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
- 2002-07-01 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 | $32.16 | $36.87 | 1,323,000 | — | — |
| 2008-12-30 | $32.41 | $37.16 | 1,348,300 | — | — |
| 2008-12-29 | $31.73 | $36.38 | 1,534,700 | — | — |
| 2008-12-26 | $31.27 | $35.85 | 1,092,200 | — | — |
| 2008-12-24 | $30.91 | $35.44 | 1,105,000 | — | — |
| 2008-12-23 | $30.90 | $35.43 | 1,829,800 | — | — |
| 2008-12-22 | $32.32 | $37.05 | 2,262,500 | — | — |
| 2008-12-19 | $32.60 | $37.37 | 2,315,400 | — | — |
| 2008-12-18 | $32.39 | $37.13 | 2,974,900 | — | — |
| 2008-12-17 | $32.81 | $37.61 | 2,932,000 | — | — |
| 2008-12-16 | $31.95 | $36.63 | 2,167,200 | — | — |
| 2008-12-15 | $29.75 | $34.11 | 1,225,500 | — | — |
| 2008-12-12 | $29.78 | $34.14 | 2,237,700 | — | — |
| 2008-12-11 | $28.91 | $33.14 | 1,631,600 | — | — |
| 2008-12-10 | $29.18 | $33.45 | 1,833,600 | — | — |
| 2008-12-09 | $28.95 | $33.19 | 1,783,300 | — | — |
| 2008-12-08 | $28.90 | $33.13 | 1,503,500 | — | — |
| 2008-12-05 | $28.43 | $32.59 | 1,823,500 | — | — |
| 2008-12-04 | $27.62 | $31.66 | 1,401,300 | — | — |
| 2008-12-03 | $28.15 | $32.27 | 1,878,300 | — | — |
| 2008-12-02 | $27.52 | $31.55 | 2,163,900 | — | — |
| 2008-12-01 | $26.66 | $30.56 | 1,572,800 | — | — |
| 2008-11-28 | $27.66 | $31.71 | 868,800 | — | — |
| 2008-11-26 | $27.65 | $31.70 | 1,274,800 | — | — |
| 2008-11-25 | $28.08 | $32.19 | 2,286,700 | — | — |
| 2008-11-24 | $28.43 | $32.59 | 3,791,400 | — | — |
| 2008-11-21 | $25.46 | $29.19 | 4,345,900 | — | — |
| 2008-11-20 | $25.38 | $29.10 | 3,341,700 | — | — |
| 2008-11-19 | $27.35 | $31.36 | 3,134,200 | — | — |
| 2008-11-18 | $29.91 | $34.29 | 1,371,900 | — | — |
| 2008-11-17 | $29.23 | $33.51 | 1,497,100 | — | — |
| 2008-11-14 | $30.22 | $34.65 | 1,719,300 | — | — |
| 2008-11-13 | $31.67 | $36.31 | 2,395,100 | — | — |
| 2008-11-12 | $29.11 | $33.37 | 1,460,500 | — | — |
| 2008-11-11 | $30.02 | $34.42 | 1,374,500 | — | — |
| 2008-11-10 | $29.97 | $34.36 | 1,133,300 | — | — |
| 2008-11-07 | $30.30 | $34.74 | 1,759,500 | — | — |
| 2008-11-06 | $28.43 | $32.59 | 2,008,700 | — | — |
| 2008-11-05 | $29.69 | $34.04 | 1,716,500 | — | — |
| 2008-11-04 | $32.09 | $36.79 | 1,247,700 | — | — |
| 2008-11-03 | $31.21 | $35.78 | 1,188,900 | — | — |
| 2008-10-31 | $31.62 | $36.25 | 1,601,500 | — | — |
| 2008-10-30 | $30.80 | $35.31 | 1,671,000 | — | — |
| 2008-10-29 | $31.08 | $35.63 | 2,170,800 | — | — |
| 2008-10-28 | $30.95 | $35.48 | 2,883,100 | — | — |
| 2008-10-27 | $26.80 | $30.72 | 1,604,600 | — | — |
| 2008-10-24 | $27.55 | $31.58 | 2,305,600 | — | — |
| 2008-10-23 | $29.12 | $33.38 | 3,718,100 | — | — |
| 2008-10-22 | $28.46 | $32.63 | 1,094,300 | — | — |
| 2008-10-21 | $30.31 | $34.75 | 915,600 | — | — |
| 2008-10-20 | $31.60 | $36.23 | 1,702,300 | — | — |
| 2008-10-17 | $29.26 | $33.54 | 3,230,500 | — | — |
| 2008-10-16 | $28.19 | $32.32 | 3,347,300 | — | — |
| 2008-10-15 | $26.79 | $30.71 | 1,473,900 | — | — |
| 2008-10-14 | $28.59 | $32.78 | 2,165,500 | — | — |
| 2008-10-13 | $28.61 | $32.80 | 1,467,000 | — | — |
| 2008-10-10 | $26.36 | $30.22 | 4,532,200 | — | — |
| 2008-10-09 | $26.84 | $30.77 | 2,335,600 | — | — |
| 2008-10-08 | $29.26 | $33.54 | 2,635,600 | — | — |
| 2008-10-07 | $30.36 | $34.81 | 2,242,400 | — | — |
| 2008-10-06 | $30.90 | $35.43 | 2,798,000 | — | — |
| 2008-10-03 | $33.44 | $38.34 | 1,705,300 | — | — |
| 2008-10-02 | $33.39 | $38.28 | 1,676,000 | — | — |
| 2008-10-01 | $33.76 | $38.70 | 1,493,900 | — | — |
| 2008-09-30 | $32.87 | $37.68 | 1,605,900 | — | — |
| 2008-09-29 | $31.50 | $36.11 | 2,363,000 | — | — |
| 2008-09-26 | $34.26 | $39.28 | 1,126,700 | — | — |
| 2008-09-25 | $34.00 | $38.98 | 1,167,700 | — | — |
| 2008-09-24 | $32.92 | $37.74 | 1,216,700 | — | — |
| 2008-09-23 | $33.10 | $37.95 | 1,840,900 | — | — |
| 2008-09-22 | $33.30 | $38.18 | 1,173,800 | — | — |
| 2008-09-19 | $34.45 | $39.49 | 1,966,300 | — | — |
| 2008-09-18 | $33.39 | $38.28 | 2,411,600 | — | — |
| 2008-09-17 | $33.11 | $37.96 | 3,143,700 | — | — |
| 2008-09-16 | $34.19 | $39.20 | 1,503,800 | — | — |
| 2008-09-15 | $34.98 | $40.10 | 1,881,700 | — | — |
| 2008-09-12 | $35.96 | $41.23 | 1,547,000 | — | — |
| 2008-09-11 | $35.10 | $40.24 | 1,792,000 | — | — |
| 2008-09-10 | $35.45 | $40.64 | 3,742,100 | — | — |
| 2008-09-09 | $33.53 | $38.44 | 3,083,400 | — | — |
| 2008-09-08 | $32.87 | $37.68 | 1,782,300 | — | — |
| 2008-09-05 | $32.91 | $37.73 | 1,286,300 | — | — |
| 2008-09-04 | $32.96 | $37.79 | 1,895,100 | — | — |
| 2008-09-03 | $35.02 | $40.15 | 1,295,400 | — | — |
| 2008-09-02 | $35.19 | $40.34 | 1,057,500 | — | — |
| 2008-08-29 | $35.45 | $40.64 | 726,800 | — | — |
| 2008-08-28 | $35.83 | $41.08 | 884,900 | — | — |
| 2008-08-27 | $35.13 | $40.27 | 993,100 | — | — |
| 2008-08-26 | $34.61 | $39.68 | 959,200 | — | — |
| 2008-08-25 | $34.92 | $40.03 | 727,900 | — | — |
| 2008-08-22 | $35.28 | $40.45 | 568,100 | — | — |
| 2008-08-21 | $34.89 | $40.00 | 1,020,900 | — | — |
| 2008-08-20 | $35.51 | $40.71 | 1,163,100 | — | — |
| 2008-08-19 | $35.84 | $41.09 | 1,129,900 | — | — |
| 2008-08-18 | $36.36 | $41.68 | 1,048,100 | — | — |
| 2008-08-15 | $36.78 | $42.17 | 1,424,800 | — | — |
| 2008-08-14 | $36.02 | $41.29 | 1,158,700 | — | — |
| 2008-08-13 | $36.02 | $41.29 | 619,200 | — | — |
| 2008-08-12 | $36.05 | $41.33 | 1,121,700 | — | — |
| 2008-08-11 | $36.18 | $41.48 | 963,100 | — | — |
| 2008-08-08 | $36.59 | $41.95 | 1,502,300 | — | — |
| 2008-08-07 | $35.48 | $40.68 | 937,200 | — | — |
| 2008-08-06 | $35.93 | $41.19 | 1,619,400 | — | — |
| 2008-08-05 | $36.30 | $41.62 | 1,256,900 | — | — |
| 2008-08-04 | $35.50 | $40.70 | 1,410,700 | — | — |
| 2008-08-01 | $35.29 | $40.46 | 3,009,200 | — | — |
| 2008-07-31 | $34.96 | $40.08 | 2,794,300 | — | — |
| 2008-07-30 | $36.42 | $41.75 | 1,662,600 | — | — |
| 2008-07-29 | $36.03 | $41.31 | 1,984,000 | — | — |
| 2008-07-28 | $36.42 | $41.75 | 1,250,800 | — | — |
| 2008-07-25 | $36.81 | $42.20 | 1,328,200 | — | — |
| 2008-07-24 | $36.29 | $41.60 | 1,526,000 | — | — |
| 2008-07-23 | $36.01 | $41.28 | 1,787,700 | — | — |
| 2008-07-22 | $37.00 | $42.42 | 1,519,700 | — | — |
| 2008-07-21 | $35.75 | $40.99 | 1,201,200 | — | — |
| 2008-07-18 | $36.10 | $41.39 | 1,229,500 | — | — |
| 2008-07-17 | $35.34 | $40.52 | 1,976,000 | — | — |
| 2008-07-16 | $35.04 | $40.17 | 1,449,700 | — | — |
| 2008-07-15 | $34.82 | $39.92 | 1,535,000 | — | — |
| 2008-07-14 | $35.15 | $40.30 | 1,346,500 | — | — |
| 2008-07-11 | $35.00 | $40.13 | 1,277,600 | — | — |
| 2008-07-10 | $35.93 | $41.19 | 1,608,500 | — | — |
| 2008-07-09 | $35.18 | $40.33 | 1,337,400 | — | — |
| 2008-07-08 | $36.18 | $41.48 | 2,053,900 | — | — |
| 2008-07-07 | $34.93 | $40.05 | 1,988,900 | — | — |
| 2008-07-03 | $35.20 | $40.35 | 1,821,400 | — | — |
| 2008-07-02 | $33.86 | $38.82 | 1,809,700 | — | — |
| 2008-07-01 | $33.02 | $37.86 | 1,464,400 | — | — |
| 2008-06-30 | $33.23 | $38.10 | 1,698,100 | — | — |
| 2008-06-27 | $32.98 | $37.81 | 1,221,300 | — | — |
| 2008-06-26 | $33.39 | $38.28 | 1,595,700 | — | — |
| 2008-06-25 | $33.32 | $38.20 | 1,490,100 | — | — |
| 2008-06-24 | $32.83 | $37.64 | 1,978,700 | — | — |
| 2008-06-23 | $32.18 | $36.89 | 1,008,100 | — | — |
| 2008-06-20 | $32.32 | $37.05 | 1,150,100 | — | — |
| 2008-06-19 | $32.63 | $37.41 | 1,618,000 | — | — |
| 2008-06-18 | $32.73 | $37.52 | 2,087,900 | — | — |
| 2008-06-17 | $32.56 | $37.33 | 1,071,100 | — | — |
| 2008-06-16 | $32.54 | $37.31 | 1,904,100 | — | — |
| 2008-06-13 | $33.04 | $37.88 | 2,016,700 | — | — |
| 2008-06-12 | $33.01 | $37.84 | 1,982,000 | — | — |
| 2008-06-11 | $33.35 | $38.23 | 1,558,900 | — | — |
| 2008-06-10 | $33.49 | $38.39 | 2,655,700 | — | — |
| 2008-06-09 | $34.30 | $39.32 | 1,637,900 | — | — |
| 2008-06-06 | $35.23 | $40.39 | 1,077,900 | — | — |
| 2008-06-05 | $36.21 | $41.51 | 1,101,100 | — | — |
| 2008-06-04 | $35.59 | $40.80 | 1,536,400 | — | — |
| 2008-06-03 | $36.38 | $41.71 | 1,256,000 | — | — |
| 2008-06-02 | $36.70 | $42.07 | 1,436,700 | — | — |
| 2008-05-30 | $37.32 | $42.79 | 1,927,800 | — | — |
| 2008-05-29 | $36.72 | $42.10 | 1,669,400 | — | — |
| 2008-05-28 | $36.72 | $42.10 | 1,585,500 | — | — |
| 2008-05-27 | $36.75 | $42.13 | 1,100,500 | — | — |
| 2008-05-23 | $36.70 | $42.07 | 1,133,300 | — | — |
| 2008-05-22 | $37.56 | $43.06 | 2,062,800 | — | — |
| 2008-05-21 | $37.17 | $42.61 | 2,353,300 | — | — |
| 2008-05-20 | $37.34 | $42.81 | 967,800 | — | — |
| 2008-05-19 | $37.09 | $42.52 | 1,944,600 | — | — |
| 2008-05-16 | $36.99 | $42.41 | 4,298,500 | — | — |
| 2008-05-15 | $38.58 | $42.50 | 2,687,200 | — | — |
| 2008-05-14 | $37.54 | $41.35 | 1,717,200 | — | — |
| 2008-05-13 | $36.95 | $40.70 | 1,212,500 | — | — |
| 2008-05-12 | $36.93 | $40.68 | 1,787,600 | — | — |
| 2008-05-09 | $36.45 | $40.15 | 4,808,500 | — | — |
| 2008-05-08 | $38.76 | $42.70 | 643,500 | — | — |
| 2008-05-07 | $38.50 | $42.41 | 801,700 | — | — |
| 2008-05-06 | $39.61 | $43.63 | 964,700 | — | — |
| 2008-05-05 | $39.14 | $43.12 | 816,600 | — | — |
| 2008-05-02 | $39.36 | $43.36 | 914,700 | — | — |
| 2008-05-01 | $39.11 | $43.08 | 746,100 | — | — |
| 2008-04-30 | $38.58 | $42.50 | 1,693,200 | — | — |
| 2008-04-29 | $38.94 | $42.90 | 1,105,600 | — | — |
| 2008-04-28 | $39.09 | $43.06 | 773,700 | — | — |
| 2008-04-25 | $39.59 | $43.61 | 705,900 | — | — |
| 2008-04-24 | $39.18 | $43.16 | 909,200 | — | — |
| 2008-04-23 | $39.45 | $43.46 | 1,233,900 | — | — |
| 2008-04-22 | $38.46 | $42.37 | 870,200 | — | — |
| 2008-04-21 | $39.01 | $42.97 | 1,035,300 | — | — |
| 2008-04-18 | $38.64 | $42.56 | 1,154,100 | — | — |
| 2008-04-17 | $37.97 | $41.83 | 2,037,500 | — | — |
| 2008-04-16 | $38.60 | $42.52 | 3,493,600 | — | — |
| 2008-04-15 | $37.52 | $41.33 | 1,042,400 | — | — |
| 2008-04-14 | $38.10 | $41.97 | 1,811,700 | — | — |
| 2008-04-11 | $37.89 | $41.74 | 879,600 | — | — |
| 2008-04-10 | $38.43 | $42.33 | 815,300 | — | — |
| 2008-04-09 | $38.21 | $42.09 | 1,235,700 | — | — |
| 2008-04-08 | $38.49 | $42.40 | 2,513,500 | — | — |
| 2008-04-07 | $38.42 | $42.32 | 777,900 | — | — |
| 2008-04-04 | $38.75 | $42.69 | 677,900 | — | — |
| 2008-04-03 | $38.48 | $42.39 | 796,800 | — | — |
| 2008-04-02 | $38.35 | $42.25 | 1,073,700 | — | — |
| 2008-04-01 | $38.13 | $42.00 | 1,179,800 | — | — |
| 2008-03-31 | $37.54 | $41.35 | 1,329,400 | — | — |
| 2008-03-28 | $37.16 | $40.93 | 838,700 | — | — |
| 2008-03-27 | $37.01 | $40.77 | 1,973,900 | — | — |
| 2008-03-26 | $36.78 | $40.52 | 1,027,400 | — | — |
| 2008-03-25 | $37.00 | $40.76 | 1,030,200 | — | — |
| 2008-03-24 | $36.53 | $40.24 | 1,206,000 | — | — |
| 2008-03-20 | $35.91 | $39.56 | 1,610,700 | — | — |
| 2008-03-19 | $35.46 | $39.06 | 1,902,400 | — | — |
| 2008-03-18 | $36.30 | $39.99 | 1,710,900 | — | — |
| 2008-03-17 | $35.50 | $39.11 | 1,847,900 | — | — |
| 2008-03-14 | $35.47 | $39.07 | 1,931,700 | — | — |
| 2008-03-13 | $36.68 | $40.41 | 1,356,600 | — | — |
| 2008-03-12 | $36.76 | $40.49 | 1,237,200 | — | — |
| 2008-03-11 | $37.05 | $40.81 | 1,360,400 | — | — |
| 2008-03-10 | $36.28 | $39.96 | 1,558,000 | — | — |
| 2008-03-07 | $36.24 | $39.92 | 2,740,400 | — | — |
| 2008-03-06 | $36.47 | $40.17 | 1,080,200 | — | — |
| 2008-03-05 | $37.19 | $40.97 | 2,150,300 | — | — |
| 2008-03-04 | $36.80 | $40.54 | 1,772,500 | — | — |
| 2008-03-03 | $37.48 | $41.29 | 1,552,200 | — | — |
| 2008-02-29 | $37.09 | $40.86 | 2,103,800 | — | — |
| 2008-02-28 | $38.35 | $42.25 | 1,692,100 | — | — |
| 2008-02-27 | $39.06 | $43.03 | 2,239,700 | — | — |
| 2008-02-26 | $38.96 | $42.92 | 1,314,200 | — | — |
| 2008-02-25 | $39.07 | $43.04 | 1,287,400 | — | — |
| 2008-02-22 | $38.55 | $42.47 | 1,248,200 | — | — |
| 2008-02-21 | $38.36 | $42.26 | 862,200 | — | — |
| 2008-02-20 | $38.36 | $42.26 | 1,386,000 | — | — |
| 2008-02-19 | $38.80 | $42.74 | 1,170,900 | — | — |
| 2008-02-15 | $38.23 | $42.11 | 1,292,100 | — | — |
| 2008-02-14 | $38.36 | $42.26 | 1,380,100 | — | — |
| 2008-02-13 | $39.09 | $43.06 | 2,012,400 | — | — |
| 2008-02-12 | $38.33 | $42.22 | 1,639,600 | — | — |
| 2008-02-11 | $37.56 | $41.37 | 1,905,800 | — | — |
| 2008-02-08 | $37.61 | $41.43 | 2,304,500 | — | — |
| 2008-02-07 | $38.06 | $41.93 | 1,800,700 | — | — |
| 2008-02-06 | $38.39 | $42.29 | 1,662,100 | — | — |
| 2008-02-05 | $37.90 | $41.75 | 3,211,000 | — | — |
| 2008-02-04 | $40.19 | $44.27 | 1,584,900 | — | — |
| 2008-02-01 | $40.01 | $44.07 | 3,408,600 | — | — |
| 2008-01-31 | $40.89 | $45.04 | 1,987,700 | — | — |
| 2008-01-30 | $39.85 | $43.90 | 2,564,900 | — | — |
| 2008-01-29 | $41.02 | $45.19 | 2,142,000 | — | — |
| 2008-01-28 | $41.65 | $45.88 | 1,321,500 | — | — |
| 2008-01-25 | $40.34 | $44.44 | 1,450,700 | — | — |
| 2008-01-24 | $41.71 | $45.95 | 2,483,200 | — | — |
| 2008-01-23 | $40.95 | $45.11 | 3,235,900 | — | — |
| 2008-01-22 | $42.59 | $46.92 | 3,434,500 | — | — |
| 2008-01-18 | $44.77 | $49.32 | 6,513,400 | — | — |
| 2008-01-17 | $44.74 | $49.28 | 6,556,800 | — | — |
| 2008-01-16 | $46.32 | $51.02 | 2,614,500 | — | — |
| 2008-01-15 | $47.20 | $51.99 | 1,602,000 | — | — |
| 2008-01-14 | $47.62 | $52.46 | 2,027,700 | — | — |
| 2008-01-11 | $48.22 | $53.12 | 1,117,700 | — | — |
| 2008-01-10 | $48.28 | $53.18 | 2,857,700 | — | — |
| 2008-01-09 | $48.78 | $53.73 | 2,256,700 | — | — |
| 2008-01-08 | $47.90 | $52.77 | 2,443,800 | — | — |
| 2008-01-07 | $46.47 | $51.19 | 1,994,500 | — | — |
| 2008-01-04 | $44.86 | $49.42 | 1,121,200 | — | — |
| 2008-01-03 | $45.08 | $49.66 | 1,574,700 | — | — |
| 2008-01-02 | $45.64 | $50.28 | 929,600 | — | — |