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
- 1983-11-21 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 | $31.79 | $98.93 | 17,429,248 | — | — |
| 2008-12-30 | $31.17 | $96.98 | 13,481,979 | — | — |
| 2008-12-29 | $31.08 | $96.72 | 10,837,530 | — | — |
| 2008-12-26 | $31.13 | $96.86 | 5,192,725 | — | — |
| 2008-12-24 | $30.81 | $95.87 | 4,411,396 | — | — |
| 2008-12-23 | $30.75 | $95.69 | 13,444,341 | — | — |
| 2008-12-22 | $31.34 | $97.53 | 16,366,329 | — | — |
| 2008-12-19 | $31.13 | $96.86 | 29,576,314 | — | — |
| 2008-12-18 | $31.23 | $97.18 | 20,496,775 | — | — |
| 2008-12-17 | $31.94 | $99.37 | 19,395,152 | — | — |
| 2008-12-16 | $31.42 | $97.77 | 30,786,586 | — | — |
| 2008-12-15 | $30.29 | $94.26 | 22,095,365 | — | — |
| 2008-12-12 | $30.76 | $95.72 | 21,908,243 | — | — |
| 2008-12-11 | $30.45 | $94.76 | 23,501,075 | — | — |
| 2008-12-10 | $30.71 | $95.55 | 28,329,472 | — | — |
| 2008-12-09 | $31.28 | $97.33 | 24,560,262 | — | — |
| 2008-12-08 | $32.10 | $99.90 | 26,441,509 | — | — |
| 2008-12-05 | $31.13 | $96.86 | 21,366,601 | — | — |
| 2008-12-04 | $30.15 | $93.83 | 20,631,972 | — | — |
| 2008-12-03 | $31.13 | $96.86 | 26,331,901 | — | — |
| 2008-12-02 | $30.13 | $93.77 | 23,220,658 | — | — |
| 2008-12-01 | $28.77 | $89.51 | 21,788,186 | — | — |
| 2008-11-28 | $30.62 | $95.29 | 8,127,188 | — | — |
| 2008-11-26 | $30.52 | $94.96 | 26,568,816 | — | — |
| 2008-11-25 | $28.68 | $89.24 | 22,324,603 | — | — |
| 2008-11-24 | $27.88 | $86.76 | 31,179,169 | — | — |
| 2008-11-21 | $26.70 | $83.09 | 34,991,454 | — | — |
| 2008-11-20 | $24.85 | $77.34 | 32,244,754 | — | — |
| 2008-11-19 | $25.27 | $78.62 | 27,203,219 | — | — |
| 2008-11-18 | $26.73 | $83.17 | 29,272,334 | — | — |
| 2008-11-17 | $27.42 | $85.33 | 17,438,631 | — | — |
| 2008-11-14 | $28.14 | $87.55 | 24,803,468 | — | — |
| 2008-11-13 | $29.21 | $90.88 | 27,287,557 | — | — |
| 2008-11-12 | $27.16 | $84.52 | 18,681,955 | — | — |
| 2008-11-11 | $27.87 | $86.73 | 20,089,051 | — | — |
| 2008-11-10 | $28.60 | $88.98 | 15,699,832 | — | — |
| 2008-11-07 | $28.18 | $87.70 | 19,871,221 | — | — |
| 2008-11-06 | $27.43 | $85.36 | 24,578,068 | — | — |
| 2008-11-05 | $28.92 | $90.00 | 19,023,573 | — | — |
| 2008-11-04 | $30.58 | $95.17 | 20,741,260 | — | — |
| 2008-11-03 | $28.84 | $89.74 | 15,514,416 | — | — |
| 2008-10-31 | $27.83 | $86.59 | 25,524,556 | — | — |
| 2008-10-30 | $28.61 | $89.01 | 19,637,505 | — | — |
| 2008-10-29 | $28.61 | $89.01 | 32,251,791 | — | — |
| 2008-10-28 | $29.68 | $92.37 | 37,816,096 | — | — |
| 2008-10-27 | $25.90 | $80.58 | 35,442,467 | — | — |
| 2008-10-24 | $23.52 | $73.19 | 24,302,876 | — | — |
| 2008-10-23 | $24.61 | $76.58 | 29,079,241 | — | — |
| 2008-10-22 | $24.15 | $75.15 | 24,701,004 | — | — |
| 2008-10-21 | $26.27 | $81.74 | 15,416,217 | — | — |
| 2008-10-20 | $27.19 | $84.60 | 16,649,625 | — | — |
| 2008-10-17 | $25.50 | $79.35 | 22,442,208 | — | — |
| 2008-10-16 | $25.71 | $79.99 | 24,593,422 | — | — |
| 2008-10-15 | $24.99 | $77.75 | 20,723,241 | — | — |
| 2008-10-14 | $27.15 | $84.49 | 22,703,753 | — | — |
| 2008-10-13 | $27.13 | $84.43 | 25,177,286 | — | — |
| 2008-10-10 | $25.11 | $78.13 | 52,937,181 | — | — |
| 2008-10-09 | $24.32 | $75.67 | 31,355,416 | — | — |
| 2008-10-08 | $26.01 | $80.93 | 35,861,387 | — | — |
| 2008-10-07 | $27.10 | $82.97 | 30,234,281 | — | — |
| 2008-10-06 | $28.10 | $86.04 | 34,729,270 | — | — |
| 2008-10-03 | $29.30 | $89.72 | 22,214,569 | — | — |
| 2008-10-02 | $29.33 | $89.80 | 21,038,737 | — | — |
| 2008-10-01 | $29.46 | $90.21 | 18,499,311 | — | — |
| 2008-09-30 | $30.10 | $92.16 | 24,304,049 | — | — |
| 2008-09-29 | $28.72 | $87.94 | 28,291,088 | — | — |
| 2008-09-26 | $30.18 | $92.42 | 12,856,852 | — | — |
| 2008-09-25 | $30.06 | $92.05 | 17,865,014 | — | — |
| 2008-09-24 | $29.34 | $89.83 | 17,303,967 | — | — |
| 2008-09-23 | $29.12 | $89.17 | 15,891,433 | — | — |
| 2008-09-22 | $30.04 | $91.99 | 17,341,711 | — | — |
| 2008-09-19 | $31.23 | $95.63 | 28,714,059 | — | — |
| 2008-09-18 | $30.57 | $93.60 | 33,540,749 | — | — |
| 2008-09-17 | $29.32 | $89.78 | 28,001,821 | — | — |
| 2008-09-16 | $30.80 | $94.31 | 28,245,880 | — | — |
| 2008-09-15 | $31.18 | $95.46 | 26,571,161 | — | — |
| 2008-09-12 | $32.35 | $99.05 | 15,803,469 | — | — |
| 2008-09-11 | $32.57 | $99.74 | 20,664,066 | — | — |
| 2008-09-10 | $32.56 | $99.71 | 31,063,804 | — | — |
| 2008-09-09 | $33.04 | $101.18 | 27,082,629 | — | — |
| 2008-09-08 | $32.94 | $100.86 | 18,318,266 | — | — |
| 2008-09-05 | $31.96 | $97.88 | 15,858,700 | — | — |
| 2008-09-04 | $32.09 | $98.25 | 20,243,227 | — | — |
| 2008-09-03 | $33.48 | $102.53 | 14,011,786 | — | — |
| 2008-09-02 | $33.60 | $102.90 | 14,414,286 | — | — |
| 2008-08-29 | $32.94 | $100.86 | 10,756,070 | — | — |
| 2008-08-28 | $33.27 | $101.87 | 11,885,415 | — | — |
| 2008-08-27 | $32.55 | $99.68 | 10,237,672 | — | — |
| 2008-08-26 | $32.11 | $98.33 | 9,402,499 | — | — |
| 2008-08-25 | $32.32 | $98.97 | 9,494,194 | — | — |
| 2008-08-22 | $33.10 | $101.35 | 10,948,630 | — | — |
| 2008-08-21 | $32.42 | $99.28 | 10,148,536 | — | — |
| 2008-08-20 | $32.31 | $98.94 | 11,499,229 | — | — |
| 2008-08-19 | $32.08 | $98.22 | 9,794,656 | — | — |
| 2008-08-18 | $32.58 | $99.77 | 11,495,603 | — | — |
| 2008-08-15 | $32.79 | $100.40 | 12,124,569 | — | — |
| 2008-08-14 | $32.54 | $99.63 | 11,801,610 | — | — |
| 2008-08-13 | $32.22 | $98.65 | 11,717,698 | — | — |
| 2008-08-12 | $32.66 | $100.00 | 13,654,068 | — | — |
| 2008-08-11 | $33.11 | $101.38 | 13,140,468 | — | — |
| 2008-08-08 | $32.44 | $99.34 | 14,755,264 | — | — |
| 2008-08-07 | $31.61 | $96.78 | 17,285,201 | — | — |
| 2008-08-06 | $32.11 | $98.33 | 13,784,894 | — | — |
| 2008-08-05 | $32.40 | $99.22 | 14,533,703 | — | — |
| 2008-08-04 | $31.73 | $97.16 | 11,951,841 | — | — |
| 2008-08-01 | $31.89 | $97.65 | 18,051,070 | — | — |
| 2008-07-31 | $31.93 | $97.76 | 21,791,491 | — | — |
| 2008-07-30 | $32.21 | $98.62 | 14,550,869 | — | — |
| 2008-07-29 | $32.01 | $98.02 | 16,634,271 | — | — |
| 2008-07-28 | $31.51 | $96.50 | 21,607,674 | — | — |
| 2008-07-25 | $32.31 | $98.94 | 13,719,321 | — | — |
| 2008-07-24 | $32.91 | $100.78 | 12,957,077 | — | — |
| 2008-07-23 | $33.61 | $102.93 | 18,257,278 | — | — |
| 2008-07-22 | $32.53 | $99.60 | 19,110,470 | — | — |
| 2008-07-21 | $32.97 | $100.95 | 9,551,237 | — | — |
| 2008-07-18 | $33.25 | $101.81 | 14,222,898 | — | — |
| 2008-07-17 | $33.23 | $101.75 | 16,222,602 | — | — |
| 2008-07-16 | $33.18 | $101.61 | 13,629,545 | — | — |
| 2008-07-15 | $32.86 | $100.63 | 22,034,271 | — | — |
| 2008-07-14 | $32.71 | $100.17 | 13,451,485 | — | — |
| 2008-07-11 | $32.75 | $100.29 | 14,233,774 | — | — |
| 2008-07-10 | $32.73 | $100.23 | 17,384,253 | — | — |
| 2008-07-09 | $32.51 | $99.54 | 13,666,969 | — | — |
| 2008-07-08 | $33.16 | $101.55 | 15,568,367 | — | — |
| 2008-07-07 | $33.23 | $100.52 | 17,213,657 | — | — |
| 2008-07-03 | $33.53 | $101.43 | 11,298,992 | — | — |
| 2008-07-02 | $33.42 | $101.08 | 18,199,062 | — | — |
| 2008-07-01 | $33.32 | $100.80 | 24,316,843 | — | — |
| 2008-06-30 | $33.20 | $100.43 | 19,240,976 | — | — |
| 2008-06-27 | $32.15 | $97.25 | 19,161,969 | — | — |
| 2008-06-26 | $32.18 | $97.34 | 20,503,386 | — | — |
| 2008-06-25 | $33.38 | $100.97 | 14,325,363 | — | — |
| 2008-06-24 | $33.21 | $100.46 | 14,029,272 | — | — |
| 2008-06-23 | $33.68 | $101.88 | 16,979,088 | — | — |
| 2008-06-20 | $33.18 | $100.38 | 23,582,641 | — | — |
| 2008-06-19 | $34.23 | $103.55 | 16,080,368 | — | — |
| 2008-06-18 | $33.75 | $102.08 | 13,719,427 | — | — |
| 2008-06-17 | $33.66 | $101.82 | 15,357,574 | — | — |
| 2008-06-16 | $33.99 | $102.82 | 16,757,633 | — | — |
| 2008-06-13 | $35.01 | $105.91 | 11,655,430 | — | — |
| 2008-06-12 | $34.35 | $103.92 | 17,065,772 | — | — |
| 2008-06-11 | $34.39 | $104.04 | 20,594,974 | — | — |
| 2008-06-10 | $35.19 | $106.45 | 14,831,712 | — | — |
| 2008-06-09 | $35.58 | $107.64 | 14,276,743 | — | — |
| 2008-06-06 | $35.86 | $108.46 | 20,047,148 | — | — |
| 2008-06-05 | $36.54 | $110.53 | 44,491,299 | — | — |
| 2008-06-04 | $34.68 | $104.91 | 24,651,531 | — | — |
| 2008-06-03 | $35.04 | $105.99 | 12,186,303 | — | — |
| 2008-06-02 | $35.51 | $107.41 | 14,487,322 | — | — |
| 2008-05-30 | $36.08 | $109.14 | 12,617,911 | — | — |
| 2008-05-29 | $35.99 | $108.86 | 10,657,231 | — | — |
| 2008-05-28 | $35.42 | $107.16 | 11,745,526 | — | — |
| 2008-05-27 | $35.06 | $106.05 | 9,558,700 | — | — |
| 2008-05-23 | $34.78 | $105.20 | 9,470,630 | — | — |
| 2008-05-22 | $35.14 | $106.30 | 9,479,160 | — | — |
| 2008-05-21 | $34.91 | $105.60 | 17,057,989 | — | — |
| 2008-05-20 | $35.48 | $107.33 | 16,747,291 | — | — |
| 2008-05-19 | $36.67 | $110.93 | 11,588,258 | — | — |
| 2008-05-16 | $36.36 | $109.99 | 12,991,729 | — | — |
| 2008-05-15 | $36.48 | $110.36 | 12,937,885 | — | — |
| 2008-05-14 | $36.53 | $110.50 | 15,472,300 | — | — |
| 2008-05-13 | $35.74 | $108.12 | 8,153,630 | — | — |
| 2008-05-12 | $35.70 | $107.98 | 9,451,865 | — | — |
| 2008-05-09 | $35.56 | $107.55 | 12,041,723 | — | — |
| 2008-05-08 | $35.87 | $108.52 | 12,695,106 | — | — |
| 2008-05-07 | $35.90 | $108.60 | 16,407,272 | — | — |
| 2008-05-06 | $36.47 | $110.33 | 14,831,926 | — | — |
| 2008-05-05 | $36.48 | $110.36 | 13,502,024 | — | — |
| 2008-05-02 | $37.13 | $112.32 | 11,436,001 | — | — |
| 2008-05-01 | $36.88 | $111.55 | 15,360,027 | — | — |
| 2008-04-30 | $36.09 | $109.17 | 18,366,139 | — | — |
| 2008-04-29 | $35.84 | $108.40 | 15,984,514 | — | — |
| 2008-04-28 | $35.59 | $107.67 | 24,471,872 | — | — |
| 2008-04-25 | $34.74 | $105.08 | 15,201,372 | — | — |
| 2008-04-24 | $34.10 | $103.16 | 11,629,095 | — | — |
| 2008-04-23 | $34.07 | $103.07 | 10,534,935 | — | — |
| 2008-04-22 | $33.51 | $101.37 | 11,825,813 | — | — |
| 2008-04-21 | $33.73 | $102.02 | 11,736,890 | — | — |
| 2008-04-18 | $33.79 | $102.22 | 14,288,471 | — | — |
| 2008-04-17 | $33.62 | $101.71 | 11,645,195 | — | — |
| 2008-04-16 | $33.62 | $101.71 | 14,043,346 | — | — |
| 2008-04-15 | $32.93 | $99.61 | 17,820,126 | — | — |
| 2008-04-14 | $33.14 | $100.26 | 12,357,006 | — | — |
| 2008-04-11 | $33.38 | $100.97 | 13,257,752 | — | — |
| 2008-04-10 | $33.60 | $101.65 | 18,438,643 | — | — |
| 2008-04-09 | $33.78 | $102.19 | 13,993,554 | — | — |
| 2008-04-08 | $34.47 | $104.26 | 14,376,115 | — | — |
| 2008-04-07 | $35.08 | $104.89 | 12,474,824 | — | — |
| 2008-04-04 | $35.02 | $104.72 | 13,660,145 | — | — |
| 2008-04-03 | $35.71 | $106.77 | 11,390,794 | — | — |
| 2008-04-02 | $35.60 | $106.46 | 15,795,259 | — | — |
| 2008-04-01 | $35.44 | $105.98 | 16,155,430 | — | — |
| 2008-03-31 | $34.03 | $101.75 | 12,842,637 | — | — |
| 2008-03-28 | $33.47 | $100.07 | 11,146,953 | — | — |
| 2008-03-27 | $33.57 | $100.38 | 10,880,336 | — | — |
| 2008-03-26 | $33.74 | $100.88 | 19,511,292 | — | — |
| 2008-03-25 | $34.45 | $103.00 | 15,571,050 | — | — |
| 2008-03-24 | $34.51 | $103.20 | 13,063,730 | — | — |
| 2008-03-20 | $33.72 | $100.83 | 19,425,705 | — | — |
| 2008-03-19 | $32.80 | $98.06 | 20,761,899 | — | — |
| 2008-03-18 | $32.94 | $98.51 | 19,273,597 | — | — |
| 2008-03-17 | $32.31 | $96.61 | 16,699,328 | — | — |
| 2008-03-14 | $31.57 | $94.41 | 19,586,382 | — | — |
| 2008-03-13 | $32.37 | $96.78 | 16,552,575 | — | — |
| 2008-03-12 | $32.28 | $96.53 | 23,024,454 | — | — |
| 2008-03-11 | $32.87 | $98.29 | 18,116,504 | — | — |
| 2008-03-10 | $32.09 | $95.94 | 17,866,489 | — | — |
| 2008-03-07 | $32.75 | $97.92 | 16,833,226 | — | — |
| 2008-03-06 | $32.94 | $98.48 | 16,115,104 | — | — |
| 2008-03-05 | $33.56 | $100.35 | 14,204,219 | — | — |
| 2008-03-04 | $33.32 | $99.63 | 19,710,104 | — | — |
| 2008-03-03 | $33.88 | $101.30 | 16,623,381 | — | — |
| 2008-02-29 | $33.91 | $101.39 | 16,159,879 | — | — |
| 2008-02-28 | $34.71 | $103.79 | 23,748,788 | — | — |
| 2008-02-27 | $33.97 | $101.58 | 14,250,280 | — | — |
| 2008-02-26 | $34.36 | $102.75 | 15,658,137 | — | — |
| 2008-02-25 | $34.09 | $101.94 | 14,010,013 | — | — |
| 2008-02-22 | $33.79 | $101.05 | 18,683,053 | — | — |
| 2008-02-21 | $33.01 | $98.71 | 24,896,883 | — | — |
| 2008-02-20 | $32.90 | $98.37 | 77,769,553 | — | — |
| 2008-02-19 | $32.99 | $98.65 | 37,163,224 | — | — |
| 2008-02-15 | $35.32 | $105.60 | 12,838,460 | — | — |
| 2008-02-14 | $35.49 | $106.13 | 11,414,856 | — | — |
| 2008-02-13 | $36.09 | $107.92 | 26,610,563 | — | — |
| 2008-02-12 | $35.06 | $104.85 | 17,249,166 | — | — |
| 2008-02-11 | $34.35 | $102.70 | 11,926,989 | — | — |
| 2008-02-08 | $34.00 | $101.67 | 20,048,277 | — | — |
| 2008-02-07 | $34.49 | $103.14 | 19,455,698 | — | — |
| 2008-02-06 | $34.26 | $102.45 | 13,926,247 | — | — |
| 2008-02-05 | $34.38 | $102.81 | 19,555,425 | — | — |
| 2008-02-04 | $36.04 | $107.78 | 12,338,967 | — | — |
| 2008-02-01 | $36.17 | $108.17 | 14,811,045 | — | — |
| 2008-01-31 | $36.25 | $108.39 | 17,948,114 | — | — |
| 2008-01-30 | $35.70 | $106.75 | 15,130,686 | — | — |
| 2008-01-29 | $36.14 | $108.06 | 17,621,510 | — | — |
| 2008-01-28 | $35.58 | $106.38 | 24,335,262 | — | — |
| 2008-01-25 | $35.25 | $105.41 | 15,000,430 | — | — |
| 2008-01-24 | $35.69 | $106.72 | 19,037,186 | — | — |
| 2008-01-23 | $35.54 | $106.27 | 33,403,047 | — | — |
| 2008-01-22 | $35.32 | $105.60 | 33,056,198 | — | — |
| 2008-01-18 | $36.49 | $109.12 | 42,585,021 | — | — |
| 2008-01-17 | $38.19 | $114.20 | 22,353,786 | — | — |
| 2008-01-16 | $39.51 | $118.13 | 14,502,544 | — | — |
| 2008-01-15 | $39.37 | $117.72 | 13,851,371 | — | — |
| 2008-01-14 | $40.13 | $120.00 | 11,108,819 | — | — |
| 2008-01-11 | $39.68 | $118.64 | 17,973,929 | — | — |
| 2008-01-10 | $40.56 | $121.29 | 22,965,860 | — | — |
| 2008-01-09 | $39.65 | $118.55 | 26,413,894 | — | — |
| 2008-01-08 | $39.20 | $117.21 | 37,362,464 | — | — |
| 2008-01-07 | $40.47 | $119.81 | 16,094,216 | — | — |
| 2008-01-04 | $39.77 | $117.74 | 11,886,820 | — | — |
| 2008-01-03 | $40.53 | $119.98 | 9,017,975 | — | — |
| 2008-01-02 | $40.34 | $119.42 | 10,865,660 | — | — |