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
- 1992-04-16 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 | $23.59 | $24.06 | 1,630,500 | — | — |
| 2008-12-30 | $23.69 | $24.16 | 1,271,200 | — | — |
| 2008-12-29 | $23.46 | $23.93 | 1,266,500 | — | — |
| 2008-12-26 | $23.63 | $24.10 | 523,200 | — | — |
| 2008-12-24 | $23.05 | $23.51 | 447,500 | — | — |
| 2008-12-23 | $22.73 | $23.18 | 922,400 | — | — |
| 2008-12-22 | $22.70 | $23.15 | 1,226,700 | — | — |
| 2008-12-19 | $23.51 | $23.98 | 2,019,700 | — | — |
| 2008-12-18 | $23.60 | $24.07 | 2,712,200 | — | — |
| 2008-12-17 | $24.65 | $25.14 | 4,641,600 | — | — |
| 2008-12-16 | $22.58 | $23.03 | 2,606,400 | — | — |
| 2008-12-15 | $21.47 | $21.90 | 2,157,900 | — | — |
| 2008-12-12 | $22.83 | $23.29 | 2,390,600 | — | — |
| 2008-12-11 | $21.80 | $22.24 | 3,133,000 | — | — |
| 2008-12-10 | $23.32 | $23.79 | 2,280,600 | — | — |
| 2008-12-09 | $22.47 | $22.92 | 3,608,100 | — | — |
| 2008-12-08 | $21.57 | $22.00 | 3,489,700 | — | — |
| 2008-12-05 | $20.20 | $20.60 | 2,689,200 | — | — |
| 2008-12-04 | $19.35 | $19.74 | 2,720,100 | — | — |
| 2008-12-03 | $21.42 | $21.85 | 2,858,200 | — | — |
| 2008-12-02 | $21.23 | $21.65 | 4,666,300 | — | — |
| 2008-12-01 | $20.10 | $20.50 | 2,544,500 | — | — |
| 2008-11-28 | $24.62 | $25.11 | 959,900 | — | — |
| 2008-11-26 | $23.89 | $24.37 | 3,753,000 | — | — |
| 2008-11-25 | $24.31 | $24.80 | 2,438,200 | — | — |
| 2008-11-24 | $24.42 | $24.91 | 2,663,500 | — | — |
| 2008-11-21 | $23.90 | $24.38 | 2,818,000 | — | — |
| 2008-11-20 | $20.58 | $20.99 | 3,845,500 | — | — |
| 2008-11-19 | $23.48 | $23.95 | 2,408,300 | — | — |
| 2008-11-18 | $26.38 | $26.91 | 2,306,000 | — | — |
| 2008-11-17 | $27.10 | $27.64 | 3,414,300 | — | — |
| 2008-11-14 | $27.60 | $28.15 | 2,512,300 | — | — |
| 2008-11-13 | $28.70 | $29.27 | 3,060,600 | — | — |
| 2008-11-12 | $24.70 | $25.19 | 2,451,700 | — | — |
| 2008-11-11 | $26.28 | $26.81 | 2,832,200 | — | — |
| 2008-11-10 | $28.98 | $29.56 | 2,353,200 | — | — |
| 2008-11-07 | $28.06 | $28.62 | 1,449,900 | — | — |
| 2008-11-06 | $27.51 | $28.06 | 1,995,600 | — | — |
| 2008-11-05 | $29.79 | $30.39 | 2,364,400 | — | — |
| 2008-11-04 | $31.88 | $32.52 | 2,588,000 | — | — |
| 2008-11-03 | $30.36 | $30.97 | 2,286,400 | — | — |
| 2008-10-31 | $31.52 | $32.15 | 2,858,800 | — | — |
| 2008-10-30 | $29.95 | $30.55 | 3,061,100 | — | — |
| 2008-10-29 | $27.94 | $28.50 | 4,399,800 | — | — |
| 2008-10-28 | $26.82 | $27.36 | 2,704,300 | — | — |
| 2008-10-27 | $23.26 | $23.73 | 2,599,600 | — | — |
| 2008-10-24 | $24.02 | $24.50 | 2,318,400 | — | — |
| 2008-10-23 | $24.88 | $25.38 | 3,337,300 | — | — |
| 2008-10-22 | $24.79 | $25.29 | 3,895,700 | — | — |
| 2008-10-21 | $30.89 | $31.51 | 2,404,800 | — | — |
| 2008-10-20 | $29.64 | $30.23 | 2,623,400 | — | — |
| 2008-10-17 | $30.63 | $31.24 | 2,320,100 | — | — |
| 2008-10-16 | $29.74 | $30.33 | 3,117,700 | — | — |
| 2008-10-15 | $29.44 | $30.03 | 2,544,800 | — | — |
| 2008-10-14 | $34.73 | $35.42 | 2,672,900 | — | — |
| 2008-10-13 | $37.61 | $38.36 | 1,725,500 | — | — |
| 2008-10-10 | $35.66 | $36.37 | 3,973,800 | — | — |
| 2008-10-09 | $33.00 | $33.66 | 3,323,000 | — | — |
| 2008-10-08 | $32.72 | $33.37 | 3,745,600 | — | — |
| 2008-10-07 | $31.46 | $32.09 | 2,354,600 | — | — |
| 2008-10-06 | $33.09 | $33.75 | 2,668,900 | — | — |
| 2008-10-03 | $35.62 | $36.33 | 2,530,200 | — | — |
| 2008-10-02 | $37.01 | $37.75 | 4,721,500 | — | — |
| 2008-10-01 | $41.30 | $42.13 | 1,627,200 | — | — |
| 2008-09-30 | $42.61 | $43.46 | 2,481,100 | — | — |
| 2008-09-29 | $40.99 | $41.81 | 3,288,300 | — | — |
| 2008-09-26 | $45.85 | $46.77 | 1,683,800 | — | — |
| 2008-09-25 | $47.57 | $48.52 | 1,005,900 | — | — |
| 2008-09-24 | $47.64 | $48.59 | 997,100 | — | — |
| 2008-09-23 | $49.08 | $50.06 | 1,094,500 | — | — |
| 2008-09-22 | $50.36 | $51.37 | 1,168,300 | — | — |
| 2008-09-19 | $50.72 | $51.73 | 1,991,700 | — | — |
| 2008-09-18 | $49.83 | $50.83 | 2,549,900 | — | — |
| 2008-09-17 | $47.09 | $48.03 | 1,654,900 | — | — |
| 2008-09-16 | $50.26 | $51.27 | 2,125,000 | — | — |
| 2008-09-15 | $48.44 | $49.41 | 1,187,200 | — | — |
| 2008-09-12 | $51.41 | $52.44 | 1,530,800 | — | — |
| 2008-09-11 | $49.57 | $50.56 | 1,307,000 | — | — |
| 2008-09-10 | $48.34 | $49.31 | 2,334,100 | — | — |
| 2008-09-09 | $48.32 | $49.29 | 2,839,300 | — | — |
| 2008-09-08 | $52.90 | $53.96 | 1,995,800 | — | — |
| 2008-09-05 | $53.95 | $55.03 | 1,397,300 | — | — |
| 2008-09-04 | $53.42 | $54.49 | 2,477,300 | — | — |
| 2008-09-03 | $56.10 | $57.22 | 1,937,700 | — | — |
| 2008-09-02 | $58.88 | $60.06 | 1,183,000 | — | — |
| 2008-08-29 | $61.63 | $62.86 | 791,200 | — | — |
| 2008-08-28 | $61.50 | $62.73 | 1,404,700 | — | — |
| 2008-08-27 | $61.42 | $62.65 | 955,600 | — | — |
| 2008-08-26 | $60.76 | $61.98 | 922,600 | — | — |
| 2008-08-25 | $60.20 | $61.40 | 710,500 | — | — |
| 2008-08-22 | $60.56 | $61.77 | 743,200 | — | — |
| 2008-08-21 | $60.19 | $61.39 | 2,119,400 | — | — |
| 2008-08-20 | $61.08 | $62.30 | 1,278,100 | — | — |
| 2008-08-19 | $59.68 | $60.87 | 857,700 | — | — |
| 2008-08-18 | $60.31 | $61.52 | 1,466,800 | — | — |
| 2008-08-15 | $59.80 | $61.00 | 1,501,800 | — | — |
| 2008-08-14 | $60.82 | $62.04 | 1,992,600 | — | — |
| 2008-08-13 | $58.29 | $59.46 | 1,985,000 | — | — |
| 2008-08-12 | $56.96 | $58.10 | 1,048,400 | — | — |
| 2008-08-11 | $57.21 | $58.35 | 1,808,300 | — | — |
| 2008-08-08 | $58.01 | $59.17 | 1,970,600 | — | — |
| 2008-08-07 | $55.90 | $57.02 | 1,563,700 | — | — |
| 2008-08-06 | $58.12 | $59.28 | 1,867,900 | — | — |
| 2008-08-05 | $54.62 | $55.71 | 2,404,900 | — | — |
| 2008-08-04 | $55.09 | $56.19 | 1,726,200 | — | — |
| 2008-08-01 | $58.82 | $60.00 | 1,751,400 | — | — |
| 2008-07-31 | $59.85 | $61.05 | 2,214,000 | — | — |
| 2008-07-30 | $63.06 | $64.32 | 3,780,600 | — | — |
| 2008-07-29 | $58.88 | $60.06 | 5,139,100 | — | — |
| 2008-07-28 | $52.30 | $53.35 | 1,257,800 | — | — |
| 2008-07-25 | $52.78 | $53.84 | 913,100 | — | — |
| 2008-07-24 | $51.50 | $52.53 | 1,843,600 | — | — |
| 2008-07-23 | $53.47 | $54.54 | 2,380,900 | — | — |
| 2008-07-22 | $53.09 | $54.15 | 1,794,100 | — | — |
| 2008-07-21 | $54.87 | $55.97 | 2,377,000 | — | — |
| 2008-07-18 | $50.80 | $51.82 | 886,800 | — | — |
| 2008-07-17 | $51.53 | $52.56 | 1,668,100 | — | — |
| 2008-07-16 | $49.85 | $50.85 | 3,307,500 | — | — |
| 2008-07-15 | $48.30 | $49.27 | 1,763,000 | — | — |
| 2008-07-14 | $49.23 | $50.21 | 1,138,000 | — | — |
| 2008-07-11 | $48.71 | $49.68 | 1,563,300 | — | — |
| 2008-07-10 | $47.88 | $48.84 | 1,950,100 | — | — |
| 2008-07-09 | $46.80 | $47.74 | 1,416,800 | — | — |
| 2008-07-08 | $47.76 | $48.72 | 4,880,800 | — | — |
| 2008-07-07 | $50.56 | $51.57 | 2,144,700 | — | — |
| 2008-07-03 | $49.51 | $50.50 | 1,326,900 | — | — |
| 2008-07-02 | $49.88 | $50.88 | 2,672,600 | — | — |
| 2008-07-01 | $51.82 | $52.86 | 2,333,800 | — | — |
| 2008-06-30 | $52.41 | $53.46 | 2,218,300 | — | — |
| 2008-06-27 | $50.70 | $51.71 | 1,901,600 | — | — |
| 2008-06-26 | $52.06 | $53.10 | 2,889,600 | — | — |
| 2008-06-25 | $51.35 | $52.38 | 2,331,600 | — | — |
| 2008-06-24 | $51.75 | $52.78 | 2,099,700 | — | — |
| 2008-06-23 | $54.21 | $55.29 | 1,477,900 | — | — |
| 2008-06-20 | $54.87 | $55.97 | 2,023,300 | — | — |
| 2008-06-19 | $56.70 | $57.83 | 1,381,300 | — | — |
| 2008-06-18 | $57.10 | $58.24 | 2,579,100 | — | — |
| 2008-06-17 | $59.62 | $60.81 | 2,761,900 | — | — |
| 2008-06-16 | $59.93 | $61.13 | 4,957,400 | — | — |
| 2008-06-13 | $53.50 | $54.57 | 1,437,400 | — | — |
| 2008-06-12 | $52.42 | $53.47 | 2,125,600 | — | — |
| 2008-06-11 | $52.44 | $53.49 | 2,461,900 | — | — |
| 2008-06-10 | $54.52 | $55.61 | 1,922,900 | — | — |
| 2008-06-09 | $56.13 | $57.25 | 1,682,300 | — | — |
| 2008-06-06 | $55.14 | $56.24 | 1,792,600 | — | — |
| 2008-06-05 | $57.12 | $58.26 | 3,217,300 | — | — |
| 2008-06-04 | $57.85 | $59.01 | 1,809,100 | — | — |
| 2008-06-03 | $59.18 | $60.36 | 1,465,200 | — | — |
| 2008-06-02 | $60.06 | $61.26 | 2,298,700 | — | — |
| 2008-05-30 | $60.43 | $61.64 | 2,545,500 | — | — |
| 2008-05-29 | $60.55 | $61.76 | 1,566,600 | — | — |
| 2008-05-28 | $61.42 | $62.65 | 1,674,200 | — | — |
| 2008-05-27 | $59.51 | $60.70 | 2,538,600 | — | — |
| 2008-05-23 | $57.85 | $59.01 | 1,752,800 | — | — |
| 2008-05-22 | $57.59 | $58.74 | 1,619,100 | — | — |
| 2008-05-21 | $57.10 | $58.24 | 1,922,600 | — | — |
| 2008-05-20 | $57.99 | $59.15 | 2,343,700 | — | — |
| 2008-05-19 | $56.86 | $58.00 | 2,045,200 | — | — |
| 2008-05-16 | $59.69 | $60.88 | 1,793,300 | — | — |
| 2008-05-15 | $59.09 | $60.27 | 2,311,400 | — | — |
| 2008-05-14 | $57.51 | $58.66 | 2,879,300 | — | — |
| 2008-05-13 | $60.05 | $61.25 | 2,093,300 | — | — |
| 2008-05-12 | $58.36 | $59.53 | 1,352,400 | — | — |
| 2008-05-09 | $59.15 | $60.33 | 1,606,000 | — | — |
| 2008-05-08 | $59.45 | $60.64 | 1,535,600 | — | — |
| 2008-05-07 | $58.05 | $59.21 | 2,117,000 | — | — |
| 2008-05-06 | $58.67 | $59.84 | 2,890,200 | — | — |
| 2008-05-05 | $55.57 | $56.68 | 2,888,800 | — | — |
| 2008-05-02 | $59.18 | $60.36 | 3,943,900 | — | — |
| 2008-05-01 | $55.53 | $56.64 | 4,842,400 | — | — |
| 2008-04-30 | $60.13 | $61.33 | 3,697,900 | — | — |
| 2008-04-29 | $60.96 | $62.18 | 4,123,800 | — | — |
| 2008-04-28 | $68.78 | $70.16 | 1,530,500 | — | — |
| 2008-04-25 | $67.67 | $69.02 | 1,040,500 | — | — |
| 2008-04-24 | $66.20 | $67.52 | 1,365,000 | — | — |
| 2008-04-23 | $67.98 | $69.34 | 1,029,600 | — | — |
| 2008-04-22 | $68.28 | $69.65 | 1,648,600 | — | — |
| 2008-04-21 | $70.51 | $71.92 | 1,020,300 | — | — |
| 2008-04-18 | $69.84 | $71.24 | 1,833,900 | — | — |
| 2008-04-17 | $66.19 | $67.51 | 1,013,000 | — | — |
| 2008-04-16 | $67.64 | $68.99 | 1,694,000 | — | — |
| 2008-04-15 | $65.00 | $66.30 | 1,191,700 | — | — |
| 2008-04-14 | $64.36 | $65.65 | 1,111,700 | — | — |
| 2008-04-11 | $62.74 | $63.99 | 1,080,000 | — | — |
| 2008-04-10 | $64.23 | $65.51 | 1,341,000 | — | — |
| 2008-04-09 | $64.64 | $65.93 | 1,505,800 | — | — |
| 2008-04-08 | $66.67 | $68.00 | 1,369,400 | — | — |
| 2008-04-07 | $65.77 | $67.09 | 1,709,300 | — | — |
| 2008-04-04 | $64.59 | $65.88 | 1,174,600 | — | — |
| 2008-04-03 | $63.98 | $65.26 | 1,488,400 | — | — |
| 2008-04-02 | $62.68 | $63.93 | 1,754,900 | — | — |
| 2008-04-01 | $62.09 | $63.33 | 1,908,600 | — | — |
| 2008-03-31 | $59.88 | $61.08 | 1,574,000 | — | — |
| 2008-03-28 | $60.28 | $61.49 | 1,049,500 | — | — |
| 2008-03-27 | $60.67 | $61.88 | 1,343,800 | — | — |
| 2008-03-26 | $62.04 | $63.28 | 1,337,300 | — | — |
| 2008-03-25 | $60.68 | $61.89 | 1,651,000 | — | — |
| 2008-03-24 | $57.37 | $58.52 | 1,278,200 | — | — |
| 2008-03-20 | $54.35 | $55.44 | 3,307,300 | — | — |
| 2008-03-19 | $56.48 | $57.61 | 1,326,400 | — | — |
| 2008-03-18 | $62.24 | $63.48 | 2,019,900 | — | — |
| 2008-03-17 | $57.37 | $58.52 | 1,118,000 | — | — |
| 2008-03-14 | $59.63 | $60.82 | 1,564,800 | — | — |
| 2008-03-13 | $60.14 | $61.34 | 2,526,900 | — | — |
| 2008-03-12 | $60.03 | $61.23 | 2,774,700 | — | — |
| 2008-03-11 | $61.15 | $62.37 | 2,016,600 | — | — |
| 2008-03-10 | $59.03 | $60.21 | 1,582,200 | — | — |
| 2008-03-07 | $62.48 | $63.73 | 1,184,700 | — | — |
| 2008-03-06 | $64.92 | $66.22 | 955,300 | — | — |
| 2008-03-05 | $66.27 | $67.60 | 1,311,400 | — | — |
| 2008-03-04 | $64.54 | $65.83 | 1,507,000 | — | — |
| 2008-03-03 | $66.68 | $68.01 | 1,281,500 | — | — |
| 2008-02-29 | $64.86 | $66.16 | 1,660,000 | — | — |
| 2008-02-28 | $65.04 | $66.34 | 1,293,000 | — | — |
| 2008-02-27 | $65.80 | $67.12 | 1,251,700 | — | — |
| 2008-02-26 | $66.70 | $68.03 | 1,624,000 | — | — |
| 2008-02-25 | $67.38 | $68.73 | 1,647,400 | — | — |
| 2008-02-22 | $64.66 | $65.95 | 1,432,900 | — | — |
| 2008-02-21 | $65.46 | $66.77 | 1,357,500 | — | — |
| 2008-02-20 | $64.94 | $66.24 | 1,646,000 | — | — |
| 2008-02-19 | $63.75 | $65.02 | 1,615,100 | — | — |
| 2008-02-15 | $64.49 | $65.78 | 1,291,500 | — | — |
| 2008-02-14 | $64.07 | $65.35 | 2,346,400 | — | — |
| 2008-02-13 | $66.19 | $67.51 | 3,208,100 | — | — |
| 2008-02-12 | $63.13 | $64.39 | 3,155,600 | — | — |
| 2008-02-11 | $59.26 | $60.45 | 1,441,300 | — | — |
| 2008-02-08 | $56.73 | $57.86 | 1,744,600 | — | — |
| 2008-02-07 | $55.69 | $56.80 | 5,001,900 | — | — |
| 2008-02-06 | $57.96 | $59.12 | 1,425,200 | — | — |
| 2008-02-05 | $57.56 | $58.71 | 1,307,100 | — | — |
| 2008-02-04 | $60.55 | $61.76 | 1,276,900 | — | — |
| 2008-02-01 | $62.15 | $63.39 | 2,000,200 | — | — |
| 2008-01-31 | $60.22 | $61.42 | 1,742,000 | — | — |
| 2008-01-30 | $58.12 | $59.28 | 1,884,300 | — | — |
| 2008-01-29 | $58.30 | $59.47 | 2,958,400 | — | — |
| 2008-01-28 | $58.98 | $60.16 | 1,648,900 | — | — |
| 2008-01-25 | $56.72 | $57.85 | 2,573,800 | — | — |
| 2008-01-24 | $55.04 | $56.14 | 2,745,800 | — | — |
| 2008-01-23 | $56.98 | $58.12 | 4,731,500 | — | — |
| 2008-01-22 | $59.09 | $60.27 | 3,331,800 | — | — |
| 2008-01-18 | $57.81 | $58.97 | 3,029,300 | — | — |
| 2008-01-17 | $60.41 | $61.62 | 4,080,400 | — | — |
| 2008-01-16 | $64.89 | $66.19 | 3,110,300 | — | — |
| 2008-01-15 | $67.62 | $68.97 | 1,749,100 | — | — |
| 2008-01-14 | $68.05 | $69.41 | 1,778,800 | — | — |
| 2008-01-11 | $63.80 | $65.08 | 1,673,900 | — | — |
| 2008-01-10 | $64.71 | $66.00 | 2,540,100 | — | — |
| 2008-01-09 | $62.10 | $63.34 | 2,667,700 | — | — |
| 2008-01-08 | $62.90 | $64.16 | 1,838,000 | — | — |
| 2008-01-07 | $67.13 | $68.47 | 1,527,600 | — | — |
| 2008-01-04 | $68.14 | $69.50 | 2,528,000 | — | — |
| 2008-01-03 | $70.50 | $71.91 | 1,787,700 | — | — |
| 2008-01-02 | $66.81 | $68.15 | 1,536,500 | — | — |