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 | $30.61 | $96.32 | 3,219,000 | — | — |
| 2008-12-30 | $30.64 | $96.41 | 1,717,700 | — | — |
| 2008-12-29 | $29.95 | $94.24 | 1,981,100 | — | — |
| 2008-12-26 | $30.56 | $96.16 | 1,125,800 | — | — |
| 2008-12-24 | $30.65 | $96.44 | 1,258,900 | — | — |
| 2008-12-23 | $30.57 | $96.19 | 3,545,100 | — | — |
| 2008-12-22 | $31.98 | $100.63 | 2,954,200 | — | — |
| 2008-12-19 | $33.59 | $105.70 | 4,551,100 | — | — |
| 2008-12-18 | $37.13 | $116.83 | 1,986,700 | — | — |
| 2008-12-17 | $40.11 | $126.21 | 1,414,700 | — | — |
| 2008-12-16 | $40.40 | $127.12 | 2,130,300 | — | — |
| 2008-12-15 | $36.89 | $116.08 | 1,694,800 | — | — |
| 2008-12-12 | $37.76 | $118.82 | 1,965,900 | — | — |
| 2008-12-11 | $36.25 | $114.07 | 2,560,100 | — | — |
| 2008-12-10 | $37.57 | $118.22 | 1,479,200 | — | — |
| 2008-12-09 | $35.92 | $113.03 | 2,096,300 | — | — |
| 2008-12-08 | $35.98 | $113.22 | 2,927,900 | — | — |
| 2008-12-05 | $35.39 | $111.36 | 2,139,000 | — | — |
| 2008-12-04 | $35.42 | $111.45 | 1,630,400 | — | — |
| 2008-12-03 | $36.19 | $113.88 | 2,031,800 | — | — |
| 2008-12-02 | $34.48 | $108.50 | 1,815,600 | — | — |
| 2008-12-01 | $33.95 | $106.83 | 2,128,800 | — | — |
| 2008-11-28 | $37.62 | $118.38 | 1,021,000 | — | — |
| 2008-11-26 | $38.17 | $120.11 | 1,698,600 | — | — |
| 2008-11-25 | $35.31 | $111.11 | 1,815,400 | — | — |
| 2008-11-24 | $34.66 | $109.06 | 2,687,800 | — | — |
| 2008-11-21 | $31.67 | $99.65 | 3,321,100 | — | — |
| 2008-11-20 | $28.94 | $91.06 | 3,646,600 | — | — |
| 2008-11-19 | $30.25 | $95.19 | 2,015,000 | — | — |
| 2008-11-18 | $32.32 | $101.70 | 2,136,200 | — | — |
| 2008-11-17 | $31.88 | $100.31 | 1,843,200 | — | — |
| 2008-11-14 | $32.78 | $103.15 | 1,863,800 | — | — |
| 2008-11-13 | $35.32 | $111.14 | 3,276,400 | — | — |
| 2008-11-12 | $31.42 | $98.87 | 3,080,100 | — | — |
| 2008-11-11 | $32.23 | $101.42 | 2,863,700 | — | — |
| 2008-11-10 | $32.56 | $102.45 | 2,165,900 | — | — |
| 2008-11-07 | $32.72 | $102.96 | 1,701,900 | — | — |
| 2008-11-06 | $31.55 | $99.28 | 2,594,700 | — | — |
| 2008-11-05 | $33.30 | $104.78 | 3,444,500 | — | — |
| 2008-11-04 | $38.29 | $118.60 | 2,392,100 | — | — |
| 2008-11-03 | $36.90 | $114.29 | 1,757,800 | — | — |
| 2008-10-31 | $38.22 | $118.38 | 2,358,400 | — | — |
| 2008-10-30 | $38.68 | $119.80 | 2,605,900 | — | — |
| 2008-10-29 | $38.01 | $117.73 | 5,451,600 | — | — |
| 2008-10-28 | $34.28 | $106.18 | 3,231,800 | — | — |
| 2008-10-27 | $30.06 | $93.11 | 3,435,100 | — | — |
| 2008-10-24 | $30.59 | $94.75 | 7,872,400 | — | — |
| 2008-10-23 | $34.97 | $108.31 | 5,247,300 | — | — |
| 2008-10-22 | $37.51 | $116.18 | 3,544,000 | — | — |
| 2008-10-21 | $40.86 | $126.56 | 2,295,200 | — | — |
| 2008-10-20 | $42.62 | $132.01 | 2,829,200 | — | — |
| 2008-10-17 | $39.77 | $123.18 | 4,282,300 | — | — |
| 2008-10-16 | $38.76 | $120.05 | 8,317,800 | — | — |
| 2008-10-15 | $38.57 | $119.46 | 6,076,000 | — | — |
| 2008-10-14 | $46.56 | $144.21 | 5,583,300 | — | — |
| 2008-10-13 | $48.48 | $150.16 | 4,842,900 | — | — |
| 2008-10-10 | $46.92 | $145.33 | 4,886,100 | — | — |
| 2008-10-09 | $47.95 | $148.52 | 2,756,800 | — | — |
| 2008-10-08 | $51.27 | $158.80 | 3,970,000 | — | — |
| 2008-10-07 | $50.37 | $156.01 | 3,151,700 | — | — |
| 2008-10-06 | $54.82 | $169.80 | 3,777,700 | — | — |
| 2008-10-03 | $56.80 | $175.93 | 2,082,300 | — | — |
| 2008-10-02 | $57.96 | $179.52 | 1,524,700 | — | — |
| 2008-10-01 | $59.61 | $184.63 | 2,223,000 | — | — |
| 2008-09-30 | $60.58 | $187.64 | 3,088,400 | — | — |
| 2008-09-29 | $58.15 | $180.11 | 4,152,000 | — | — |
| 2008-09-26 | $62.32 | $193.03 | 1,785,300 | — | — |
| 2008-09-25 | $62.73 | $194.30 | 2,103,700 | — | — |
| 2008-09-24 | $60.90 | $188.63 | 1,721,900 | — | — |
| 2008-09-23 | $60.96 | $188.81 | 2,670,500 | — | — |
| 2008-09-22 | $60.53 | $187.48 | 2,834,700 | — | — |
| 2008-09-19 | $62.29 | $192.93 | 6,602,200 | — | — |
| 2008-09-18 | $57.32 | $177.54 | 5,298,600 | — | — |
| 2008-09-17 | $54.99 | $170.32 | 4,234,800 | — | — |
| 2008-09-16 | $56.30 | $174.38 | 5,690,400 | — | — |
| 2008-09-15 | $54.78 | $169.67 | 2,606,100 | — | — |
| 2008-09-12 | $56.81 | $175.96 | 1,819,100 | — | — |
| 2008-09-11 | $56.30 | $174.38 | 2,612,500 | — | — |
| 2008-09-10 | $55.18 | $170.91 | 2,324,200 | — | — |
| 2008-09-09 | $53.38 | $165.34 | 3,355,700 | — | — |
| 2008-09-08 | $56.93 | $176.33 | 4,145,300 | — | — |
| 2008-09-05 | $54.64 | $169.24 | 2,536,100 | — | — |
| 2008-09-04 | $53.75 | $166.48 | 2,009,300 | — | — |
| 2008-09-03 | $56.30 | $174.38 | 1,843,000 | — | — |
| 2008-09-02 | $55.60 | $172.21 | 2,495,200 | — | — |
| 2008-08-29 | $55.49 | $171.87 | 2,051,400 | — | — |
| 2008-08-28 | $56.59 | $175.28 | 4,120,400 | — | — |
| 2008-08-27 | $53.28 | $165.03 | 1,480,800 | — | — |
| 2008-08-26 | $52.24 | $161.80 | 1,577,400 | — | — |
| 2008-08-25 | $51.38 | $159.14 | 1,687,400 | — | — |
| 2008-08-22 | $53.23 | $164.87 | 1,281,800 | — | — |
| 2008-08-21 | $52.16 | $161.56 | 1,370,100 | — | — |
| 2008-08-20 | $51.18 | $158.52 | 2,147,000 | — | — |
| 2008-08-19 | $50.75 | $157.19 | 2,483,700 | — | — |
| 2008-08-18 | $52.97 | $164.07 | 2,094,400 | — | — |
| 2008-08-15 | $55.01 | $170.38 | 4,004,700 | — | — |
| 2008-08-14 | $52.10 | $161.37 | 1,809,700 | — | — |
| 2008-08-13 | $51.71 | $160.16 | 1,864,500 | — | — |
| 2008-08-12 | $52.29 | $161.96 | 2,008,300 | — | — |
| 2008-08-11 | $52.03 | $161.15 | 3,184,600 | — | — |
| 2008-08-08 | $50.55 | $156.57 | 2,511,000 | — | — |
| 2008-08-07 | $49.35 | $152.85 | 2,874,500 | — | — |
| 2008-08-06 | $51.40 | $159.20 | 3,939,300 | — | — |
| 2008-08-05 | $53.96 | $167.13 | 4,345,600 | — | — |
| 2008-08-04 | $54.56 | $168.99 | 3,028,100 | — | — |
| 2008-08-01 | $55.78 | $172.77 | 6,825,400 | — | — |
| 2008-07-31 | $53.46 | $165.58 | 4,193,200 | — | — |
| 2008-07-30 | $50.75 | $157.19 | 1,792,400 | — | — |
| 2008-07-29 | $50.80 | $155.49 | 1,934,900 | — | — |
| 2008-07-28 | $49.38 | $151.14 | 1,033,300 | — | — |
| 2008-07-25 | $50.05 | $153.19 | 1,224,500 | — | — |
| 2008-07-24 | $50.18 | $153.59 | 1,578,100 | — | — |
| 2008-07-23 | $51.81 | $158.58 | 2,788,200 | — | — |
| 2008-07-22 | $52.11 | $159.50 | 1,472,000 | — | — |
| 2008-07-21 | $50.56 | $154.75 | 1,263,600 | — | — |
| 2008-07-18 | $51.14 | $156.53 | 3,690,200 | — | — |
| 2008-07-17 | $51.14 | $156.53 | 2,850,100 | — | — |
| 2008-07-16 | $49.02 | $150.04 | 2,070,000 | — | — |
| 2008-07-15 | $47.30 | $144.77 | 2,612,100 | — | — |
| 2008-07-14 | $47.27 | $144.68 | 2,194,700 | — | — |
| 2008-07-11 | $47.83 | $146.40 | 2,975,200 | — | — |
| 2008-07-10 | $49.33 | $150.99 | 1,969,000 | — | — |
| 2008-07-09 | $48.72 | $149.12 | 1,795,700 | — | — |
| 2008-07-08 | $50.54 | $154.69 | 1,855,800 | — | — |
| 2008-07-07 | $49.50 | $151.51 | 3,537,300 | — | — |
| 2008-07-03 | $49.43 | $151.29 | 1,201,300 | — | — |
| 2008-07-02 | $49.60 | $151.81 | 2,776,900 | — | — |
| 2008-07-01 | $50.43 | $154.35 | 3,039,600 | — | — |
| 2008-06-30 | $51.14 | $156.53 | 3,075,200 | — | — |
| 2008-06-27 | $50.38 | $154.20 | 3,823,100 | — | — |
| 2008-06-26 | $50.19 | $153.62 | 3,014,400 | — | — |
| 2008-06-25 | $52.84 | $161.73 | 1,815,300 | — | — |
| 2008-06-24 | $52.50 | $160.69 | 2,857,600 | — | — |
| 2008-06-23 | $53.07 | $162.43 | 2,407,300 | — | — |
| 2008-06-20 | $52.75 | $161.45 | 4,790,900 | — | — |
| 2008-06-19 | $54.92 | $168.10 | 2,273,300 | — | — |
| 2008-06-18 | $55.39 | $169.53 | 2,062,900 | — | — |
| 2008-06-17 | $55.96 | $171.28 | 1,981,600 | — | — |
| 2008-06-16 | $57.74 | $176.73 | 2,253,700 | — | — |
| 2008-06-13 | $56.63 | $173.33 | 2,531,000 | — | — |
| 2008-06-12 | $55.86 | $170.97 | 1,997,400 | — | — |
| 2008-06-11 | $54.99 | $168.31 | 2,354,600 | — | — |
| 2008-06-10 | $56.47 | $172.84 | 2,457,900 | — | — |
| 2008-06-09 | $56.40 | $172.63 | 3,942,900 | — | — |
| 2008-06-06 | $58.23 | $178.23 | 2,923,800 | — | — |
| 2008-06-05 | $60.97 | $186.61 | 1,872,500 | — | — |
| 2008-06-04 | $60.22 | $184.32 | 1,966,400 | — | — |
| 2008-06-03 | $60.52 | $185.24 | 2,977,600 | — | — |
| 2008-06-02 | $61.33 | $187.72 | 5,151,900 | — | — |
| 2008-05-30 | $62.33 | $190.78 | 8,412,800 | — | — |
| 2008-05-29 | $67.44 | $206.42 | 2,858,100 | — | — |
| 2008-05-28 | $67.69 | $207.18 | 2,973,400 | — | — |
| 2008-05-27 | $65.33 | $199.96 | 1,856,000 | — | — |
| 2008-05-23 | $64.05 | $196.04 | 2,009,400 | — | — |
| 2008-05-22 | $65.27 | $199.77 | 1,044,900 | — | — |
| 2008-05-21 | $64.78 | $198.27 | 1,541,600 | — | — |
| 2008-05-20 | $66.45 | $203.39 | 1,222,200 | — | — |
| 2008-05-19 | $66.88 | $204.70 | 1,880,900 | — | — |
| 2008-05-16 | $67.32 | $206.05 | 2,075,700 | — | — |
| 2008-05-15 | $67.00 | $205.07 | 4,463,900 | — | — |
| 2008-05-14 | $64.84 | $198.46 | 1,564,200 | — | — |
| 2008-05-13 | $64.34 | $196.93 | 1,246,100 | — | — |
| 2008-05-12 | $64.15 | $196.35 | 1,371,000 | — | — |
| 2008-05-09 | $62.68 | $191.85 | 1,635,200 | — | — |
| 2008-05-08 | $63.64 | $194.79 | 1,865,200 | — | — |
| 2008-05-07 | $63.04 | $192.95 | 1,766,200 | — | — |
| 2008-05-06 | $64.00 | $195.89 | 2,202,700 | — | — |
| 2008-05-05 | $62.87 | $192.43 | 1,688,000 | — | — |
| 2008-05-02 | $63.68 | $194.91 | 2,441,400 | — | — |
| 2008-05-01 | $64.64 | $197.85 | 1,745,700 | — | — |
| 2008-04-30 | $63.88 | $195.52 | 2,189,800 | — | — |
| 2008-04-29 | $64.72 | $196.25 | 1,965,900 | — | — |
| 2008-04-28 | $65.76 | $199.41 | 1,397,200 | — | — |
| 2008-04-25 | $65.97 | $200.05 | 1,827,900 | — | — |
| 2008-04-24 | $63.42 | $192.31 | 1,720,700 | — | — |
| 2008-04-23 | $62.41 | $189.25 | 1,751,500 | — | — |
| 2008-04-22 | $62.44 | $189.34 | 2,139,100 | — | — |
| 2008-04-21 | $63.66 | $193.04 | 1,831,700 | — | — |
| 2008-04-18 | $64.21 | $194.71 | 1,483,100 | — | — |
| 2008-04-17 | $63.06 | $191.22 | 1,431,200 | — | — |
| 2008-04-16 | $63.18 | $191.58 | 1,639,300 | — | — |
| 2008-04-15 | $61.09 | $185.25 | 1,475,100 | — | — |
| 2008-04-14 | $60.75 | $184.22 | 788,300 | — | — |
| 2008-04-11 | $61.02 | $185.03 | 1,411,200 | — | — |
| 2008-04-10 | $62.32 | $188.98 | 1,514,800 | — | — |
| 2008-04-09 | $63.24 | $191.77 | 1,526,900 | — | — |
| 2008-04-08 | $65.07 | $197.32 | 1,183,800 | — | — |
| 2008-04-07 | $65.00 | $197.10 | 1,460,900 | — | — |
| 2008-04-04 | $65.62 | $198.98 | 1,890,800 | — | — |
| 2008-04-03 | $66.49 | $201.62 | 2,206,900 | — | — |
| 2008-04-02 | $66.45 | $201.50 | 2,803,200 | — | — |
| 2008-04-01 | $66.85 | $202.71 | 2,331,600 | — | — |
| 2008-03-31 | $65.04 | $197.23 | 1,619,500 | — | — |
| 2008-03-28 | $63.70 | $193.16 | 1,547,700 | — | — |
| 2008-03-27 | $64.52 | $195.65 | 1,818,100 | — | — |
| 2008-03-26 | $65.32 | $198.07 | 1,723,900 | — | — |
| 2008-03-25 | $66.30 | $201.05 | 2,742,800 | — | — |
| 2008-03-24 | $64.92 | $196.86 | 3,447,000 | — | — |
| 2008-03-20 | $63.35 | $192.10 | 3,722,200 | — | — |
| 2008-03-19 | $62.35 | $189.07 | 2,609,300 | — | — |
| 2008-03-18 | $64.38 | $195.22 | 4,081,000 | — | — |
| 2008-03-17 | $63.06 | $191.22 | 5,211,300 | — | — |
| 2008-03-14 | $61.97 | $187.92 | 2,654,800 | — | — |
| 2008-03-13 | $63.17 | $191.55 | 2,910,400 | — | — |
| 2008-03-12 | $62.46 | $189.40 | 3,339,400 | — | — |
| 2008-03-11 | $61.80 | $187.40 | 4,276,900 | — | — |
| 2008-03-10 | $58.99 | $178.88 | 3,512,600 | — | — |
| 2008-03-07 | $60.09 | $182.21 | 4,352,200 | — | — |
| 2008-03-06 | $61.07 | $185.19 | 2,461,500 | — | — |
| 2008-03-05 | $63.12 | $191.40 | 2,420,000 | — | — |
| 2008-03-04 | $61.66 | $186.98 | 4,854,400 | — | — |
| 2008-03-03 | $62.33 | $189.01 | 2,125,800 | — | — |
| 2008-02-29 | $61.20 | $185.58 | 2,778,200 | — | — |
| 2008-02-28 | $63.29 | $191.92 | 1,962,100 | — | — |
| 2008-02-27 | $64.65 | $196.04 | 1,572,100 | — | — |
| 2008-02-26 | $65.38 | $198.26 | 1,826,000 | — | — |
| 2008-02-25 | $65.38 | $198.26 | 2,183,600 | — | — |
| 2008-02-22 | $63.38 | $192.19 | 2,665,000 | — | — |
| 2008-02-21 | $62.47 | $189.43 | 1,565,900 | — | — |
| 2008-02-20 | $63.63 | $192.95 | 2,127,500 | — | — |
| 2008-02-19 | $62.65 | $189.98 | 1,521,700 | — | — |
| 2008-02-15 | $63.86 | $193.65 | 2,254,700 | — | — |
| 2008-02-14 | $62.93 | $190.83 | 2,952,000 | — | — |
| 2008-02-13 | $63.06 | $191.22 | 3,104,700 | — | — |
| 2008-02-12 | $62.40 | $189.22 | 3,173,200 | — | — |
| 2008-02-11 | $63.88 | $193.71 | 1,661,100 | — | — |
| 2008-02-08 | $62.34 | $189.04 | 3,865,500 | — | — |
| 2008-02-07 | $64.71 | $196.22 | 1,630,300 | — | — |
| 2008-02-06 | $64.30 | $194.98 | 1,395,800 | — | — |
| 2008-02-05 | $65.14 | $197.53 | 1,734,700 | — | — |
| 2008-02-04 | $68.03 | $206.29 | 1,500,500 | — | — |
| 2008-02-01 | $69.51 | $210.78 | 2,561,400 | — | — |
| 2008-01-31 | $67.64 | $205.11 | 2,195,000 | — | — |
| 2008-01-30 | $66.00 | $200.14 | 1,659,100 | — | — |
| 2008-01-29 | $66.55 | $199.98 | 1,590,300 | — | — |
| 2008-01-28 | $64.89 | $195.00 | 1,991,700 | — | — |
| 2008-01-25 | $63.43 | $190.61 | 2,317,900 | — | — |
| 2008-01-24 | $63.73 | $191.51 | 3,573,200 | — | — |
| 2008-01-23 | $65.12 | $195.69 | 4,076,000 | — | — |
| 2008-01-22 | $62.69 | $188.39 | 4,007,800 | — | — |
| 2008-01-18 | $63.43 | $190.61 | 3,888,100 | — | — |
| 2008-01-17 | $63.10 | $189.62 | 2,356,000 | — | — |
| 2008-01-16 | $64.84 | $194.85 | 2,671,200 | — | — |
| 2008-01-15 | $65.05 | $195.48 | 1,797,100 | — | — |
| 2008-01-14 | $67.66 | $203.32 | 1,698,200 | — | — |
| 2008-01-11 | $66.00 | $198.33 | 2,074,900 | — | — |
| 2008-01-10 | $67.23 | $202.03 | 2,867,900 | — | — |
| 2008-01-09 | $66.41 | $199.56 | 3,863,600 | — | — |
| 2008-01-08 | $66.70 | $200.44 | 3,793,000 | — | — |
| 2008-01-07 | $68.13 | $204.73 | 2,549,300 | — | — |
| 2008-01-04 | $68.62 | $206.20 | 2,988,500 | — | — |
| 2008-01-03 | $72.20 | $216.96 | 2,158,200 | — | — |
| 2008-01-02 | $71.52 | $214.92 | 1,867,500 | — | — |