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
- 1985-06-28 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 | $19.65 | $22.11 | 2,372,600 | — | — |
| 2008-12-30 | $18.97 | $21.35 | 2,612,200 | — | — |
| 2008-12-29 | $18.43 | $20.74 | 2,983,700 | — | — |
| 2008-12-26 | $18.89 | $21.26 | 1,734,000 | — | — |
| 2008-12-24 | $18.69 | $21.03 | 717,100 | — | — |
| 2008-12-23 | $18.34 | $20.64 | 1,892,100 | — | — |
| 2008-12-22 | $18.26 | $20.55 | 2,439,900 | — | — |
| 2008-12-19 | $18.52 | $20.84 | 4,191,400 | — | — |
| 2008-12-18 | $18.41 | $20.72 | 3,992,900 | — | — |
| 2008-12-17 | $19.21 | $21.62 | 3,823,300 | — | — |
| 2008-12-16 | $19.13 | $21.53 | 3,326,800 | — | — |
| 2008-12-15 | $17.61 | $19.82 | 2,837,500 | — | — |
| 2008-12-12 | $18.40 | $20.71 | 2,919,800 | — | — |
| 2008-12-11 | $17.39 | $19.57 | 3,210,000 | — | — |
| 2008-12-10 | $17.99 | $20.24 | 3,366,100 | — | — |
| 2008-12-09 | $18.26 | $20.55 | 4,608,500 | — | — |
| 2008-12-08 | $18.35 | $20.65 | 5,182,800 | — | — |
| 2008-12-05 | $16.04 | $18.05 | 2,978,600 | — | — |
| 2008-12-04 | $15.13 | $17.03 | 3,794,200 | — | — |
| 2008-12-03 | $15.84 | $17.82 | 4,125,800 | — | — |
| 2008-12-02 | $15.57 | $17.52 | 3,262,500 | — | — |
| 2008-12-01 | $14.83 | $16.69 | 3,329,700 | — | — |
| 2008-11-28 | $16.59 | $18.67 | 1,288,300 | — | — |
| 2008-11-26 | $16.89 | $19.01 | 3,787,500 | — | — |
| 2008-11-25 | $16.02 | $18.03 | 5,903,800 | — | — |
| 2008-11-24 | $15.69 | $17.66 | 6,696,700 | — | — |
| 2008-11-21 | $14.37 | $16.17 | 15,518,400 | — | — |
| 2008-11-20 | $16.82 | $18.93 | 6,158,200 | — | — |
| 2008-11-19 | $17.86 | $20.10 | 4,202,200 | — | — |
| 2008-11-18 | $19.15 | $21.55 | 4,661,800 | — | — |
| 2008-11-17 | $19.09 | $21.48 | 3,912,100 | — | — |
| 2008-11-14 | $19.53 | $21.98 | 3,204,100 | — | — |
| 2008-11-13 | $20.84 | $23.45 | 5,706,200 | — | — |
| 2008-11-12 | $19.03 | $21.41 | 3,828,900 | — | — |
| 2008-11-11 | $19.77 | $22.25 | 3,301,900 | — | — |
| 2008-11-10 | $20.45 | $23.01 | 2,919,000 | — | — |
| 2008-11-07 | $20.76 | $23.36 | 3,008,900 | — | — |
| 2008-11-06 | $19.88 | $22.37 | 5,311,200 | — | — |
| 2008-11-05 | $21.00 | $23.63 | 3,125,200 | — | — |
| 2008-11-04 | $22.50 | $25.32 | 9,035,500 | — | — |
| 2008-11-03 | $22.88 | $25.75 | 5,740,900 | — | — |
| 2008-10-31 | $21.31 | $23.98 | 5,621,400 | — | — |
| 2008-10-30 | $21.96 | $24.71 | 3,917,200 | — | — |
| 2008-10-29 | $22.31 | $25.11 | 3,394,400 | — | — |
| 2008-10-28 | $23.24 | $26.15 | 4,563,500 | — | — |
| 2008-10-27 | $20.68 | $23.27 | 3,142,800 | — | — |
| 2008-10-24 | $21.84 | $24.58 | 2,969,200 | — | — |
| 2008-10-23 | $22.92 | $25.79 | 3,662,700 | — | — |
| 2008-10-22 | $22.85 | $25.71 | 4,388,100 | — | — |
| 2008-10-21 | $24.38 | $27.43 | 5,552,400 | — | — |
| 2008-10-20 | $25.17 | $28.32 | 2,967,900 | — | — |
| 2008-10-17 | $24.56 | $27.64 | 3,943,800 | — | — |
| 2008-10-16 | $25.38 | $28.56 | 6,036,700 | — | — |
| 2008-10-15 | $23.20 | $26.11 | 4,554,800 | — | — |
| 2008-10-14 | $25.85 | $29.09 | 5,187,000 | — | — |
| 2008-10-13 | $27.77 | $31.25 | 6,904,700 | — | — |
| 2008-10-10 | $24.20 | $27.23 | 6,582,500 | — | — |
| 2008-10-09 | $25.25 | $28.41 | 4,616,400 | — | — |
| 2008-10-08 | $27.06 | $30.45 | 5,500,900 | — | — |
| 2008-10-07 | $26.87 | $30.24 | 4,445,300 | — | — |
| 2008-10-06 | $28.46 | $32.03 | 5,717,000 | — | — |
| 2008-10-03 | $30.72 | $34.57 | 4,576,300 | — | — |
| 2008-10-02 | $30.45 | $34.27 | 3,621,000 | — | — |
| 2008-10-01 | $32.52 | $36.59 | 3,946,100 | — | — |
| 2008-09-30 | $33.55 | $37.75 | 3,879,300 | — | — |
| 2008-09-29 | $32.17 | $36.20 | 4,595,100 | — | — |
| 2008-09-26 | $35.21 | $39.62 | 3,207,100 | — | — |
| 2008-09-25 | $34.21 | $38.50 | 2,623,300 | — | — |
| 2008-09-24 | $33.60 | $37.81 | 2,316,500 | — | — |
| 2008-09-23 | $33.15 | $37.30 | 2,526,300 | — | — |
| 2008-09-22 | $33.51 | $37.71 | 3,210,900 | — | — |
| 2008-09-19 | $35.71 | $40.18 | 69,100 | — | — |
| 2008-09-18 | $33.46 | $37.65 | 6,571,600 | — | — |
| 2008-09-17 | $32.15 | $36.18 | 5,762,600 | — | — |
| 2008-09-16 | $33.54 | $37.74 | 5,080,800 | — | — |
| 2008-09-15 | $33.42 | $37.61 | 4,057,800 | — | — |
| 2008-09-12 | $34.44 | $38.76 | 3,387,400 | — | — |
| 2008-09-11 | $34.32 | $38.62 | 3,314,700 | — | — |
| 2008-09-10 | $33.46 | $37.65 | 3,392,000 | — | — |
| 2008-09-09 | $33.95 | $38.20 | 4,459,200 | — | — |
| 2008-09-08 | $34.34 | $38.64 | 3,441,100 | — | — |
| 2008-09-05 | $33.77 | $38.00 | 3,028,900 | — | — |
| 2008-09-04 | $34.37 | $38.68 | 4,374,700 | — | — |
| 2008-09-03 | $34.62 | $38.96 | 3,867,600 | — | — |
| 2008-09-02 | $35.43 | $39.87 | 2,790,100 | — | — |
| 2008-08-29 | $35.53 | $39.98 | 3,365,300 | — | — |
| 2008-08-28 | $37.54 | $42.24 | 2,176,000 | — | — |
| 2008-08-27 | $36.93 | $41.56 | 2,489,300 | — | — |
| 2008-08-26 | $36.40 | $40.96 | 1,956,300 | — | — |
| 2008-08-25 | $36.20 | $40.74 | 2,769,500 | — | — |
| 2008-08-22 | $37.16 | $41.82 | 1,879,600 | — | — |
| 2008-08-21 | $36.62 | $41.21 | 1,874,700 | — | — |
| 2008-08-20 | $37.13 | $41.78 | 3,532,600 | — | — |
| 2008-08-19 | $36.61 | $41.20 | 3,691,200 | — | — |
| 2008-08-18 | $37.92 | $42.67 | 4,114,700 | — | — |
| 2008-08-15 | $38.37 | $43.18 | 13,398,800 | — | — |
| 2008-08-14 | $34.35 | $38.65 | 6,462,700 | — | — |
| 2008-08-13 | $34.28 | $38.58 | 4,132,000 | — | — |
| 2008-08-12 | $34.39 | $38.70 | 4,252,100 | — | — |
| 2008-08-11 | $35.54 | $39.99 | 3,096,300 | — | — |
| 2008-08-08 | $35.26 | $39.68 | 4,478,400 | — | — |
| 2008-08-07 | $34.10 | $38.37 | 2,695,600 | — | — |
| 2008-08-06 | $34.20 | $38.49 | 2,951,500 | — | — |
| 2008-08-05 | $33.72 | $37.95 | 4,472,500 | — | — |
| 2008-08-04 | $32.77 | $36.88 | 4,319,200 | — | — |
| 2008-08-01 | $33.67 | $37.89 | 8,834,600 | — | — |
| 2008-07-31 | $31.89 | $35.89 | 8,164,000 | — | — |
| 2008-07-30 | $32.75 | $36.85 | 3,084,000 | — | — |
| 2008-07-29 | $32.74 | $36.84 | 3,767,800 | — | — |
| 2008-07-28 | $32.20 | $36.23 | 2,534,900 | — | — |
| 2008-07-25 | $32.76 | $36.86 | 3,509,900 | — | — |
| 2008-07-24 | $32.74 | $36.84 | 2,560,600 | — | — |
| 2008-07-23 | $33.91 | $38.16 | 4,076,000 | — | — |
| 2008-07-22 | $33.81 | $38.05 | 6,497,000 | — | — |
| 2008-07-21 | $34.25 | $38.54 | 3,950,100 | — | — |
| 2008-07-18 | $36.01 | $40.52 | 3,111,900 | — | — |
| 2008-07-17 | $35.99 | $40.50 | 2,744,700 | — | — |
| 2008-07-16 | $35.25 | $39.67 | 3,011,600 | — | — |
| 2008-07-15 | $34.10 | $38.37 | 3,278,500 | — | — |
| 2008-07-14 | $33.30 | $37.47 | 2,901,400 | — | — |
| 2008-07-11 | $33.05 | $37.19 | 5,382,200 | — | — |
| 2008-07-10 | $33.72 | $37.95 | 2,411,800 | — | — |
| 2008-07-09 | $33.01 | $37.15 | 3,084,600 | — | — |
| 2008-07-08 | $34.60 | $38.94 | 2,721,100 | — | — |
| 2008-07-07 | $33.68 | $37.90 | 2,980,000 | — | — |
| 2008-07-03 | $33.96 | $38.22 | 1,416,500 | — | — |
| 2008-07-02 | $33.65 | $37.87 | 5,309,500 | — | — |
| 2008-07-01 | $34.64 | $38.98 | 4,899,400 | — | — |
| 2008-06-30 | $33.81 | $38.05 | 3,701,500 | — | — |
| 2008-06-27 | $34.03 | $38.29 | 5,762,100 | — | — |
| 2008-06-26 | $34.77 | $39.13 | 5,214,600 | — | — |
| 2008-06-25 | $36.35 | $40.90 | 3,183,900 | — | — |
| 2008-06-24 | $35.74 | $40.22 | 3,039,400 | — | — |
| 2008-06-23 | $36.09 | $40.61 | 4,469,400 | — | — |
| 2008-06-20 | $36.88 | $41.50 | 4,966,700 | — | — |
| 2008-06-19 | $38.80 | $43.66 | 2,713,800 | — | — |
| 2008-06-18 | $38.63 | $43.47 | 4,241,000 | — | — |
| 2008-06-17 | $39.51 | $44.46 | 2,159,700 | — | — |
| 2008-06-16 | $39.28 | $44.20 | 2,788,100 | — | — |
| 2008-06-13 | $38.54 | $43.37 | 3,553,800 | — | — |
| 2008-06-12 | $38.08 | $42.85 | 2,939,400 | — | — |
| 2008-06-11 | $38.24 | $43.03 | 3,735,600 | — | — |
| 2008-06-10 | $39.90 | $44.90 | 2,415,400 | — | — |
| 2008-06-09 | $40.77 | $45.88 | 2,564,200 | — | — |
| 2008-06-06 | $40.51 | $45.59 | 3,386,500 | — | — |
| 2008-06-05 | $41.49 | $46.69 | 2,172,200 | — | — |
| 2008-06-04 | $40.81 | $45.92 | 2,535,400 | — | — |
| 2008-06-03 | $40.56 | $45.64 | 2,255,400 | — | — |
| 2008-06-02 | $40.42 | $45.48 | 2,421,200 | — | — |
| 2008-05-30 | $41.16 | $46.32 | 2,041,200 | — | — |
| 2008-05-29 | $40.93 | $46.06 | 2,685,900 | — | — |
| 2008-05-28 | $39.70 | $44.67 | 1,500,100 | — | — |
| 2008-05-27 | $39.65 | $44.62 | 1,757,100 | — | — |
| 2008-05-23 | $38.75 | $43.61 | 2,624,700 | — | — |
| 2008-05-22 | $39.42 | $44.36 | 1,612,400 | — | — |
| 2008-05-21 | $39.43 | $44.37 | 2,449,200 | — | — |
| 2008-05-20 | $39.61 | $44.57 | 2,182,700 | — | — |
| 2008-05-19 | $40.27 | $45.32 | 1,854,100 | — | — |
| 2008-05-16 | $40.74 | $45.84 | 4,680,900 | — | — |
| 2008-05-15 | $40.94 | $46.07 | 3,786,900 | — | — |
| 2008-05-14 | $40.19 | $45.23 | 2,462,600 | — | — |
| 2008-05-13 | $40.08 | $45.10 | 3,197,700 | — | — |
| 2008-05-12 | $39.67 | $44.64 | 3,922,600 | — | — |
| 2008-05-09 | $39.10 | $44.00 | 1,638,600 | — | — |
| 2008-05-08 | $38.83 | $43.70 | 2,246,300 | — | — |
| 2008-05-07 | $38.24 | $43.03 | 4,339,900 | — | — |
| 2008-05-06 | $39.29 | $44.21 | 2,099,100 | — | — |
| 2008-05-05 | $38.35 | $43.16 | 4,478,700 | — | — |
| 2008-05-02 | $39.42 | $44.36 | 2,754,100 | — | — |
| 2008-05-01 | $39.31 | $44.24 | 2,389,000 | — | — |
| 2008-04-30 | $38.00 | $42.76 | 3,792,300 | — | — |
| 2008-04-29 | $38.92 | $43.80 | 4,204,600 | — | — |
| 2008-04-28 | $38.55 | $43.38 | 4,701,400 | — | — |
| 2008-04-25 | $39.38 | $44.31 | 5,152,300 | — | — |
| 2008-04-24 | $37.53 | $42.23 | 5,521,100 | — | — |
| 2008-04-23 | $35.55 | $40.00 | 6,703,700 | — | — |
| 2008-04-22 | $34.07 | $38.34 | 3,643,200 | — | — |
| 2008-04-21 | $33.75 | $37.98 | 2,645,400 | — | — |
| 2008-04-18 | $33.27 | $37.44 | 3,509,500 | — | — |
| 2008-04-17 | $32.22 | $36.26 | 2,534,800 | — | — |
| 2008-04-16 | $32.60 | $36.68 | 3,979,200 | — | — |
| 2008-04-15 | $31.47 | $35.41 | 2,657,000 | — | — |
| 2008-04-14 | $31.68 | $35.65 | 1,900,000 | — | — |
| 2008-04-11 | $31.99 | $36.00 | 1,998,500 | — | — |
| 2008-04-10 | $33.11 | $37.26 | 2,410,100 | — | — |
| 2008-04-09 | $32.70 | $36.80 | 2,701,900 | — | — |
| 2008-04-08 | $33.61 | $37.82 | 2,787,300 | — | — |
| 2008-04-07 | $33.73 | $37.96 | 3,346,400 | — | — |
| 2008-04-04 | $33.83 | $38.07 | 3,804,800 | — | — |
| 2008-04-03 | $33.49 | $37.69 | 3,152,200 | — | — |
| 2008-04-02 | $33.13 | $37.28 | 2,870,100 | — | — |
| 2008-04-01 | $32.83 | $36.94 | 3,488,200 | — | — |
| 2008-03-31 | $31.48 | $35.42 | 3,939,200 | — | — |
| 2008-03-28 | $31.77 | $35.75 | 3,667,400 | — | — |
| 2008-03-27 | $31.43 | $35.37 | 4,187,800 | — | — |
| 2008-03-26 | $32.74 | $36.84 | 2,081,400 | — | — |
| 2008-03-25 | $33.12 | $37.27 | 3,435,000 | — | — |
| 2008-03-24 | $32.63 | $36.72 | 3,833,000 | — | — |
| 2008-03-20 | $32.00 | $36.01 | 6,868,000 | — | — |
| 2008-03-19 | $31.39 | $35.32 | 10,682,300 | — | — |
| 2008-03-18 | $33.05 | $37.19 | 9,338,400 | — | — |
| 2008-03-17 | $33.91 | $38.16 | 5,453,900 | — | — |
| 2008-03-14 | $34.08 | $38.35 | 6,822,900 | — | — |
| 2008-03-13 | $34.53 | $38.86 | 7,684,800 | — | — |
| 2008-03-12 | $32.90 | $37.02 | 5,042,700 | — | — |
| 2008-03-11 | $33.21 | $37.37 | 6,169,400 | — | — |
| 2008-03-10 | $31.55 | $35.50 | 5,386,700 | — | — |
| 2008-03-07 | $31.61 | $35.57 | 7,645,900 | — | — |
| 2008-03-06 | $31.20 | $35.11 | 7,289,400 | — | — |
| 2008-03-05 | $31.51 | $35.46 | 9,353,900 | — | — |
| 2008-03-04 | $29.90 | $33.65 | 10,258,500 | — | — |
| 2008-03-03 | $30.35 | $34.15 | 10,827,100 | — | — |
| 2008-02-29 | $31.09 | $34.99 | 13,575,200 | — | — |
| 2008-02-28 | $33.11 | $37.26 | 8,726,500 | — | — |
| 2008-02-27 | $32.99 | $37.12 | 29,708,100 | — | — |
| 2008-02-26 | $39.10 | $44.00 | 6,751,000 | — | — |
| 2008-02-25 | $39.30 | $44.22 | 4,238,700 | — | — |
| 2008-02-22 | $38.60 | $43.44 | 5,846,900 | — | — |
| 2008-02-21 | $38.95 | $43.83 | 5,996,200 | — | — |
| 2008-02-20 | $38.39 | $43.20 | 4,660,200 | — | — |
| 2008-02-19 | $37.90 | $42.65 | 3,614,000 | — | — |
| 2008-02-15 | $38.15 | $42.93 | 3,596,900 | — | — |
| 2008-02-14 | $38.70 | $43.55 | 3,972,300 | — | — |
| 2008-02-13 | $38.74 | $43.59 | 5,180,400 | — | — |
| 2008-02-12 | $38.48 | $43.30 | 4,478,400 | — | — |
| 2008-02-11 | $39.25 | $44.17 | 3,041,000 | — | — |
| 2008-02-08 | $38.94 | $43.82 | 2,772,000 | — | — |
| 2008-02-07 | $38.57 | $43.40 | 5,277,800 | — | — |
| 2008-02-06 | $38.72 | $43.57 | 2,952,200 | — | — |
| 2008-02-05 | $39.85 | $44.84 | 2,718,200 | — | — |
| 2008-02-04 | $41.22 | $46.38 | 2,377,300 | — | — |
| 2008-02-01 | $41.96 | $47.22 | 2,867,300 | — | — |
| 2008-01-31 | $41.15 | $46.31 | 2,981,500 | — | — |
| 2008-01-30 | $40.97 | $46.10 | 2,144,200 | — | — |
| 2008-01-29 | $40.78 | $45.89 | 1,877,400 | — | — |
| 2008-01-28 | $41.14 | $46.29 | 1,904,200 | — | — |
| 2008-01-25 | $41.30 | $46.47 | 2,579,800 | — | — |
| 2008-01-24 | $42.44 | $47.76 | 3,696,400 | — | — |
| 2008-01-23 | $40.75 | $45.86 | 4,545,200 | — | — |
| 2008-01-22 | $40.11 | $45.14 | 4,072,400 | — | — |
| 2008-01-18 | $41.24 | $46.41 | 4,750,700 | — | — |
| 2008-01-17 | $40.89 | $46.01 | 5,945,000 | — | — |
| 2008-01-16 | $42.49 | $47.81 | 6,220,300 | — | — |
| 2008-01-15 | $42.65 | $47.99 | 2,716,200 | — | — |
| 2008-01-14 | $44.32 | $49.87 | 2,665,200 | — | — |
| 2008-01-11 | $43.18 | $48.59 | 2,802,400 | — | — |
| 2008-01-10 | $44.66 | $50.26 | 2,998,400 | — | — |
| 2008-01-09 | $44.39 | $49.95 | 3,452,900 | — | — |
| 2008-01-08 | $44.82 | $50.44 | 3,891,200 | — | — |
| 2008-01-07 | $46.72 | $52.57 | 2,879,900 | — | — |
| 2008-01-04 | $45.70 | $51.43 | 2,674,800 | — | — |
| 2008-01-03 | $47.84 | $53.83 | 2,327,400 | — | — |
| 2008-01-02 | $48.24 | $54.28 | 2,401,000 | — | — |