.24 | 1,021,200 | — | — |
| 2008-07-31 | $104.40 | $187.61 | 1,612,800 | — | — |
| 2008-07-30 | $106.70 | $191.74 | 1,072,400 | — | — |
| 2008-07-29 | $102.44 | $184.09 | 1,505,600 | — | — |
| 2008-07-28 | $100.67 | $180.91 | 583,200 | — | — |
| 2008-07-25 | $98.63 | $177.23 | 672,400 | — | — |
| 2008-07-24 | $96.63 | $173.64 | 1,010,800 | — | — |
| 2008-07-23 | $100.01 | $179.72 | 1,435,600 | — | — |
| 2008-07-22 | $102.63 | $184.43 | 1,086,000 | — | — |
| 2008-07-21 | $105.25 | $189.14 | 828,400 | — | — |
| 2008-07-18 | $100.38 | $180.38 | 2,876,400 | — | — |
| 2008-07-17 | $101.00 | $181.50 | 1,663,600 | — | — |
| 2008-07-16 | $101.81 | $182.96 | 1,983,600 | — | — |
| 2008-07-15 | $103.93 | $186.75 | 2,416,000 | — | — |
| 2008-07-14 | $108.15 | $194.36 | 759,600 | — | — |
| 2008-07-11 | $107.81 | $193.74 | 927,200 | — | — |
| 2008-07-10 | $107.54 | $193.25 | 1,203,600 | — | — |
| 2008-07-09 | $104.13 | $187.12 | 1,242,400 | — | — |
| 2008-07-08 | $105.16 | $188.97 | 1,706,000 | — | — |
| 2008-07-07 | $107.35 | $192.91 | 1,340,000 | — | — |
| 2008-07-03 | $108.32 | $194.66 | 1,203,200 | — | — |
| 2008-07-02 | $107.50 | $193.18 | 1,637,600 | — | — |
| 2008-07-01 | $117.06 | $210.36 | 1,768,400 | — | — |
| 2008-06-30 | $123.75 | $222.38 | 1,730,000 | — | — |
| 2008-06-27 | $114.42 | $205.62 | 889,200 | — | — |
| 2008-06-26 | $113.42 | $203.82 | 707,600 | — | — |
| 2008-06-25 | $115.21 | $207.03 | 1,126,400 | — | — |
| 2008-06-24 | $117.68 | $211.48 | 771,600 | — | — |
| 2008-06-23 | $119.39 | $214.55 | 977,200 | — | — |
| 2008-06-20 | $119.75 | $215.19 | 806,400 | — | — |
| 2008-06-19 | $119.88 | $215.42 | 714,000 | — | — |
| 2008-06-18 | $119.47 | $214.69 | 754,400 | — | — |
| 2008-06-17 | $117.77 | $211.63 | 1,249,600 | — | — |
| 2008-06-16 | $115.82 | $208.14 | 482,800 | — | — |
| 2008-06-13 | $115.51 | $207.58 | 773,200 | — | — |
| 2008-06-12 | $111.11 | $199.67 | 1,082,000 | — | — |
| 2008-06-11 | $110.49 | $198.55 | 1,190,400 | — | — |
| 2008-06-10 | $110.95 | $199.38 | 1,160,400 | — | — |
| 2008-06-09 | $116.34 | $209.06 | 753,600 | — | — |
| 2008-06-06 | $116.95 | $210.15 | 1,073,600 | — | — |
| 2008-06-05 | $118.79 | $213.47 | 1,892,400 | — | — |
| 2008-06-04 | $115.44 | $207.44 | 1,144,400 | — | — |
| 2008-06-03 | $119.25 | $214.29 | 1,280,400 | — | — |
| 2008-06-02 | $121.44 | $218.23 | 608,400 | — | — |
| 2008-05-30 | $120.75 | $216.99 | 1,138,000 | — | — |
| 2008-05-29 | $120.81 | $217.10 | 1,244,400 | — | — |
| 2008-05-28 | $124.57 | $223.86 | 1,350,800 | — | — |
| 2008-05-27 | $123.29 | $221.56 | 1,108,800 | — | — |
| 2008-05-23 | $126.25 | $226.87 | 1,209,200 | — | — |
| 2008-05-22 | $131.37 | $236.07 | 1,078,000 | — | — |
| 2008-05-21 | $127.32 | $228.80 | 1,784,000 | — | — |
| 2008-05-20 | $130.99 | $235.38 | 1,548,400 | — | — |
| 2008-05-19 | $136.65 | $245.56 | 1,254,000 | — | — |
| 2008-05-16 | $138.73 | $249.30 | 928,400 | — | — |
| 2008-05-15 | $136.63 | $245.52 | 1,268,800 | — | — |
| 2008-05-14 | $131.35 | $236.04 | 1,218,000 | — | — |
| 2008-05-13 | $129.27 | $232.31 | 1,824,400 | — | — |
| 2008-05-12 | $125.88 | $226.20 | 830,800 | — | — |
| 2008-05-09 | $126.29 | $226.94 | 865,200 | — | — |
| 2008-05-08 | $128.30 | $230.56 | 1,035,200 | — | — |
| 2008-05-07 | $122.67 | $220.44 | 1,306,400 | — | — |
| 2008-05-06 | $128.11 | $230.22 | 2,121,600 | — | — |
| 2008-05-05 | $125.90 | $226.24 | 1,304,000 | — | — |
| 2008-05-02 | $121.09 | $217.61 | 847,200 | — | — |
| 2008-05-01 | $116.00 | $208.45 | 1,473,200 | — | — |
| 2008-04-30 | $117.50 | $211.15 | 986,400 | — | — |
| 2008-04-29 | $117.36 | $210.90 | 847,600 | — | — |
| 2008-04-28 | $122.99 | $221.01 | 722,400 | — | — |
| 2008-04-25 | $125.20 | $224.99 | 1,061,600 | — | — |
| 2008-04-24 | $122.50 | $220.13 | 1,036,000 | — | — |
| 2008-04-23 | $128.30 | $230.56 | 926,800 | — | — |
| 2008-04-22 | $125.70 | $225.88 | 1,092,400 | — | — |
| 2008-04-21 | $126.39 | $227.13 | 795,600 | — | — |
| 2008-04-18 | $122.58 | $220.28 | 1,252,800 | — | — |
| 2008-04-17 | $122.59 | $220.29 | 900,800 | — | — |
| 2008-04-16 | $125.06 | $224.74 | 2,974,800 | — | — |
| 2008-04-15 | $120.25 | $216.09 | 1,308,000 | — | — |
| 2008-04-14 | $115.05 | $206.75 | 608,000 | — | — |
| 2008-04-11 | $115.62 | $207.77 | 501,600 | — | — |
| 2008-04-10 | $116.49 | $209.33 | 558,800 | — | — |
| 2008-04-09 | $117.73 | $211.57 | 942,000 | — | — |
| 2008-04-08 | $117.82 | $211.72 | 1,830,400 | — | — |
| 2008-04-07 | $114.07 | $204.99 | 1,518,400 | — | — |
| 2008-04-04 | $113.63 | $204.19 | 1,099,200 | — | — |
| 2008-04-03 | $109.18 | $196.19 | 974,400 | — | — |
| 2008-04-02 | $107.32 | $192.86 | 1,462,800 | — | — |
| 2008-04-01 | $104.94 | $188.57 | 849,200 | — | — |
| 2008-03-31 | $102.96 | $185.02 | 597,200 | — | — |
| 2008-03-28 | $101.88 | $183.08 | 598,400 | — | — |
| 2008-03-27 | $101.22 | $181.90 | 1,109,200 | — | — |
| 2008-03-26 | $101.43 | $182.26 | 1,042,400 | — | — |
| 2008-03-25 | $98.96 | $177.84 | 1,193,600 | — | — |
| 2008-03-24 | $98.88 | $177.68 | 618,400 | — | — |
| 2008-03-20 | $96.88 | $174.09 | 1,515,600 | — | — |
| 2008-03-19 | $98.88 | $177.68 | 1,696,400 | — | — |
| 2008-03-18 | $107.57 | $193.31 | 1,659,200 | — | — |
| 2008-03-17 | $101.44 | $182.28 | 2,014,000 | — | — |
| 2008-03-14 | $112.19 | $201.60 | 1,386,400 | — | — |
| 2008-03-13 | $111.55 | $200.46 | 1,385,600 | — | — |
| 2008-03-12 | $108.33 | $194.68 | 1,257,600 | — | — |
| 2008-03-11 | $107.35 | $192.90 | 1,292,000 | — | — |
| 2008-03-10 | $104.78 | $188.28 | 1,697,600 | — | — |
| 2008-03-07 | $111.38 | $200.14 | 1,520,000 | — | — |
| 2008-03-06 | $115.07 | $206.79 | 1,166,800 | — | — |
| 2008-03-05 | $115.25 | $207.11 | 1,516,400 | — | — |
| 2008-03-04 | $111.76 | $200.84 | 1,338,000 | — | — |
| 2008-03-03 | $113.50 | $203.96 | 958,800 | — | — |
| 2008-02-29 | $113.61 | $204.16 | 1,229,200 | — | — |
| 2008-02-28 | $116.00 | $208.45 | 762,800 | — | — |
| 2008-02-27 | $115.49 | $207.54 | 1,144,800 | — | — |
| 2008-02-26 | $114.50 | $205.76 | 828,400 | — | — |
| 2008-02-25 | $115.44 | $207.44 | 1,043,600 | — | — |
| 2008-02-22 | $114.26 | $205.33 | 1,159,600 | — | — |
| 2008-02-21 | $113.06 | $203.18 | 1,250,800 | — | — |
| 2008-02-20 | $112.88 | $202.84 | 1,000,000 | — | — |
| 2008-02-19 | $114.30 | $203.89 | 2,131,200 | — | — |
| 2008-02-15 | $108.89 | $194.23 | 663,200 | — | — |
| 2008-02-14 | $108.46 | $193.46 | 1,135,200 | — | — |
| 2008-02-13 | $109.75 | $195.77 | 1,003,200 | — | — |
| 2008-02-12 | $107.04 | $190.95 | 1,790,400 | — | — |
| 2008-02-11 | $103.00 | $183.73 | 1,520,800 | — | — |
| 2008-02-08 | $103.32 | $184.29 | 1,621,600 | — | — |
| 2008-02-07 | $104.30 | $186.05 | 2,094,400 | — | — |
| 2008-02-06 | $102.34 | $182.56 | 3,096,000 | — | — |
| 2008-02-05 | $105.38 | $187.97 | 2,101,600 | — | — |
| 2008-02-04 | $108.04 | $192.72 | 1,495,600 | — | — |
| 2008-02-01 | $110.25 | $196.67 | 3,701,600 | — | — |
| 2008-01-31 | $101.74 | $181.48 | 1,833,200 | — | — |
| 2008-01-30 | $95.97 | $171.20 | 1,814,000 | — | — |
| 2008-01-29 | $94.30 | $168.22 | 2,292,000 | — | — |
| 2008-01-28 | $92.49 | $164.98 | 1,628,400 | — | — |
| 2008-01-25 | $92.42 | $164.86 | 1,740,000 | — | — |
| 2008-01-24 | $88.50 | $157.87 | 2,029,600 | — | — |
| 2008-01-23 | $86.18 | $153.74 | 2,138,400 | — | — |
| 2008-01-22 | $82.83 | $147.75 | 4,839,600 | — | — |
| 2008-01-18 | $91.88 | $163.89 | 2,329,600 | — | — |
| 2008-01-17 | $85.88 | $153.19 | 2,098,400 | — | — |
| 2008-01-16 | $89.50 | $159.65 | 2,104,800 | — | — |
| 2008-01-15 | $95.98 | $171.21 | 1,743,600 | — | — |
| 2008-01-14 | $101.93 | $181.81 | 681,200 | — | — |
| 2008-01-11 | $99.60 | $177.66 | 1,247,600 | — | — |
| 2008-01-10 | $101.38 | $180.83 | 1,052,000 | — | — |
| 2008-01-09 | $99.00 | $176.60 | 840,800 | — | — |
| 2008-01-08 | $98.53 | $175.75 | 896,800 | — | — |
| 2008-01-07 | $100.58 | $179.42 | 1,174,800 | — | — |
| 2008-01-04 | $101.70 | $181.41 | 1,674,800 | — | — |
| 2008-01-03 | $107.07 | $191.00 | 1,155,200 | — | — |
| 2008-01-02 | $104.93 | $187.17 | 447,200 | — | — |