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
- 1970-01-02 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 | $33.73 | $123.72 | 7,357,865 | — | — |
| 2008-12-30 | $33.38 | $122.43 | 7,672,963 | — | — |
| 2008-12-29 | $32.30 | $118.48 | 6,214,261 | — | — |
| 2008-12-26 | $32.18 | $118.02 | 3,149,398 | — | — |
| 2008-12-24 | $32.19 | $118.06 | 2,240,808 | — | — |
| 2008-12-23 | $31.86 | $116.84 | 9,329,178 | — | — |
| 2008-12-22 | $32.56 | $119.43 | 12,550,717 | — | — |
| 2008-12-19 | $32.33 | $118.57 | 19,258,998 | — | — |
| 2008-12-18 | $31.98 | $117.28 | 12,619,520 | — | — |
| 2008-12-17 | $31.84 | $116.79 | 10,250,798 | — | — |
| 2008-12-16 | $32.52 | $119.26 | 14,329,125 | — | — |
| 2008-12-15 | $31.23 | $114.56 | 12,694,521 | — | — |
| 2008-12-12 | $30.72 | $112.69 | 15,846,779 | — | — |
| 2008-12-11 | $29.63 | $108.67 | 10,705,252 | — | — |
| 2008-12-10 | $30.21 | $110.82 | 11,419,031 | — | — |
| 2008-12-09 | $30.19 | $110.72 | 15,506,574 | — | — |
| 2008-12-08 | $30.62 | $112.29 | 15,867,277 | — | — |
| 2008-12-05 | $30.84 | $113.12 | 14,979,026 | — | — |
| 2008-12-04 | $29.68 | $108.85 | 15,443,968 | — | — |
| 2008-12-03 | $29.78 | $109.22 | 12,681,809 | — | — |
| 2008-12-02 | $28.99 | $106.31 | 15,021,294 | — | — |
| 2008-12-01 | $28.71 | $105.30 | 14,704,765 | — | — |
| 2008-11-28 | $30.54 | $112.02 | 6,317,546 | — | — |
| 2008-11-26 | $30.04 | $110.17 | 13,691,301 | — | — |
| 2008-11-25 | $29.66 | $108.78 | 20,570,082 | — | — |
| 2008-11-24 | $30.91 | $113.35 | 15,885,869 | — | — |
| 2008-11-21 | $29.37 | $107.72 | 25,126,221 | — | — |
| 2008-11-20 | $27.20 | $99.76 | 26,195,142 | — | — |
| 2008-11-19 | $28.94 | $106.15 | 15,801,493 | — | — |
| 2008-11-18 | $31.04 | $113.84 | 14,399,677 | — | — |
| 2008-11-17 | $30.30 | $111.14 | 12,756,174 | — | — |
| 2008-11-14 | $31.61 | $115.94 | 11,484,656 | — | — |
| 2008-11-13 | $32.90 | $120.67 | 18,792,150 | — | — |
| 2008-11-12 | $30.84 | $113.12 | 11,009,545 | — | — |
| 2008-11-11 | $32.60 | $118.68 | 10,706,682 | — | — |
| 2008-11-10 | $32.84 | $119.57 | 10,918,655 | — | — |
| 2008-11-07 | $32.61 | $118.70 | 9,638,397 | — | — |
| 2008-11-06 | $31.85 | $115.95 | 13,927,903 | — | — |
| 2008-11-05 | $33.78 | $122.96 | 12,882,023 | — | — |
| 2008-11-04 | $36.03 | $131.16 | 12,765,867 | — | — |
| 2008-11-03 | $34.14 | $124.29 | 6,552,242 | — | — |
| 2008-10-31 | $34.59 | $125.91 | 11,790,380 | — | — |
| 2008-10-30 | $33.71 | $122.73 | 12,818,304 | — | — |
| 2008-10-29 | $32.78 | $119.32 | 18,340,715 | — | — |
| 2008-10-28 | $32.28 | $117.51 | 17,620,103 | — | — |
| 2008-10-27 | $28.43 | $103.51 | 13,174,558 | — | — |
| 2008-10-24 | $29.77 | $108.39 | 14,549,043 | — | — |
| 2008-10-23 | $30.64 | $111.55 | 19,101,369 | — | — |
| 2008-10-22 | $30.59 | $111.34 | 15,576,490 | — | — |
| 2008-10-21 | $32.06 | $116.73 | 11,553,778 | — | — |
| 2008-10-20 | $32.87 | $119.66 | 17,478,523 | — | — |
| 2008-10-17 | $31.91 | $116.18 | 18,146,698 | — | — |
| 2008-10-16 | $33.28 | $121.15 | 25,580,834 | — | — |
| 2008-10-15 | $30.99 | $112.83 | 23,119,473 | — | — |
| 2008-10-14 | $33.06 | $120.35 | 24,989,409 | — | — |
| 2008-10-13 | $34.07 | $124.01 | 21,823,008 | — | — |
| 2008-10-10 | $29.97 | $109.12 | 33,350,885 | — | — |
| 2008-10-09 | $29.16 | $106.14 | 18,716,513 | — | — |
| 2008-10-08 | $31.26 | $113.82 | 22,235,830 | — | — |
| 2008-10-07 | $31.54 | $114.83 | 17,357,918 | — | — |
| 2008-10-06 | $33.13 | $120.62 | 20,281,996 | — | — |
| 2008-10-03 | $34.52 | $125.69 | 15,463,830 | — | — |
| 2008-10-02 | $34.60 | $125.96 | 16,624,754 | — | — |
| 2008-10-01 | $37.21 | $135.45 | 13,133,085 | — | — |
| 2008-09-30 | $37.80 | $137.60 | 14,407,781 | — | — |
| 2008-09-29 | $35.66 | $129.81 | 15,591,268 | — | — |
| 2008-09-26 | $38.30 | $139.43 | 9,715,146 | — | — |
| 2008-09-25 | $37.24 | $135.56 | 12,753,791 | — | — |
| 2008-09-24 | $37.53 | $136.61 | 9,338,553 | — | — |
| 2008-09-23 | $37.85 | $137.81 | 10,439,730 | — | — |
| 2008-09-22 | $38.78 | $141.17 | 11,848,061 | — | — |
| 2008-09-19 | $40.47 | $147.31 | 17,582,603 | — | — |
| 2008-09-18 | $39.33 | $143.17 | 16,979,260 | — | — |
| 2008-09-17 | $38.21 | $139.09 | 14,335,005 | — | — |
| 2008-09-16 | $39.72 | $144.59 | 15,255,195 | — | — |
| 2008-09-15 | $39.72 | $144.61 | 12,926,833 | — | — |
| 2008-09-12 | $40.57 | $147.68 | 9,292,313 | — | — |
| 2008-09-11 | $40.23 | $146.47 | 11,406,319 | — | — |
| 2008-09-10 | $39.85 | $145.07 | 9,884,375 | — | — |
| 2008-09-09 | $40.35 | $146.88 | 11,823,431 | — | — |
| 2008-09-08 | $41.40 | $150.70 | 11,699,489 | — | — |
| 2008-09-05 | $40.33 | $146.81 | 10,812,192 | — | — |
| 2008-09-04 | $40.83 | $148.64 | 13,626,628 | — | — |
| 2008-09-03 | $42.43 | $154.46 | 9,247,186 | — | — |
| 2008-09-02 | $41.64 | $151.57 | 8,795,115 | — | — |
| 2008-08-29 | $41.28 | $150.27 | 6,335,025 | — | — |
| 2008-08-28 | $41.99 | $152.86 | 5,689,415 | — | — |
| 2008-08-27 | $40.94 | $149.03 | 5,844,342 | — | — |
| 2008-08-26 | $40.84 | $148.66 | 4,963,559 | — | — |
| 2008-08-25 | $40.88 | $148.82 | 7,293,987 | — | — |
| 2008-08-22 | $41.52 | $151.16 | 6,511,881 | — | — |
| 2008-08-21 | $40.41 | $147.11 | 6,474,698 | — | — |
| 2008-08-20 | $40.75 | $148.34 | 7,182,916 | — | — |
| 2008-08-19 | $40.87 | $148.80 | 6,255,099 | — | — |
| 2008-08-18 | $41.43 | $150.82 | 7,054,524 | — | — |
| 2008-08-15 | $42.04 | $153.04 | 7,064,535 | — | — |
| 2008-08-14 | $41.61 | $151.48 | 7,264,749 | — | — |
| 2008-08-13 | $41.60 | $151.44 | 6,922,320 | — | — |
| 2008-08-12 | $41.86 | $151.64 | 6,973,803 | — | — |
| 2008-08-11 | $42.30 | $153.26 | 7,531,383 | — | — |
| 2008-08-08 | $42.08 | $152.44 | 9,391,149 | — | — |
| 2008-08-07 | $40.74 | $147.61 | 11,078,826 | — | — |
| 2008-08-06 | $41.88 | $151.73 | 11,359,761 | — | — |
| 2008-08-05 | $41.25 | $149.43 | 8,964,185 | — | — |
| 2008-08-04 | $40.13 | $145.37 | 8,024,132 | — | — |
| 2008-08-01 | $40.00 | $144.92 | 9,684,002 | — | — |
| 2008-07-31 | $40.26 | $145.87 | 10,875,593 | — | — |
| 2008-07-30 | $41.69 | $151.05 | 9,053,963 | — | — |
| 2008-07-29 | $41.23 | $149.39 | 9,057,141 | — | — |
| 2008-07-28 | $40.32 | $146.08 | 7,385,990 | — | — |
| 2008-07-25 | $41.05 | $148.72 | 8,075,139 | — | — |
| 2008-07-24 | $40.40 | $146.38 | 10,345,661 | — | — |
| 2008-07-23 | $41.40 | $149.98 | 10,170,077 | — | — |
| 2008-07-22 | $41.08 | $148.82 | 10,415,895 | — | — |
| 2008-07-21 | $40.31 | $146.03 | 7,452,728 | — | — |
| 2008-07-18 | $40.33 | $146.13 | 12,681,015 | — | — |
| 2008-07-17 | $40.72 | $147.52 | 22,954,058 | — | — |
| 2008-07-16 | $38.46 | $139.33 | 13,637,910 | — | — |
| 2008-07-15 | $37.81 | $136.98 | 10,714,309 | — | — |
| 2008-07-14 | $38.42 | $139.19 | 7,109,504 | — | — |
| 2008-07-11 | $38.19 | $138.37 | 13,709,256 | — | — |
| 2008-07-10 | $39.13 | $141.75 | 10,794,872 | — | — |
| 2008-07-09 | $38.46 | $139.35 | 13,388,755 | — | — |
| 2008-07-08 | $38.87 | $140.84 | 11,048,794 | — | — |
| 2008-07-07 | $38.12 | $138.12 | 11,544,880 | — | — |
| 2008-07-03 | $38.42 | $139.19 | 8,582,825 | — | — |
| 2008-07-02 | $37.57 | $136.12 | 14,352,484 | — | — |
| 2008-07-01 | $38.19 | $138.35 | 23,232,928 | — | — |
| 2008-06-30 | $38.83 | $140.68 | 15,592,539 | — | — |
| 2008-06-27 | $38.48 | $139.42 | 21,492,814 | — | — |
| 2008-06-26 | $39.52 | $143.16 | 23,160,152 | — | — |
| 2008-06-25 | $41.55 | $150.53 | 17,425,133 | — | — |
| 2008-06-24 | $42.89 | $155.40 | 9,182,354 | — | — |
| 2008-06-23 | $43.31 | $156.91 | 7,338,638 | — | — |
| 2008-06-20 | $43.30 | $156.86 | 14,018,953 | — | — |
| 2008-06-19 | $43.31 | $156.91 | 8,359,729 | — | — |
| 2008-06-18 | $42.84 | $155.20 | 7,978,687 | — | — |
| 2008-06-17 | $43.05 | $155.97 | 8,296,010 | — | — |
| 2008-06-16 | $43.35 | $157.05 | 7,836,471 | — | — |
| 2008-06-13 | $43.15 | $156.32 | 8,032,713 | — | — |
| 2008-06-12 | $42.74 | $154.86 | 12,765,549 | — | — |
| 2008-06-11 | $41.94 | $151.96 | 9,693,695 | — | — |
| 2008-06-10 | $42.22 | $152.94 | 8,282,345 | — | — |
| 2008-06-09 | $42.51 | $154.01 | 9,889,936 | — | — |
| 2008-06-06 | $42.17 | $152.78 | 18,800,730 | — | — |
| 2008-06-05 | $44.03 | $159.53 | 8,650,834 | — | — |
| 2008-06-04 | $43.59 | $157.91 | 11,367,229 | — | — |
| 2008-06-03 | $43.90 | $159.05 | 11,020,033 | — | — |
| 2008-06-02 | $44.51 | $161.26 | 6,938,369 | — | — |
| 2008-05-30 | $44.71 | $161.97 | 8,430,598 | — | — |
| 2008-05-29 | $44.20 | $160.12 | 9,118,000 | — | — |
| 2008-05-28 | $44.20 | $160.12 | 7,882,076 | — | — |
| 2008-05-27 | $44.56 | $161.42 | 7,340,227 | — | — |
| 2008-05-23 | $44.06 | $159.62 | 11,169,876 | — | — |
| 2008-05-22 | $45.21 | $163.80 | 6,230,151 | — | — |
| 2008-05-21 | $45.32 | $164.21 | 9,556,405 | — | — |
| 2008-05-20 | $46.19 | $167.35 | 7,982,500 | — | — |
| 2008-05-19 | $46.80 | $169.54 | 5,764,415 | — | — |
| 2008-05-16 | $46.54 | $168.63 | 9,072,713 | — | — |
| 2008-05-15 | $46.75 | $169.38 | 7,830,592 | — | — |
| 2008-05-14 | $47.30 | $171.36 | 7,117,131 | — | — |
| 2008-05-13 | $47.15 | $170.09 | 5,397,515 | — | — |
| 2008-05-12 | $46.93 | $169.29 | 5,296,455 | — | — |
| 2008-05-09 | $46.02 | $166.02 | 6,337,250 | — | — |
| 2008-05-08 | $46.61 | $168.14 | 6,079,355 | — | — |
| 2008-05-07 | $45.96 | $165.80 | 6,911,356 | — | — |
| 2008-05-06 | $47.00 | $169.54 | 4,074,673 | — | — |
| 2008-05-05 | $46.96 | $169.41 | 5,380,672 | — | — |
| 2008-05-02 | $47.26 | $170.50 | 8,735,051 | — | — |
| 2008-05-01 | $46.88 | $169.13 | 8,210,681 | — | — |
| 2008-04-30 | $45.61 | $164.53 | 8,001,727 | — | — |
| 2008-04-29 | $46.01 | $165.98 | 5,372,091 | — | — |
| 2008-04-28 | $45.97 | $165.82 | 6,452,770 | — | — |
| 2008-04-25 | $45.74 | $165.00 | 5,399,740 | — | — |
| 2008-04-24 | $45.75 | $165.05 | 7,180,850 | — | — |
| 2008-04-23 | $45.22 | $163.14 | 7,204,049 | — | — |
| 2008-04-22 | $44.96 | $162.19 | 6,505,684 | — | — |
| 2008-04-21 | $45.37 | $163.66 | 5,756,788 | — | — |
| 2008-04-18 | $45.63 | $164.62 | 11,178,297 | — | — |
| 2008-04-17 | $44.55 | $160.71 | 10,589,732 | — | — |
| 2008-04-16 | $45.71 | $164.89 | 10,216,952 | — | — |
| 2008-04-15 | $44.58 | $160.83 | 6,997,797 | — | — |
| 2008-04-14 | $44.05 | $158.90 | 8,105,489 | — | — |
| 2008-04-11 | $43.76 | $157.85 | 12,390,069 | — | — |
| 2008-04-10 | $45.22 | $163.12 | 7,082,173 | — | — |
| 2008-04-09 | $44.56 | $160.76 | 6,896,578 | — | — |
| 2008-04-08 | $45.19 | $163.00 | 4,912,552 | — | — |
| 2008-04-07 | $45.18 | $162.98 | 6,222,206 | — | — |
| 2008-04-04 | $45.14 | $162.85 | 7,213,583 | — | — |
| 2008-04-03 | $44.53 | $160.64 | 5,796,990 | — | — |
| 2008-04-02 | $44.80 | $161.60 | 8,462,537 | — | — |
| 2008-04-01 | $44.83 | $161.73 | 11,692,021 | — | — |
| 2008-03-31 | $43.31 | $156.24 | 8,245,003 | — | — |
| 2008-03-28 | $43.14 | $155.63 | 7,694,256 | — | — |
| 2008-03-27 | $43.68 | $157.58 | 6,822,213 | — | — |
| 2008-03-26 | $43.81 | $158.03 | 6,729,892 | — | — |
| 2008-03-25 | $44.15 | $159.28 | 7,347,536 | — | — |
| 2008-03-24 | $44.27 | $159.69 | 6,862,732 | — | — |
| 2008-03-20 | $43.43 | $156.67 | 10,182,471 | — | — |
| 2008-03-19 | $43.27 | $156.10 | 9,691,947 | — | — |
| 2008-03-18 | $43.95 | $158.53 | 11,212,937 | — | — |
| 2008-03-17 | $42.52 | $153.38 | 12,340,492 | — | — |
| 2008-03-14 | $42.61 | $153.72 | 9,569,753 | — | — |
| 2008-03-13 | $43.12 | $155.54 | 8,218,149 | — | — |
| 2008-03-12 | $42.92 | $154.83 | 6,884,025 | — | — |
| 2008-03-11 | $43.03 | $155.22 | 9,518,428 | — | — |
| 2008-03-10 | $41.68 | $150.36 | 11,240,745 | — | — |
| 2008-03-07 | $42.47 | $153.22 | 10,738,780 | — | — |
| 2008-03-06 | $43.32 | $156.26 | 7,798,335 | — | — |
| 2008-03-05 | $43.88 | $158.31 | 8,495,430 | — | — |
| 2008-03-04 | $43.36 | $156.42 | 12,877,574 | — | — |
| 2008-03-03 | $43.68 | $157.56 | 13,089,070 | — | — |
| 2008-02-29 | $44.37 | $160.08 | 7,430,959 | — | — |
| 2008-02-28 | $45.42 | $163.84 | 6,703,832 | — | — |
| 2008-02-27 | $45.90 | $165.57 | 8,025,880 | — | — |
| 2008-02-26 | $46.12 | $166.39 | 8,225,300 | — | — |
| 2008-02-25 | $46.20 | $166.66 | 10,162,926 | — | — |
| 2008-02-22 | $45.46 | $163.98 | 5,890,105 | — | — |
| 2008-02-21 | $44.61 | $160.94 | 7,279,527 | — | — |
| 2008-02-20 | $45.34 | $163.57 | 5,868,336 | — | — |
| 2008-02-19 | $45.28 | $163.35 | 6,248,901 | — | — |
| 2008-02-15 | $45.02 | $162.39 | 8,376,731 | — | — |
| 2008-02-14 | $45.72 | $164.93 | 6,361,562 | — | — |
| 2008-02-13 | $46.27 | $166.91 | 7,452,410 | — | — |
| 2008-02-12 | $45.83 | $164.59 | 8,007,766 | — | — |
| 2008-02-11 | $45.04 | $161.77 | 5,769,341 | — | — |
| 2008-02-08 | $44.90 | $161.27 | 7,946,907 | — | — |
| 2008-02-07 | $44.98 | $161.54 | 11,642,921 | — | — |
| 2008-02-06 | $45.23 | $162.45 | 7,464,804 | — | — |
| 2008-02-05 | $45.53 | $163.53 | 9,990,996 | — | — |
| 2008-02-04 | $46.60 | $167.37 | 5,313,775 | — | — |
| 2008-02-01 | $46.65 | $167.53 | 7,323,701 | — | — |
| 2008-01-31 | $46.11 | $165.61 | 11,154,303 | — | — |
| 2008-01-30 | $45.78 | $164.44 | 10,426,065 | — | — |
| 2008-01-29 | $46.05 | $165.41 | 7,792,774 | — | — |
| 2008-01-28 | $46.40 | $166.65 | 9,247,821 | — | — |
| 2008-01-25 | $45.78 | $164.44 | 12,722,011 | — | — |
| 2008-01-24 | $45.66 | $164.01 | 13,367,304 | — | — |
| 2008-01-23 | $44.67 | $160.44 | 19,565,039 | — | — |
| 2008-01-22 | $42.32 | $151.98 | 17,923,920 | — | — |
| 2008-01-18 | $42.83 | $153.81 | 14,376,636 | — | — |
| 2008-01-17 | $42.85 | $153.90 | 14,624,362 | — | — |
| 2008-01-16 | $44.71 | $160.57 | 11,274,908 | — | — |
| 2008-01-15 | $44.91 | $161.29 | 7,249,813 | — | — |
| 2008-01-14 | $45.43 | $163.17 | 6,819,829 | — | — |
| 2008-01-11 | $45.11 | $162.02 | 9,059,842 | — | — |
| 2008-01-10 | $45.56 | $163.62 | 11,332,112 | — | — |
| 2008-01-09 | $45.29 | $162.65 | 14,670,125 | — | — |
| 2008-01-08 | $45.18 | $162.27 | 13,110,680 | — | — |
| 2008-01-07 | $46.99 | $168.78 | 9,297,080 | — | — |
| 2008-01-04 | $47.21 | $169.57 | 8,803,537 | — | — |
| 2008-01-03 | $48.01 | $172.41 | 6,921,366 | — | — |
| 2008-01-02 | $47.33 | $170.00 | 6,773,748 | — | — |