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
- 1987-08-12 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 | $28.24 | $30.94 | 2,242,900 | — | — |
| 2008-12-30 | $27.56 | $30.19 | 1,357,600 | — | — |
| 2008-12-29 | $26.50 | $29.03 | 1,215,600 | — | — |
| 2008-12-26 | $27.09 | $29.68 | 322,200 | — | — |
| 2008-12-24 | $27.02 | $29.60 | 524,500 | — | — |
| 2008-12-23 | $26.65 | $29.14 | 1,109,800 | — | — |
| 2008-12-22 | $26.71 | $29.21 | 1,873,000 | — | — |
| 2008-12-19 | $27.06 | $29.59 | 2,944,000 | — | — |
| 2008-12-18 | $27.63 | $30.21 | 2,743,100 | — | — |
| 2008-12-17 | $26.83 | $29.34 | 2,582,800 | — | — |
| 2008-12-16 | $27.39 | $29.95 | 2,488,700 | — | — |
| 2008-12-15 | $25.65 | $28.05 | 2,037,000 | — | — |
| 2008-12-12 | $26.49 | $28.97 | 1,771,500 | — | — |
| 2008-12-11 | $26.28 | $28.74 | 2,026,300 | — | — |
| 2008-12-10 | $26.21 | $28.66 | 1,941,600 | — | — |
| 2008-12-09 | $25.56 | $27.95 | 1,947,400 | — | — |
| 2008-12-08 | $25.91 | $28.33 | 3,075,700 | — | — |
| 2008-12-05 | $24.73 | $27.04 | 2,179,700 | — | — |
| 2008-12-04 | $23.70 | $25.92 | 2,574,100 | — | — |
| 2008-12-03 | $25.40 | $27.77 | 2,383,800 | — | — |
| 2008-12-02 | $25.16 | $27.51 | 3,765,200 | — | — |
| 2008-12-01 | $24.32 | $26.59 | 2,592,000 | — | — |
| 2008-11-28 | $26.08 | $28.52 | 667,600 | — | — |
| 2008-11-26 | $26.29 | $28.75 | 2,549,000 | — | — |
| 2008-11-25 | $26.09 | $28.53 | 2,098,500 | — | — |
| 2008-11-24 | $25.86 | $28.28 | 3,008,900 | — | — |
| 2008-11-21 | $25.66 | $28.06 | 4,545,900 | — | — |
| 2008-11-20 | $24.12 | $26.38 | 4,083,400 | — | — |
| 2008-11-19 | $26.55 | $29.03 | 2,334,900 | — | — |
| 2008-11-18 | $28.69 | $31.37 | 3,045,000 | — | — |
| 2008-11-17 | $28.17 | $30.80 | 2,429,000 | — | — |
| 2008-11-14 | $29.44 | $32.19 | 3,893,200 | — | — |
| 2008-11-13 | $30.01 | $32.82 | 23,111,600 | — | — |
| 2008-11-12 | $29.18 | $31.91 | 2,648,600 | — | — |
| 2008-11-11 | $29.67 | $32.44 | 2,347,000 | — | — |
| 2008-11-10 | $29.10 | $31.82 | 864,100 | — | — |
| 2008-11-07 | $30.00 | $32.80 | 785,900 | — | — |
| 2008-11-06 | $28.93 | $31.63 | 2,060,200 | — | — |
| 2008-11-05 | $29.24 | $31.97 | 1,717,100 | — | — |
| 2008-11-04 | $31.72 | $34.69 | 1,426,800 | — | — |
| 2008-11-03 | $31.53 | $34.48 | 1,207,500 | — | — |
| 2008-10-31 | $30.38 | $33.22 | 1,939,600 | — | — |
| 2008-10-30 | $30.59 | $33.45 | 3,900,200 | — | — |
| 2008-10-29 | $30.23 | $33.06 | 4,393,600 | — | — |
| 2008-10-28 | $28.29 | $30.94 | 3,718,600 | — | — |
| 2008-10-27 | $26.22 | $28.67 | 1,820,400 | — | — |
| 2008-10-24 | $27.92 | $30.53 | 1,643,600 | — | — |
| 2008-10-23 | $28.77 | $31.46 | 1,603,200 | — | — |
| 2008-10-22 | $29.61 | $32.38 | 1,916,900 | — | — |
| 2008-10-21 | $31.40 | $34.34 | 1,718,900 | — | — |
| 2008-10-20 | $31.51 | $34.46 | 2,748,500 | — | — |
| 2008-10-17 | $32.54 | $35.58 | 1,877,100 | — | — |
| 2008-10-16 | $32.04 | $35.04 | 2,530,900 | — | — |
| 2008-10-15 | $31.14 | $34.05 | 2,426,900 | — | — |
| 2008-10-14 | $32.76 | $35.82 | 2,685,400 | — | — |
| 2008-10-13 | $32.20 | $35.21 | 2,431,000 | — | — |
| 2008-10-10 | $30.23 | $33.06 | 4,088,900 | — | — |
| 2008-10-09 | $30.26 | $33.09 | 3,166,800 | — | — |
| 2008-10-08 | $33.06 | $36.15 | 2,577,500 | — | — |
| 2008-10-07 | $33.38 | $36.50 | 2,263,100 | — | — |
| 2008-10-06 | $34.94 | $38.21 | 2,500,500 | — | — |
| 2008-10-03 | $37.66 | $41.18 | 1,689,800 | — | — |
| 2008-10-02 | $37.61 | $41.13 | 916,800 | — | — |
| 2008-10-01 | $37.60 | $41.12 | 904,100 | — | — |
| 2008-09-30 | $37.54 | $41.05 | 1,602,200 | — | — |
| 2008-09-29 | $37.29 | $40.78 | 1,422,100 | — | — |
| 2008-09-26 | $38.76 | $42.38 | 1,304,200 | — | — |
| 2008-09-25 | $37.91 | $41.45 | 519,500 | — | — |
| 2008-09-24 | $37.72 | $41.25 | 745,200 | — | — |
| 2008-09-23 | $37.78 | $41.26 | 810,800 | — | — |
| 2008-09-22 | $37.66 | $41.13 | 794,100 | — | — |
| 2008-09-19 | $39.65 | $43.31 | 2,723,500 | — | — |
| 2008-09-18 | $39.38 | $43.01 | 1,631,500 | — | — |
| 2008-09-17 | $37.83 | $41.32 | 1,296,400 | — | — |
| 2008-09-16 | $39.20 | $42.81 | 2,166,400 | — | — |
| 2008-09-15 | $39.06 | $42.66 | 1,276,500 | — | — |
| 2008-09-12 | $39.55 | $43.20 | 1,082,300 | — | — |
| 2008-09-11 | $39.39 | $43.02 | 1,415,000 | — | — |
| 2008-09-10 | $38.57 | $42.13 | 1,562,000 | — | — |
| 2008-09-09 | $37.96 | $41.46 | 1,360,800 | — | — |
| 2008-09-08 | $38.42 | $41.96 | 1,212,400 | — | — |
| 2008-09-05 | $38.25 | $41.78 | 1,025,200 | — | — |
| 2008-09-04 | $38.48 | $42.03 | 933,600 | — | — |
| 2008-09-03 | $39.18 | $42.79 | 1,047,300 | — | — |
| 2008-09-02 | $39.65 | $43.31 | 1,224,900 | — | — |
| 2008-08-29 | $39.19 | $42.80 | 2,022,900 | — | — |
| 2008-08-28 | $39.98 | $43.67 | 534,600 | — | — |
| 2008-08-27 | $39.25 | $42.87 | 846,800 | — | — |
| 2008-08-26 | $39.29 | $42.91 | 533,600 | — | — |
| 2008-08-25 | $39.23 | $42.85 | 687,100 | — | — |
| 2008-08-22 | $40.03 | $43.72 | 687,600 | — | — |
| 2008-08-21 | $39.82 | $43.49 | 858,600 | — | — |
| 2008-08-20 | $40.25 | $43.96 | 720,700 | — | — |
| 2008-08-19 | $40.62 | $44.37 | 664,900 | — | — |
| 2008-08-18 | $41.39 | $45.21 | 656,600 | — | — |
| 2008-08-15 | $41.68 | $45.52 | 797,000 | — | — |
| 2008-08-14 | $41.57 | $45.40 | 1,597,200 | — | — |
| 2008-08-13 | $40.72 | $44.47 | 872,100 | — | — |
| 2008-08-12 | $40.72 | $44.47 | 927,000 | — | — |
| 2008-08-11 | $40.83 | $44.59 | 952,100 | — | — |
| 2008-08-08 | $40.93 | $44.70 | 817,700 | — | — |
| 2008-08-07 | $40.21 | $43.92 | 824,200 | — | — |
| 2008-08-06 | $40.45 | $44.18 | 1,515,200 | — | — |
| 2008-08-05 | $39.95 | $43.63 | 1,399,500 | — | — |
| 2008-08-04 | $39.04 | $42.64 | 1,378,000 | — | — |
| 2008-08-01 | $39.23 | $42.85 | 1,406,700 | — | — |
| 2008-07-31 | $40.25 | $43.96 | 1,505,200 | — | — |
| 2008-07-30 | $40.14 | $43.84 | 2,830,800 | — | — |
| 2008-07-29 | $38.93 | $42.52 | 2,486,300 | — | — |
| 2008-07-28 | $39.39 | $43.02 | 1,127,700 | — | — |
| 2008-07-25 | $39.82 | $43.49 | 993,200 | — | — |
| 2008-07-24 | $39.77 | $43.44 | 1,118,300 | — | — |
| 2008-07-23 | $39.99 | $43.68 | 1,322,500 | — | — |
| 2008-07-22 | $40.26 | $43.97 | 1,177,100 | — | — |
| 2008-07-21 | $39.78 | $43.45 | 1,076,600 | — | — |
| 2008-07-18 | $39.76 | $43.43 | 1,218,300 | — | — |
| 2008-07-17 | $39.48 | $43.12 | 1,701,100 | — | — |
| 2008-07-16 | $38.15 | $41.67 | 1,569,300 | — | — |
| 2008-07-15 | $36.93 | $40.33 | 1,814,900 | — | — |
| 2008-07-14 | $36.54 | $39.91 | 1,740,400 | — | — |
| 2008-07-11 | $37.54 | $41.00 | 1,412,100 | — | — |
| 2008-07-10 | $38.10 | $41.61 | 1,503,900 | — | — |
| 2008-07-09 | $37.40 | $40.85 | 1,312,900 | — | — |
| 2008-07-08 | $38.08 | $41.59 | 1,421,600 | — | — |
| 2008-07-07 | $37.05 | $40.47 | 1,176,300 | — | — |
| 2008-07-03 | $37.00 | $40.41 | 594,000 | — | — |
| 2008-07-02 | $36.95 | $40.36 | 1,360,100 | — | — |
| 2008-07-01 | $37.17 | $40.60 | 1,374,300 | — | — |
| 2008-06-30 | $36.80 | $40.19 | 1,302,500 | — | — |
| 2008-06-27 | $37.40 | $40.85 | 984,500 | — | — |
| 2008-06-26 | $37.67 | $41.14 | 806,200 | — | — |
| 2008-06-25 | $38.61 | $42.17 | 1,030,400 | — | — |
| 2008-06-24 | $38.09 | $41.55 | 1,067,100 | — | — |
| 2008-06-23 | $38.09 | $41.55 | 849,300 | — | — |
| 2008-06-20 | $37.72 | $41.15 | 1,749,600 | — | — |
| 2008-06-19 | $38.49 | $41.99 | 875,200 | — | — |
| 2008-06-18 | $38.14 | $41.61 | 1,058,300 | — | — |
| 2008-06-17 | $38.40 | $41.89 | 699,900 | — | — |
| 2008-06-16 | $38.80 | $42.33 | 1,100,500 | — | — |
| 2008-06-13 | $39.05 | $42.60 | 1,384,600 | — | — |
| 2008-06-12 | $38.38 | $41.87 | 891,600 | — | — |
| 2008-06-11 | $37.69 | $41.12 | 866,200 | — | — |
| 2008-06-10 | $38.49 | $41.99 | 946,000 | — | — |
| 2008-06-09 | $38.65 | $42.16 | 1,189,600 | — | — |
| 2008-06-06 | $39.10 | $42.65 | 997,600 | — | — |
| 2008-06-05 | $40.37 | $44.04 | 795,700 | — | — |
| 2008-06-04 | $39.97 | $43.60 | 918,100 | — | — |
| 2008-06-03 | $39.41 | $42.99 | 1,492,100 | — | — |
| 2008-06-02 | $39.66 | $43.27 | 1,221,100 | — | — |
| 2008-05-30 | $40.54 | $44.23 | 1,231,700 | — | — |
| 2008-05-29 | $40.65 | $44.35 | 1,269,300 | — | — |
| 2008-05-28 | $40.29 | $43.95 | 1,260,500 | — | — |
| 2008-05-27 | $40.93 | $44.65 | 1,374,800 | — | — |
| 2008-05-23 | $40.59 | $44.28 | 1,179,800 | — | — |
| 2008-05-22 | $41.40 | $45.16 | 1,113,800 | — | — |
| 2008-05-21 | $40.85 | $44.56 | 1,403,300 | — | — |
| 2008-05-20 | $41.80 | $45.60 | 1,283,200 | — | — |
| 2008-05-19 | $42.12 | $45.95 | 1,195,700 | — | — |
| 2008-05-16 | $42.01 | $45.83 | 1,023,600 | — | — |
| 2008-05-15 | $41.57 | $45.35 | 986,100 | — | — |
| 2008-05-14 | $41.61 | $45.39 | 1,068,400 | — | — |
| 2008-05-13 | $41.07 | $44.80 | 1,072,100 | — | — |
| 2008-05-12 | $41.30 | $45.05 | 1,646,800 | — | — |
| 2008-05-09 | $40.76 | $44.47 | 1,493,500 | — | — |
| 2008-05-08 | $40.36 | $44.03 | 1,198,200 | — | — |
| 2008-05-07 | $39.84 | $43.46 | 1,402,100 | — | — |
| 2008-05-06 | $40.08 | $43.72 | 1,143,600 | — | — |
| 2008-05-05 | $40.42 | $44.09 | 816,200 | — | — |
| 2008-05-02 | $40.69 | $44.39 | 1,189,600 | — | — |
| 2008-05-01 | $40.96 | $44.68 | 2,340,800 | — | — |
| 2008-04-30 | $38.87 | $42.40 | 1,432,000 | — | — |
| 2008-04-29 | $38.62 | $42.13 | 1,194,900 | — | — |
| 2008-04-28 | $38.28 | $41.76 | 1,196,900 | — | — |
| 2008-04-25 | $37.71 | $41.14 | 1,520,300 | — | — |
| 2008-04-24 | $36.76 | $40.10 | 2,425,200 | — | — |
| 2008-04-23 | $37.30 | $40.69 | 1,518,100 | — | — |
| 2008-04-22 | $36.81 | $40.16 | 1,236,300 | — | — |
| 2008-04-21 | $37.57 | $40.99 | 1,487,400 | — | — |
| 2008-04-18 | $37.64 | $41.06 | 1,513,700 | — | — |
| 2008-04-17 | $36.64 | $39.97 | 2,199,000 | — | — |
| 2008-04-16 | $37.08 | $40.45 | 2,012,000 | — | — |
| 2008-04-15 | $35.54 | $38.77 | 2,037,600 | — | — |
| 2008-04-14 | $36.97 | $40.33 | 1,086,300 | — | — |
| 2008-04-11 | $36.85 | $40.20 | 1,647,200 | — | — |
| 2008-04-10 | $37.44 | $40.84 | 2,508,600 | — | — |
| 2008-04-09 | $39.63 | $43.23 | 691,000 | — | — |
| 2008-04-08 | $39.97 | $43.60 | 695,500 | — | — |
| 2008-04-07 | $39.71 | $43.32 | 780,000 | — | — |
| 2008-04-04 | $39.78 | $43.40 | 690,500 | — | — |
| 2008-04-03 | $39.37 | $42.95 | 854,000 | — | — |
| 2008-04-02 | $40.09 | $43.73 | 1,020,400 | — | — |
| 2008-04-01 | $39.99 | $43.63 | 1,057,600 | — | — |
| 2008-03-31 | $38.60 | $42.11 | 1,317,800 | — | — |
| 2008-03-28 | $38.68 | $42.20 | 1,008,700 | — | — |
| 2008-03-27 | $38.41 | $41.90 | 1,128,900 | — | — |
| 2008-03-26 | $37.25 | $40.64 | 1,023,400 | — | — |
| 2008-03-25 | $37.90 | $41.35 | 1,059,800 | — | — |
| 2008-03-24 | $37.67 | $41.05 | 1,482,600 | — | — |
| 2008-03-20 | $36.87 | $40.17 | 2,396,500 | — | — |
| 2008-03-19 | $36.27 | $39.52 | 1,382,200 | — | — |
| 2008-03-18 | $36.64 | $39.92 | 1,569,400 | — | — |
| 2008-03-17 | $36.45 | $39.72 | 1,269,800 | — | — |
| 2008-03-14 | $36.89 | $40.20 | 1,247,600 | — | — |
| 2008-03-13 | $37.47 | $40.83 | 988,200 | — | — |
| 2008-03-12 | $37.55 | $40.91 | 1,134,100 | — | — |
| 2008-03-11 | $37.32 | $40.66 | 1,522,200 | — | — |
| 2008-03-10 | $37.58 | $40.95 | 851,900 | — | — |
| 2008-03-07 | $38.74 | $42.21 | 1,224,500 | — | — |
| 2008-03-06 | $38.67 | $42.13 | 742,400 | — | — |
| 2008-03-05 | $39.02 | $42.52 | 1,385,000 | — | — |
| 2008-03-04 | $39.26 | $42.78 | 1,588,400 | — | — |
| 2008-03-03 | $39.39 | $42.92 | 1,028,000 | — | — |
| 2008-02-29 | $39.04 | $42.54 | 1,403,400 | — | — |
| 2008-02-28 | $40.15 | $43.75 | 943,900 | — | — |
| 2008-02-27 | $39.96 | $43.54 | 1,109,900 | — | — |
| 2008-02-26 | $39.75 | $43.31 | 830,700 | — | — |
| 2008-02-25 | $39.66 | $43.21 | 1,184,100 | — | — |
| 2008-02-22 | $39.20 | $42.71 | 990,500 | — | — |
| 2008-02-21 | $39.27 | $42.79 | 1,224,000 | — | — |
| 2008-02-20 | $40.04 | $43.63 | 1,251,500 | — | — |
| 2008-02-19 | $39.61 | $43.16 | 1,180,000 | — | — |
| 2008-02-15 | $39.37 | $42.90 | 1,988,600 | — | — |
| 2008-02-14 | $40.04 | $43.63 | 947,300 | — | — |
| 2008-02-13 | $40.47 | $44.10 | 997,400 | — | — |
| 2008-02-12 | $40.72 | $44.37 | 1,218,600 | — | — |
| 2008-02-11 | $40.55 | $44.18 | 1,221,400 | — | — |
| 2008-02-08 | $41.05 | $44.73 | 1,930,800 | — | — |
| 2008-02-07 | $40.92 | $44.59 | 2,105,000 | — | — |
| 2008-02-06 | $39.71 | $43.27 | 2,485,800 | — | — |
| 2008-02-05 | $40.01 | $43.60 | 1,765,800 | — | — |
| 2008-02-04 | $41.13 | $44.82 | 1,957,800 | — | — |
| 2008-02-01 | $41.18 | $44.87 | 1,797,100 | — | — |
| 2008-01-31 | $41.31 | $45.01 | 2,014,800 | — | — |
| 2008-01-30 | $41.48 | $45.20 | 1,323,700 | — | — |
| 2008-01-29 | $42.43 | $46.23 | 1,047,000 | — | — |
| 2008-01-28 | $41.70 | $45.44 | 1,752,600 | — | — |
| 2008-01-25 | $41.31 | $45.01 | 1,943,100 | — | — |
| 2008-01-24 | $43.06 | $46.92 | 1,788,600 | — | — |
| 2008-01-23 | $42.51 | $46.32 | 2,352,600 | — | — |
| 2008-01-22 | $43.10 | $46.96 | 1,831,500 | — | — |
| 2008-01-18 | $44.89 | $48.91 | 1,963,800 | — | — |
| 2008-01-17 | $45.36 | $49.42 | 1,206,400 | — | — |
| 2008-01-16 | $46.34 | $50.49 | 1,547,700 | — | — |
| 2008-01-15 | $45.23 | $49.28 | 1,263,500 | — | — |
| 2008-01-14 | $45.93 | $50.05 | 1,032,300 | — | — |
| 2008-01-11 | $46.65 | $50.83 | 1,224,200 | — | — |
| 2008-01-10 | $46.29 | $50.44 | 1,618,300 | — | — |
| 2008-01-09 | $45.81 | $49.91 | 1,199,600 | — | — |
| 2008-01-08 | $44.56 | $48.55 | 1,423,800 | — | — |
| 2008-01-07 | $44.32 | $48.29 | 895,600 | — | — |
| 2008-01-04 | $43.28 | $47.16 | 909,000 | — | — |
| 2008-01-03 | $44.13 | $48.08 | 673,700 | — | — |
| 2008-01-02 | $43.72 | $47.64 | 933,900 | — | — |