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
- 1980-03-17 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 | $24.51 | $44.98 | 2,521,800 | — | — |
| 2008-12-30 | $22.89 | $42.01 | 2,027,700 | — | — |
| 2008-12-29 | $21.72 | $39.86 | 970,100 | — | — |
| 2008-12-26 | $22.31 | $40.94 | 778,400 | — | — |
| 2008-12-24 | $22.10 | $40.56 | 1,002,400 | — | — |
| 2008-12-23 | $21.80 | $40.01 | 3,790,900 | — | — |
| 2008-12-22 | $22.56 | $41.40 | 3,603,100 | — | — |
| 2008-12-19 | $24.94 | $45.77 | 3,638,200 | — | — |
| 2008-12-18 | $25.97 | $47.66 | 1,778,500 | — | — |
| 2008-12-17 | $26.39 | $48.43 | 2,059,600 | — | — |
| 2008-12-16 | $27.05 | $49.64 | 3,077,700 | — | — |
| 2008-12-15 | $24.34 | $44.67 | 3,817,700 | — | — |
| 2008-12-12 | $25.71 | $47.18 | 3,595,000 | — | — |
| 2008-12-11 | $26.94 | $49.44 | 1,547,700 | — | — |
| 2008-12-10 | $28.33 | $51.99 | 1,436,200 | — | — |
| 2008-12-09 | $27.82 | $51.05 | 2,551,000 | — | — |
| 2008-12-08 | $29.10 | $53.40 | 2,922,100 | — | — |
| 2008-12-05 | $30.02 | $55.09 | 3,298,500 | — | — |
| 2008-12-04 | $28.33 | $51.99 | 3,210,100 | — | — |
| 2008-12-03 | $27.14 | $49.81 | 2,747,100 | — | — |
| 2008-12-02 | $25.86 | $47.46 | 3,067,700 | — | — |
| 2008-12-01 | $25.91 | $47.55 | 2,240,700 | — | — |
| 2008-11-28 | $31.89 | $58.52 | 756,100 | — | — |
| 2008-11-26 | $31.14 | $57.15 | 1,526,600 | — | — |
| 2008-11-25 | $30.82 | $56.56 | 2,971,600 | — | — |
| 2008-11-24 | $29.85 | $54.78 | 3,425,000 | — | — |
| 2008-11-21 | $25.90 | $47.53 | 5,208,800 | — | — |
| 2008-11-20 | $26.31 | $48.28 | 4,253,000 | — | — |
| 2008-11-19 | $27.57 | $50.59 | 4,569,600 | — | — |
| 2008-11-18 | $29.45 | $54.04 | 4,514,900 | — | — |
| 2008-11-17 | $30.03 | $55.11 | 2,201,800 | — | — |
| 2008-11-14 | $32.69 | $59.99 | 2,434,700 | — | — |
| 2008-11-13 | $34.75 | $63.77 | 4,069,600 | — | — |
| 2008-11-12 | $32.14 | $58.98 | 3,182,300 | — | — |
| 2008-11-11 | $37.16 | $68.19 | 2,017,400 | — | — |
| 2008-11-10 | $37.95 | $69.64 | 1,483,400 | — | — |
| 2008-11-07 | $38.95 | $71.48 | 2,739,800 | — | — |
| 2008-11-06 | $37.40 | $68.63 | 3,485,300 | — | — |
| 2008-11-05 | $39.37 | $72.25 | 3,472,400 | — | — |
| 2008-11-04 | $43.02 | $78.95 | 4,719,200 | — | — |
| 2008-11-03 | $41.01 | $75.26 | 3,323,500 | — | — |
| 2008-10-31 | $38.11 | $69.35 | 1,777,100 | — | — |
| 2008-10-30 | $36.07 | $65.64 | 1,763,700 | — | — |
| 2008-10-29 | $36.50 | $66.42 | 2,383,000 | — | — |
| 2008-10-28 | $37.16 | $67.62 | 3,120,500 | — | — |
| 2008-10-27 | $34.56 | $62.89 | 3,824,400 | — | — |
| 2008-10-24 | $32.24 | $58.67 | 3,397,200 | — | — |
| 2008-10-23 | $31.43 | $57.19 | 3,247,100 | — | — |
| 2008-10-22 | $32.80 | $59.69 | 2,712,100 | — | — |
| 2008-10-21 | $32.56 | $59.25 | 3,350,700 | — | — |
| 2008-10-20 | $34.52 | $62.82 | 4,396,700 | — | — |
| 2008-10-17 | $36.31 | $66.07 | 8,333,800 | — | — |
| 2008-10-16 | $40.20 | $73.15 | 4,439,500 | — | — |
| 2008-10-15 | $37.59 | $68.40 | 6,058,600 | — | — |
| 2008-10-14 | $39.77 | $72.37 | 6,819,200 | — | — |
| 2008-10-13 | $31.99 | $58.21 | 4,157,100 | — | — |
| 2008-10-10 | $33.37 | $60.72 | 9,555,300 | — | — |
| 2008-10-09 | $29.38 | $53.46 | 5,614,500 | — | — |
| 2008-10-08 | $33.56 | $61.07 | 2,434,200 | — | — |
| 2008-10-07 | $34.66 | $63.07 | 2,398,000 | — | — |
| 2008-10-06 | $40.45 | $73.61 | 3,329,800 | — | — |
| 2008-10-03 | $43.55 | $79.25 | 2,682,200 | — | — |
| 2008-10-02 | $43.54 | $79.23 | 2,187,000 | — | — |
| 2008-10-01 | $44.50 | $80.98 | 3,687,700 | — | — |
| 2008-09-30 | $38.70 | $70.42 | 3,676,900 | — | — |
| 2008-09-29 | $34.25 | $62.33 | 3,538,600 | — | — |
| 2008-09-26 | $43.98 | $80.03 | 2,806,700 | — | — |
| 2008-09-25 | $41.51 | $75.54 | 3,408,600 | — | — |
| 2008-09-24 | $39.78 | $72.39 | 2,817,400 | — | — |
| 2008-09-23 | $40.54 | $73.77 | 3,458,400 | — | — |
| 2008-09-22 | $47.23 | $85.94 | 4,998,800 | — | — |
| 2008-09-19 | $52.83 | $96.14 | 14,140,100 | — | — |
| 2008-09-18 | $45.22 | $82.29 | 11,536,900 | — | — |
| 2008-09-17 | $35.99 | $65.49 | 6,018,800 | — | — |
| 2008-09-16 | $40.18 | $73.12 | 6,526,800 | — | — |
| 2008-09-15 | $36.85 | $67.06 | 8,040,200 | — | — |
| 2008-09-12 | $37.48 | $68.20 | 6,807,700 | — | — |
| 2008-09-11 | $33.62 | $61.18 | 4,929,000 | — | — |
| 2008-09-10 | $32.58 | $59.29 | 6,148,600 | — | — |
| 2008-09-09 | $33.55 | $61.05 | 7,863,800 | — | — |
| 2008-09-08 | $36.66 | $66.71 | 16,155,500 | — | — |
| 2008-09-05 | $32.97 | $60.00 | 5,140,000 | — | — |
| 2008-09-04 | $30.53 | $55.56 | 5,374,700 | — | — |
| 2008-09-03 | $30.69 | $55.85 | 4,526,400 | — | — |
| 2008-09-02 | $29.45 | $53.59 | 4,748,900 | — | — |
| 2008-08-29 | $26.84 | $48.84 | 2,591,800 | — | — |
| 2008-08-28 | $26.13 | $47.55 | 3,374,700 | — | — |
| 2008-08-27 | $25.35 | $46.13 | 1,624,600 | — | — |
| 2008-08-26 | $24.84 | $45.20 | 2,655,300 | — | — |
| 2008-08-25 | $24.87 | $45.26 | 1,944,800 | — | — |
| 2008-08-22 | $25.50 | $46.40 | 2,398,900 | — | — |
| 2008-08-21 | $25.39 | $46.20 | 1,940,400 | — | — |
| 2008-08-20 | $25.91 | $47.15 | 3,956,200 | — | — |
| 2008-08-19 | $25.25 | $45.95 | 4,688,700 | — | — |
| 2008-08-18 | $25.91 | $47.15 | 3,154,200 | — | — |
| 2008-08-15 | $27.98 | $50.92 | 2,662,400 | — | — |
| 2008-08-14 | $27.84 | $50.66 | 3,981,800 | — | — |
| 2008-08-13 | $26.89 | $48.93 | 8,083,300 | — | — |
| 2008-08-12 | $28.10 | $51.13 | 6,668,200 | — | — |
| 2008-08-11 | $32.80 | $59.69 | 4,707,200 | — | — |
| 2008-08-08 | $32.00 | $58.23 | 4,484,800 | — | — |
| 2008-08-07 | $32.12 | $58.45 | 5,742,000 | — | — |
| 2008-08-06 | $34.36 | $62.53 | 4,209,400 | — | — |
| 2008-08-05 | $33.57 | $61.09 | 4,856,000 | — | — |
| 2008-08-04 | $30.29 | $55.12 | 3,572,900 | — | — |
| 2008-08-01 | $30.59 | $54.88 | 2,685,700 | — | — |
| 2008-07-31 | $29.27 | $52.51 | 3,534,300 | — | — |
| 2008-07-30 | $29.10 | $52.21 | 4,621,700 | — | — |
| 2008-07-29 | $27.90 | $50.06 | 4,144,200 | — | — |
| 2008-07-28 | $25.82 | $46.32 | 4,957,900 | — | — |
| 2008-07-25 | $27.06 | $48.55 | 6,968,700 | — | — |
| 2008-07-24 | $27.20 | $48.80 | 5,918,100 | — | — |
| 2008-07-23 | $29.75 | $53.38 | 9,634,000 | — | — |
| 2008-07-22 | $28.29 | $50.76 | 8,096,600 | — | — |
| 2008-07-21 | $26.15 | $46.92 | 8,092,900 | — | — |
| 2008-07-18 | $25.32 | $45.43 | 9,358,500 | — | — |
| 2008-07-17 | $27.51 | $49.36 | 13,495,600 | — | — |
| 2008-07-16 | $23.54 | $42.23 | 10,603,000 | — | — |
| 2008-07-15 | $19.27 | $34.57 | 12,679,800 | — | — |
| 2008-07-14 | $19.73 | $35.40 | 13,000,100 | — | — |
| 2008-07-11 | $25.69 | $46.09 | 6,619,000 | — | — |
| 2008-07-10 | $26.06 | $46.76 | 5,163,000 | — | — |
| 2008-07-09 | $26.34 | $47.26 | 4,388,200 | — | — |
| 2008-07-08 | $28.53 | $51.19 | 4,633,700 | — | — |
| 2008-07-07 | $26.77 | $48.03 | 8,449,400 | — | — |
| 2008-07-03 | $27.05 | $48.53 | 12,385,700 | — | — |
| 2008-07-02 | $31.62 | $56.73 | 4,373,700 | — | — |
| 2008-07-01 | $32.45 | $58.22 | 5,005,600 | — | — |
| 2008-06-30 | $31.49 | $56.50 | 3,702,000 | — | — |
| 2008-06-27 | $32.55 | $58.40 | 4,726,000 | — | — |
| 2008-06-26 | $32.01 | $57.43 | 6,034,600 | — | — |
| 2008-06-25 | $32.64 | $58.56 | 8,600,300 | — | — |
| 2008-06-24 | $30.99 | $55.60 | 5,943,800 | — | — |
| 2008-06-23 | $31.09 | $55.78 | 2,638,800 | — | — |
| 2008-06-20 | $32.09 | $57.57 | 6,202,300 | — | — |
| 2008-06-19 | $32.18 | $57.74 | 7,164,800 | — | — |
| 2008-06-18 | $32.02 | $57.45 | 7,144,700 | — | — |
| 2008-06-17 | $33.37 | $59.87 | 8,508,000 | — | — |
| 2008-06-16 | $37.16 | $66.67 | 4,825,700 | — | — |
| 2008-06-13 | $34.94 | $62.69 | 4,146,500 | — | — |
| 2008-06-12 | $35.82 | $64.27 | 4,061,300 | — | — |
| 2008-06-11 | $35.96 | $64.52 | 4,398,800 | — | — |
| 2008-06-10 | $37.70 | $67.64 | 4,174,400 | — | — |
| 2008-06-09 | $37.63 | $67.51 | 5,194,200 | — | — |
| 2008-06-06 | $39.77 | $71.35 | 3,991,000 | — | — |
| 2008-06-05 | $42.03 | $75.41 | 2,448,200 | — | — |
| 2008-06-04 | $41.32 | $74.13 | 2,677,500 | — | — |
| 2008-06-03 | $41.72 | $74.85 | 4,445,900 | — | — |
| 2008-06-02 | $42.25 | $75.80 | 1,648,900 | — | — |
| 2008-05-30 | $43.09 | $77.31 | 2,328,600 | — | — |
| 2008-05-29 | $43.76 | $78.51 | 1,996,300 | — | — |
| 2008-05-28 | $42.71 | $76.63 | 3,053,800 | — | — |
| 2008-05-27 | $43.50 | $78.04 | 1,577,900 | — | — |
| 2008-05-23 | $42.81 | $76.81 | 1,446,400 | — | — |
| 2008-05-22 | $43.47 | $77.99 | 2,057,000 | — | — |
| 2008-05-21 | $42.97 | $77.09 | 2,887,400 | — | — |
| 2008-05-20 | $43.45 | $77.96 | 2,294,900 | — | — |
| 2008-05-19 | $44.14 | $79.19 | 1,656,200 | — | — |
| 2008-05-16 | $44.05 | $79.03 | 2,478,500 | — | — |
| 2008-05-15 | $45.56 | $81.74 | 1,602,800 | — | — |
| 2008-05-14 | $45.07 | $80.86 | 1,930,500 | — | — |
| 2008-05-13 | $44.52 | $79.87 | 1,635,000 | — | — |
| 2008-05-12 | $45.75 | $82.08 | 1,931,400 | — | — |
| 2008-05-09 | $44.87 | $80.50 | 3,300,700 | — | — |
| 2008-05-08 | $45.55 | $81.72 | 3,571,300 | — | — |
| 2008-05-07 | $47.50 | $85.22 | 1,792,700 | — | — |
| 2008-05-06 | $48.89 | $87.72 | 1,693,100 | — | — |
| 2008-05-05 | $48.31 | $86.67 | 2,457,200 | — | — |
| 2008-05-02 | $49.14 | $87.39 | 2,802,100 | — | — |
| 2008-05-01 | $49.34 | $87.75 | 2,342,000 | — | — |
| 2008-04-30 | $46.35 | $82.43 | 1,533,600 | — | — |
| 2008-04-29 | $46.83 | $83.28 | 1,111,000 | — | — |
| 2008-04-28 | $47.08 | $83.73 | 1,995,300 | — | — |
| 2008-04-25 | $47.10 | $83.76 | 3,527,300 | — | — |
| 2008-04-24 | $47.29 | $84.10 | 5,030,200 | — | — |
| 2008-04-23 | $43.06 | $76.58 | 2,128,100 | — | — |
| 2008-04-22 | $43.80 | $77.90 | 2,463,700 | — | — |
| 2008-04-21 | $43.99 | $78.23 | 3,039,200 | — | — |
| 2008-04-18 | $46.52 | $82.73 | 5,871,100 | — | — |
| 2008-04-17 | $43.74 | $77.79 | 6,155,200 | — | — |
| 2008-04-16 | $42.53 | $75.64 | 4,573,800 | — | — |
| 2008-04-15 | $41.65 | $74.07 | 3,915,300 | — | — |
| 2008-04-14 | $41.51 | $73.82 | 3,682,600 | — | — |
| 2008-04-11 | $44.46 | $79.07 | 3,187,700 | — | — |
| 2008-04-10 | $44.90 | $79.85 | 2,466,900 | — | — |
| 2008-04-09 | $44.99 | $80.01 | 1,354,900 | — | — |
| 2008-04-08 | $45.48 | $80.88 | 2,961,900 | — | — |
| 2008-04-07 | $47.68 | $84.80 | 1,095,400 | — | — |
| 2008-04-04 | $47.00 | $83.59 | 1,519,200 | — | — |
| 2008-04-03 | $48.41 | $86.09 | 1,696,100 | — | — |
| 2008-04-02 | $48.14 | $85.61 | 1,818,700 | — | — |
| 2008-04-01 | $48.68 | $86.57 | 2,489,900 | — | — |
| 2008-03-31 | $45.55 | $81.01 | 2,028,600 | — | — |
| 2008-03-28 | $46.04 | $81.88 | 1,969,600 | — | — |
| 2008-03-27 | $46.66 | $82.98 | 2,940,000 | — | — |
| 2008-03-26 | $48.62 | $86.47 | 1,697,800 | — | — |
| 2008-03-25 | $50.59 | $89.97 | 1,238,100 | — | — |
| 2008-03-24 | $51.34 | $91.30 | 1,810,200 | — | — |
| 2008-03-20 | $50.52 | $89.85 | 3,515,200 | — | — |
| 2008-03-19 | $47.36 | $84.23 | 2,618,700 | — | — |
| 2008-03-18 | $49.11 | $87.34 | 2,688,000 | — | — |
| 2008-03-17 | $46.71 | $83.07 | 2,872,600 | — | — |
| 2008-03-14 | $47.02 | $83.62 | 2,799,700 | — | — |
| 2008-03-13 | $48.76 | $86.72 | 3,170,700 | — | — |
| 2008-03-12 | $48.56 | $86.36 | 1,701,500 | — | — |
| 2008-03-11 | $49.65 | $88.30 | 3,597,200 | — | — |
| 2008-03-10 | $45.00 | $80.03 | 2,175,500 | — | — |
| 2008-03-07 | $45.00 | $80.03 | 2,425,000 | — | — |
| 2008-03-06 | $44.27 | $78.73 | 1,344,600 | — | — |
| 2008-03-05 | $46.07 | $81.93 | 2,308,000 | — | — |
| 2008-03-04 | $46.20 | $82.16 | 3,013,800 | — | — |
| 2008-03-03 | $46.11 | $82.00 | 3,415,700 | — | — |
| 2008-02-29 | $47.75 | $84.92 | 2,974,600 | — | — |
| 2008-02-28 | $50.34 | $89.53 | 1,568,900 | — | — |
| 2008-02-27 | $52.92 | $94.11 | 1,927,100 | — | — |
| 2008-02-26 | $51.76 | $92.05 | 1,251,400 | — | — |
| 2008-02-25 | $51.31 | $91.25 | 1,589,400 | — | — |
| 2008-02-22 | $50.65 | $90.08 | 1,674,400 | — | — |
| 2008-02-21 | $50.38 | $89.60 | 1,192,400 | — | — |
| 2008-02-20 | $51.44 | $91.48 | 2,214,100 | — | — |
| 2008-02-19 | $50.05 | $89.01 | 1,959,100 | — | — |
| 2008-02-15 | $51.80 | $92.12 | 2,154,800 | — | — |
| 2008-02-14 | $50.83 | $90.40 | 2,947,800 | — | — |
| 2008-02-13 | $51.17 | $91.00 | 2,628,500 | — | — |
| 2008-02-12 | $51.46 | $91.52 | 2,889,900 | — | — |
| 2008-02-11 | $51.37 | $91.36 | 2,044,000 | — | — |
| 2008-02-08 | $51.91 | $92.32 | 2,870,000 | — | — |
| 2008-02-07 | $52.91 | $94.10 | 2,752,700 | — | — |
| 2008-02-06 | $52.80 | $93.90 | 1,606,500 | — | — |
| 2008-02-05 | $52.18 | $92.80 | 2,426,600 | — | — |
| 2008-02-04 | $53.50 | $95.15 | 2,636,300 | — | — |
| 2008-02-01 | $55.35 | $97.67 | 3,021,900 | — | — |
| 2008-01-31 | $54.74 | $96.60 | 4,046,700 | — | — |
| 2008-01-30 | $52.39 | $92.45 | 3,209,800 | — | — |
| 2008-01-29 | $51.25 | $90.44 | 2,473,900 | — | — |
| 2008-01-28 | $49.07 | $86.59 | 2,006,500 | — | — |
| 2008-01-25 | $47.40 | $83.64 | 3,675,200 | — | — |
| 2008-01-24 | $48.68 | $85.90 | 4,433,000 | — | — |
| 2008-01-23 | $46.59 | $82.21 | 3,702,200 | — | — |
| 2008-01-22 | $42.77 | $75.47 | 2,828,000 | — | — |
| 2008-01-18 | $41.71 | $73.60 | 2,461,200 | — | — |
| 2008-01-17 | $42.04 | $74.18 | 1,890,700 | — | — |
| 2008-01-16 | $44.33 | $78.23 | 3,361,200 | — | — |
| 2008-01-15 | $42.69 | $75.33 | 1,741,000 | — | — |
| 2008-01-14 | $43.76 | $77.22 | 1,599,500 | — | — |
| 2008-01-11 | $43.98 | $77.61 | 1,777,600 | — | — |
| 2008-01-10 | $43.73 | $77.17 | 2,496,200 | — | — |
| 2008-01-09 | $41.85 | $73.85 | 4,521,100 | — | — |
| 2008-01-08 | $41.76 | $73.69 | 3,228,300 | — | — |
| 2008-01-07 | $43.28 | $76.37 | 2,608,000 | — | — |
| 2008-01-04 | $42.40 | $74.82 | 1,921,200 | — | — |
| 2008-01-03 | $44.38 | $78.31 | 1,538,300 | — | — |
| 2008-01-02 | $45.29 | $79.92 | 1,938,800 | — | — |