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 | $25.61 | $48.41 | 11,788,454 | — | — |
| 2008-12-30 | $25.51 | $48.22 | 10,662,151 | — | — |
| 2008-12-29 | $25.03 | $47.32 | 9,389,537 | — | — |
| 2008-12-26 | $25.19 | $47.63 | 4,030,013 | — | — |
| 2008-12-24 | $25.26 | $47.75 | 4,198,208 | — | — |
| 2008-12-23 | $25.17 | $47.58 | 14,558,358 | — | — |
| 2008-12-22 | $25.29 | $47.81 | 16,605,877 | — | — |
| 2008-12-19 | $25.08 | $47.41 | 26,760,734 | — | — |
| 2008-12-18 | $24.94 | $47.16 | 19,165,486 | — | — |
| 2008-12-17 | $24.98 | $47.22 | 15,693,414 | — | — |
| 2008-12-16 | $25.51 | $48.22 | 20,119,842 | — | — |
| 2008-12-15 | $24.78 | $46.84 | 14,938,308 | — | — |
| 2008-12-12 | $24.35 | $46.03 | 17,198,833 | — | — |
| 2008-12-11 | $24.48 | $46.28 | 16,824,719 | — | — |
| 2008-12-10 | $24.72 | $46.73 | 13,961,442 | — | — |
| 2008-12-09 | $24.94 | $47.14 | 17,314,714 | — | — |
| 2008-12-08 | $25.39 | $48.00 | 17,954,148 | — | — |
| 2008-12-05 | $25.31 | $47.84 | 17,290,955 | — | — |
| 2008-12-04 | $24.96 | $47.19 | 14,828,262 | — | — |
| 2008-12-03 | $25.50 | $48.21 | 16,493,747 | — | — |
| 2008-12-02 | $24.94 | $47.14 | 16,167,987 | — | — |
| 2008-12-01 | $24.06 | $45.49 | 16,918,091 | — | — |
| 2008-11-28 | $25.14 | $47.52 | 7,098,166 | — | — |
| 2008-11-26 | $24.65 | $46.59 | 17,021,676 | — | — |
| 2008-11-25 | $24.58 | $46.46 | 32,971,655 | — | — |
| 2008-11-24 | $24.36 | $46.06 | 30,187,578 | — | — |
| 2008-11-21 | $24.72 | $46.73 | 36,999,166 | — | — |
| 2008-11-20 | $24.16 | $45.67 | 35,685,077 | — | — |
| 2008-11-19 | $26.16 | $49.45 | 21,407,878 | — | — |
| 2008-11-18 | $27.14 | $51.31 | 23,398,499 | — | — |
| 2008-11-17 | $26.54 | $50.18 | 16,899,541 | — | — |
| 2008-11-14 | $26.42 | $49.94 | 16,764,068 | — | — |
| 2008-11-13 | $27.42 | $51.83 | 23,420,592 | — | — |
| 2008-11-12 | $26.15 | $49.43 | 15,492,080 | — | — |
| 2008-11-11 | $26.47 | $50.04 | 14,284,494 | — | — |
| 2008-11-10 | $26.57 | $50.23 | 15,453,939 | — | — |
| 2008-11-07 | $26.53 | $50.16 | 13,693,622 | — | — |
| 2008-11-06 | $25.78 | $48.74 | 18,032,930 | — | — |
| 2008-11-05 | $26.48 | $50.05 | 19,175,907 | — | — |
| 2008-11-04 | $27.07 | $51.16 | 14,427,678 | — | — |
| 2008-11-03 | $26.87 | $50.79 | 13,335,140 | — | — |
| 2008-10-31 | $26.46 | $50.02 | 17,948,520 | — | — |
| 2008-10-30 | $26.18 | $49.49 | 16,949,979 | — | — |
| 2008-10-29 | $25.99 | $49.13 | 21,084,410 | — | — |
| 2008-10-28 | $26.39 | $49.89 | 27,886,828 | — | — |
| 2008-10-27 | $25.51 | $48.23 | 18,434,348 | — | — |
| 2008-10-24 | $26.05 | $49.25 | 20,906,211 | — | — |
| 2008-10-23 | $26.40 | $49.90 | 27,764,277 | — | — |
| 2008-10-22 | $25.84 | $48.85 | 22,948,312 | — | — |
| 2008-10-21 | $26.86 | $50.78 | 16,692,580 | — | — |
| 2008-10-20 | $27.61 | $52.20 | 19,806,378 | — | — |
| 2008-10-17 | $26.61 | $50.30 | 30,024,177 | — | — |
| 2008-10-16 | $26.57 | $50.23 | 36,406,836 | — | — |
| 2008-10-15 | $25.85 | $48.87 | 30,019,175 | — | — |
| 2008-10-14 | $26.28 | $49.69 | 29,475,823 | — | — |
| 2008-10-13 | $26.01 | $49.17 | 24,680,283 | — | — |
| 2008-10-10 | $23.73 | $44.85 | 42,168,195 | — | — |
| 2008-10-09 | $24.11 | $45.25 | 28,418,508 | — | — |
| 2008-10-08 | $26.53 | $49.79 | 31,386,619 | — | — |
| 2008-10-07 | $26.81 | $50.32 | 25,050,229 | — | — |
| 2008-10-06 | $27.06 | $50.79 | 26,748,854 | — | — |
| 2008-10-03 | $28.07 | $52.69 | 20,423,301 | — | — |
| 2008-10-02 | $28.26 | $53.04 | 25,022,718 | — | — |
| 2008-10-01 | $27.97 | $52.49 | 16,503,752 | — | — |
| 2008-09-30 | $27.63 | $51.85 | 26,130,888 | — | — |
| 2008-09-29 | $27.54 | $51.69 | 22,588,995 | — | — |
| 2008-09-26 | $28.50 | $53.49 | 12,688,829 | — | — |
| 2008-09-25 | $28.47 | $53.43 | 13,849,521 | — | — |
| 2008-09-24 | $28.24 | $53.00 | 15,004,377 | — | — |
| 2008-09-23 | $28.07 | $52.69 | 19,099,000 | — | — |
| 2008-09-22 | $27.42 | $51.46 | 11,110,671 | — | — |
| 2008-09-19 | $28.17 | $52.87 | 22,835,140 | — | — |
| 2008-09-18 | $27.87 | $52.30 | 21,911,630 | — | — |
| 2008-09-17 | $27.47 | $51.55 | 22,637,349 | — | — |
| 2008-09-16 | $28.70 | $53.86 | 25,385,577 | — | — |
| 2008-09-15 | $28.06 | $52.66 | 16,234,264 | — | — |
| 2008-09-12 | $28.35 | $53.21 | 13,680,283 | — | — |
| 2008-09-11 | $28.46 | $53.41 | 17,807,837 | — | — |
| 2008-09-10 | $27.78 | $52.14 | 13,577,741 | — | — |
| 2008-09-09 | $27.58 | $51.76 | 14,741,142 | — | — |
| 2008-09-08 | $28.03 | $52.61 | 14,039,391 | — | — |
| 2008-09-05 | $27.35 | $51.34 | 12,934,139 | — | — |
| 2008-09-04 | $27.14 | $50.94 | 16,498,124 | — | — |
| 2008-09-03 | $27.79 | $52.17 | 12,567,945 | — | — |
| 2008-09-02 | $28.31 | $53.14 | 16,227,386 | — | — |
| 2008-08-29 | $27.55 | $51.72 | 8,286,578 | — | — |
| 2008-08-28 | $28.19 | $52.90 | 8,403,918 | — | — |
| 2008-08-27 | $27.69 | $51.98 | 6,652,980 | — | — |
| 2008-08-26 | $27.62 | $51.84 | 5,438,099 | — | — |
| 2008-08-25 | $27.71 | $52.01 | 9,139,433 | — | — |
| 2008-08-22 | $28.06 | $52.66 | 7,083,160 | — | — |
| 2008-08-21 | $27.85 | $52.27 | 7,952,897 | — | — |
| 2008-08-20 | $27.99 | $52.54 | 9,884,118 | — | — |
| 2008-08-19 | $28.24 | $53.00 | 7,046,686 | — | — |
| 2008-08-18 | $28.29 | $53.09 | 9,091,913 | — | — |
| 2008-08-15 | $28.61 | $53.69 | 11,544,602 | — | — |
| 2008-08-14 | $28.16 | $52.86 | 11,021,467 | — | — |
| 2008-08-13 | $28.04 | $52.63 | 10,503,335 | — | — |
| 2008-08-12 | $28.25 | $53.02 | 10,556,482 | — | — |
| 2008-08-11 | $28.26 | $53.04 | 10,456,649 | — | — |
| 2008-08-08 | $28.32 | $53.16 | 15,915,590 | — | — |
| 2008-08-07 | $28.00 | $52.55 | 10,640,892 | — | — |
| 2008-08-06 | $28.20 | $52.93 | 14,855,356 | — | — |
| 2008-08-05 | $28.17 | $52.87 | 19,496,665 | — | — |
| 2008-08-04 | $27.47 | $51.56 | 16,500,625 | — | — |
| 2008-08-01 | $26.90 | $50.49 | 12,198,416 | — | — |
| 2008-07-31 | $27.03 | $50.73 | 16,797,416 | — | — |
| 2008-07-30 | $27.28 | $51.19 | 19,925,177 | — | — |
| 2008-07-29 | $26.84 | $50.37 | 18,965,611 | — | — |
| 2008-07-28 | $26.97 | $50.62 | 12,824,719 | — | — |
| 2008-07-25 | $27.55 | $51.71 | 10,685,286 | — | — |
| 2008-07-24 | $27.33 | $51.29 | 16,197,582 | — | — |
| 2008-07-23 | $27.34 | $51.32 | 16,933,931 | — | — |
| 2008-07-22 | $27.68 | $51.95 | 25,117,549 | — | — |
| 2008-07-21 | $27.24 | $51.13 | 16,922,051 | — | — |
| 2008-07-18 | $27.63 | $51.85 | 22,540,434 | — | — |
| 2008-07-17 | $27.59 | $51.78 | 20,353,689 | — | — |
| 2008-07-16 | $27.33 | $51.30 | 25,375,782 | — | — |
| 2008-07-15 | $27.76 | $52.09 | 26,424,760 | — | — |
| 2008-07-14 | $26.97 | $50.63 | 12,992,288 | — | — |
| 2008-07-11 | $27.08 | $50.82 | 15,666,111 | — | — |
| 2008-07-10 | $27.52 | $51.32 | 15,486,870 | — | — |
| 2008-07-09 | $27.31 | $50.93 | 17,550,438 | — | — |
| 2008-07-08 | $27.53 | $51.34 | 32,350,354 | — | — |
| 2008-07-07 | $26.00 | $48.49 | 13,909,337 | — | — |
| 2008-07-03 | $26.27 | $48.99 | 16,898,291 | — | — |
| 2008-07-02 | $26.02 | $48.54 | 10,997,916 | — | — |
| 2008-07-01 | $26.01 | $48.51 | 16,509,587 | — | — |
| 2008-06-30 | $25.42 | $47.40 | 17,982,910 | — | — |
| 2008-06-27 | $25.43 | $47.43 | 15,937,266 | — | — |
| 2008-06-26 | $25.30 | $47.19 | 13,405,377 | — | — |
| 2008-06-25 | $25.68 | $47.90 | 15,658,816 | — | — |
| 2008-06-24 | $25.79 | $48.10 | 12,797,832 | — | — |
| 2008-06-23 | $26.05 | $48.58 | 12,855,773 | — | — |
| 2008-06-20 | $25.60 | $47.74 | 13,924,760 | — | — |
| 2008-06-19 | $25.98 | $48.45 | 11,890,788 | — | — |
| 2008-06-18 | $25.48 | $47.53 | 10,496,040 | — | — |
| 2008-06-17 | $25.70 | $47.94 | 12,349,312 | — | — |
| 2008-06-16 | $26.07 | $48.62 | 10,562,318 | — | — |
| 2008-06-13 | $25.96 | $48.42 | 7,725,511 | — | — |
| 2008-06-12 | $25.88 | $48.26 | 8,819,925 | — | — |
| 2008-06-11 | $25.67 | $47.87 | 10,951,021 | — | — |
| 2008-06-10 | $26.02 | $48.53 | 8,776,990 | — | — |
| 2008-06-09 | $26.28 | $49.02 | 7,176,949 | — | — |
| 2008-06-06 | $26.27 | $49.00 | 12,369,112 | — | — |
| 2008-06-05 | $26.74 | $49.87 | 10,091,705 | — | — |
| 2008-06-04 | $26.87 | $50.11 | 12,536,682 | — | — |
| 2008-06-03 | $26.74 | $49.87 | 15,108,795 | — | — |
| 2008-06-02 | $26.72 | $49.83 | 12,901,626 | — | — |
| 2008-05-30 | $27.04 | $50.43 | 13,974,990 | — | — |
| 2008-05-29 | $26.85 | $50.08 | 15,638,183 | — | — |
| 2008-05-28 | $25.96 | $48.41 | 9,727,178 | — | — |
| 2008-05-27 | $26.19 | $48.85 | 9,119,425 | — | — |
| 2008-05-23 | $26.03 | $48.55 | 9,536,890 | — | — |
| 2008-05-22 | $26.32 | $49.08 | 9,997,916 | — | — |
| 2008-05-21 | $26.08 | $48.64 | 10,732,805 | — | — |
| 2008-05-20 | $26.24 | $48.93 | 10,568,362 | — | — |
| 2008-05-19 | $26.41 | $49.26 | 8,583,576 | — | — |
| 2008-05-16 | $26.25 | $48.96 | 9,899,958 | — | — |
| 2008-05-15 | $26.33 | $49.10 | 15,070,654 | — | — |
| 2008-05-14 | $26.31 | $49.07 | 15,325,969 | — | — |
| 2008-05-13 | $26.10 | $48.68 | 28,475,823 | — | — |
| 2008-05-12 | $25.32 | $47.23 | 16,798,666 | — | — |
| 2008-05-09 | $24.84 | $46.34 | 13,753,647 | — | — |
| 2008-05-08 | $24.60 | $45.89 | 9,808,670 | — | — |
| 2008-05-07 | $24.61 | $45.90 | 13,808,253 | — | — |
| 2008-05-06 | $25.23 | $47.05 | 10,995,623 | — | — |
| 2008-05-05 | $25.43 | $47.43 | 7,877,032 | — | — |
| 2008-05-02 | $25.51 | $47.58 | 13,741,976 | — | — |
| 2008-05-01 | $25.70 | $47.94 | 24,907,253 | — | — |
| 2008-04-30 | $25.31 | $47.20 | 18,378,699 | — | — |
| 2008-04-29 | $25.66 | $47.86 | 33,503,335 | — | — |
| 2008-04-28 | $24.76 | $46.18 | 17,441,851 | — | — |
| 2008-04-25 | $24.60 | $45.89 | 17,939,350 | — | — |
| 2008-04-24 | $24.20 | $45.14 | 23,896,832 | — | — |
| 2008-04-23 | $24.26 | $45.24 | 24,663,610 | — | — |
| 2008-04-22 | $24.24 | $45.21 | 18,677,782 | — | — |
| 2008-04-21 | $24.24 | $45.22 | 21,658,816 | — | — |
| 2008-04-18 | $24.34 | $45.39 | 28,168,404 | — | — |
| 2008-04-17 | $24.44 | $45.58 | 29,667,153 | — | — |
| 2008-04-16 | $24.64 | $45.95 | 27,555,440 | — | — |
| 2008-04-15 | $24.91 | $46.45 | 16,660,900 | — | — |
| 2008-04-14 | $25.18 | $46.95 | 12,708,629 | — | — |
| 2008-04-11 | $25.33 | $47.25 | 14,015,215 | — | — |
| 2008-04-10 | $25.87 | $47.92 | 8,805,752 | — | — |
| 2008-04-09 | $25.85 | $47.88 | 17,835,348 | — | — |
| 2008-04-08 | $25.91 | $48.00 | 9,174,448 | — | — |
| 2008-04-07 | $26.33 | $48.77 | 5,576,907 | — | — |
| 2008-04-04 | $26.31 | $48.75 | 6,138,599 | — | — |
| 2008-04-03 | $26.16 | $48.47 | 7,391,622 | — | — |
| 2008-04-02 | $26.05 | $48.27 | 10,671,321 | — | — |
| 2008-04-01 | $26.50 | $49.09 | 15,207,378 | — | — |
| 2008-03-31 | $26.46 | $49.02 | 20,083,785 | — | — |
| 2008-03-28 | $25.46 | $47.17 | 10,103,793 | — | — |
| 2008-03-27 | $25.69 | $47.60 | 10,788,662 | — | — |
| 2008-03-26 | $25.92 | $48.03 | 12,005,836 | — | — |
| 2008-03-25 | $26.16 | $48.47 | 12,756,565 | — | — |
| 2008-03-24 | $26.60 | $49.27 | 11,847,853 | — | — |
| 2008-03-20 | $26.71 | $49.48 | 25,449,145 | — | — |
| 2008-03-19 | $26.10 | $48.35 | 14,862,860 | — | — |
| 2008-03-18 | $25.82 | $47.84 | 12,747,603 | — | — |
| 2008-03-17 | $25.22 | $46.72 | 15,261,776 | — | — |
| 2008-03-14 | $24.65 | $45.67 | 14,712,797 | — | — |
| 2008-03-13 | $25.21 | $46.71 | 17,263,652 | — | — |
| 2008-03-12 | $24.63 | $45.64 | 10,652,564 | — | — |
| 2008-03-11 | $24.40 | $45.21 | 17,050,021 | — | — |
| 2008-03-10 | $24.28 | $44.98 | 11,292,622 | — | — |
| 2008-03-07 | $24.49 | $45.37 | 14,591,288 | — | — |
| 2008-03-06 | $24.99 | $46.30 | 12,585,661 | — | — |
| 2008-03-05 | $25.42 | $47.09 | 10,798,875 | — | — |
| 2008-03-04 | $25.54 | $47.32 | 12,527,303 | — | — |
| 2008-03-03 | $25.54 | $47.32 | 11,778,241 | — | — |
| 2008-02-29 | $25.69 | $47.60 | 11,230,513 | — | — |
| 2008-02-28 | $26.01 | $48.20 | 10,399,958 | — | — |
| 2008-02-27 | $26.17 | $48.48 | 10,911,213 | — | — |
| 2008-02-26 | $26.66 | $49.40 | 8,633,597 | — | — |
| 2008-02-25 | $26.61 | $49.31 | 8,253,439 | — | — |
| 2008-02-22 | $26.17 | $48.48 | 12,895,165 | — | — |
| 2008-02-21 | $26.32 | $48.76 | 22,594,206 | — | — |
| 2008-02-20 | $26.68 | $49.43 | 12,340,350 | — | — |
| 2008-02-19 | $26.66 | $49.40 | 10,854,106 | — | — |
| 2008-02-15 | $26.65 | $49.38 | 13,655,481 | — | — |
| 2008-02-14 | $26.57 | $49.23 | 11,477,282 | — | — |
| 2008-02-13 | $27.12 | $50.24 | 9,042,101 | — | — |
| 2008-02-12 | $26.84 | $49.73 | 19,028,970 | — | — |
| 2008-02-11 | $27.03 | $50.08 | 9,318,883 | — | — |
| 2008-02-08 | $27.25 | $50.49 | 11,887,036 | — | — |
| 2008-02-07 | $27.88 | $51.64 | 15,662,776 | — | — |
| 2008-02-06 | $27.70 | $51.32 | 18,790,329 | — | — |
| 2008-02-05 | $27.51 | $50.97 | 13,832,847 | — | — |
| 2008-02-04 | $27.85 | $51.60 | 14,834,306 | — | — |
| 2008-02-01 | $27.61 | $51.16 | 18,739,683 | — | — |
| 2008-01-31 | $26.96 | $49.94 | 21,681,117 | — | — |
| 2008-01-30 | $26.84 | $49.73 | 19,456,440 | — | — |
| 2008-01-29 | $26.99 | $50.00 | 15,406,003 | — | — |
| 2008-01-28 | $27.08 | $50.17 | 17,430,805 | — | — |
| 2008-01-25 | $26.62 | $49.32 | 18,792,830 | — | — |
| 2008-01-24 | $27.38 | $50.72 | 16,851,188 | — | — |
| 2008-01-23 | $27.81 | $51.53 | 27,695,498 | — | — |
| 2008-01-22 | $27.58 | $51.10 | 25,084,827 | — | — |
| 2008-01-18 | $28.51 | $52.83 | 20,703,418 | — | — |
| 2008-01-17 | $28.67 | $53.11 | 17,356,190 | — | — |
| 2008-01-16 | $29.03 | $53.78 | 20,114,006 | — | — |
| 2008-01-15 | $28.63 | $53.04 | 16,968,320 | — | — |
| 2008-01-14 | $28.75 | $53.27 | 15,686,744 | — | — |
| 2008-01-11 | $29.03 | $53.78 | 16,646,103 | — | — |
| 2008-01-10 | $28.84 | $53.14 | 17,637,974 | — | — |
| 2008-01-09 | $28.81 | $53.08 | 20,584,410 | — | — |
| 2008-01-08 | $28.31 | $52.17 | 21,974,156 | — | — |
| 2008-01-07 | $27.59 | $50.83 | 20,668,195 | — | — |
| 2008-01-04 | $26.77 | $49.32 | 12,302,209 | — | — |
| 2008-01-03 | $26.61 | $49.04 | 10,902,668 | — | — |
| 2008-01-02 | $26.78 | $49.34 | 11,216,132 | — | — |