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 | $19.02 | $20.75 | 2,585,200 | — | — |
| 2008-12-30 | $18.84 | $20.56 | 2,498,200 | — | — |
| 2008-12-29 | $18.11 | $19.76 | 3,589,100 | — | — |
| 2008-12-26 | $18.14 | $19.79 | 872,200 | — | — |
| 2008-12-24 | $18.19 | $19.85 | 607,000 | — | — |
| 2008-12-23 | $18.03 | $19.67 | 2,453,400 | — | — |
| 2008-12-22 | $18.35 | $20.02 | 4,945,200 | — | — |
| 2008-12-19 | $18.97 | $20.70 | 6,016,200 | — | — |
| 2008-12-18 | $18.24 | $19.90 | 5,280,600 | — | — |
| 2008-12-17 | $19.68 | $21.47 | 4,899,000 | — | — |
| 2008-12-16 | $19.98 | $21.80 | 6,552,300 | — | — |
| 2008-12-15 | $18.87 | $20.59 | 4,629,600 | — | — |
| 2008-12-12 | $19.38 | $21.15 | 6,481,200 | — | — |
| 2008-12-11 | $18.46 | $20.14 | 8,383,800 | — | — |
| 2008-12-10 | $18.18 | $19.84 | 5,364,900 | — | — |
| 2008-12-09 | $18.06 | $19.71 | 11,045,400 | — | — |
| 2008-12-08 | $16.71 | $18.23 | 7,111,700 | — | — |
| 2008-12-05 | $16.66 | $18.18 | 8,356,400 | — | — |
| 2008-12-04 | $16.19 | $17.67 | 6,056,000 | — | — |
| 2008-12-03 | $17.30 | $18.88 | 8,417,900 | — | — |
| 2008-12-02 | $16.35 | $17.62 | 6,109,900 | — | — |
| 2008-12-01 | $16.10 | $17.35 | 7,295,100 | — | — |
| 2008-11-28 | $17.10 | $18.43 | 2,172,600 | — | — |
| 2008-11-26 | $17.75 | $19.13 | 5,794,100 | — | — |
| 2008-11-25 | $16.95 | $18.27 | 12,015,200 | — | — |
| 2008-11-24 | $18.17 | $19.58 | 6,792,400 | — | — |
| 2008-11-21 | $16.92 | $18.24 | 9,731,600 | — | — |
| 2008-11-20 | $16.94 | $18.26 | 6,036,200 | — | — |
| 2008-11-19 | $17.53 | $18.89 | 4,490,400 | — | — |
| 2008-11-18 | $18.75 | $20.21 | 5,862,000 | — | — |
| 2008-11-17 | $18.80 | $20.26 | 4,378,400 | — | — |
| 2008-11-14 | $19.29 | $20.79 | 5,988,500 | — | — |
| 2008-11-13 | $20.23 | $21.80 | 9,382,600 | — | — |
| 2008-11-12 | $19.23 | $20.73 | 6,218,900 | — | — |
| 2008-11-11 | $19.64 | $21.17 | 5,113,300 | — | — |
| 2008-11-10 | $19.79 | $21.33 | 3,847,000 | — | — |
| 2008-11-07 | $20.50 | $22.10 | 3,783,600 | — | — |
| 2008-11-06 | $19.86 | $21.41 | 4,843,100 | — | — |
| 2008-11-05 | $20.92 | $22.55 | 5,245,300 | — | — |
| 2008-11-04 | $22.20 | $23.93 | 6,337,000 | — | — |
| 2008-11-03 | $21.14 | $22.79 | 3,123,500 | — | — |
| 2008-10-31 | $21.36 | $23.02 | 5,740,600 | — | — |
| 2008-10-30 | $21.45 | $23.12 | 7,926,400 | — | — |
| 2008-10-29 | $20.95 | $22.58 | 6,275,500 | — | — |
| 2008-10-28 | $21.37 | $23.03 | 6,288,200 | — | — |
| 2008-10-27 | $19.34 | $20.85 | 5,914,900 | — | — |
| 2008-10-24 | $19.27 | $20.77 | 6,166,100 | — | — |
| 2008-10-23 | $19.56 | $21.08 | 7,190,500 | — | — |
| 2008-10-22 | $19.53 | $21.05 | 5,444,900 | — | — |
| 2008-10-21 | $19.94 | $21.49 | 5,031,500 | — | — |
| 2008-10-20 | $20.33 | $21.91 | 7,120,200 | — | — |
| 2008-10-17 | $20.10 | $21.66 | 6,586,300 | — | — |
| 2008-10-16 | $20.23 | $21.80 | 11,215,100 | — | — |
| 2008-10-15 | $19.75 | $21.29 | 8,983,900 | — | — |
| 2008-10-14 | $22.77 | $24.54 | 5,473,900 | — | — |
| 2008-10-13 | $24.02 | $25.89 | 6,865,700 | — | — |
| 2008-10-10 | $21.40 | $23.07 | 10,232,200 | — | — |
| 2008-10-09 | $22.12 | $23.84 | 6,813,200 | — | — |
| 2008-10-08 | $22.71 | $24.48 | 8,642,400 | — | — |
| 2008-10-07 | $22.41 | $24.15 | 6,008,900 | — | — |
| 2008-10-06 | $23.68 | $25.52 | 9,524,500 | — | — |
| 2008-10-03 | $24.64 | $26.56 | 5,423,300 | — | — |
| 2008-10-02 | $25.00 | $26.95 | 4,354,300 | — | — |
| 2008-10-01 | $26.17 | $28.21 | 3,845,600 | — | — |
| 2008-09-30 | $26.35 | $28.40 | 4,586,100 | — | — |
| 2008-09-29 | $25.26 | $27.23 | 5,998,000 | — | — |
| 2008-09-26 | $26.87 | $28.96 | 4,222,600 | — | — |
| 2008-09-25 | $26.56 | $28.63 | 4,522,800 | — | — |
| 2008-09-24 | $26.61 | $28.68 | 3,635,000 | — | — |
| 2008-09-23 | $26.60 | $28.67 | 4,312,100 | — | — |
| 2008-09-22 | $26.97 | $29.07 | 4,775,900 | — | — |
| 2008-09-19 | $27.67 | $29.82 | 8,962,400 | — | — |
| 2008-09-18 | $27.88 | $30.05 | 9,333,600 | — | — |
| 2008-09-17 | $25.37 | $27.34 | 9,216,500 | — | — |
| 2008-09-16 | $26.38 | $28.43 | 7,162,500 | — | — |
| 2008-09-15 | $26.23 | $28.27 | 7,361,700 | — | — |
| 2008-09-12 | $26.75 | $28.83 | 5,839,800 | — | — |
| 2008-09-11 | $26.71 | $28.79 | 4,968,300 | — | — |
| 2008-09-10 | $26.40 | $28.46 | 4,267,700 | — | — |
| 2008-09-09 | $26.23 | $28.27 | 5,959,200 | — | — |
| 2008-09-08 | $27.40 | $29.53 | 8,123,100 | — | — |
| 2008-09-05 | $27.50 | $29.64 | 8,013,500 | — | — |
| 2008-09-04 | $26.19 | $28.23 | 7,300,300 | — | — |
| 2008-09-03 | $26.24 | $28.28 | 12,779,300 | — | — |
| 2008-09-02 | $27.59 | $29.74 | 4,761,100 | — | — |
| 2008-08-29 | $27.96 | $30.14 | 3,141,000 | — | — |
| 2008-08-28 | $28.18 | $30.37 | 3,913,000 | — | — |
| 2008-08-27 | $28.19 | $30.38 | 3,863,200 | — | — |
| 2008-08-26 | $28.13 | $30.10 | 4,714,000 | — | — |
| 2008-08-25 | $28.36 | $30.35 | 4,161,100 | — | — |
| 2008-08-22 | $28.84 | $30.86 | 5,552,000 | — | — |
| 2008-08-21 | $28.70 | $30.71 | 6,948,600 | — | — |
| 2008-08-20 | $29.29 | $31.35 | 11,062,800 | — | — |
| 2008-08-19 | $32.14 | $34.40 | 5,789,200 | — | — |
| 2008-08-18 | $32.18 | $34.44 | 2,681,200 | — | — |
| 2008-08-15 | $32.57 | $34.86 | 2,966,600 | — | — |
| 2008-08-14 | $32.86 | $35.17 | 2,947,700 | — | — |
| 2008-08-13 | $32.41 | $34.68 | 2,705,800 | — | — |
| 2008-08-12 | $32.39 | $34.66 | 3,117,700 | — | — |
| 2008-08-11 | $32.70 | $34.99 | 3,230,100 | — | — |
| 2008-08-08 | $32.26 | $34.52 | 3,432,400 | — | — |
| 2008-08-07 | $31.51 | $33.72 | 3,813,000 | — | — |
| 2008-08-06 | $31.49 | $33.70 | 2,930,400 | — | — |
| 2008-08-05 | $31.10 | $33.28 | 3,465,800 | — | — |
| 2008-08-04 | $30.15 | $32.27 | 2,326,800 | — | — |
| 2008-08-01 | $30.20 | $32.32 | 2,814,500 | — | — |
| 2008-07-31 | $30.51 | $32.65 | 4,134,300 | — | — |
| 2008-07-30 | $30.67 | $32.82 | 3,838,000 | — | — |
| 2008-07-29 | $29.96 | $32.06 | 3,280,900 | — | — |
| 2008-07-28 | $29.46 | $31.53 | 3,565,700 | — | — |
| 2008-07-25 | $30.11 | $32.22 | 4,163,500 | — | — |
| 2008-07-24 | $29.99 | $32.09 | 3,215,700 | — | — |
| 2008-07-23 | $30.89 | $33.06 | 4,462,100 | — | — |
| 2008-07-22 | $30.23 | $32.35 | 5,957,400 | — | — |
| 2008-07-21 | $31.26 | $33.45 | 3,237,200 | — | — |
| 2008-07-18 | $31.65 | $33.87 | 3,310,800 | — | — |
| 2008-07-17 | $31.83 | $34.06 | 3,922,300 | — | — |
| 2008-07-16 | $31.45 | $33.66 | 5,592,300 | — | — |
| 2008-07-15 | $30.32 | $32.45 | 6,427,400 | — | — |
| 2008-07-14 | $30.00 | $32.11 | 4,506,300 | — | — |
| 2008-07-11 | $30.34 | $32.47 | 5,742,600 | — | — |
| 2008-07-10 | $30.10 | $32.21 | 5,995,500 | — | — |
| 2008-07-09 | $29.74 | $31.83 | 6,617,300 | — | — |
| 2008-07-08 | $31.06 | $33.24 | 7,270,600 | — | — |
| 2008-07-07 | $30.92 | $33.09 | 7,097,100 | — | — |
| 2008-07-03 | $30.71 | $32.87 | 3,002,300 | — | — |
| 2008-07-02 | $31.24 | $33.43 | 4,958,000 | — | — |
| 2008-07-01 | $31.72 | $33.95 | 4,536,600 | — | — |
| 2008-06-30 | $31.77 | $34.00 | 4,834,000 | — | — |
| 2008-06-27 | $31.70 | $33.92 | 3,941,800 | — | — |
| 2008-06-26 | $32.00 | $34.25 | 5,926,200 | — | — |
| 2008-06-25 | $33.43 | $35.78 | 4,185,100 | — | — |
| 2008-06-24 | $33.10 | $35.42 | 3,429,300 | — | — |
| 2008-06-23 | $32.83 | $35.13 | 2,740,000 | — | — |
| 2008-06-20 | $33.25 | $35.58 | 4,902,700 | — | — |
| 2008-06-19 | $33.78 | $36.15 | 5,222,900 | — | — |
| 2008-06-18 | $32.79 | $35.09 | 4,603,100 | — | — |
| 2008-06-17 | $33.75 | $36.12 | 4,707,000 | — | — |
| 2008-06-16 | $34.25 | $36.65 | 4,689,500 | — | — |
| 2008-06-13 | $33.93 | $36.31 | 4,166,300 | — | — |
| 2008-06-12 | $33.07 | $35.39 | 5,208,400 | — | — |
| 2008-06-11 | $32.84 | $35.14 | 6,234,700 | — | — |
| 2008-06-10 | $33.96 | $36.34 | 5,749,000 | — | — |
| 2008-06-09 | $34.66 | $37.09 | 5,401,400 | — | — |
| 2008-06-06 | $34.80 | $37.24 | 5,389,800 | — | — |
| 2008-06-05 | $36.03 | $38.56 | 4,799,900 | — | — |
| 2008-06-04 | $35.87 | $38.39 | 6,032,500 | — | — |
| 2008-06-03 | $35.19 | $37.66 | 6,694,100 | — | — |
| 2008-06-02 | $34.87 | $37.32 | 4,467,800 | — | — |
| 2008-05-30 | $35.11 | $37.57 | 4,810,200 | — | — |
| 2008-05-29 | $34.41 | $36.83 | 4,343,800 | — | — |
| 2008-05-28 | $34.32 | $36.73 | 3,450,400 | — | — |
| 2008-05-27 | $34.60 | $36.81 | 4,649,000 | — | — |
| 2008-05-23 | $33.81 | $35.97 | 3,669,800 | — | — |
| 2008-05-22 | $33.81 | $35.97 | 5,757,700 | — | — |
| 2008-05-21 | $33.35 | $35.48 | 11,840,800 | — | — |
| 2008-05-20 | $34.75 | $36.97 | 6,376,600 | — | — |
| 2008-05-19 | $35.70 | $37.98 | 4,961,300 | — | — |
| 2008-05-16 | $35.46 | $37.73 | 4,279,400 | — | — |
| 2008-05-15 | $35.40 | $37.67 | 4,130,900 | — | — |
| 2008-05-14 | $34.65 | $36.87 | 3,598,200 | — | — |
| 2008-05-13 | $34.46 | $36.67 | 3,443,500 | — | — |
| 2008-05-12 | $34.20 | $36.39 | 3,646,100 | — | — |
| 2008-05-09 | $34.14 | $36.32 | 3,608,900 | — | — |
| 2008-05-08 | $33.73 | $35.89 | 4,115,600 | — | — |
| 2008-05-07 | $34.11 | $36.29 | 4,991,800 | — | — |
| 2008-05-06 | $34.30 | $36.50 | 4,888,200 | — | — |
| 2008-05-05 | $33.64 | $35.79 | 5,640,100 | — | — |
| 2008-05-02 | $33.32 | $35.45 | 5,178,800 | — | — |
| 2008-05-01 | $33.60 | $35.75 | 5,805,200 | — | — |
| 2008-04-30 | $32.21 | $34.27 | 4,677,400 | — | — |
| 2008-04-29 | $32.43 | $34.51 | 3,472,000 | — | — |
| 2008-04-28 | $32.28 | $34.35 | 3,113,300 | — | — |
| 2008-04-25 | $32.20 | $34.26 | 3,160,300 | — | — |
| 2008-04-24 | $32.36 | $34.43 | 3,440,600 | — | — |
| 2008-04-23 | $32.11 | $34.16 | 4,260,800 | — | — |
| 2008-04-22 | $31.34 | $33.35 | 4,344,000 | — | — |
| 2008-04-21 | $32.63 | $34.72 | 5,122,500 | — | — |
| 2008-04-18 | $31.66 | $33.69 | 3,257,200 | — | — |
| 2008-04-17 | $31.13 | $33.12 | 3,420,800 | — | — |
| 2008-04-16 | $31.44 | $33.45 | 4,672,300 | — | — |
| 2008-04-15 | $30.22 | $32.15 | 3,347,100 | — | — |
| 2008-04-14 | $29.85 | $31.76 | 2,210,800 | — | — |
| 2008-04-11 | $30.34 | $32.28 | 3,163,600 | — | — |
| 2008-04-10 | $31.56 | $33.58 | 6,179,500 | — | — |
| 2008-04-09 | $30.02 | $31.94 | 3,281,000 | — | — |
| 2008-04-08 | $29.90 | $31.81 | 2,999,100 | — | — |
| 2008-04-07 | $30.63 | $32.59 | 4,062,700 | — | — |
| 2008-04-04 | $30.67 | $32.63 | 3,665,000 | — | — |
| 2008-04-03 | $30.71 | $32.68 | 3,224,100 | — | — |
| 2008-04-02 | $30.36 | $32.30 | 4,081,400 | — | — |
| 2008-04-01 | $30.62 | $32.58 | 6,209,600 | — | — |
| 2008-03-31 | $29.52 | $31.41 | 4,900,500 | — | — |
| 2008-03-28 | $28.96 | $30.81 | 5,619,100 | — | — |
| 2008-03-27 | $29.16 | $31.03 | 4,262,300 | — | — |
| 2008-03-26 | $29.21 | $31.08 | 2,825,200 | — | — |
| 2008-03-25 | $29.51 | $31.40 | 7,171,800 | — | — |
| 2008-03-24 | $29.47 | $31.36 | 6,984,300 | — | — |
| 2008-03-20 | $28.35 | $30.16 | 6,390,200 | — | — |
| 2008-03-19 | $27.41 | $29.16 | 5,016,200 | — | — |
| 2008-03-18 | $28.50 | $30.32 | 4,446,800 | — | — |
| 2008-03-17 | $27.93 | $29.72 | 4,720,200 | — | — |
| 2008-03-14 | $27.63 | $29.40 | 5,104,800 | — | — |
| 2008-03-13 | $28.28 | $30.09 | 4,071,900 | — | — |
| 2008-03-12 | $27.84 | $29.62 | 3,269,500 | — | — |
| 2008-03-11 | $27.80 | $29.58 | 4,114,200 | — | — |
| 2008-03-10 | $27.20 | $28.94 | 3,589,800 | — | — |
| 2008-03-07 | $27.37 | $29.12 | 5,371,800 | — | — |
| 2008-03-06 | $26.72 | $28.43 | 4,046,700 | — | — |
| 2008-03-05 | $27.57 | $29.33 | 4,740,800 | — | — |
| 2008-03-04 | $27.32 | $28.88 | 5,008,000 | — | — |
| 2008-03-03 | $26.91 | $28.44 | 4,627,400 | — | — |
| 2008-02-29 | $26.92 | $28.45 | 3,466,100 | — | — |
| 2008-02-28 | $27.95 | $29.54 | 3,011,800 | — | — |
| 2008-02-27 | $28.39 | $30.01 | 5,025,000 | — | — |
| 2008-02-26 | $28.48 | $30.10 | 5,808,000 | — | — |
| 2008-02-25 | $28.39 | $30.01 | 4,819,100 | — | — |
| 2008-02-22 | $28.19 | $29.80 | 5,373,500 | — | — |
| 2008-02-21 | $28.63 | $30.26 | 9,493,300 | — | — |
| 2008-02-20 | $27.72 | $29.30 | 7,582,900 | — | — |
| 2008-02-19 | $27.43 | $28.99 | 4,237,700 | — | — |
| 2008-02-15 | $27.93 | $29.52 | 4,055,100 | — | — |
| 2008-02-14 | $28.33 | $29.94 | 7,023,000 | — | — |
| 2008-02-13 | $28.55 | $30.18 | 3,274,600 | — | — |
| 2008-02-12 | $28.27 | $29.88 | 2,971,100 | — | — |
| 2008-02-11 | $28.25 | $29.86 | 2,893,200 | — | — |
| 2008-02-08 | $27.77 | $29.35 | 3,494,600 | — | — |
| 2008-02-07 | $27.73 | $29.31 | 3,685,100 | — | — |
| 2008-02-06 | $27.37 | $28.93 | 3,172,400 | — | — |
| 2008-02-05 | $27.65 | $29.23 | 3,739,200 | — | — |
| 2008-02-04 | $28.70 | $30.34 | 2,636,000 | — | — |
| 2008-02-01 | $29.10 | $30.76 | 4,580,500 | — | — |
| 2008-01-31 | $28.36 | $29.98 | 4,778,200 | — | — |
| 2008-01-30 | $28.00 | $29.60 | 4,542,000 | — | — |
| 2008-01-29 | $28.20 | $29.81 | 3,027,700 | — | — |
| 2008-01-28 | $28.06 | $29.66 | 3,114,200 | — | — |
| 2008-01-25 | $27.72 | $29.30 | 5,718,500 | — | — |
| 2008-01-24 | $28.92 | $30.57 | 5,599,800 | — | — |
| 2008-01-23 | $27.99 | $29.59 | 5,398,900 | — | — |
| 2008-01-22 | $27.18 | $28.73 | 4,406,000 | — | — |
| 2008-01-18 | $27.54 | $29.11 | 4,839,200 | — | — |
| 2008-01-17 | $26.97 | $28.51 | 4,002,300 | — | — |
| 2008-01-16 | $27.49 | $29.06 | 6,775,700 | — | — |
| 2008-01-15 | $26.46 | $27.97 | 5,396,300 | — | — |
| 2008-01-14 | $27.20 | $28.75 | 5,746,800 | — | — |
| 2008-01-11 | $26.52 | $28.03 | 3,810,300 | — | — |
| 2008-01-10 | $27.66 | $29.24 | 3,643,900 | — | — |
| 2008-01-09 | $27.42 | $28.98 | 6,033,200 | — | — |
| 2008-01-08 | $27.81 | $29.39 | 4,130,800 | — | — |
| 2008-01-07 | $28.76 | $30.40 | 3,305,000 | — | — |
| 2008-01-04 | $29.13 | $30.79 | 4,037,400 | — | — |
| 2008-01-03 | $29.91 | $31.61 | 3,744,800 | — | — |
| 2008-01-02 | $30.37 | $32.10 | 3,838,200 | — | — |