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
- 1981-12-15 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 | $29.21 | $1,457.00 | 524,043 | — | — |
| 2008-12-30 | $28.45 | $1,418.91 | 419,473 | — | — |
| 2008-12-29 | $27.68 | $1,380.82 | 433,822 | — | — |
| 2008-12-26 | $28.12 | $1,402.85 | 272,511 | — | — |
| 2008-12-24 | $27.42 | $1,367.97 | 257,076 | — | — |
| 2008-12-23 | $28.01 | $1,397.34 | 641,656 | — | — |
| 2008-12-22 | $27.63 | $1,378.07 | 653,504 | — | — |
| 2008-12-19 | $27.41 | $1,367.51 | 894,058 | — | — |
| 2008-12-18 | $27.60 | $1,376.69 | 726,225 | — | — |
| 2008-12-17 | $28.17 | $1,405.14 | 691,006 | — | — |
| 2008-12-16 | $29.15 | $1,454.24 | 679,592 | — | — |
| 2008-12-15 | $27.76 | $1,384.49 | 482,845 | — | — |
| 2008-12-12 | $28.05 | $1,394.45 | 615,459 | — | — |
| 2008-12-11 | $29.51 | $1,467.17 | 420,560 | — | — |
| 2008-12-10 | $29.53 | $1,468.08 | 607,850 | — | — |
| 2008-12-09 | $29.57 | $1,469.91 | 567,631 | — | — |
| 2008-12-08 | $28.24 | $1,404.05 | 600,785 | — | — |
| 2008-12-05 | $29.01 | $1,442.01 | 576,980 | — | — |
| 2008-12-04 | $26.97 | $1,340.94 | 601,002 | — | — |
| 2008-12-03 | $29.45 | $1,463.97 | 629,590 | — | — |
| 2008-12-02 | $29.07 | $1,445.21 | 698,615 | — | — |
| 2008-12-01 | $26.53 | $1,318.99 | 590,132 | — | — |
| 2008-11-28 | $29.85 | $1,484.09 | 222,292 | — | — |
| 2008-11-26 | $28.73 | $1,428.29 | 443,822 | — | — |
| 2008-11-25 | $27.26 | $1,355.12 | 560,675 | — | — |
| 2008-11-24 | $26.64 | $1,324.48 | 668,722 | — | — |
| 2008-11-21 | $23.85 | $1,185.44 | 1,207,222 | — | — |
| 2008-11-20 | $23.28 | $1,157.09 | 862,317 | — | — |
| 2008-11-19 | $24.67 | $1,226.60 | 488,280 | — | — |
| 2008-11-18 | $27.34 | $1,359.23 | 805,032 | — | — |
| 2008-11-17 | $28.56 | $1,419.60 | 694,158 | — | — |
| 2008-11-14 | $27.64 | $1,373.87 | 780,357 | — | — |
| 2008-11-13 | $29.37 | $1,460.31 | 1,009,062 | — | — |
| 2008-11-12 | $25.44 | $1,264.56 | 736,660 | — | — |
| 2008-11-11 | $27.32 | $1,358.32 | 764,270 | — | — |
| 2008-11-10 | $27.57 | $1,370.67 | 642,417 | — | — |
| 2008-11-07 | $26.91 | $1,337.74 | 610,133 | — | — |
| 2008-11-06 | $25.51 | $1,268.22 | 1,111,023 | — | — |
| 2008-11-05 | $24.18 | $1,201.91 | 1,111,784 | — | — |
| 2008-11-04 | $24.14 | $1,200.08 | 729,268 | — | — |
| 2008-11-03 | $24.97 | $1,241.24 | 492,846 | — | — |
| 2008-10-31 | $24.70 | $1,227.98 | 920,689 | — | — |
| 2008-10-30 | $25.42 | $1,263.65 | 572,849 | — | — |
| 2008-10-29 | $22.94 | $1,140.62 | 461,214 | — | — |
| 2008-10-28 | $21.88 | $1,087.57 | 842,751 | — | — |
| 2008-10-27 | $20.60 | $1,024.00 | 426,974 | — | — |
| 2008-10-24 | $21.03 | $1,045.49 | 447,083 | — | — |
| 2008-10-23 | $21.96 | $1,091.69 | 495,998 | — | — |
| 2008-10-22 | $21.99 | $1,093.06 | 424,800 | — | — |
| 2008-10-21 | $23.49 | $1,167.61 | 456,105 | — | — |
| 2008-10-20 | $24.44 | $1,215.17 | 622,090 | — | — |
| 2008-10-17 | $22.68 | $1,127.36 | 702,202 | — | — |
| 2008-10-16 | $20.86 | $1,037.26 | 965,473 | — | — |
| 2008-10-15 | $22.43 | $1,115.01 | 452,736 | — | — |
| 2008-10-14 | $24.31 | $1,208.77 | 657,744 | — | — |
| 2008-10-13 | $25.67 | $1,276.00 | 268,054 | — | — |
| 2008-10-10 | $20.79 | $1,033.60 | 1,280,812 | — | — |
| 2008-10-09 | $24.52 | $1,218.83 | 757,965 | — | — |
| 2008-10-08 | $28.47 | $1,415.49 | 790,466 | — | — |
| 2008-10-07 | $29.74 | $1,478.60 | 608,394 | — | — |
| 2008-10-06 | $29.96 | $1,489.58 | 601,763 | — | — |
| 2008-10-03 | $30.81 | $1,531.65 | 895,036 | — | — |
| 2008-10-02 | $32.35 | $1,608.03 | 572,632 | — | — |
| 2008-10-01 | $35.16 | $1,747.98 | 500,020 | — | — |
| 2008-09-30 | $32.89 | $1,635.01 | 438,931 | — | — |
| 2008-09-29 | $31.28 | $1,554.98 | 581,762 | — | — |
| 2008-09-26 | $33.40 | $1,660.62 | 317,513 | — | — |
| 2008-09-25 | $32.25 | $1,603.46 | 555,892 | — | — |
| 2008-09-24 | $31.66 | $1,573.73 | 405,777 | — | — |
| 2008-09-23 | $33.06 | $1,643.70 | 421,973 | — | — |
| 2008-09-22 | $32.93 | $1,636.84 | 578,501 | — | — |
| 2008-09-19 | $36.80 | $1,829.39 | 5,652 | — | — |
| 2008-09-18 | $34.54 | $1,716.88 | 858,513 | — | — |
| 2008-09-17 | $31.76 | $1,578.76 | 914,276 | — | — |
| 2008-09-16 | $32.61 | $1,621.29 | 627,416 | — | — |
| 2008-09-15 | $30.45 | $1,513.82 | 321,100 | — | — |
| 2008-09-12 | $33.33 | $1,656.97 | 677,962 | — | — |
| 2008-09-11 | $33.38 | $1,659.25 | 593,285 | — | — |
| 2008-09-10 | $34.09 | $1,690.22 | 329,361 | — | — |
| 2008-09-09 | $35.53 | $1,761.36 | 472,628 | — | — |
| 2008-09-08 | $36.23 | $1,796.02 | 280,663 | — | — |
| 2008-09-05 | $34.74 | $1,722.14 | 257,402 | — | — |
| 2008-09-04 | $35.34 | $1,752.24 | 350,014 | — | — |
| 2008-09-03 | $35.92 | $1,780.97 | 391,537 | — | — |
| 2008-09-02 | $36.49 | $1,809.25 | 437,409 | — | — |
| 2008-08-29 | $35.33 | $1,751.33 | 321,861 | — | — |
| 2008-08-28 | $35.45 | $1,757.26 | 342,188 | — | — |
| 2008-08-27 | $34.78 | $1,724.42 | 240,662 | — | — |
| 2008-08-26 | $34.22 | $1,696.60 | 489,585 | — | — |
| 2008-08-25 | $34.67 | $1,718.95 | 354,362 | — | — |
| 2008-08-22 | $35.47 | $1,758.63 | 347,514 | — | — |
| 2008-08-21 | $35.47 | $1,758.63 | 412,517 | — | — |
| 2008-08-20 | $35.91 | $1,780.06 | 197,943 | — | — |
| 2008-08-19 | $35.67 | $1,768.20 | 210,552 | — | — |
| 2008-08-18 | $36.74 | $1,821.56 | 224,248 | — | — |
| 2008-08-15 | $37.07 | $1,837.98 | 220,661 | — | — |
| 2008-08-14 | $37.17 | $1,842.54 | 298,382 | — | — |
| 2008-08-13 | $36.98 | $1,833.42 | 276,642 | — | — |
| 2008-08-12 | $37.49 | $1,858.51 | 269,685 | — | — |
| 2008-08-11 | $37.35 | $1,851.67 | 381,972 | — | — |
| 2008-08-08 | $39.17 | $1,941.97 | 475,454 | — | — |
| 2008-08-07 | $41.08 | $2,036.38 | 296,860 | — | — |
| 2008-08-06 | $41.44 | $2,054.16 | 189,899 | — | — |
| 2008-08-05 | $41.56 | $2,060.55 | 282,946 | — | — |
| 2008-08-04 | $40.02 | $1,983.93 | 197,508 | — | — |
| 2008-08-01 | $39.51 | $1,958.84 | 254,575 | — | — |
| 2008-07-31 | $39.01 | $1,933.76 | 323,165 | — | — |
| 2008-07-30 | $40.83 | $2,024.06 | 206,747 | — | — |
| 2008-07-29 | $40.20 | $1,993.05 | 197,182 | — | — |
| 2008-07-28 | $39.87 | $1,976.63 | 201,312 | — | — |
| 2008-07-25 | $39.94 | $1,979.82 | 146,093 | — | — |
| 2008-07-24 | $39.85 | $1,975.72 | 197,834 | — | — |
| 2008-07-23 | $40.65 | $2,015.40 | 541,543 | — | — |
| 2008-07-22 | $39.57 | $1,961.58 | 327,078 | — | — |
| 2008-07-21 | $41.04 | $2,034.55 | 212,509 | — | — |
| 2008-07-18 | $41.49 | $2,056.90 | 142,723 | — | — |
| 2008-07-17 | $41.36 | $2,050.51 | 210,987 | — | — |
| 2008-07-16 | $40.62 | $2,013.57 | 205,552 | — | — |
| 2008-07-15 | $41.20 | $2,042.30 | 319,795 | — | — |
| 2008-07-14 | $40.79 | $2,022.24 | 227,835 | — | — |
| 2008-07-11 | $40.85 | $2,024.97 | 376,646 | — | — |
| 2008-07-10 | $41.28 | $2,046.41 | 244,575 | — | — |
| 2008-07-09 | $41.91 | $2,077.88 | 241,749 | — | — |
| 2008-07-08 | $42.61 | $2,112.54 | 276,533 | — | — |
| 2008-07-07 | $41.55 | $2,060.09 | 366,428 | — | — |
| 2008-07-03 | $41.11 | $2,038.20 | 172,942 | — | — |
| 2008-07-02 | $41.79 | $2,071.95 | 326,644 | — | — |
| 2008-07-01 | $42.85 | $2,124.40 | 281,098 | — | — |
| 2008-06-30 | $43.49 | $2,155.87 | 506,216 | — | — |
| 2008-06-27 | $41.56 | $2,060.55 | 530,565 | — | — |
| 2008-06-26 | $42.78 | $2,120.75 | 254,684 | — | — |
| 2008-06-25 | $44.37 | $2,199.65 | 362,080 | — | — |
| 2008-06-24 | $44.41 | $2,201.47 | 252,510 | — | — |
| 2008-06-23 | $45.72 | $2,266.69 | 324,904 | — | — |
| 2008-06-20 | $44.94 | $2,227.93 | 624,699 | — | — |
| 2008-06-19 | $46.41 | $2,300.90 | 222,292 | — | — |
| 2008-06-18 | $45.92 | $2,276.27 | 249,358 | — | — |
| 2008-06-17 | $46.63 | $2,311.85 | 394,690 | — | — |
| 2008-06-16 | $45.56 | $2,258.48 | 2,475,099 | — | — |
| 2008-06-13 | $45.69 | $2,264.87 | 434,800 | — | — |
| 2008-06-12 | $43.28 | $2,145.83 | 477,845 | — | — |
| 2008-06-11 | $43.37 | $2,145.24 | 398,820 | — | — |
| 2008-06-10 | $44.30 | $2,191.20 | 604,589 | — | — |
| 2008-06-09 | $45.45 | $2,248.09 | 359,471 | — | — |
| 2008-06-06 | $46.92 | $2,320.90 | 566,871 | — | — |
| 2008-06-05 | $47.26 | $2,337.74 | 924,928 | — | — |
| 2008-06-04 | $46.08 | $2,279.49 | 638,504 | — | — |
| 2008-06-03 | $43.85 | $2,169.36 | 408,603 | — | — |
| 2008-06-02 | $43.19 | $2,136.59 | 477,845 | — | — |
| 2008-05-30 | $43.85 | $2,169.36 | 601,872 | — | — |
| 2008-05-29 | $43.01 | $2,127.49 | 430,887 | — | — |
| 2008-05-28 | $43.55 | $2,154.34 | 650,570 | — | — |
| 2008-05-27 | $43.63 | $2,158.44 | 511,325 | — | — |
| 2008-05-23 | $45.37 | $2,244.45 | 340,014 | — | — |
| 2008-05-22 | $46.00 | $2,275.39 | 309,686 | — | — |
| 2008-05-21 | $45.98 | $2,274.48 | 421,213 | — | — |
| 2008-05-20 | $45.12 | $2,232.16 | 648,830 | — | — |
| 2008-05-19 | $45.81 | $2,266.29 | 930,907 | — | — |
| 2008-05-16 | $48.62 | $2,405.09 | 1,447,449 | — | — |
| 2008-05-15 | $43.98 | $2,175.73 | 1,383,751 | — | — |
| 2008-05-14 | $39.83 | $1,970.49 | 516,760 | — | — |
| 2008-05-13 | $38.90 | $1,924.07 | 383,820 | — | — |
| 2008-05-12 | $37.55 | $1,857.63 | 232,075 | — | — |
| 2008-05-09 | $36.76 | $1,818.49 | 359,254 | — | — |
| 2008-05-08 | $37.58 | $1,859.00 | 377,080 | — | — |
| 2008-05-07 | $37.74 | $1,866.73 | 461,214 | — | — |
| 2008-05-06 | $37.35 | $1,847.62 | 373,602 | — | — |
| 2008-05-05 | $36.62 | $1,811.67 | 252,945 | — | — |
| 2008-05-02 | $36.75 | $1,818.04 | 368,384 | — | — |
| 2008-05-01 | $35.95 | $1,778.45 | 268,054 | — | — |
| 2008-04-30 | $35.23 | $1,742.95 | 248,053 | — | — |
| 2008-04-29 | $35.03 | $1,732.94 | 273,381 | — | — |
| 2008-04-28 | $35.22 | $1,742.04 | 289,577 | — | — |
| 2008-04-25 | $35.64 | $1,762.98 | 251,206 | — | — |
| 2008-04-24 | $35.44 | $1,752.96 | 261,206 | — | — |
| 2008-04-23 | $34.64 | $1,713.37 | 345,014 | — | — |
| 2008-04-22 | $34.77 | $1,720.20 | 274,359 | — | — |
| 2008-04-21 | $36.42 | $1,801.66 | 391,211 | — | — |
| 2008-04-18 | $36.26 | $1,793.47 | 340,557 | — | — |
| 2008-04-17 | $35.15 | $1,738.86 | 247,184 | — | — |
| 2008-04-16 | $35.46 | $1,753.87 | 294,468 | — | — |
| 2008-04-15 | $34.73 | $1,717.92 | 225,987 | — | — |
| 2008-04-14 | $34.54 | $1,708.82 | 280,337 | — | — |
| 2008-04-11 | $34.55 | $1,709.28 | 237,836 | — | — |
| 2008-04-10 | $35.37 | $1,749.78 | 331,100 | — | — |
| 2008-04-09 | $35.82 | $1,772.08 | 370,124 | — | — |
| 2008-04-08 | $37.53 | $1,856.72 | 236,857 | — | — |
| 2008-04-07 | $37.95 | $1,877.20 | 322,404 | — | — |
| 2008-04-04 | $37.53 | $1,856.72 | 304,469 | — | — |
| 2008-04-03 | $37.91 | $1,875.38 | 533,391 | — | — |
| 2008-04-02 | $37.43 | $1,851.72 | 401,755 | — | — |
| 2008-04-01 | $37.07 | $1,833.51 | 327,296 | — | — |
| 2008-03-31 | $36.13 | $1,787.09 | 675,027 | — | — |
| 2008-03-28 | $36.78 | $1,819.40 | 251,206 | — | — |
| 2008-03-27 | $36.88 | $1,824.41 | 173,050 | — | — |
| 2008-03-26 | $36.68 | $1,814.40 | 288,164 | — | — |
| 2008-03-25 | $37.42 | $1,851.26 | 190,008 | — | — |
| 2008-03-24 | $36.51 | $1,806.21 | 1,991,167 | — | — |
| 2008-03-20 | $36.11 | $1,786.18 | 585,567 | — | — |
| 2008-03-19 | $35.74 | $1,767.98 | 446,757 | — | — |
| 2008-03-18 | $37.10 | $1,830.65 | 427,843 | — | — |
| 2008-03-17 | $36.98 | $1,824.74 | 518,390 | — | — |
| 2008-03-14 | $36.40 | $1,796.15 | 656,765 | — | — |
| 2008-03-13 | $37.60 | $1,855.16 | 965,800 | — | — |
| 2008-03-12 | $36.92 | $1,821.57 | 625,460 | — | — |
| 2008-03-11 | $36.66 | $1,808.86 | 632,743 | — | — |
| 2008-03-10 | $36.25 | $1,788.43 | 558,283 | — | — |
| 2008-03-07 | $36.66 | $1,808.86 | 443,496 | — | — |
| 2008-03-06 | $36.60 | $1,805.68 | 560,566 | — | — |
| 2008-03-05 | $38.10 | $1,879.67 | 616,873 | — | — |
| 2008-03-04 | $38.16 | $1,882.84 | 663,287 | — | — |
| 2008-03-03 | $41.73 | $2,058.96 | 296,425 | — | — |
| 2008-02-29 | $43.15 | $2,128.87 | 406,647 | — | — |
| 2008-02-28 | $44.16 | $2,178.80 | 338,601 | — | — |
| 2008-02-27 | $44.16 | $2,178.80 | 292,077 | — | — |
| 2008-02-26 | $45.21 | $2,230.55 | 268,380 | — | — |
| 2008-02-25 | $45.00 | $2,220.11 | 249,140 | — | — |
| 2008-02-22 | $44.50 | $2,195.59 | 180,986 | — | — |
| 2008-02-21 | $44.53 | $2,196.96 | 216,096 | — | — |
| 2008-02-20 | $44.39 | $2,190.15 | 385,559 | — | — |
| 2008-02-19 | $45.22 | $2,231.00 | 403,494 | — | — |
| 2008-02-15 | $46.73 | $2,305.90 | 279,468 | — | — |
| 2008-02-14 | $47.81 | $2,359.00 | 196,747 | — | — |
| 2008-02-13 | $49.20 | $2,427.55 | 380,341 | — | — |
| 2008-02-12 | $48.23 | $2,379.88 | 381,102 | — | — |
| 2008-02-11 | $47.09 | $2,323.60 | 358,275 | — | — |
| 2008-02-08 | $46.81 | $2,309.53 | 368,276 | — | — |
| 2008-02-07 | $45.68 | $2,253.70 | 427,300 | — | — |
| 2008-02-06 | $47.62 | $2,349.47 | 509,803 | — | — |
| 2008-02-05 | $48.52 | $2,393.96 | 268,706 | — | — |
| 2008-02-04 | $51.14 | $2,523.32 | 331,644 | — | — |
| 2008-02-01 | $50.36 | $2,484.74 | 421,104 | — | — |
| 2008-01-31 | $48.41 | $2,388.51 | 583,719 | — | — |
| 2008-01-30 | $49.86 | $2,460.23 | 377,515 | — | — |
| 2008-01-29 | $50.81 | $2,506.98 | 290,446 | — | — |
| 2008-01-28 | $51.70 | $2,551.01 | 293,816 | — | — |
| 2008-01-25 | $50.48 | $2,490.64 | 183,377 | — | — |
| 2008-01-24 | $50.83 | $2,507.89 | 422,300 | — | — |
| 2008-01-23 | $51.20 | $2,526.04 | 526,760 | — | — |
| 2008-01-22 | $52.31 | $2,580.97 | 390,994 | — | — |
| 2008-01-18 | $53.14 | $2,621.82 | 582,849 | — | — |
| 2008-01-17 | $54.65 | $2,696.26 | 473,171 | — | — |
| 2008-01-16 | $55.85 | $2,755.73 | 472,410 | — | — |
| 2008-01-15 | $55.98 | $2,762.08 | 406,103 | — | — |
| 2008-01-14 | $58.10 | $2,866.48 | 236,640 | — | — |
| 2008-01-11 | $57.66 | $2,845.15 | 237,944 | — | — |
| 2008-01-10 | $58.51 | $2,886.91 | 276,098 | — | — |
| 2008-01-09 | $57.87 | $2,855.59 | 352,840 | — | — |
| 2008-01-08 | $56.87 | $2,806.11 | 471,649 | — | — |
| 2008-01-07 | $57.30 | $2,826.99 | 418,386 | — | — |
| 2008-01-04 | $56.84 | $2,804.30 | 359,688 | — | — |
| 2008-01-03 | $56.92 | $2,808.38 | 227,509 | — | — |
| 2008-01-02 | $57.70 | $2,846.96 | 233,053 | — | — |