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
- 1984-10-17 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 | $26.60 | $26.82 | 5,584,600 | — | — |
| 2008-12-30 | $27.04 | $27.27 | 5,886,600 | — | — |
| 2008-12-29 | $25.57 | $25.78 | 5,507,900 | — | — |
| 2008-12-26 | $26.30 | $26.52 | 2,108,200 | — | — |
| 2008-12-24 | $25.96 | $26.18 | 1,965,700 | — | — |
| 2008-12-23 | $25.98 | $26.20 | 5,888,900 | — | — |
| 2008-12-22 | $25.74 | $25.96 | 8,160,500 | — | — |
| 2008-12-19 | $26.49 | $26.71 | 17,398,000 | — | — |
| 2008-12-18 | $24.91 | $25.12 | 10,148,800 | — | — |
| 2008-12-17 | $23.90 | $24.10 | 8,141,000 | — | — |
| 2008-12-16 | $24.35 | $24.55 | 11,878,600 | — | — |
| 2008-12-15 | $23.78 | $23.98 | 10,733,200 | — | — |
| 2008-12-12 | $23.54 | $23.74 | 8,309,400 | — | — |
| 2008-12-11 | $23.49 | $23.69 | 13,822,100 | — | — |
| 2008-12-10 | $21.57 | $21.75 | 7,030,600 | — | — |
| 2008-12-09 | $20.78 | $20.95 | 8,246,400 | — | — |
| 2008-12-08 | $21.45 | $21.63 | 7,721,800 | — | — |
| 2008-12-05 | $21.41 | $21.59 | 8,246,800 | — | — |
| 2008-12-04 | $19.90 | $20.07 | 7,406,500 | — | — |
| 2008-12-03 | $20.38 | $20.55 | 8,016,700 | — | — |
| 2008-12-02 | $20.32 | $20.49 | 8,941,500 | — | — |
| 2008-12-01 | $20.12 | $20.29 | 11,531,800 | — | — |
| 2008-11-28 | $21.01 | $21.19 | 3,549,700 | — | — |
| 2008-11-26 | $20.98 | $21.16 | 9,609,700 | — | — |
| 2008-11-25 | $20.73 | $20.90 | 13,391,300 | — | — |
| 2008-11-24 | $19.07 | $19.23 | 13,471,700 | — | — |
| 2008-11-21 | $17.15 | $17.29 | 17,653,300 | — | — |
| 2008-11-20 | $16.30 | $16.44 | 13,078,000 | — | — |
| 2008-11-19 | $17.73 | $17.88 | 9,254,900 | — | — |
| 2008-11-18 | $19.03 | $19.19 | 12,303,900 | — | — |
| 2008-11-17 | $18.89 | $19.05 | 8,951,100 | — | — |
| 2008-11-14 | $20.02 | $20.19 | 9,847,900 | — | — |
| 2008-11-13 | $20.84 | $21.01 | 13,802,000 | — | — |
| 2008-11-12 | $18.87 | $19.03 | 8,305,500 | — | — |
| 2008-11-11 | $20.16 | $20.33 | 9,592,200 | — | — |
| 2008-11-10 | $21.44 | $21.62 | 7,087,800 | — | — |
| 2008-11-07 | $22.43 | $22.62 | 7,309,700 | — | — |
| 2008-11-06 | $22.16 | $22.35 | 11,371,800 | — | — |
| 2008-11-05 | $22.77 | $22.96 | 11,475,300 | — | — |
| 2008-11-04 | $22.82 | $23.01 | 10,569,500 | — | — |
| 2008-11-03 | $23.49 | $23.69 | 5,451,000 | — | — |
| 2008-10-31 | $23.73 | $23.93 | 14,807,400 | — | — |
| 2008-10-30 | $22.39 | $22.58 | 9,410,800 | — | — |
| 2008-10-29 | $21.32 | $21.50 | 14,461,400 | — | — |
| 2008-10-28 | $22.45 | $22.64 | 11,767,800 | — | — |
| 2008-10-27 | $20.43 | $20.60 | 11,761,500 | — | — |
| 2008-10-24 | $22.91 | $23.10 | 10,412,300 | — | — |
| 2008-10-23 | $23.93 | $24.13 | 10,879,900 | — | — |
| 2008-10-22 | $24.06 | $24.26 | 15,369,300 | — | — |
| 2008-10-21 | $25.25 | $25.46 | 13,449,800 | — | — |
| 2008-10-20 | $25.51 | $25.72 | 9,741,400 | — | — |
| 2008-10-17 | $24.39 | $24.59 | 17,641,700 | — | — |
| 2008-10-16 | $22.63 | $22.82 | 20,106,300 | — | — |
| 2008-10-15 | $21.67 | $21.85 | 11,159,000 | — | — |
| 2008-10-14 | $22.99 | $23.18 | 14,809,700 | — | — |
| 2008-10-13 | $23.38 | $23.58 | 17,691,700 | — | — |
| 2008-10-10 | $17.35 | $17.50 | 22,748,600 | — | — |
| 2008-10-09 | $17.80 | $17.95 | 18,043,400 | — | — |
| 2008-10-08 | $19.20 | $19.36 | 12,460,900 | — | — |
| 2008-10-07 | $20.52 | $20.69 | 11,134,900 | — | — |
| 2008-10-06 | $22.26 | $22.45 | 12,613,300 | — | — |
| 2008-10-03 | $24.11 | $24.31 | 7,621,800 | — | — |
| 2008-10-02 | $24.76 | $24.97 | 10,096,200 | — | — |
| 2008-10-01 | $25.08 | $25.29 | 7,038,900 | — | — |
| 2008-09-30 | $25.39 | $25.60 | 10,648,200 | — | — |
| 2008-09-29 | $21.00 | $21.18 | 8,695,700 | — | — |
| 2008-09-26 | $25.81 | $26.03 | 4,545,800 | — | — |
| 2008-09-25 | $25.50 | $25.71 | 5,511,600 | — | — |
| 2008-09-24 | $25.10 | $25.31 | 4,908,000 | — | — |
| 2008-09-23 | $26.00 | $26.22 | 6,472,000 | — | — |
| 2008-09-22 | $26.52 | $26.74 | 6,717,500 | — | — |
| 2008-09-19 | $26.79 | $27.01 | 13,050,400 | — | — |
| 2008-09-18 | $26.57 | $26.79 | 12,795,600 | — | — |
| 2008-09-17 | $25.51 | $25.72 | 12,287,900 | — | — |
| 2008-09-16 | $26.78 | $27.00 | 17,597,900 | — | — |
| 2008-09-15 | $28.01 | $28.24 | 10,762,700 | — | — |
| 2008-09-12 | $29.61 | $29.86 | 7,194,800 | — | — |
| 2008-09-11 | $29.96 | $30.21 | 10,032,900 | — | — |
| 2008-09-10 | $29.31 | $29.56 | 8,168,400 | — | — |
| 2008-09-09 | $28.48 | $28.72 | 12,618,500 | — | — |
| 2008-09-08 | $29.16 | $29.40 | 8,880,900 | — | — |
| 2008-09-05 | $27.71 | $27.94 | 10,914,200 | — | — |
| 2008-09-04 | $28.06 | $28.29 | 13,517,500 | — | — |
| 2008-09-03 | $29.68 | $29.93 | 5,111,300 | — | — |
| 2008-09-02 | $29.28 | $29.52 | 12,849,800 | — | — |
| 2008-08-29 | $30.45 | $30.70 | 7,137,300 | — | — |
| 2008-08-28 | $30.06 | $30.31 | 5,952,400 | — | — |
| 2008-08-27 | $29.43 | $29.68 | 5,643,500 | — | — |
| 2008-08-26 | $29.46 | $29.71 | 6,095,000 | — | — |
| 2008-08-25 | $29.31 | $29.56 | 6,565,400 | — | — |
| 2008-08-22 | $30.61 | $30.87 | 6,666,400 | — | — |
| 2008-08-21 | $30.30 | $30.55 | 5,937,900 | — | — |
| 2008-08-20 | $30.24 | $30.49 | 7,075,300 | — | — |
| 2008-08-19 | $30.97 | $31.23 | 12,564,800 | — | — |
| 2008-08-18 | $32.13 | $32.40 | 8,541,000 | — | — |
| 2008-08-15 | $33.01 | $33.29 | 9,848,100 | — | — |
| 2008-08-14 | $31.89 | $32.16 | 7,737,000 | — | — |
| 2008-08-13 | $31.61 | $31.87 | 7,219,400 | — | — |
| 2008-08-12 | $31.48 | $31.74 | 7,479,300 | — | — |
| 2008-08-11 | $31.25 | $31.51 | 7,417,400 | — | — |
| 2008-08-08 | $31.00 | $31.26 | 10,644,200 | — | — |
| 2008-08-07 | $29.16 | $29.40 | 7,074,200 | — | — |
| 2008-08-06 | $29.86 | $30.11 | 9,772,900 | — | — |
| 2008-08-05 | $30.45 | $30.70 | 13,067,600 | — | — |
| 2008-08-04 | $28.96 | $29.20 | 11,467,400 | — | — |
| 2008-08-01 | $28.13 | $28.37 | 10,702,100 | — | — |
| 2008-07-31 | $28.08 | $28.31 | 17,290,000 | — | — |
| 2008-07-30 | $27.28 | $27.51 | 10,490,000 | — | — |
| 2008-07-29 | $27.53 | $27.76 | 7,623,700 | — | — |
| 2008-07-28 | $26.78 | $27.00 | 8,837,000 | — | — |
| 2008-07-25 | $27.45 | $27.68 | 11,244,200 | — | — |
| 2008-07-24 | $27.02 | $27.25 | 11,180,800 | — | — |
| 2008-07-23 | $27.76 | $27.99 | 26,577,700 | — | — |
| 2008-07-22 | $26.21 | $26.43 | 26,171,000 | — | — |
| 2008-07-21 | $23.83 | $24.03 | 13,714,500 | — | — |
| 2008-07-18 | $23.90 | $24.10 | 15,625,200 | — | — |
| 2008-07-17 | $23.58 | $23.78 | 16,009,900 | — | — |
| 2008-07-16 | $22.53 | $22.72 | 19,159,200 | — | — |
| 2008-07-15 | $22.33 | $22.52 | 16,152,700 | — | — |
| 2008-07-14 | $22.18 | $22.37 | 10,634,900 | — | — |
| 2008-07-11 | $22.16 | $22.35 | 14,181,300 | — | — |
| 2008-07-10 | $22.58 | $22.77 | 12,975,200 | — | — |
| 2008-07-09 | $22.93 | $23.12 | 16,839,800 | — | — |
| 2008-07-08 | $23.28 | $23.47 | 23,354,900 | — | — |
| 2008-07-07 | $23.31 | $23.50 | 17,254,000 | — | — |
| 2008-07-03 | $22.96 | $23.15 | 22,763,500 | — | — |
| 2008-07-02 | $25.12 | $25.33 | 27,401,600 | — | — |
| 2008-07-01 | $25.63 | $25.84 | 11,956,400 | — | — |
| 2008-06-30 | $26.25 | $26.47 | 15,309,500 | — | — |
| 2008-06-27 | $26.01 | $26.23 | 20,100,800 | — | — |
| 2008-06-26 | $25.97 | $26.19 | 12,442,100 | — | — |
| 2008-06-25 | $26.79 | $27.01 | 8,488,200 | — | — |
| 2008-06-24 | $26.43 | $26.65 | 13,895,800 | — | — |
| 2008-06-23 | $26.39 | $26.61 | 15,516,700 | — | — |
| 2008-06-20 | $27.12 | $27.35 | 17,673,700 | — | — |
| 2008-06-19 | $27.89 | $28.12 | 51,415,000 | — | — |
| 2008-06-18 | $30.22 | $30.47 | 18,323,000 | — | — |
| 2008-06-17 | $30.00 | $30.25 | 7,366,800 | — | — |
| 2008-06-16 | $30.20 | $30.45 | 11,135,300 | — | — |
| 2008-06-13 | $30.74 | $31.00 | 18,258,400 | — | — |
| 2008-06-12 | $31.01 | $31.27 | 15,830,200 | — | — |
| 2008-06-11 | $31.95 | $32.22 | 11,565,800 | — | — |
| 2008-06-10 | $32.60 | $32.87 | 9,300,200 | — | — |
| 2008-06-09 | $32.93 | $33.21 | 9,009,800 | — | — |
| 2008-06-06 | $33.03 | $33.31 | 12,431,000 | — | — |
| 2008-06-05 | $33.94 | $34.22 | 10,629,800 | — | — |
| 2008-06-04 | $33.82 | $34.10 | 11,208,500 | — | — |
| 2008-06-03 | $33.95 | $34.23 | 9,692,600 | — | — |
| 2008-06-02 | $33.99 | $34.27 | 10,343,700 | — | — |
| 2008-05-30 | $34.21 | $34.50 | 7,643,400 | — | — |
| 2008-05-29 | $34.50 | $34.79 | 11,342,700 | — | — |
| 2008-05-28 | $34.23 | $34.52 | 15,387,500 | — | — |
| 2008-05-27 | $35.02 | $35.31 | 10,348,000 | — | — |
| 2008-05-23 | $34.75 | $35.04 | 12,066,300 | — | — |
| 2008-05-22 | $35.30 | $35.60 | 16,315,500 | — | — |
| 2008-05-21 | $34.16 | $34.45 | 12,849,000 | — | — |
| 2008-05-20 | $34.05 | $34.33 | 19,432,000 | — | — |
| 2008-05-19 | $33.44 | $33.72 | 13,271,900 | — | — |
| 2008-05-16 | $32.32 | $32.59 | 17,738,000 | — | — |
| 2008-05-15 | $31.70 | $31.97 | 16,034,800 | — | — |
| 2008-05-14 | $32.02 | $32.29 | 10,210,200 | — | — |
| 2008-05-13 | $32.55 | $32.82 | 6,172,000 | — | — |
| 2008-05-12 | $32.78 | $33.05 | 5,080,700 | — | — |
| 2008-05-09 | $32.94 | $33.22 | 5,168,500 | — | — |
| 2008-05-08 | $33.00 | $33.28 | 7,207,100 | — | — |
| 2008-05-07 | $32.66 | $32.93 | 8,573,600 | — | — |
| 2008-05-06 | $32.80 | $33.07 | 11,935,500 | — | — |
| 2008-05-05 | $33.07 | $33.35 | 11,348,000 | — | — |
| 2008-05-02 | $33.47 | $33.75 | 12,916,900 | — | — |
| 2008-05-01 | $32.90 | $33.18 | 26,252,600 | — | — |
| 2008-04-30 | $32.63 | $32.90 | 14,293,400 | — | — |
| 2008-04-29 | $33.40 | $33.68 | 10,580,800 | — | — |
| 2008-04-28 | $33.64 | $33.92 | 9,751,200 | — | — |
| 2008-04-25 | $33.99 | $34.27 | 10,066,100 | — | — |
| 2008-04-24 | $33.59 | $33.87 | 10,118,800 | — | — |
| 2008-04-23 | $34.73 | $35.02 | 17,846,700 | — | — |
| 2008-04-22 | $34.15 | $34.44 | 28,718,500 | — | — |
| 2008-04-21 | $37.81 | $38.13 | 8,088,300 | — | — |
| 2008-04-18 | $37.25 | $37.56 | 9,058,800 | — | — |
| 2008-04-17 | $36.70 | $37.01 | 7,013,500 | — | — |
| 2008-04-16 | $35.80 | $36.10 | 11,659,600 | — | — |
| 2008-04-15 | $37.24 | $37.55 | 9,010,100 | — | — |
| 2008-04-14 | $36.29 | $36.59 | 4,541,600 | — | — |
| 2008-04-11 | $35.87 | $36.17 | 7,061,600 | — | — |
| 2008-04-10 | $36.60 | $36.91 | 6,794,700 | — | — |
| 2008-04-09 | $37.28 | $37.59 | 7,126,600 | — | — |
| 2008-04-08 | $38.08 | $38.40 | 12,245,600 | — | — |
| 2008-04-07 | $36.67 | $36.98 | 7,077,800 | — | — |
| 2008-04-04 | $36.50 | $36.81 | 5,706,400 | — | — |
| 2008-04-03 | $36.15 | $36.45 | 11,752,400 | — | — |
| 2008-04-02 | $35.96 | $36.26 | 9,386,800 | — | — |
| 2008-04-01 | $36.25 | $36.55 | 8,887,700 | — | — |
| 2008-03-31 | $34.36 | $34.65 | 14,104,200 | — | — |
| 2008-03-28 | $34.40 | $34.66 | 8,048,500 | — | — |
| 2008-03-27 | $34.00 | $34.25 | 11,709,500 | — | — |
| 2008-03-26 | $34.10 | $34.36 | 15,311,800 | — | — |
| 2008-03-25 | $35.28 | $35.54 | 9,606,500 | — | — |
| 2008-03-24 | $35.71 | $35.98 | 7,288,100 | — | — |
| 2008-03-20 | $35.32 | $35.58 | 12,731,500 | — | — |
| 2008-03-19 | $35.55 | $35.82 | 14,692,900 | — | — |
| 2008-03-18 | $35.06 | $35.32 | 19,636,900 | — | — |
| 2008-03-17 | $33.84 | $34.09 | 21,053,600 | — | — |
| 2008-03-14 | $37.19 | $37.47 | 13,008,400 | — | — |
| 2008-03-13 | $38.28 | $38.57 | 30,377,600 | — | — |
| 2008-03-12 | $36.68 | $36.95 | 35,342,400 | — | — |
| 2008-03-11 | $38.24 | $38.53 | 37,638,000 | — | — |
| 2008-03-10 | $45.07 | $45.41 | 6,165,400 | — | — |
| 2008-03-07 | $45.21 | $45.55 | 7,434,000 | — | — |
| 2008-03-06 | $45.81 | $46.15 | 6,788,000 | — | — |
| 2008-03-05 | $47.22 | $47.57 | 5,990,500 | — | — |
| 2008-03-04 | $46.76 | $47.11 | 8,082,300 | — | — |
| 2008-03-03 | $46.35 | $46.70 | 8,229,300 | — | — |
| 2008-02-29 | $46.48 | $46.83 | 10,785,100 | — | — |
| 2008-02-28 | $48.01 | $48.37 | 5,639,700 | — | — |
| 2008-02-27 | $49.17 | $49.54 | 7,392,400 | — | — |
| 2008-02-26 | $48.93 | $49.30 | 7,154,700 | — | — |
| 2008-02-25 | $47.98 | $48.34 | 6,475,100 | — | — |
| 2008-02-22 | $47.36 | $47.71 | 5,900,800 | — | — |
| 2008-02-21 | $47.80 | $48.16 | 4,833,500 | — | — |
| 2008-02-20 | $48.10 | $48.46 | 5,012,100 | — | — |
| 2008-02-19 | $48.08 | $48.44 | 5,411,200 | — | — |
| 2008-02-15 | $47.74 | $48.10 | 8,617,000 | — | — |
| 2008-02-14 | $46.61 | $46.96 | 7,993,500 | — | — |
| 2008-02-13 | $46.97 | $47.32 | 29,371,900 | — | — |
| 2008-02-12 | $48.27 | $48.63 | 7,282,300 | — | — |
| 2008-02-11 | $48.22 | $48.58 | 6,717,800 | — | — |
| 2008-02-08 | $48.20 | $48.56 | 5,966,200 | — | — |
| 2008-02-07 | $49.03 | $49.40 | 6,909,700 | — | — |
| 2008-02-06 | $49.38 | $49.75 | 6,428,300 | — | — |
| 2008-02-05 | $49.40 | $49.77 | 6,981,300 | — | — |
| 2008-02-04 | $49.90 | $50.27 | 4,484,300 | — | — |
| 2008-02-01 | $50.10 | $50.47 | 7,346,800 | — | — |
| 2008-01-31 | $50.84 | $51.22 | 8,361,900 | — | — |
| 2008-01-30 | $50.16 | $50.54 | 9,818,900 | — | — |
| 2008-01-29 | $50.78 | $51.16 | 9,873,700 | — | — |
| 2008-01-28 | $52.00 | $52.39 | 13,295,200 | — | — |
| 2008-01-25 | $50.00 | $50.37 | 12,519,600 | — | — |
| 2008-01-24 | $49.82 | $50.19 | 11,488,400 | — | — |
| 2008-01-23 | $50.35 | $50.73 | 15,512,200 | — | — |
| 2008-01-22 | $51.22 | $51.60 | 16,447,400 | — | — |
| 2008-01-18 | $54.40 | $54.81 | 9,705,200 | — | — |
| 2008-01-17 | $54.36 | $54.77 | 7,686,000 | — | — |
| 2008-01-16 | $55.28 | $55.69 | 8,403,500 | — | — |
| 2008-01-15 | $54.95 | $55.36 | 6,703,900 | — | — |
| 2008-01-14 | $55.42 | $55.83 | 6,194,000 | — | — |
| 2008-01-11 | $55.91 | $56.33 | 6,135,400 | — | — |
| 2008-01-10 | $56.09 | $56.51 | 6,413,600 | — | — |
| 2008-01-09 | $56.19 | $56.61 | 9,381,400 | — | — |
| 2008-01-08 | $56.21 | $56.63 | 8,142,700 | — | — |
| 2008-01-07 | $56.88 | $57.31 | 6,093,200 | — | — |
| 2008-01-04 | $56.00 | $56.42 | 7,250,600 | — | — |
| 2008-01-03 | $56.93 | $57.36 | 4,864,000 | — | — |
| 2008-01-02 | $56.67 | $57.09 | 7,698,700 | — | — |