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
- 1986-08-13 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 | $21.29 | $22.67 | 4,067,000 | — | — |
| 2008-12-30 | $21.05 | $22.42 | 4,910,600 | — | — |
| 2008-12-29 | $20.52 | $21.85 | 4,959,000 | — | — |
| 2008-12-26 | $21.08 | $22.45 | 1,942,700 | — | — |
| 2008-12-24 | $21.13 | $22.50 | 1,426,700 | — | — |
| 2008-12-23 | $20.97 | $22.33 | 4,399,100 | — | — |
| 2008-12-22 | $21.11 | $22.48 | 5,273,400 | — | — |
| 2008-12-19 | $22.13 | $23.57 | 8,235,700 | — | — |
| 2008-12-18 | $21.38 | $22.77 | 8,861,100 | — | — |
| 2008-12-17 | $21.69 | $23.10 | 15,258,800 | — | — |
| 2008-12-16 | $22.32 | $23.77 | 10,799,400 | — | — |
| 2008-12-15 | $21.36 | $22.75 | 8,273,000 | — | — |
| 2008-12-12 | $22.43 | $23.89 | 6,290,700 | — | — |
| 2008-12-11 | $22.19 | $23.63 | 6,443,700 | — | — |
| 2008-12-10 | $23.44 | $24.96 | 5,825,900 | — | — |
| 2008-12-09 | $22.89 | $24.38 | 7,419,300 | — | — |
| 2008-12-08 | $22.60 | $24.07 | 7,912,100 | — | — |
| 2008-12-05 | $21.66 | $23.07 | 11,494,800 | — | — |
| 2008-12-04 | $20.44 | $21.77 | 18,690,600 | — | — |
| 2008-12-03 | $22.54 | $24.01 | 7,296,300 | — | — |
| 2008-12-02 | $22.00 | $23.43 | 7,201,400 | — | — |
| 2008-12-01 | $21.00 | $22.37 | 8,593,000 | — | — |
| 2008-11-28 | $23.16 | $24.67 | 4,467,800 | — | — |
| 2008-11-26 | $23.35 | $24.87 | 9,062,200 | — | — |
| 2008-11-25 | $22.42 | $23.88 | 13,700,100 | — | — |
| 2008-11-24 | $21.73 | $23.14 | 12,915,600 | — | — |
| 2008-11-21 | $21.38 | $22.77 | 13,489,000 | — | — |
| 2008-11-20 | $20.75 | $22.10 | 10,482,800 | — | — |
| 2008-11-19 | $21.63 | $23.04 | 9,298,800 | — | — |
| 2008-11-18 | $22.64 | $24.11 | 8,217,100 | — | — |
| 2008-11-17 | $22.80 | $24.28 | 10,717,700 | — | — |
| 2008-11-14 | $22.34 | $23.79 | 11,111,500 | — | — |
| 2008-11-13 | $24.30 | $25.88 | 11,851,900 | — | — |
| 2008-11-12 | $21.89 | $23.31 | 11,727,900 | — | — |
| 2008-11-11 | $23.64 | $25.18 | 7,489,100 | — | — |
| 2008-11-10 | $24.93 | $26.55 | 4,765,600 | — | — |
| 2008-11-07 | $24.59 | $26.19 | 7,530,800 | — | — |
| 2008-11-06 | $24.56 | $26.16 | 10,048,800 | — | — |
| 2008-11-05 | $27.22 | $28.99 | 8,438,400 | — | — |
| 2008-11-04 | $29.16 | $31.06 | 8,840,800 | — | — |
| 2008-11-03 | $27.16 | $28.93 | 5,143,800 | — | — |
| 2008-10-31 | $26.64 | $28.37 | 7,816,700 | — | — |
| 2008-10-30 | $26.86 | $28.61 | 9,180,600 | — | — |
| 2008-10-29 | $26.80 | $28.54 | 10,320,400 | — | — |
| 2008-10-28 | $27.08 | $28.84 | 10,344,100 | — | — |
| 2008-10-27 | $23.68 | $25.22 | 8,235,300 | — | — |
| 2008-10-24 | $23.89 | $25.44 | 10,633,700 | — | — |
| 2008-10-23 | $24.97 | $26.59 | 10,769,700 | — | — |
| 2008-10-22 | $25.40 | $27.05 | 9,500,400 | — | — |
| 2008-10-21 | $27.59 | $29.38 | 6,964,600 | — | — |
| 2008-10-20 | $29.31 | $31.22 | 5,387,400 | — | — |
| 2008-10-17 | $28.18 | $30.01 | 9,703,100 | — | — |
| 2008-10-16 | $27.69 | $29.49 | 11,932,400 | — | — |
| 2008-10-15 | $25.94 | $27.63 | 8,377,200 | — | — |
| 2008-10-14 | $29.20 | $31.10 | 9,929,400 | — | — |
| 2008-10-13 | $30.38 | $32.36 | 12,510,200 | — | — |
| 2008-10-10 | $27.12 | $28.88 | 14,149,100 | — | — |
| 2008-10-09 | $27.99 | $29.81 | 10,862,200 | — | — |
| 2008-10-08 | $30.00 | $31.95 | 14,114,100 | — | — |
| 2008-10-07 | $28.69 | $30.56 | 11,395,300 | — | — |
| 2008-10-06 | $30.71 | $32.71 | 17,982,700 | — | — |
| 2008-10-03 | $33.69 | $35.88 | 11,062,700 | — | — |
| 2008-10-02 | $35.22 | $37.51 | 9,113,000 | — | — |
| 2008-10-01 | $38.12 | $40.60 | 6,296,600 | — | — |
| 2008-09-30 | $39.47 | $42.04 | 10,378,600 | — | — |
| 2008-09-29 | $36.15 | $38.50 | 9,597,800 | — | — |
| 2008-09-26 | $39.99 | $42.59 | 5,100,900 | — | — |
| 2008-09-25 | $39.83 | $42.42 | 5,256,500 | — | — |
| 2008-09-24 | $39.45 | $42.02 | 4,636,000 | — | — |
| 2008-09-23 | $38.85 | $41.38 | 6,523,100 | — | — |
| 2008-09-22 | $39.23 | $41.78 | 4,883,100 | — | — |
| 2008-09-19 | $40.94 | $43.60 | 10,298,400 | — | — |
| 2008-09-18 | $39.65 | $42.23 | 12,021,000 | — | — |
| 2008-09-17 | $36.23 | $38.59 | 12,494,900 | — | — |
| 2008-09-16 | $38.14 | $40.62 | 11,835,200 | — | — |
| 2008-09-15 | $38.08 | $40.56 | 9,701,800 | — | — |
| 2008-09-12 | $40.47 | $43.10 | 7,959,800 | — | — |
| 2008-09-11 | $41.05 | $43.72 | 5,504,200 | — | — |
| 2008-09-10 | $40.73 | $43.38 | 4,945,200 | — | — |
| 2008-09-09 | $40.79 | $43.44 | 5,914,300 | — | — |
| 2008-09-08 | $41.61 | $44.32 | 7,133,300 | — | — |
| 2008-09-05 | $40.91 | $43.57 | 10,903,200 | — | — |
| 2008-09-04 | $42.19 | $44.93 | 6,416,700 | — | — |
| 2008-09-03 | $43.14 | $45.95 | 5,380,800 | — | — |
| 2008-09-02 | $42.85 | $45.64 | 6,307,000 | — | — |
| 2008-08-29 | $42.83 | $45.62 | 6,947,200 | — | — |
| 2008-08-28 | $44.31 | $47.19 | 4,067,400 | — | — |
| 2008-08-27 | $44.15 | $47.02 | 3,737,900 | — | — |
| 2008-08-26 | $43.36 | $46.18 | 5,226,600 | — | — |
| 2008-08-25 | $43.67 | $46.51 | 4,250,700 | — | — |
| 2008-08-22 | $44.91 | $47.83 | 4,088,800 | — | — |
| 2008-08-21 | $44.51 | $47.40 | 5,308,900 | — | — |
| 2008-08-20 | $44.28 | $47.16 | 4,017,800 | — | — |
| 2008-08-19 | $43.73 | $46.57 | 5,218,000 | — | — |
| 2008-08-18 | $44.10 | $46.97 | 7,454,200 | — | — |
| 2008-08-15 | $45.11 | $48.04 | 4,432,600 | — | — |
| 2008-08-14 | $45.36 | $48.31 | 6,526,100 | — | — |
| 2008-08-13 | $45.89 | $48.87 | 5,299,400 | — | — |
| 2008-08-12 | $45.62 | $48.59 | 8,002,000 | — | — |
| 2008-08-11 | $45.89 | $48.87 | 6,081,200 | — | — |
| 2008-08-08 | $45.15 | $48.09 | 8,615,800 | — | — |
| 2008-08-07 | $43.22 | $46.03 | 5,956,700 | — | — |
| 2008-08-06 | $43.53 | $46.36 | 6,197,900 | — | — |
| 2008-08-05 | $43.34 | $46.16 | 8,839,100 | — | — |
| 2008-08-04 | $41.29 | $43.98 | 3,643,400 | — | — |
| 2008-08-01 | $41.22 | $43.90 | 5,907,800 | — | — |
| 2008-07-31 | $41.35 | $44.04 | 6,238,600 | — | — |
| 2008-07-30 | $41.22 | $43.90 | 4,989,200 | — | — |
| 2008-07-29 | $41.01 | $43.68 | 5,805,100 | — | — |
| 2008-07-28 | $39.96 | $42.56 | 3,895,800 | — | — |
| 2008-07-25 | $40.90 | $43.56 | 5,147,700 | — | — |
| 2008-07-24 | $40.72 | $43.37 | 5,533,000 | — | — |
| 2008-07-23 | $41.82 | $44.54 | 10,085,000 | — | — |
| 2008-07-22 | $40.30 | $42.92 | 9,957,200 | — | — |
| 2008-07-21 | $41.16 | $43.84 | 5,162,100 | — | — |
| 2008-07-18 | $41.98 | $44.71 | 6,190,500 | — | — |
| 2008-07-17 | $41.54 | $44.24 | 5,148,300 | — | — |
| 2008-07-16 | $41.05 | $43.72 | 6,940,500 | — | — |
| 2008-07-15 | $39.83 | $42.42 | 10,799,100 | — | — |
| 2008-07-14 | $38.38 | $40.88 | 6,995,600 | — | — |
| 2008-07-11 | $39.24 | $41.79 | 6,971,500 | — | — |
| 2008-07-10 | $39.61 | $42.19 | 7,147,600 | — | — |
| 2008-07-09 | $38.23 | $40.72 | 6,353,000 | — | — |
| 2008-07-08 | $39.64 | $42.22 | 8,355,900 | — | — |
| 2008-07-07 | $39.72 | $42.30 | 8,583,900 | — | — |
| 2008-07-03 | $40.39 | $43.02 | 3,387,300 | — | — |
| 2008-07-02 | $39.81 | $42.40 | 7,182,600 | — | — |
| 2008-07-01 | $40.38 | $43.01 | 10,247,400 | — | — |
| 2008-06-30 | $39.39 | $41.95 | 6,542,300 | — | — |
| 2008-06-27 | $39.80 | $42.39 | 11,824,500 | — | — |
| 2008-06-26 | $40.83 | $43.49 | 7,001,400 | — | — |
| 2008-06-25 | $42.34 | $45.09 | 6,023,300 | — | — |
| 2008-06-24 | $41.38 | $44.07 | 6,783,600 | — | — |
| 2008-06-23 | $40.37 | $43.00 | 4,999,200 | — | — |
| 2008-06-20 | $40.55 | $43.19 | 8,423,200 | — | — |
| 2008-06-19 | $42.00 | $44.73 | 5,714,700 | — | — |
| 2008-06-18 | $40.94 | $43.60 | 6,306,400 | — | — |
| 2008-06-17 | $41.40 | $44.09 | 9,027,600 | — | — |
| 2008-06-16 | $42.85 | $45.64 | 6,887,300 | — | — |
| 2008-06-13 | $42.71 | $45.49 | 6,345,900 | — | — |
| 2008-06-12 | $40.99 | $43.66 | 5,353,400 | — | — |
| 2008-06-11 | $40.77 | $43.42 | 6,523,200 | — | — |
| 2008-06-10 | $41.74 | $44.45 | 5,694,400 | — | — |
| 2008-06-09 | $42.47 | $45.23 | 4,553,700 | — | — |
| 2008-06-06 | $42.30 | $45.05 | 5,927,900 | — | — |
| 2008-06-05 | $43.89 | $46.74 | 7,158,700 | — | — |
| 2008-06-04 | $44.25 | $47.13 | 4,684,700 | — | — |
| 2008-06-03 | $43.53 | $46.36 | 5,405,100 | — | — |
| 2008-06-02 | $43.46 | $46.29 | 5,083,100 | — | — |
| 2008-05-30 | $44.06 | $46.93 | 5,842,500 | — | — |
| 2008-05-29 | $43.80 | $46.65 | 6,736,600 | — | — |
| 2008-05-28 | $42.84 | $45.63 | 5,750,000 | — | — |
| 2008-05-27 | $41.99 | $44.72 | 4,002,200 | — | — |
| 2008-05-23 | $41.25 | $43.93 | 3,645,400 | — | — |
| 2008-05-22 | $41.40 | $44.09 | 3,409,400 | — | — |
| 2008-05-21 | $40.95 | $43.61 | 5,445,500 | — | — |
| 2008-05-20 | $41.66 | $44.37 | 6,839,200 | — | — |
| 2008-05-19 | $42.60 | $45.37 | 7,216,300 | — | — |
| 2008-05-16 | $42.26 | $45.01 | 5,987,200 | — | — |
| 2008-05-15 | $42.00 | $44.73 | 6,364,400 | — | — |
| 2008-05-14 | $40.94 | $43.60 | 4,916,100 | — | — |
| 2008-05-13 | $40.59 | $43.23 | 4,722,500 | — | — |
| 2008-05-12 | $40.44 | $43.07 | 4,276,600 | — | — |
| 2008-05-09 | $39.89 | $42.48 | 2,800,700 | — | — |
| 2008-05-08 | $40.00 | $42.60 | 5,376,200 | — | — |
| 2008-05-07 | $39.24 | $41.79 | 5,310,700 | — | — |
| 2008-05-06 | $40.25 | $42.87 | 4,972,300 | — | — |
| 2008-05-05 | $40.15 | $42.76 | 5,761,600 | — | — |
| 2008-05-02 | $40.38 | $43.01 | 8,929,400 | — | — |
| 2008-05-01 | $39.01 | $41.55 | 7,222,100 | — | — |
| 2008-04-30 | $37.29 | $39.72 | 4,877,400 | — | — |
| 2008-04-29 | $37.76 | $40.22 | 5,444,500 | — | — |
| 2008-04-28 | $37.18 | $39.60 | 5,017,000 | — | — |
| 2008-04-25 | $36.89 | $39.29 | 4,628,300 | — | — |
| 2008-04-24 | $37.43 | $39.86 | 5,846,700 | — | — |
| 2008-04-23 | $36.83 | $39.23 | 6,037,300 | — | — |
| 2008-04-22 | $36.17 | $38.52 | 8,197,500 | — | — |
| 2008-04-21 | $36.66 | $39.04 | 5,040,300 | — | — |
| 2008-04-18 | $36.27 | $38.63 | 8,839,300 | — | — |
| 2008-04-17 | $36.07 | $38.42 | 5,755,800 | — | — |
| 2008-04-16 | $36.42 | $38.79 | 10,961,500 | — | — |
| 2008-04-15 | $35.75 | $38.08 | 8,108,000 | — | — |
| 2008-04-14 | $36.29 | $38.65 | 5,551,400 | — | — |
| 2008-04-11 | $35.98 | $38.32 | 7,464,200 | — | — |
| 2008-04-10 | $37.09 | $39.50 | 8,412,500 | — | — |
| 2008-04-09 | $36.32 | $38.68 | 4,304,300 | — | — |
| 2008-04-08 | $36.83 | $39.23 | 4,615,900 | — | — |
| 2008-04-07 | $36.92 | $39.32 | 5,811,400 | — | — |
| 2008-04-04 | $36.97 | $39.37 | 5,143,300 | — | — |
| 2008-04-03 | $37.01 | $39.42 | 7,608,500 | — | — |
| 2008-04-02 | $36.50 | $38.87 | 8,682,900 | — | — |
| 2008-04-01 | $37.25 | $39.67 | 9,317,900 | — | — |
| 2008-03-31 | $35.59 | $37.90 | 8,015,500 | — | — |
| 2008-03-28 | $35.33 | $37.63 | 7,229,300 | — | — |
| 2008-03-27 | $35.68 | $38.00 | 7,345,900 | — | — |
| 2008-03-26 | $37.20 | $39.62 | 11,395,700 | — | — |
| 2008-03-25 | $36.54 | $38.92 | 8,940,000 | — | — |
| 2008-03-24 | $36.10 | $38.45 | 10,783,000 | — | — |
| 2008-03-20 | $34.45 | $36.69 | 12,402,200 | — | — |
| 2008-03-19 | $34.75 | $37.01 | 25,122,000 | — | — |
| 2008-03-18 | $31.88 | $33.95 | 12,183,700 | — | — |
| 2008-03-17 | $30.79 | $32.79 | 15,095,600 | — | — |
| 2008-03-14 | $32.61 | $34.73 | 7,040,400 | — | — |
| 2008-03-13 | $33.30 | $35.47 | 5,875,900 | — | — |
| 2008-03-12 | $33.34 | $35.51 | 8,843,200 | — | — |
| 2008-03-11 | $32.60 | $34.72 | 9,612,200 | — | — |
| 2008-03-10 | $31.94 | $34.02 | 8,201,400 | — | — |
| 2008-03-07 | $32.55 | $34.67 | 7,287,400 | — | — |
| 2008-03-06 | $32.47 | $34.58 | 7,411,400 | — | — |
| 2008-03-05 | $32.42 | $34.53 | 10,868,700 | — | — |
| 2008-03-04 | $33.07 | $35.22 | 8,178,800 | — | — |
| 2008-03-03 | $32.86 | $35.00 | 12,553,200 | — | — |
| 2008-02-29 | $33.65 | $35.84 | 12,307,400 | — | — |
| 2008-02-28 | $35.34 | $37.64 | 5,330,500 | — | — |
| 2008-02-27 | $35.46 | $37.77 | 6,385,200 | — | — |
| 2008-02-26 | $35.87 | $38.20 | 6,541,500 | — | — |
| 2008-02-25 | $35.54 | $37.85 | 8,105,100 | — | — |
| 2008-02-22 | $35.09 | $37.37 | 5,974,300 | — | — |
| 2008-02-21 | $34.78 | $37.04 | 6,057,000 | — | — |
| 2008-02-20 | $35.05 | $37.33 | 6,438,600 | — | — |
| 2008-02-19 | $34.90 | $37.17 | 6,413,100 | — | — |
| 2008-02-15 | $34.67 | $36.92 | 5,665,200 | — | — |
| 2008-02-14 | $34.96 | $37.23 | 6,616,600 | — | — |
| 2008-02-13 | $35.00 | $37.28 | 9,843,400 | — | — |
| 2008-02-12 | $34.38 | $36.62 | 9,894,800 | — | — |
| 2008-02-11 | $33.84 | $36.04 | 9,909,400 | — | — |
| 2008-02-08 | $33.19 | $35.35 | 9,771,200 | — | — |
| 2008-02-07 | $32.62 | $34.74 | 13,594,100 | — | — |
| 2008-02-06 | $32.76 | $34.89 | 13,228,200 | — | — |
| 2008-02-05 | $33.96 | $36.17 | 7,366,800 | — | — |
| 2008-02-04 | $35.21 | $37.50 | 7,861,500 | — | — |
| 2008-02-01 | $34.48 | $36.72 | 12,343,100 | — | — |
| 2008-01-31 | $34.93 | $37.20 | 16,394,600 | — | — |
| 2008-01-30 | $35.94 | $38.28 | 8,767,300 | — | — |
| 2008-01-29 | $35.54 | $37.85 | 5,445,400 | — | — |
| 2008-01-28 | $35.15 | $37.44 | 5,746,400 | — | — |
| 2008-01-25 | $34.84 | $37.11 | 9,220,200 | — | — |
| 2008-01-24 | $34.64 | $36.89 | 7,290,400 | — | — |
| 2008-01-23 | $34.35 | $36.58 | 10,292,400 | — | — |
| 2008-01-22 | $34.00 | $36.21 | 10,188,900 | — | — |
| 2008-01-18 | $35.33 | $37.63 | 13,735,800 | — | — |
| 2008-01-17 | $35.55 | $37.86 | 16,896,300 | — | — |
| 2008-01-16 | $37.70 | $40.15 | 8,595,200 | — | — |
| 2008-01-15 | $37.92 | $40.39 | 7,776,000 | — | — |
| 2008-01-14 | $38.48 | $40.98 | 7,212,600 | — | — |
| 2008-01-11 | $38.05 | $40.52 | 10,801,200 | — | — |
| 2008-01-10 | $39.25 | $41.80 | 8,393,300 | — | — |
| 2008-01-09 | $39.46 | $42.03 | 9,059,100 | — | — |
| 2008-01-08 | $39.22 | $41.77 | 8,896,200 | — | — |
| 2008-01-07 | $40.24 | $42.86 | 7,757,600 | — | — |
| 2008-01-04 | $40.36 | $42.98 | 8,938,700 | — | — |
| 2008-01-03 | $41.79 | $44.51 | 5,186,700 | — | — |
| 2008-01-02 | $41.71 | $44.42 | 6,047,700 | — | — |