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 | $22.92 | $31.54 | 5,578,800 | — | — |
| 2008-12-30 | $22.80 | $31.38 | 5,095,200 | — | — |
| 2008-12-29 | $21.63 | $29.76 | 4,348,200 | — | — |
| 2008-12-26 | $21.95 | $30.20 | 2,215,000 | — | — |
| 2008-12-24 | $22.05 | $30.35 | 1,715,600 | — | — |
| 2008-12-23 | $21.93 | $30.19 | 4,284,400 | — | — |
| 2008-12-22 | $22.08 | $30.38 | 6,294,200 | — | — |
| 2008-12-19 | $22.67 | $31.21 | 9,862,600 | — | — |
| 2008-12-18 | $22.35 | $30.76 | 8,310,800 | — | — |
| 2008-12-17 | $23.26 | $32.01 | 8,871,600 | — | — |
| 2008-12-16 | $23.08 | $31.76 | 11,763,200 | — | — |
| 2008-12-15 | $20.53 | $28.25 | 9,030,000 | — | — |
| 2008-12-12 | $20.72 | $28.52 | 10,174,000 | — | — |
| 2008-12-11 | $21.06 | $28.98 | 9,549,000 | — | — |
| 2008-12-10 | $21.64 | $29.78 | 7,461,400 | — | — |
| 2008-12-09 | $21.78 | $29.97 | 10,142,800 | — | — |
| 2008-12-08 | $22.07 | $30.37 | 11,887,200 | — | — |
| 2008-12-05 | $22.18 | $30.53 | 16,444,600 | — | — |
| 2008-12-04 | $20.89 | $28.74 | 9,835,400 | — | — |
| 2008-12-03 | $21.80 | $30.00 | 11,531,200 | — | — |
| 2008-12-02 | $21.40 | $29.45 | 11,649,000 | — | — |
| 2008-12-01 | $20.66 | $28.43 | 12,611,400 | — | — |
| 2008-11-28 | $23.15 | $31.86 | 5,140,000 | — | — |
| 2008-11-26 | $22.33 | $30.74 | 10,391,400 | — | — |
| 2008-11-25 | $21.29 | $29.29 | 15,678,400 | — | — |
| 2008-11-24 | $19.58 | $26.94 | 13,729,800 | — | — |
| 2008-11-21 | $16.86 | $23.20 | 14,708,800 | — | — |
| 2008-11-20 | $15.19 | $20.91 | 17,695,000 | — | — |
| 2008-11-19 | $17.96 | $24.71 | 10,993,000 | — | — |
| 2008-11-18 | $19.81 | $27.26 | 9,410,000 | — | — |
| 2008-11-17 | $19.34 | $26.62 | 6,888,800 | — | — |
| 2008-11-14 | $20.89 | $28.58 | 7,663,400 | — | — |
| 2008-11-13 | $22.22 | $30.40 | 11,617,200 | — | — |
| 2008-11-12 | $20.28 | $27.75 | 8,513,600 | — | — |
| 2008-11-11 | $22.07 | $30.19 | 8,062,600 | — | — |
| 2008-11-10 | $23.14 | $31.66 | 6,696,600 | — | — |
| 2008-11-07 | $23.15 | $31.67 | 6,649,600 | — | — |
| 2008-11-06 | $22.16 | $30.32 | 9,198,000 | — | — |
| 2008-11-05 | $22.74 | $31.11 | 8,176,600 | — | — |
| 2008-11-04 | $24.26 | $33.20 | 11,998,000 | — | — |
| 2008-11-03 | $21.94 | $30.02 | 5,449,800 | — | — |
| 2008-10-31 | $22.14 | $30.30 | 10,957,600 | — | — |
| 2008-10-30 | $21.58 | $29.53 | 11,120,000 | — | — |
| 2008-10-29 | $20.28 | $27.74 | 9,466,000 | — | — |
| 2008-10-28 | $20.83 | $28.51 | 11,997,400 | — | — |
| 2008-10-27 | $18.11 | $24.77 | 9,182,800 | — | — |
| 2008-10-24 | $19.43 | $26.59 | 10,688,800 | — | — |
| 2008-10-23 | $18.16 | $24.84 | 11,276,000 | — | — |
| 2008-10-22 | $18.62 | $25.48 | 10,623,400 | — | — |
| 2008-10-21 | $21.49 | $29.40 | 7,724,800 | — | — |
| 2008-10-20 | $22.16 | $30.32 | 6,231,000 | — | — |
| 2008-10-17 | $21.57 | $29.52 | 9,016,400 | — | — |
| 2008-10-16 | $21.16 | $28.95 | 11,177,200 | — | — |
| 2008-10-15 | $20.86 | $28.54 | 9,539,200 | — | — |
| 2008-10-14 | $23.04 | $31.52 | 13,522,400 | — | — |
| 2008-10-13 | $22.00 | $30.10 | 11,108,000 | — | — |
| 2008-10-10 | $19.75 | $27.02 | 21,528,200 | — | — |
| 2008-10-09 | $19.85 | $27.16 | 23,118,000 | — | — |
| 2008-10-08 | $23.98 | $32.81 | 10,244,400 | — | — |
| 2008-10-07 | $23.35 | $31.95 | 8,837,800 | — | — |
| 2008-10-06 | $24.58 | $33.63 | 10,119,800 | — | — |
| 2008-10-03 | $26.06 | $35.66 | 6,773,000 | — | — |
| 2008-10-02 | $26.93 | $36.86 | 7,088,400 | — | — |
| 2008-10-01 | $29.01 | $39.70 | 6,051,200 | — | — |
| 2008-09-30 | $29.38 | $40.20 | 7,793,800 | — | — |
| 2008-09-29 | $25.63 | $35.06 | 8,729,600 | — | — |
| 2008-09-26 | $29.94 | $40.97 | 5,165,000 | — | — |
| 2008-09-25 | $30.20 | $41.32 | 5,755,000 | — | — |
| 2008-09-24 | $30.80 | $42.15 | 4,975,800 | — | — |
| 2008-09-23 | $30.42 | $41.63 | 4,216,800 | — | — |
| 2008-09-22 | $30.22 | $41.34 | 5,104,400 | — | — |
| 2008-09-19 | $31.79 | $43.50 | 14,015,400 | — | — |
| 2008-09-18 | $32.13 | $43.96 | 17,826,400 | — | — |
| 2008-09-17 | $28.23 | $38.63 | 14,798,600 | — | — |
| 2008-09-16 | $29.21 | $39.96 | 13,655,400 | — | — |
| 2008-09-15 | $28.36 | $38.81 | 15,314,800 | — | — |
| 2008-09-12 | $29.30 | $40.09 | 9,828,800 | — | — |
| 2008-09-11 | $29.06 | $39.76 | 9,938,600 | — | — |
| 2008-09-10 | $28.50 | $39.00 | 7,473,200 | — | — |
| 2008-09-09 | $28.05 | $38.38 | 9,142,800 | — | — |
| 2008-09-08 | $28.83 | $39.44 | 13,212,800 | — | — |
| 2008-09-05 | $28.84 | $39.46 | 7,571,000 | — | — |
| 2008-09-04 | $28.23 | $38.62 | 9,615,000 | — | — |
| 2008-09-03 | $28.98 | $39.65 | 9,635,000 | — | — |
| 2008-09-02 | $28.75 | $39.34 | 6,562,600 | — | — |
| 2008-08-29 | $28.35 | $38.79 | 5,316,600 | — | — |
| 2008-08-28 | $28.73 | $39.31 | 8,130,800 | — | — |
| 2008-08-27 | $28.12 | $38.48 | 9,952,800 | — | — |
| 2008-08-26 | $26.80 | $36.67 | 5,030,400 | — | — |
| 2008-08-25 | $27.08 | $37.05 | 3,624,000 | — | — |
| 2008-08-22 | $27.64 | $37.82 | 4,450,800 | — | — |
| 2008-08-21 | $27.25 | $37.28 | 4,936,400 | — | — |
| 2008-08-20 | $27.13 | $37.12 | 4,945,200 | — | — |
| 2008-08-19 | $27.17 | $37.17 | 6,287,400 | — | — |
| 2008-08-18 | $27.43 | $37.54 | 5,936,800 | — | — |
| 2008-08-15 | $27.66 | $37.68 | 6,858,800 | — | — |
| 2008-08-14 | $27.42 | $37.36 | 5,957,400 | — | — |
| 2008-08-13 | $27.47 | $37.43 | 6,881,400 | — | — |
| 2008-08-12 | $27.86 | $37.96 | 6,364,400 | — | — |
| 2008-08-11 | $28.03 | $38.19 | 8,323,200 | — | — |
| 2008-08-08 | $27.80 | $37.87 | 9,119,800 | — | — |
| 2008-08-07 | $26.99 | $36.77 | 12,096,200 | — | — |
| 2008-08-06 | $27.09 | $36.91 | 9,962,400 | — | — |
| 2008-08-05 | $27.72 | $37.76 | 10,415,400 | — | — |
| 2008-08-04 | $27.29 | $37.18 | 8,158,200 | — | — |
| 2008-08-01 | $27.50 | $37.47 | 7,222,200 | — | — |
| 2008-07-31 | $27.81 | $37.88 | 9,366,000 | — | — |
| 2008-07-30 | $27.62 | $37.63 | 10,843,000 | — | — |
| 2008-07-29 | $27.86 | $37.95 | 12,344,800 | — | — |
| 2008-07-28 | $27.12 | $36.94 | 8,264,400 | — | — |
| 2008-07-25 | $27.45 | $37.40 | 14,959,000 | — | — |
| 2008-07-24 | $26.55 | $36.17 | 31,942,200 | — | — |
| 2008-07-23 | $30.16 | $41.09 | 9,011,200 | — | — |
| 2008-07-22 | $30.28 | $41.25 | 8,820,000 | — | — |
| 2008-07-21 | $29.70 | $40.46 | 6,313,600 | — | — |
| 2008-07-18 | $30.21 | $41.15 | 8,038,400 | — | — |
| 2008-07-17 | $29.91 | $40.74 | 10,122,000 | — | — |
| 2008-07-16 | $29.75 | $40.53 | 8,328,400 | — | — |
| 2008-07-15 | $28.99 | $39.49 | 11,195,400 | — | — |
| 2008-07-14 | $30.08 | $40.98 | 5,414,600 | — | — |
| 2008-07-11 | $30.36 | $41.36 | 6,908,000 | — | — |
| 2008-07-10 | $30.67 | $41.79 | 6,091,000 | — | — |
| 2008-07-09 | $30.54 | $41.61 | 6,563,200 | — | — |
| 2008-07-08 | $31.42 | $42.80 | 7,572,400 | — | — |
| 2008-07-07 | $30.81 | $41.98 | 5,542,200 | — | — |
| 2008-07-03 | $31.21 | $42.51 | 2,959,200 | — | — |
| 2008-07-02 | $31.17 | $42.47 | 4,811,000 | — | — |
| 2008-07-01 | $31.47 | $42.87 | 7,046,400 | — | — |
| 2008-06-30 | $31.40 | $42.78 | 7,571,200 | — | — |
| 2008-06-27 | $31.53 | $42.95 | 6,817,800 | — | — |
| 2008-06-26 | $31.41 | $42.79 | 6,648,600 | — | — |
| 2008-06-25 | $31.94 | $43.52 | 5,819,800 | — | — |
| 2008-06-24 | $31.93 | $43.50 | 6,113,800 | — | — |
| 2008-06-23 | $32.24 | $43.93 | 4,697,400 | — | — |
| 2008-06-20 | $32.75 | $44.62 | 5,846,000 | — | — |
| 2008-06-19 | $33.29 | $45.36 | 4,778,200 | — | — |
| 2008-06-18 | $32.96 | $44.91 | 4,300,800 | — | — |
| 2008-06-17 | $32.97 | $44.91 | 7,414,000 | — | — |
| 2008-06-16 | $33.74 | $45.97 | 4,297,800 | — | — |
| 2008-06-13 | $33.71 | $45.92 | 5,454,200 | — | — |
| 2008-06-12 | $33.26 | $45.31 | 5,477,200 | — | — |
| 2008-06-11 | $32.95 | $44.89 | 5,965,600 | — | — |
| 2008-06-10 | $33.07 | $45.05 | 4,340,600 | — | — |
| 2008-06-09 | $32.97 | $44.92 | 4,936,200 | — | — |
| 2008-06-06 | $32.72 | $44.58 | 5,925,600 | — | — |
| 2008-06-05 | $33.80 | $46.05 | 4,933,800 | — | — |
| 2008-06-04 | $33.15 | $45.17 | 4,724,000 | — | — |
| 2008-06-03 | $33.13 | $45.13 | 5,155,600 | — | — |
| 2008-06-02 | $33.03 | $44.99 | 3,812,200 | — | — |
| 2008-05-30 | $33.56 | $45.73 | 4,849,800 | — | — |
| 2008-05-29 | $33.72 | $45.95 | 2,981,400 | — | — |
| 2008-05-28 | $33.33 | $45.40 | 3,471,000 | — | — |
| 2008-05-27 | $33.31 | $45.39 | 3,950,200 | — | — |
| 2008-05-23 | $33.08 | $45.07 | 3,537,400 | — | — |
| 2008-05-22 | $33.67 | $45.87 | 3,813,600 | — | — |
| 2008-05-21 | $33.22 | $45.27 | 5,452,000 | — | — |
| 2008-05-20 | $33.56 | $45.72 | 4,380,800 | — | — |
| 2008-05-19 | $33.74 | $45.96 | 3,010,200 | — | — |
| 2008-05-16 | $33.74 | $45.80 | 4,871,400 | — | — |
| 2008-05-15 | $33.74 | $45.80 | 6,065,400 | — | — |
| 2008-05-14 | $33.25 | $45.14 | 5,926,400 | — | — |
| 2008-05-13 | $33.12 | $44.96 | 4,045,800 | — | — |
| 2008-05-12 | $33.50 | $45.48 | 2,734,600 | — | — |
| 2008-05-09 | $32.86 | $44.60 | 2,537,400 | — | — |
| 2008-05-08 | $32.92 | $44.69 | 4,070,200 | — | — |
| 2008-05-07 | $33.01 | $44.81 | 12,279,000 | — | — |
| 2008-05-06 | $33.50 | $45.48 | 7,074,800 | — | — |
| 2008-05-05 | $33.44 | $45.40 | 5,302,400 | — | — |
| 2008-05-02 | $33.57 | $45.57 | 4,359,000 | — | — |
| 2008-05-01 | $33.61 | $45.62 | 5,324,400 | — | — |
| 2008-04-30 | $33.33 | $45.25 | 6,445,000 | — | — |
| 2008-04-29 | $33.58 | $45.59 | 5,927,800 | — | — |
| 2008-04-28 | $34.11 | $46.31 | 5,367,000 | — | — |
| 2008-04-25 | $33.86 | $45.97 | 4,757,000 | — | — |
| 2008-04-24 | $33.83 | $45.93 | 8,409,200 | — | — |
| 2008-04-23 | $32.54 | $44.18 | 8,385,400 | — | — |
| 2008-04-22 | $32.90 | $44.67 | 6,076,400 | — | — |
| 2008-04-21 | $33.58 | $45.59 | 3,871,400 | — | — |
| 2008-04-18 | $33.94 | $46.08 | 6,466,800 | — | — |
| 2008-04-17 | $33.70 | $45.75 | 5,524,400 | — | — |
| 2008-04-16 | $33.90 | $46.02 | 4,035,800 | — | — |
| 2008-04-15 | $33.26 | $45.15 | 3,757,200 | — | — |
| 2008-04-14 | $32.93 | $44.70 | 4,013,200 | — | — |
| 2008-04-11 | $33.11 | $44.94 | 3,960,000 | — | — |
| 2008-04-10 | $33.20 | $45.06 | 5,586,800 | — | — |
| 2008-04-09 | $33.17 | $45.03 | 6,099,200 | — | — |
| 2008-04-08 | $33.03 | $44.84 | 7,172,000 | — | — |
| 2008-04-07 | $32.69 | $44.37 | 5,272,400 | — | — |
| 2008-04-04 | $32.55 | $44.19 | 6,352,200 | — | — |
| 2008-04-03 | $32.63 | $44.30 | 9,231,800 | — | — |
| 2008-04-02 | $33.02 | $44.83 | 9,700,400 | — | — |
| 2008-04-01 | $33.41 | $45.36 | 7,358,600 | — | — |
| 2008-03-31 | $32.47 | $44.09 | 7,227,800 | — | — |
| 2008-03-28 | $32.16 | $43.66 | 5,950,200 | — | — |
| 2008-03-27 | $31.95 | $43.37 | 5,472,400 | — | — |
| 2008-03-26 | $32.08 | $43.55 | 6,041,200 | — | — |
| 2008-03-25 | $32.26 | $43.80 | 5,946,000 | — | — |
| 2008-03-24 | $31.98 | $43.41 | 6,296,600 | — | — |
| 2008-03-20 | $32.08 | $43.54 | 13,876,200 | — | — |
| 2008-03-19 | $31.91 | $43.32 | 14,961,200 | — | — |
| 2008-03-18 | $31.97 | $43.39 | 9,656,000 | — | — |
| 2008-03-17 | $30.78 | $41.78 | 10,210,400 | — | — |
| 2008-03-14 | $30.61 | $41.55 | 9,080,200 | — | — |
| 2008-03-13 | $30.92 | $41.98 | 5,430,800 | — | — |
| 2008-03-12 | $30.75 | $41.75 | 6,629,400 | — | — |
| 2008-03-11 | $31.01 | $42.10 | 10,218,400 | — | — |
| 2008-03-10 | $30.23 | $41.04 | 10,671,800 | — | — |
| 2008-03-07 | $30.84 | $41.87 | 7,580,000 | — | — |
| 2008-03-06 | $31.25 | $42.43 | 6,573,000 | — | — |
| 2008-03-05 | $31.50 | $42.76 | 7,151,200 | — | — |
| 2008-03-04 | $31.33 | $42.54 | 8,314,200 | — | — |
| 2008-03-03 | $31.03 | $42.12 | 4,474,600 | — | — |
| 2008-02-29 | $31.21 | $42.36 | 5,803,800 | — | — |
| 2008-02-28 | $31.91 | $43.31 | 4,806,400 | — | — |
| 2008-02-27 | $32.35 | $43.92 | 5,710,000 | — | — |
| 2008-02-26 | $32.15 | $43.65 | 5,832,000 | — | — |
| 2008-02-25 | $32.02 | $43.47 | 5,587,000 | — | — |
| 2008-02-22 | $31.60 | $42.90 | 6,202,800 | — | — |
| 2008-02-21 | $31.54 | $42.81 | 5,309,200 | — | — |
| 2008-02-20 | $31.76 | $43.12 | 5,831,800 | — | — |
| 2008-02-19 | $31.33 | $42.53 | 4,659,800 | — | — |
| 2008-02-15 | $31.09 | $42.21 | 4,165,000 | — | — |
| 2008-02-14 | $31.09 | $42.04 | 5,359,400 | — | — |
| 2008-02-13 | $31.15 | $42.12 | 5,303,200 | — | — |
| 2008-02-12 | $30.91 | $41.79 | 7,924,400 | — | — |
| 2008-02-11 | $29.75 | $40.23 | 6,641,800 | — | — |
| 2008-02-08 | $30.00 | $40.57 | 7,843,000 | — | — |
| 2008-02-07 | $29.97 | $40.52 | 7,611,000 | — | — |
| 2008-02-06 | $29.36 | $39.70 | 6,154,400 | — | — |
| 2008-02-05 | $29.43 | $39.80 | 7,864,000 | — | — |
| 2008-02-04 | $30.29 | $40.96 | 5,849,400 | — | — |
| 2008-02-01 | $30.35 | $41.04 | 9,239,600 | — | — |
| 2008-01-31 | $30.55 | $41.31 | 12,100,400 | — | — |
| 2008-01-30 | $30.41 | $41.12 | 8,862,600 | — | — |
| 2008-01-29 | $31.12 | $42.08 | 6,733,800 | — | — |
| 2008-01-28 | $31.20 | $42.19 | 4,796,000 | — | — |
| 2008-01-25 | $30.45 | $41.18 | 5,965,600 | — | — |
| 2008-01-24 | $30.92 | $41.81 | 6,988,600 | — | — |
| 2008-01-23 | $31.30 | $42.32 | 10,760,800 | — | — |
| 2008-01-22 | $30.66 | $41.46 | 11,397,800 | — | — |
| 2008-01-18 | $29.80 | $40.30 | 13,127,000 | — | — |
| 2008-01-17 | $31.11 | $42.07 | 7,946,800 | — | — |
| 2008-01-16 | $31.93 | $43.18 | 6,585,200 | — | — |
| 2008-01-15 | $31.83 | $43.04 | 6,609,400 | — | — |
| 2008-01-14 | $32.33 | $43.73 | 5,424,000 | — | — |
| 2008-01-11 | $32.64 | $44.14 | 6,897,400 | — | — |
| 2008-01-10 | $32.65 | $44.15 | 10,237,000 | — | — |
| 2008-01-09 | $32.78 | $44.32 | 8,275,200 | — | — |
| 2008-01-08 | $31.84 | $43.06 | 9,368,000 | — | — |
| 2008-01-07 | $31.70 | $42.86 | 4,930,600 | — | — |
| 2008-01-04 | $31.18 | $42.17 | 4,191,800 | — | — |
| 2008-01-03 | $31.38 | $42.44 | 5,150,400 | — | — |
| 2008-01-02 | $30.99 | $41.90 | 4,749,800 | — | — |