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
- 1973-05-08 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 | $22.94 | $31.38 | 2,859,100 | — | — |
| 2008-12-30 | $22.69 | $31.04 | 3,425,500 | — | — |
| 2008-12-29 | $22.52 | $30.48 | 3,231,500 | — | — |
| 2008-12-26 | $23.07 | $31.22 | 1,745,200 | — | — |
| 2008-12-24 | $23.08 | $31.24 | 1,238,600 | — | — |
| 2008-12-23 | $23.03 | $31.17 | 3,297,000 | — | — |
| 2008-12-22 | $23.07 | $31.22 | 5,208,900 | — | — |
| 2008-12-19 | $24.07 | $32.58 | 5,793,900 | — | — |
| 2008-12-18 | $24.03 | $32.52 | 5,119,000 | — | — |
| 2008-12-17 | $23.87 | $32.31 | 5,828,400 | — | — |
| 2008-12-16 | $23.60 | $31.94 | 6,023,700 | — | — |
| 2008-12-15 | $22.26 | $30.13 | 6,603,500 | — | — |
| 2008-12-12 | $21.92 | $29.67 | 5,511,400 | — | — |
| 2008-12-11 | $22.21 | $30.06 | 4,248,900 | — | — |
| 2008-12-10 | $22.39 | $30.30 | 6,506,900 | — | — |
| 2008-12-09 | $22.22 | $30.07 | 3,847,900 | — | — |
| 2008-12-08 | $22.12 | $29.94 | 5,245,000 | — | — |
| 2008-12-05 | $22.31 | $30.19 | 4,699,900 | — | — |
| 2008-12-04 | $22.02 | $29.80 | 5,844,400 | — | — |
| 2008-12-03 | $21.90 | $29.64 | 5,768,000 | — | — |
| 2008-12-02 | $21.95 | $29.71 | 4,655,200 | — | — |
| 2008-12-01 | $21.27 | $28.79 | 4,698,200 | — | — |
| 2008-11-28 | $23.45 | $31.74 | 2,304,900 | — | — |
| 2008-11-26 | $22.35 | $30.25 | 5,352,600 | — | — |
| 2008-11-25 | $22.70 | $30.72 | 4,726,500 | — | — |
| 2008-11-24 | $22.60 | $30.59 | 5,645,700 | — | — |
| 2008-11-21 | $22.22 | $30.07 | 9,014,500 | — | — |
| 2008-11-20 | $21.69 | $29.36 | 6,647,100 | — | — |
| 2008-11-19 | $22.52 | $30.48 | 5,016,700 | — | — |
| 2008-11-18 | $23.04 | $31.18 | 4,844,700 | — | — |
| 2008-11-17 | $22.65 | $30.65 | 4,930,400 | — | — |
| 2008-11-14 | $22.68 | $30.70 | 5,525,300 | — | — |
| 2008-11-13 | $23.46 | $31.75 | 6,525,000 | — | — |
| 2008-11-12 | $22.74 | $30.78 | 4,549,900 | — | — |
| 2008-11-11 | $24.05 | $32.55 | 3,419,500 | — | — |
| 2008-11-10 | $24.99 | $33.82 | 2,837,600 | — | — |
| 2008-11-07 | $25.10 | $33.97 | 3,362,400 | — | — |
| 2008-11-06 | $24.62 | $33.32 | 4,251,500 | — | — |
| 2008-11-05 | $24.74 | $33.48 | 4,029,900 | — | — |
| 2008-11-04 | $25.59 | $34.63 | 4,588,900 | — | — |
| 2008-11-03 | $25.47 | $34.47 | 8,507,700 | — | — |
| 2008-10-31 | $26.20 | $35.46 | 6,564,600 | — | — |
| 2008-10-30 | $25.31 | $34.25 | 4,031,100 | — | — |
| 2008-10-29 | $24.86 | $33.65 | 3,935,000 | — | — |
| 2008-10-28 | $26.52 | $35.89 | 6,565,700 | — | — |
| 2008-10-27 | $23.33 | $31.57 | 4,930,200 | — | — |
| 2008-10-24 | $23.15 | $31.33 | 5,860,400 | — | — |
| 2008-10-23 | $24.05 | $32.55 | 5,235,900 | — | — |
| 2008-10-22 | $23.77 | $32.17 | 6,552,500 | — | — |
| 2008-10-21 | $25.17 | $34.07 | 3,853,600 | — | — |
| 2008-10-20 | $26.01 | $35.20 | 4,941,700 | — | — |
| 2008-10-17 | $25.78 | $34.89 | 5,504,200 | — | — |
| 2008-10-16 | $25.63 | $34.69 | 5,758,300 | — | — |
| 2008-10-15 | $24.27 | $32.85 | 6,720,500 | — | — |
| 2008-10-14 | $26.05 | $35.26 | 9,448,400 | — | — |
| 2008-10-13 | $26.41 | $35.74 | 9,130,700 | — | — |
| 2008-10-10 | $24.55 | $33.23 | 9,432,000 | — | — |
| 2008-10-09 | $25.58 | $34.62 | 6,280,900 | — | — |
| 2008-10-08 | $27.00 | $36.54 | 9,540,100 | — | — |
| 2008-10-07 | $28.61 | $38.72 | 5,441,800 | — | — |
| 2008-10-06 | $29.41 | $39.80 | 6,324,600 | — | — |
| 2008-10-03 | $29.72 | $40.22 | 4,347,100 | — | — |
| 2008-10-02 | $30.67 | $41.51 | 3,678,200 | — | — |
| 2008-10-01 | $31.16 | $42.17 | 3,448,700 | — | — |
| 2008-09-30 | $30.83 | $41.43 | 6,136,700 | — | — |
| 2008-09-29 | $31.19 | $41.91 | 5,796,400 | — | — |
| 2008-09-26 | $33.30 | $44.75 | 2,988,500 | — | — |
| 2008-09-25 | $33.17 | $44.57 | 3,378,500 | — | — |
| 2008-09-24 | $32.47 | $43.63 | 2,995,000 | — | — |
| 2008-09-23 | $32.51 | $43.69 | 3,116,100 | — | — |
| 2008-09-22 | $32.09 | $43.12 | 4,294,900 | — | — |
| 2008-09-19 | $33.43 | $44.92 | 5,796,900 | — | — |
| 2008-09-18 | $34.13 | $45.86 | 6,549,100 | — | — |
| 2008-09-17 | $32.88 | $44.18 | 6,226,000 | — | — |
| 2008-09-16 | $34.20 | $45.96 | 5,455,300 | — | — |
| 2008-09-15 | $34.16 | $45.90 | 4,082,900 | — | — |
| 2008-09-12 | $34.62 | $46.52 | 5,037,800 | — | — |
| 2008-09-11 | $34.80 | $46.76 | 7,233,400 | — | — |
| 2008-09-10 | $34.00 | $45.69 | 6,803,800 | — | — |
| 2008-09-09 | $33.50 | $45.02 | 5,345,400 | — | — |
| 2008-09-08 | $33.78 | $45.39 | 6,241,400 | — | — |
| 2008-09-05 | $32.12 | $43.16 | 3,947,900 | — | — |
| 2008-09-04 | $31.89 | $42.85 | 4,048,400 | — | — |
| 2008-09-03 | $32.28 | $43.38 | 4,089,600 | — | — |
| 2008-09-02 | $32.01 | $43.01 | 4,264,300 | — | — |
| 2008-08-29 | $31.83 | $42.77 | 2,951,900 | — | — |
| 2008-08-28 | $31.97 | $42.96 | 3,114,200 | — | — |
| 2008-08-27 | $31.97 | $42.96 | 2,556,300 | — | — |
| 2008-08-26 | $31.60 | $42.46 | 3,278,200 | — | — |
| 2008-08-25 | $31.47 | $42.29 | 2,021,400 | — | — |
| 2008-08-22 | $32.09 | $43.12 | 3,791,400 | — | — |
| 2008-08-21 | $31.68 | $42.57 | 3,661,200 | — | — |
| 2008-08-20 | $31.65 | $42.53 | 2,497,900 | — | — |
| 2008-08-19 | $31.48 | $42.30 | 4,421,100 | — | — |
| 2008-08-18 | $32.18 | $43.24 | 4,016,600 | — | — |
| 2008-08-15 | $32.32 | $43.43 | 3,801,400 | — | — |
| 2008-08-14 | $31.80 | $42.73 | 3,381,300 | — | — |
| 2008-08-13 | $31.53 | $42.37 | 4,722,900 | — | — |
| 2008-08-12 | $31.36 | $42.14 | 4,288,400 | — | — |
| 2008-08-11 | $31.15 | $41.86 | 9,912,400 | — | — |
| 2008-08-08 | $29.87 | $40.14 | 6,772,500 | — | — |
| 2008-08-07 | $28.56 | $38.38 | 3,990,100 | — | — |
| 2008-08-06 | $29.45 | $39.57 | 3,948,000 | — | — |
| 2008-08-05 | $29.45 | $39.57 | 3,892,400 | — | — |
| 2008-08-04 | $28.60 | $38.43 | 2,070,400 | — | — |
| 2008-08-01 | $28.43 | $38.20 | 2,779,500 | — | — |
| 2008-07-31 | $28.36 | $38.11 | 3,301,800 | — | — |
| 2008-07-30 | $28.70 | $38.57 | 3,958,700 | — | — |
| 2008-07-29 | $28.86 | $38.78 | 3,743,600 | — | — |
| 2008-07-28 | $28.36 | $38.11 | 3,880,400 | — | — |
| 2008-07-25 | $28.98 | $38.94 | 2,743,700 | — | — |
| 2008-07-24 | $29.19 | $39.22 | 4,207,200 | — | — |
| 2008-07-23 | $29.88 | $40.15 | 2,562,800 | — | — |
| 2008-07-22 | $29.53 | $39.68 | 3,301,200 | — | — |
| 2008-07-21 | $29.12 | $39.13 | 2,062,000 | — | — |
| 2008-07-18 | $29.50 | $39.64 | 3,254,700 | — | — |
| 2008-07-17 | $29.56 | $39.72 | 3,250,100 | — | — |
| 2008-07-16 | $29.28 | $39.34 | 3,140,200 | — | — |
| 2008-07-15 | $28.54 | $38.35 | 3,978,000 | — | — |
| 2008-07-14 | $28.40 | $38.16 | 3,403,900 | — | — |
| 2008-07-11 | $28.42 | $38.19 | 2,843,100 | — | — |
| 2008-07-10 | $28.59 | $38.42 | 5,376,200 | — | — |
| 2008-07-09 | $28.42 | $38.19 | 3,056,100 | — | — |
| 2008-07-08 | $28.65 | $38.50 | 4,529,900 | — | — |
| 2008-07-07 | $27.63 | $37.13 | 4,195,700 | — | — |
| 2008-07-03 | $27.08 | $36.39 | 2,148,300 | — | — |
| 2008-07-02 | $27.21 | $36.56 | 4,357,300 | — | — |
| 2008-07-01 | $27.50 | $36.95 | 6,206,000 | — | — |
| 2008-06-30 | $27.51 | $36.67 | 5,032,100 | — | — |
| 2008-06-27 | $28.22 | $37.62 | 3,596,000 | — | — |
| 2008-06-26 | $28.24 | $37.64 | 3,059,100 | — | — |
| 2008-06-25 | $28.98 | $38.63 | 3,796,100 | — | — |
| 2008-06-24 | $28.81 | $38.40 | 3,172,100 | — | — |
| 2008-06-23 | $28.87 | $38.48 | 2,229,800 | — | — |
| 2008-06-20 | $28.91 | $38.54 | 3,352,300 | — | — |
| 2008-06-19 | $29.41 | $39.20 | 2,300,200 | — | — |
| 2008-06-18 | $29.03 | $38.70 | 3,380,900 | — | — |
| 2008-06-17 | $29.66 | $39.54 | 3,118,700 | — | — |
| 2008-06-16 | $30.27 | $40.35 | 2,448,800 | — | — |
| 2008-06-13 | $30.15 | $40.19 | 2,674,800 | — | — |
| 2008-06-12 | $29.84 | $39.78 | 4,069,200 | — | — |
| 2008-06-11 | $29.77 | $39.68 | 3,635,500 | — | — |
| 2008-06-10 | $30.25 | $40.32 | 2,976,000 | — | — |
| 2008-06-09 | $30.49 | $40.64 | 2,247,400 | — | — |
| 2008-06-06 | $30.38 | $40.50 | 2,938,400 | — | — |
| 2008-06-05 | $31.74 | $42.31 | 2,352,800 | — | — |
| 2008-06-04 | $31.23 | $41.63 | 2,526,000 | — | — |
| 2008-06-03 | $31.06 | $41.40 | 4,266,200 | — | — |
| 2008-06-02 | $30.81 | $41.07 | 3,127,600 | — | — |
| 2008-05-30 | $30.86 | $41.14 | 3,304,800 | — | — |
| 2008-05-29 | $30.96 | $41.27 | 1,642,200 | — | — |
| 2008-05-28 | $30.89 | $41.18 | 2,203,800 | — | — |
| 2008-05-27 | $30.64 | $40.84 | 1,970,300 | — | — |
| 2008-05-23 | $30.45 | $40.59 | 2,509,700 | — | — |
| 2008-05-22 | $30.74 | $40.98 | 2,075,700 | — | — |
| 2008-05-21 | $30.62 | $40.82 | 3,044,200 | — | — |
| 2008-05-20 | $30.94 | $41.24 | 2,620,000 | — | — |
| 2008-05-19 | $31.06 | $41.40 | 1,983,600 | — | — |
| 2008-05-16 | $30.96 | $41.27 | 2,894,000 | — | — |
| 2008-05-15 | $31.46 | $41.94 | 4,003,700 | — | — |
| 2008-05-14 | $31.07 | $41.42 | 1,858,100 | — | — |
| 2008-05-13 | $30.84 | $41.11 | 1,694,400 | — | — |
| 2008-05-12 | $30.91 | $41.20 | 1,763,300 | — | — |
| 2008-05-09 | $30.44 | $40.58 | 2,606,500 | — | — |
| 2008-05-08 | $30.56 | $40.74 | 3,397,900 | — | — |
| 2008-05-07 | $30.81 | $41.07 | 2,812,700 | — | — |
| 2008-05-06 | $31.25 | $41.66 | 2,825,000 | — | — |
| 2008-05-05 | $31.31 | $41.74 | 1,972,900 | — | — |
| 2008-05-02 | $31.57 | $42.08 | 2,741,100 | — | — |
| 2008-05-01 | $31.42 | $41.88 | 3,059,000 | — | — |
| 2008-04-30 | $30.57 | $40.75 | 3,464,500 | — | — |
| 2008-04-29 | $30.68 | $40.90 | 3,471,400 | — | — |
| 2008-04-28 | $30.50 | $40.66 | 8,485,600 | — | — |
| 2008-04-25 | $28.12 | $37.48 | 5,146,400 | — | — |
| 2008-04-24 | $27.90 | $37.19 | 5,435,800 | — | — |
| 2008-04-23 | $28.51 | $38.00 | 2,793,600 | — | — |
| 2008-04-22 | $28.21 | $37.60 | 3,885,400 | — | — |
| 2008-04-21 | $28.39 | $37.84 | 1,905,300 | — | — |
| 2008-04-18 | $28.37 | $37.82 | 2,650,100 | — | — |
| 2008-04-17 | $28.02 | $37.35 | 2,326,700 | — | — |
| 2008-04-16 | $28.09 | $37.44 | 2,414,700 | — | — |
| 2008-04-15 | $27.84 | $37.11 | 1,669,200 | — | — |
| 2008-04-14 | $27.75 | $36.99 | 1,784,400 | — | — |
| 2008-04-11 | $27.93 | $37.23 | 2,209,400 | — | — |
| 2008-04-10 | $28.12 | $37.48 | 2,340,800 | — | — |
| 2008-04-09 | $28.31 | $37.74 | 1,891,900 | — | — |
| 2008-04-08 | $28.53 | $38.03 | 3,063,800 | — | — |
| 2008-04-07 | $28.96 | $38.60 | 2,119,600 | — | — |
| 2008-04-04 | $28.88 | $38.50 | 3,023,300 | — | — |
| 2008-04-03 | $29.13 | $38.83 | 2,127,200 | — | — |
| 2008-04-02 | $29.33 | $39.10 | 2,711,500 | — | — |
| 2008-04-01 | $29.94 | $39.62 | 2,252,400 | — | — |
| 2008-03-31 | $29.02 | $38.40 | 2,660,200 | — | — |
| 2008-03-28 | $28.93 | $38.28 | 2,275,200 | — | — |
| 2008-03-27 | $29.06 | $38.45 | 1,730,100 | — | — |
| 2008-03-26 | $29.38 | $38.88 | 1,958,200 | — | — |
| 2008-03-25 | $29.48 | $39.01 | 1,902,600 | — | — |
| 2008-03-24 | $29.68 | $39.27 | 1,764,900 | — | — |
| 2008-03-20 | $29.35 | $38.84 | 3,573,400 | — | — |
| 2008-03-19 | $28.85 | $38.17 | 2,856,100 | — | — |
| 2008-03-18 | $29.01 | $38.39 | 3,537,100 | — | — |
| 2008-03-17 | $28.09 | $37.17 | 3,497,200 | — | — |
| 2008-03-14 | $27.58 | $36.49 | 3,511,100 | — | — |
| 2008-03-13 | $28.04 | $37.10 | 3,590,500 | — | — |
| 2008-03-12 | $28.41 | $37.59 | 1,958,400 | — | — |
| 2008-03-11 | $28.31 | $37.46 | 3,292,900 | — | — |
| 2008-03-10 | $27.76 | $36.73 | 3,103,200 | — | — |
| 2008-03-07 | $27.82 | $36.81 | 3,998,200 | — | — |
| 2008-03-06 | $28.02 | $37.08 | 2,500,400 | — | — |
| 2008-03-05 | $28.48 | $37.68 | 2,887,500 | — | — |
| 2008-03-04 | $28.19 | $37.30 | 2,976,200 | — | — |
| 2008-03-03 | $28.24 | $37.37 | 3,353,900 | — | — |
| 2008-02-29 | $28.06 | $37.13 | 4,678,600 | — | — |
| 2008-02-28 | $29.02 | $38.40 | 3,695,500 | — | — |
| 2008-02-27 | $29.69 | $39.29 | 1,969,000 | — | — |
| 2008-02-26 | $30.00 | $39.70 | 2,294,700 | — | — |
| 2008-02-25 | $29.88 | $39.54 | 2,158,700 | — | — |
| 2008-02-22 | $29.95 | $39.63 | 2,612,600 | — | — |
| 2008-02-21 | $29.57 | $39.13 | 3,292,900 | — | — |
| 2008-02-20 | $29.89 | $39.55 | 3,046,700 | — | — |
| 2008-02-19 | $29.70 | $39.30 | 2,585,700 | — | — |
| 2008-02-15 | $29.88 | $39.54 | 2,928,100 | — | — |
| 2008-02-14 | $29.51 | $39.05 | 4,303,400 | — | — |
| 2008-02-13 | $30.05 | $39.76 | 3,683,500 | — | — |
| 2008-02-12 | $29.58 | $39.14 | 3,094,000 | — | — |
| 2008-02-11 | $29.57 | $39.13 | 3,239,200 | — | — |
| 2008-02-08 | $29.24 | $38.69 | 3,310,000 | — | — |
| 2008-02-07 | $29.62 | $39.19 | 4,195,900 | — | — |
| 2008-02-06 | $29.30 | $38.77 | 4,287,000 | — | — |
| 2008-02-05 | $29.36 | $38.85 | 5,131,800 | — | — |
| 2008-02-04 | $29.68 | $39.27 | 4,026,400 | — | — |
| 2008-02-01 | $29.83 | $39.47 | 5,222,400 | — | — |
| 2008-01-31 | $29.00 | $38.37 | 8,580,800 | — | — |
| 2008-01-30 | $27.79 | $36.77 | 4,855,300 | — | — |
| 2008-01-29 | $28.17 | $37.27 | 4,967,000 | — | — |
| 2008-01-28 | $28.33 | $37.49 | 6,908,200 | — | — |
| 2008-01-25 | $27.61 | $36.53 | 5,118,900 | — | — |
| 2008-01-24 | $27.54 | $36.44 | 6,884,700 | — | — |
| 2008-01-23 | $28.19 | $37.30 | 8,231,200 | — | — |
| 2008-01-22 | $27.48 | $36.36 | 6,637,800 | — | — |
| 2008-01-18 | $27.96 | $37.00 | 6,330,800 | — | — |
| 2008-01-17 | $27.80 | $36.79 | 3,810,100 | — | — |
| 2008-01-16 | $28.56 | $37.79 | 6,176,200 | — | — |
| 2008-01-15 | $27.83 | $36.82 | 4,222,500 | — | — |
| 2008-01-14 | $28.60 | $37.84 | 3,756,800 | — | — |
| 2008-01-11 | $28.40 | $37.58 | 3,910,700 | — | — |
| 2008-01-10 | $29.12 | $38.53 | 5,294,200 | — | — |
| 2008-01-09 | $28.78 | $38.08 | 6,976,500 | — | — |
| 2008-01-08 | $29.55 | $39.10 | 4,660,000 | — | — |
| 2008-01-07 | $30.45 | $40.29 | 4,152,300 | — | — |
| 2008-01-04 | $30.28 | $40.07 | 2,535,700 | — | — |
| 2008-01-03 | $30.48 | $40.33 | 3,743,600 | — | — |
| 2008-01-02 | $30.41 | $40.24 | 2,687,700 | — | — |