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
- 1973-05-03 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 | $25.01 | $50.34 | 10,742,900 | — | — |
| 2008-12-30 | $24.11 | $48.53 | 10,140,000 | — | — |
| 2008-12-29 | $23.71 | $47.72 | 7,181,600 | — | — |
| 2008-12-26 | $24.25 | $47.95 | 5,868,800 | — | — |
| 2008-12-24 | $23.99 | $47.44 | 5,835,300 | — | — |
| 2008-12-23 | $23.14 | $45.76 | 13,783,500 | — | — |
| 2008-12-22 | $23.57 | $46.61 | 15,780,700 | — | — |
| 2008-12-19 | $24.85 | $49.14 | 24,504,600 | — | — |
| 2008-12-18 | $24.53 | $48.51 | 18,630,100 | — | — |
| 2008-12-17 | $25.20 | $49.83 | 19,679,100 | — | — |
| 2008-12-16 | $26.07 | $51.55 | 22,585,500 | — | — |
| 2008-12-15 | $23.93 | $47.32 | 16,012,100 | — | — |
| 2008-12-12 | $25.84 | $51.10 | 16,954,800 | — | — |
| 2008-12-11 | $24.85 | $49.14 | 23,483,700 | — | — |
| 2008-12-10 | $27.67 | $54.72 | 12,888,400 | — | — |
| 2008-12-09 | $28.10 | $55.57 | 17,658,200 | — | — |
| 2008-12-08 | $29.49 | $58.31 | 18,803,000 | — | — |
| 2008-12-05 | $28.91 | $57.17 | 21,458,900 | — | — |
| 2008-12-04 | $26.89 | $53.17 | 20,141,800 | — | — |
| 2008-12-03 | $27.91 | $55.19 | 26,770,300 | — | — |
| 2008-12-02 | $25.77 | $50.96 | 25,700,400 | — | — |
| 2008-12-01 | $23.71 | $46.89 | 22,159,900 | — | — |
| 2008-11-28 | $26.98 | $53.35 | 7,288,300 | — | — |
| 2008-11-26 | $26.46 | $52.32 | 19,714,300 | — | — |
| 2008-11-25 | $25.23 | $49.89 | 28,220,500 | — | — |
| 2008-11-24 | $25.10 | $49.63 | 32,610,800 | — | — |
| 2008-11-21 | $22.53 | $44.55 | 38,001,100 | — | — |
| 2008-11-20 | $22.12 | $43.74 | 38,186,600 | — | — |
| 2008-11-19 | $23.62 | $46.71 | 20,621,700 | — | — |
| 2008-11-18 | $25.73 | $50.88 | 19,351,400 | — | — |
| 2008-11-17 | $25.80 | $51.02 | 16,599,900 | — | — |
| 2008-11-14 | $26.30 | $52.01 | 17,348,700 | — | — |
| 2008-11-13 | $27.38 | $54.14 | 27,815,700 | — | — |
| 2008-11-12 | $25.17 | $49.77 | 21,344,700 | — | — |
| 2008-11-11 | $26.60 | $52.60 | 16,374,900 | — | — |
| 2008-11-10 | $27.51 | $54.40 | 12,422,100 | — | — |
| 2008-11-07 | $27.21 | $53.81 | 22,591,200 | — | — |
| 2008-11-06 | $28.03 | $55.43 | 19,817,100 | — | — |
| 2008-11-05 | $29.73 | $58.79 | 15,560,800 | — | — |
| 2008-11-04 | $32.20 | $63.67 | 18,572,500 | — | — |
| 2008-11-03 | $30.30 | $59.92 | 11,776,900 | — | — |
| 2008-10-31 | $29.81 | $58.95 | 19,957,800 | — | — |
| 2008-10-30 | $28.80 | $56.95 | 16,885,500 | — | — |
| 2008-10-29 | $29.03 | $57.41 | 21,824,100 | — | — |
| 2008-10-28 | $30.82 | $60.94 | 20,494,500 | — | — |
| 2008-10-27 | $28.82 | $56.99 | 14,806,200 | — | — |
| 2008-10-24 | $29.45 | $58.24 | 22,253,300 | — | — |
| 2008-10-23 | $28.68 | $56.71 | 23,335,700 | — | — |
| 2008-10-22 | $28.11 | $55.59 | 20,889,700 | — | — |
| 2008-10-21 | $30.20 | $59.72 | 17,493,200 | — | — |
| 2008-10-20 | $31.12 | $61.54 | 14,203,000 | — | — |
| 2008-10-17 | $30.55 | $60.41 | 18,870,600 | — | — |
| 2008-10-16 | $30.87 | $61.04 | 20,995,800 | — | — |
| 2008-10-15 | $30.13 | $59.58 | 22,147,700 | — | — |
| 2008-10-14 | $31.46 | $62.21 | 30,831,600 | — | — |
| 2008-10-13 | $31.25 | $61.80 | 26,618,100 | — | — |
| 2008-10-10 | $30.36 | $60.04 | 43,106,300 | — | — |
| 2008-10-09 | $28.93 | $57.21 | 32,789,700 | — | — |
| 2008-10-08 | $30.83 | $60.96 | 22,011,200 | — | — |
| 2008-10-07 | $31.80 | $62.88 | 19,060,100 | — | — |
| 2008-10-06 | $34.80 | $68.82 | 18,237,900 | — | — |
| 2008-10-03 | $35.06 | $69.33 | 23,434,400 | — | — |
| 2008-10-02 | $36.31 | $71.80 | 16,689,700 | — | — |
| 2008-10-01 | $36.68 | $72.53 | 20,159,700 | — | — |
| 2008-09-30 | $36.02 | $71.23 | 24,100,100 | — | — |
| 2008-09-29 | $32.75 | $64.76 | 23,939,500 | — | — |
| 2008-09-26 | $36.20 | $71.58 | 17,871,900 | — | — |
| 2008-09-25 | $35.31 | $68.98 | 14,695,900 | — | — |
| 2008-09-24 | $33.85 | $66.13 | 12,493,800 | — | — |
| 2008-09-23 | $34.01 | $66.44 | 11,593,300 | — | — |
| 2008-09-22 | $35.00 | $68.38 | 18,165,400 | — | — |
| 2008-09-19 | $37.99 | $74.22 | 45,554,800 | — | — |
| 2008-09-18 | $36.77 | $71.84 | 75,279,100 | — | — |
| 2008-09-17 | $33.34 | $65.13 | 47,668,300 | — | — |
| 2008-09-16 | $35.27 | $68.91 | 47,337,900 | — | — |
| 2008-09-15 | $33.02 | $64.51 | 42,250,300 | — | — |
| 2008-09-12 | $33.83 | $66.09 | 27,914,800 | — | — |
| 2008-09-11 | $33.64 | $65.72 | 30,864,900 | — | — |
| 2008-09-10 | $31.85 | $62.22 | 25,024,800 | — | — |
| 2008-09-09 | $32.06 | $62.63 | 42,337,300 | — | — |
| 2008-09-08 | $33.94 | $66.31 | 38,026,900 | — | — |
| 2008-09-05 | $32.74 | $63.96 | 22,487,800 | — | — |
| 2008-09-04 | $31.65 | $61.83 | 22,731,200 | — | — |
| 2008-09-03 | $32.95 | $64.37 | 21,928,100 | — | — |
| 2008-09-02 | $32.37 | $63.24 | 22,808,800 | — | — |
| 2008-08-29 | $31.86 | $62.24 | 14,255,400 | — | — |
| 2008-08-28 | $32.12 | $62.75 | 20,618,900 | — | — |
| 2008-08-27 | $31.06 | $60.68 | 10,483,900 | — | — |
| 2008-08-26 | $30.47 | $59.53 | 13,022,600 | — | — |
| 2008-08-25 | $30.23 | $59.06 | 13,449,200 | — | — |
| 2008-08-22 | $31.44 | $61.42 | 18,157,400 | — | — |
| 2008-08-21 | $30.16 | $58.92 | 13,408,200 | — | — |
| 2008-08-20 | $30.43 | $59.45 | 22,799,800 | — | — |
| 2008-08-19 | $29.42 | $57.48 | 17,400,000 | — | — |
| 2008-08-18 | $30.67 | $59.92 | 16,485,800 | — | — |
| 2008-08-15 | $31.58 | $61.70 | 16,802,000 | — | — |
| 2008-08-14 | $30.65 | $59.88 | 12,908,800 | — | — |
| 2008-08-13 | $30.04 | $58.69 | 20,695,200 | — | — |
| 2008-08-12 | $30.49 | $59.57 | 18,412,100 | — | — |
| 2008-08-11 | $31.98 | $62.48 | 16,839,000 | — | — |
| 2008-08-08 | $31.46 | $61.46 | 15,631,800 | — | — |
| 2008-08-07 | $30.43 | $59.45 | 21,632,600 | — | — |
| 2008-08-06 | $31.82 | $62.17 | 16,664,600 | — | — |
| 2008-08-05 | $31.93 | $62.38 | 17,993,800 | — | — |
| 2008-08-04 | $30.47 | $59.53 | 12,926,600 | — | — |
| 2008-08-01 | $30.80 | $60.17 | 17,148,300 | — | — |
| 2008-07-31 | $30.61 | $59.80 | 21,464,000 | — | — |
| 2008-07-30 | $31.03 | $60.62 | 25,479,100 | — | — |
| 2008-07-29 | $30.02 | $58.65 | 25,167,500 | — | — |
| 2008-07-28 | $27.85 | $54.41 | 20,367,300 | — | — |
| 2008-07-25 | $28.90 | $56.46 | 18,606,800 | — | — |
| 2008-07-24 | $29.03 | $56.71 | 28,903,700 | — | — |
| 2008-07-23 | $30.60 | $59.78 | 40,466,000 | — | — |
| 2008-07-22 | $30.38 | $59.35 | 42,056,800 | — | — |
| 2008-07-21 | $27.25 | $53.24 | 27,529,300 | — | — |
| 2008-07-18 | $28.39 | $55.46 | 33,720,200 | — | — |
| 2008-07-17 | $27.54 | $53.80 | 46,411,800 | — | — |
| 2008-07-16 | $26.74 | $52.24 | 48,880,500 | — | — |
| 2008-07-15 | $22.70 | $44.35 | 69,524,900 | — | — |
| 2008-07-14 | $23.33 | $45.58 | 45,037,800 | — | — |
| 2008-07-11 | $25.74 | $50.29 | 32,563,500 | — | — |
| 2008-07-10 | $26.22 | $51.22 | 26,406,100 | — | — |
| 2008-07-09 | $26.49 | $51.75 | 20,833,900 | — | — |
| 2008-07-08 | $28.04 | $54.78 | 29,563,000 | — | — |
| 2008-07-07 | $26.91 | $52.57 | 25,896,000 | — | — |
| 2008-07-03 | $27.67 | $54.06 | 13,355,000 | — | — |
| 2008-07-02 | $28.10 | $54.90 | 17,709,000 | — | — |
| 2008-07-01 | $28.40 | $55.48 | 21,784,900 | — | — |
| 2008-06-30 | $27.89 | $54.49 | 19,148,200 | — | — |
| 2008-06-27 | $28.31 | $55.31 | 18,402,400 | — | — |
| 2008-06-26 | $28.65 | $55.97 | 23,627,900 | — | — |
| 2008-06-25 | $29.94 | $57.66 | 23,673,700 | — | — |
| 2008-06-24 | $29.93 | $57.64 | 18,320,900 | — | — |
| 2008-06-23 | $28.90 | $55.66 | 16,420,400 | — | — |
| 2008-06-20 | $29.67 | $57.14 | 26,328,100 | — | — |
| 2008-06-19 | $29.92 | $57.62 | 23,944,700 | — | — |
| 2008-06-18 | $30.01 | $57.80 | 22,560,000 | — | — |
| 2008-06-17 | $30.67 | $59.07 | 12,998,300 | — | — |
| 2008-06-16 | $31.38 | $60.44 | 14,866,500 | — | — |
| 2008-06-13 | $30.83 | $59.38 | 22,997,300 | — | — |
| 2008-06-12 | $31.12 | $59.93 | 14,263,900 | — | — |
| 2008-06-11 | $30.55 | $58.84 | 14,831,900 | — | — |
| 2008-06-10 | $31.23 | $60.15 | 14,708,100 | — | — |
| 2008-06-09 | $30.95 | $59.61 | 16,334,800 | — | — |
| 2008-06-06 | $32.07 | $61.76 | 15,808,000 | — | — |
| 2008-06-05 | $33.52 | $64.56 | 11,253,900 | — | — |
| 2008-06-04 | $32.84 | $63.25 | 11,175,500 | — | — |
| 2008-06-03 | $32.84 | $63.25 | 10,853,200 | — | — |
| 2008-06-02 | $32.77 | $63.11 | 8,078,300 | — | — |
| 2008-05-30 | $33.19 | $63.92 | 9,421,100 | — | — |
| 2008-05-29 | $33.28 | $64.09 | 8,411,100 | — | — |
| 2008-05-28 | $32.89 | $63.34 | 11,525,300 | — | — |
| 2008-05-27 | $32.92 | $63.40 | 8,647,400 | — | — |
| 2008-05-23 | $32.68 | $62.94 | 9,185,300 | — | — |
| 2008-05-22 | $33.24 | $64.02 | 10,709,400 | — | — |
| 2008-05-21 | $32.94 | $63.44 | 13,418,700 | — | — |
| 2008-05-20 | $33.30 | $64.13 | 9,904,200 | — | — |
| 2008-05-19 | $33.93 | $65.35 | 10,669,200 | — | — |
| 2008-05-16 | $33.91 | $65.31 | 10,357,700 | — | — |
| 2008-05-15 | $34.40 | $66.25 | 10,514,300 | — | — |
| 2008-05-14 | $34.30 | $66.06 | 9,333,600 | — | — |
| 2008-05-13 | $33.99 | $65.46 | 11,940,800 | — | — |
| 2008-05-12 | $34.20 | $65.87 | 9,730,600 | — | — |
| 2008-05-09 | $33.55 | $64.61 | 7,825,700 | — | — |
| 2008-05-08 | $33.51 | $64.54 | 10,737,300 | — | — |
| 2008-05-07 | $33.70 | $64.90 | 11,246,600 | — | — |
| 2008-05-06 | $34.35 | $66.16 | 11,301,100 | — | — |
| 2008-05-05 | $34.46 | $66.37 | 7,102,000 | — | — |
| 2008-05-02 | $34.60 | $66.64 | 12,071,000 | — | — |
| 2008-05-01 | $34.93 | $67.27 | 14,358,200 | — | — |
| 2008-04-30 | $33.89 | $65.27 | 17,800,000 | — | — |
| 2008-04-29 | $34.27 | $66.00 | 9,595,500 | — | — |
| 2008-04-28 | $34.65 | $66.73 | 14,664,800 | — | — |
| 2008-04-25 | $34.89 | $67.20 | 12,494,500 | — | — |
| 2008-04-24 | $34.47 | $66.39 | 18,080,900 | — | — |
| 2008-04-23 | $33.42 | $64.36 | 10,189,700 | — | — |
| 2008-04-22 | $33.40 | $64.33 | 8,902,000 | — | — |
| 2008-04-21 | $33.27 | $64.08 | 7,581,300 | — | — |
| 2008-04-18 | $33.56 | $64.63 | 13,703,900 | — | — |
| 2008-04-17 | $33.36 | $64.25 | 10,415,100 | — | — |
| 2008-04-16 | $33.10 | $63.75 | 12,795,300 | — | — |
| 2008-04-15 | $32.21 | $62.03 | 16,567,400 | — | — |
| 2008-04-14 | $31.67 | $60.99 | 14,734,400 | — | — |
| 2008-04-11 | $32.62 | $62.82 | 9,929,800 | — | — |
| 2008-04-10 | $32.95 | $63.46 | 10,538,000 | — | — |
| 2008-04-09 | $32.45 | $62.50 | 7,398,100 | — | — |
| 2008-04-08 | $32.79 | $63.15 | 8,377,300 | — | — |
| 2008-04-07 | $33.20 | $63.94 | 8,038,900 | — | — |
| 2008-04-04 | $33.20 | $63.94 | 9,316,100 | — | — |
| 2008-04-03 | $33.81 | $65.12 | 8,905,400 | — | — |
| 2008-04-02 | $33.56 | $64.63 | 12,311,300 | — | — |
| 2008-04-01 | $34.01 | $65.50 | 20,288,700 | — | — |
| 2008-03-31 | $32.36 | $62.32 | 16,224,200 | — | — |
| 2008-03-28 | $32.66 | $62.90 | 9,332,800 | — | — |
| 2008-03-27 | $33.08 | $63.71 | 14,431,200 | — | — |
| 2008-03-26 | $33.90 | $64.47 | 12,442,100 | — | — |
| 2008-03-25 | $34.81 | $66.20 | 12,982,300 | — | — |
| 2008-03-24 | $34.67 | $65.93 | 20,716,200 | — | — |
| 2008-03-20 | $34.52 | $65.65 | 32,011,600 | — | — |
| 2008-03-19 | $32.93 | $62.63 | 21,616,300 | — | — |
| 2008-03-18 | $33.64 | $63.98 | 20,290,700 | — | — |
| 2008-03-17 | $32.59 | $61.98 | 20,272,300 | — | — |
| 2008-03-14 | $31.57 | $60.04 | 17,721,200 | — | — |
| 2008-03-13 | $32.67 | $62.13 | 15,209,500 | — | — |
| 2008-03-12 | $32.32 | $61.47 | 14,232,700 | — | — |
| 2008-03-11 | $32.85 | $62.47 | 18,691,700 | — | — |
| 2008-03-10 | $30.59 | $58.18 | 10,585,600 | — | — |
| 2008-03-07 | $30.88 | $58.73 | 15,792,700 | — | — |
| 2008-03-06 | $31.10 | $59.15 | 10,723,600 | — | — |
| 2008-03-05 | $31.78 | $60.44 | 11,777,300 | — | — |
| 2008-03-04 | $31.83 | $60.53 | 12,083,600 | — | — |
| 2008-03-03 | $31.95 | $60.76 | 9,854,100 | — | — |
| 2008-02-29 | $32.02 | $60.89 | 13,082,700 | — | — |
| 2008-02-28 | $32.82 | $62.42 | 12,722,700 | — | — |
| 2008-02-27 | $33.48 | $63.67 | 8,248,800 | — | — |
| 2008-02-26 | $33.25 | $63.23 | 8,685,000 | — | — |
| 2008-02-25 | $33.06 | $62.87 | 9,779,400 | — | — |
| 2008-02-22 | $32.91 | $62.59 | 9,798,700 | — | — |
| 2008-02-21 | $32.22 | $61.28 | 7,009,100 | — | — |
| 2008-02-20 | $32.70 | $62.19 | 10,733,300 | — | — |
| 2008-02-19 | $32.41 | $61.64 | 8,981,500 | — | — |
| 2008-02-15 | $32.68 | $62.15 | 9,327,100 | — | — |
| 2008-02-14 | $32.44 | $61.69 | 9,348,200 | — | — |
| 2008-02-13 | $32.94 | $62.64 | 8,569,500 | — | — |
| 2008-02-12 | $32.70 | $62.19 | 11,196,900 | — | — |
| 2008-02-11 | $32.09 | $61.03 | 8,570,200 | — | — |
| 2008-02-08 | $32.34 | $61.50 | 10,373,800 | — | — |
| 2008-02-07 | $32.62 | $62.04 | 12,101,600 | — | — |
| 2008-02-06 | $32.09 | $61.03 | 11,011,500 | — | — |
| 2008-02-05 | $32.06 | $60.97 | 13,562,200 | — | — |
| 2008-02-04 | $33.03 | $62.82 | 14,348,500 | — | — |
| 2008-02-01 | $34.00 | $64.66 | 15,381,800 | — | — |
| 2008-01-31 | $33.59 | $63.88 | 20,164,000 | — | — |
| 2008-01-30 | $33.59 | $63.88 | 24,793,300 | — | — |
| 2008-01-29 | $33.92 | $64.51 | 13,628,400 | — | — |
| 2008-01-28 | $33.63 | $63.96 | 12,304,200 | — | — |
| 2008-01-25 | $32.96 | $62.68 | 19,058,000 | — | — |
| 2008-01-24 | $33.44 | $63.60 | 24,373,900 | — | — |
| 2008-01-23 | $32.70 | $62.19 | 32,030,200 | — | — |
| 2008-01-22 | $30.69 | $58.37 | 24,757,000 | — | — |
| 2008-01-18 | $30.19 | $57.41 | 21,111,300 | — | — |
| 2008-01-17 | $30.22 | $57.47 | 16,349,000 | — | — |
| 2008-01-16 | $31.04 | $59.03 | 17,893,900 | — | — |
| 2008-01-15 | $30.42 | $57.85 | 17,304,900 | — | — |
| 2008-01-14 | $30.32 | $57.66 | 11,150,300 | — | — |
| 2008-01-11 | $29.85 | $56.77 | 11,374,800 | — | — |
| 2008-01-10 | $29.97 | $57.00 | 16,080,400 | — | — |
| 2008-01-09 | $29.02 | $55.19 | 18,578,900 | — | — |
| 2008-01-08 | $28.44 | $54.09 | 16,178,000 | — | — |
| 2008-01-07 | $29.71 | $56.50 | 12,090,300 | — | — |
| 2008-01-04 | $29.44 | $55.99 | 14,328,700 | — | — |
| 2008-01-03 | $30.33 | $57.68 | 13,995,100 | — | — |
| 2008-01-02 | $31.18 | $59.30 | 10,623,900 | — | — |