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
- 2005-09-15 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 | $23.36 | $24.29 | 2,869,300 | — | — |
| 2008-12-30 | $21.91 | $22.78 | 2,383,700 | — | — |
| 2008-12-29 | $19.75 | $20.54 | 1,540,600 | — | — |
| 2008-12-26 | $20.05 | $20.85 | 1,105,300 | — | — |
| 2008-12-24 | $20.56 | $21.38 | 626,300 | — | — |
| 2008-12-23 | $19.99 | $20.79 | 1,840,200 | — | — |
| 2008-12-22 | $20.56 | $21.38 | 3,532,800 | — | — |
| 2008-12-19 | $22.85 | $23.76 | 3,193,800 | — | — |
| 2008-12-18 | $21.04 | $21.88 | 3,407,100 | — | — |
| 2008-12-17 | $21.94 | $22.81 | 3,373,600 | — | — |
| 2008-12-16 | $21.80 | $22.67 | 4,625,600 | — | — |
| 2008-12-15 | $18.78 | $19.53 | 2,352,000 | — | — |
| 2008-12-12 | $20.47 | $21.28 | 2,543,500 | — | — |
| 2008-12-11 | $20.23 | $21.04 | 3,788,000 | — | — |
| 2008-12-10 | $21.21 | $22.05 | 2,767,700 | — | — |
| 2008-12-09 | $20.34 | $21.15 | 3,954,400 | — | — |
| 2008-12-08 | $20.57 | $21.39 | 5,288,900 | — | — |
| 2008-12-05 | $21.31 | $22.16 | 7,294,900 | — | — |
| 2008-12-04 | $16.80 | $17.47 | 3,401,300 | — | — |
| 2008-12-03 | $17.39 | $18.08 | 3,825,200 | — | — |
| 2008-12-02 | $17.01 | $17.69 | 4,677,000 | — | — |
| 2008-12-01 | $15.44 | $16.05 | 5,310,200 | — | — |
| 2008-11-28 | $18.46 | $19.19 | 1,143,800 | — | — |
| 2008-11-26 | $17.81 | $18.52 | 3,490,200 | — | — |
| 2008-11-25 | $16.98 | $17.66 | 5,340,400 | — | — |
| 2008-11-24 | $15.81 | $16.44 | 5,537,000 | — | — |
| 2008-11-21 | $12.37 | $12.86 | 6,927,100 | — | — |
| 2008-11-20 | $12.92 | $13.43 | 4,991,900 | — | — |
| 2008-11-19 | $13.96 | $14.52 | 4,366,800 | — | — |
| 2008-11-18 | $16.00 | $16.64 | 5,303,800 | — | — |
| 2008-11-17 | $16.31 | $16.96 | 4,082,300 | — | — |
| 2008-11-14 | $18.00 | $18.72 | 5,301,200 | — | — |
| 2008-11-13 | $19.74 | $20.53 | 6,380,200 | — | — |
| 2008-11-12 | $17.39 | $18.08 | 5,439,600 | — | — |
| 2008-11-11 | $17.91 | $18.62 | 2,972,100 | — | — |
| 2008-11-10 | $19.44 | $20.21 | 2,556,900 | — | — |
| 2008-11-07 | $21.03 | $21.87 | 2,211,600 | — | — |
| 2008-11-06 | $19.65 | $20.43 | 3,142,500 | — | — |
| 2008-11-05 | $21.75 | $22.62 | 2,646,500 | — | — |
| 2008-11-04 | $23.46 | $24.22 | 3,874,000 | — | — |
| 2008-11-03 | $21.72 | $22.42 | 4,546,800 | — | — |
| 2008-10-31 | $21.60 | $22.30 | 7,211,700 | — | — |
| 2008-10-30 | $19.00 | $19.61 | 6,133,200 | — | — |
| 2008-10-29 | $21.79 | $22.49 | 3,326,600 | — | — |
| 2008-10-28 | $23.83 | $24.60 | 3,994,900 | — | — |
| 2008-10-27 | $20.15 | $20.80 | 3,400,100 | — | — |
| 2008-10-24 | $21.43 | $22.12 | 3,727,300 | — | — |
| 2008-10-23 | $21.79 | $22.49 | 3,713,400 | — | — |
| 2008-10-22 | $21.82 | $22.52 | 3,730,900 | — | — |
| 2008-10-21 | $25.75 | $26.58 | 2,599,100 | — | — |
| 2008-10-20 | $26.63 | $27.49 | 3,265,600 | — | — |
| 2008-10-17 | $24.79 | $25.59 | 3,168,900 | — | — |
| 2008-10-16 | $23.85 | $24.62 | 5,242,900 | — | — |
| 2008-10-15 | $25.79 | $26.62 | 3,971,600 | — | — |
| 2008-10-14 | $30.30 | $31.28 | 6,684,200 | — | — |
| 2008-10-13 | $25.52 | $26.34 | 4,248,800 | — | — |
| 2008-10-10 | $21.62 | $22.32 | 6,966,200 | — | — |
| 2008-10-09 | $20.60 | $21.26 | 6,517,900 | — | — |
| 2008-10-08 | $25.81 | $26.64 | 5,633,300 | — | — |
| 2008-10-07 | $28.34 | $29.25 | 2,795,800 | — | — |
| 2008-10-06 | $31.79 | $32.82 | 2,829,400 | — | — |
| 2008-10-03 | $32.95 | $34.01 | 2,869,400 | — | — |
| 2008-10-02 | $33.53 | $34.61 | 3,413,000 | — | — |
| 2008-10-01 | $38.83 | $40.08 | 2,425,300 | — | — |
| 2008-09-30 | $38.20 | $39.43 | 2,567,300 | — | — |
| 2008-09-29 | $35.90 | $37.06 | 2,939,600 | — | — |
| 2008-09-26 | $40.40 | $41.70 | 2,258,600 | — | — |
| 2008-09-25 | $41.28 | $42.61 | 2,922,700 | — | — |
| 2008-09-24 | $40.75 | $42.06 | 2,316,200 | — | — |
| 2008-09-23 | $40.25 | $41.55 | 2,910,300 | — | — |
| 2008-09-22 | $41.25 | $42.58 | 4,026,000 | — | — |
| 2008-09-19 | $43.50 | $44.90 | 8,272,100 | — | — |
| 2008-09-18 | $39.55 | $40.83 | 9,904,700 | — | — |
| 2008-09-17 | $37.83 | $39.05 | 6,643,900 | — | — |
| 2008-09-16 | $42.06 | $43.42 | 6,169,300 | — | — |
| 2008-09-15 | $41.82 | $43.17 | 5,154,300 | — | — |
| 2008-09-12 | $44.70 | $46.14 | 2,758,800 | — | — |
| 2008-09-11 | $43.73 | $45.14 | 3,909,100 | — | — |
| 2008-09-10 | $42.44 | $43.81 | 3,538,600 | — | — |
| 2008-09-09 | $42.77 | $44.15 | 4,239,600 | — | — |
| 2008-09-08 | $46.73 | $48.24 | 4,694,300 | — | — |
| 2008-09-05 | $44.37 | $45.80 | 2,861,800 | — | — |
| 2008-09-04 | $44.17 | $45.60 | 2,498,100 | — | — |
| 2008-09-03 | $45.78 | $47.26 | 2,549,700 | — | — |
| 2008-09-02 | $45.06 | $46.51 | 2,542,000 | — | — |
| 2008-08-29 | $44.95 | $46.40 | 1,613,600 | — | — |
| 2008-08-28 | $45.60 | $47.07 | 1,738,800 | — | — |
| 2008-08-27 | $44.05 | $45.47 | 1,487,000 | — | — |
| 2008-08-26 | $43.24 | $44.64 | 1,532,800 | — | — |
| 2008-08-25 | $43.09 | $44.48 | 1,195,600 | — | — |
| 2008-08-22 | $44.40 | $45.83 | 1,519,800 | — | — |
| 2008-08-21 | $42.94 | $44.33 | 1,787,000 | — | — |
| 2008-08-20 | $43.22 | $44.61 | 1,704,900 | — | — |
| 2008-08-19 | $42.64 | $44.02 | 2,092,000 | — | — |
| 2008-08-18 | $43.70 | $45.11 | 2,442,300 | — | — |
| 2008-08-15 | $44.67 | $46.11 | 2,237,400 | — | — |
| 2008-08-14 | $43.61 | $45.02 | 2,576,800 | — | — |
| 2008-08-13 | $42.33 | $43.70 | 2,635,900 | — | — |
| 2008-08-12 | $42.14 | $43.50 | 1,830,100 | — | — |
| 2008-08-11 | $44.29 | $45.72 | 2,266,500 | — | — |
| 2008-08-08 | $43.38 | $44.78 | 2,083,900 | — | — |
| 2008-08-07 | $41.67 | $43.01 | 2,097,400 | — | — |
| 2008-08-06 | $43.17 | $44.56 | 1,428,100 | — | — |
| 2008-08-05 | $43.76 | $45.00 | 2,656,200 | — | — |
| 2008-08-04 | $41.53 | $42.70 | 1,871,000 | — | — |
| 2008-08-01 | $42.80 | $44.01 | 1,777,300 | — | — |
| 2008-07-31 | $42.50 | $43.70 | 2,307,000 | — | — |
| 2008-07-30 | $43.19 | $44.41 | 2,282,200 | — | — |
| 2008-07-29 | $42.64 | $43.84 | 2,662,700 | — | — |
| 2008-07-28 | $40.16 | $41.29 | 3,118,200 | — | — |
| 2008-07-25 | $41.19 | $42.35 | 2,723,400 | — | — |
| 2008-07-24 | $41.62 | $42.80 | 5,251,000 | — | — |
| 2008-07-23 | $40.51 | $41.65 | 4,885,700 | — | — |
| 2008-07-22 | $40.66 | $41.81 | 4,359,400 | — | — |
| 2008-07-21 | $38.88 | $39.98 | 3,694,600 | — | — |
| 2008-07-18 | $39.79 | $40.91 | 4,431,500 | — | — |
| 2008-07-17 | $41.04 | $42.20 | 3,595,200 | — | — |
| 2008-07-16 | $40.00 | $41.13 | 4,776,700 | — | — |
| 2008-07-15 | $36.60 | $37.63 | 4,588,800 | — | — |
| 2008-07-14 | $37.20 | $38.25 | 3,787,900 | — | — |
| 2008-07-11 | $39.11 | $40.21 | 3,462,700 | — | — |
| 2008-07-10 | $39.30 | $40.41 | 3,410,300 | — | — |
| 2008-07-09 | $39.66 | $40.78 | 2,714,500 | — | — |
| 2008-07-08 | $41.75 | $42.93 | 4,253,400 | — | — |
| 2008-07-07 | $39.40 | $40.51 | 4,732,600 | — | — |
| 2008-07-03 | $39.88 | $41.01 | 1,733,500 | — | — |
| 2008-07-02 | $40.09 | $41.22 | 3,377,300 | — | — |
| 2008-07-01 | $41.42 | $42.59 | 3,768,000 | — | — |
| 2008-06-30 | $40.67 | $41.82 | 3,206,300 | — | — |
| 2008-06-27 | $41.82 | $43.00 | 4,252,500 | — | — |
| 2008-06-26 | $43.06 | $44.28 | 2,162,000 | — | — |
| 2008-06-25 | $44.39 | $45.64 | 2,426,000 | — | — |
| 2008-06-24 | $44.17 | $45.42 | 1,900,800 | — | — |
| 2008-06-23 | $44.05 | $45.29 | 2,085,600 | — | — |
| 2008-06-20 | $44.58 | $45.84 | 3,215,800 | — | — |
| 2008-06-19 | $46.14 | $47.44 | 2,484,600 | — | — |
| 2008-06-18 | $45.70 | $46.99 | 2,521,500 | — | — |
| 2008-06-17 | $45.70 | $46.99 | 1,262,100 | — | — |
| 2008-06-16 | $46.84 | $48.16 | 1,861,000 | — | — |
| 2008-06-13 | $46.53 | $47.84 | 2,466,400 | — | — |
| 2008-06-12 | $45.19 | $46.47 | 2,383,700 | — | — |
| 2008-06-11 | $44.10 | $45.35 | 2,883,500 | — | — |
| 2008-06-10 | $45.70 | $46.99 | 2,106,300 | — | — |
| 2008-06-09 | $45.36 | $46.64 | 2,241,300 | — | — |
| 2008-06-06 | $45.77 | $47.06 | 2,798,700 | — | — |
| 2008-06-05 | $47.84 | $49.19 | 2,071,200 | — | — |
| 2008-06-04 | $46.64 | $47.96 | 2,089,500 | — | — |
| 2008-06-03 | $46.46 | $47.77 | 2,158,300 | — | — |
| 2008-06-02 | $46.28 | $47.59 | 2,512,800 | — | — |
| 2008-05-30 | $47.26 | $48.60 | 3,060,600 | — | — |
| 2008-05-29 | $47.02 | $48.35 | 1,833,200 | — | — |
| 2008-05-28 | $46.18 | $47.48 | 2,803,100 | — | — |
| 2008-05-27 | $46.03 | $47.33 | 2,747,100 | — | — |
| 2008-05-23 | $46.18 | $47.48 | 3,233,600 | — | — |
| 2008-05-22 | $46.89 | $48.21 | 8,966,900 | — | — |
| 2008-05-21 | $46.54 | $47.85 | 7,334,800 | — | — |
| 2008-05-20 | $48.15 | $49.51 | 2,920,600 | — | — |
| 2008-05-19 | $49.76 | $51.17 | 1,860,000 | — | — |
| 2008-05-16 | $49.83 | $51.24 | 1,897,100 | — | — |
| 2008-05-15 | $50.65 | $52.08 | 2,282,200 | — | — |
| 2008-05-14 | $50.52 | $51.95 | 1,251,500 | — | — |
| 2008-05-13 | $50.12 | $51.54 | 2,039,200 | — | — |
| 2008-05-12 | $50.08 | $51.49 | 1,827,500 | — | — |
| 2008-05-09 | $48.58 | $49.95 | 2,337,800 | — | — |
| 2008-05-08 | $47.93 | $49.28 | 2,067,600 | — | — |
| 2008-05-07 | $48.48 | $49.85 | 2,134,200 | — | — |
| 2008-05-06 | $49.90 | $51.31 | 2,142,600 | — | — |
| 2008-05-05 | $49.32 | $50.71 | 2,119,800 | — | — |
| 2008-05-02 | $50.46 | $51.89 | 2,292,000 | — | — |
| 2008-05-01 | $50.13 | $51.55 | 3,547,600 | — | — |
| 2008-04-30 | $47.49 | $48.83 | 3,297,300 | — | — |
| 2008-04-29 | $47.17 | $48.35 | 2,418,400 | — | — |
| 2008-04-28 | $47.46 | $48.65 | 3,972,900 | — | — |
| 2008-04-25 | $47.90 | $49.10 | 3,983,900 | — | — |
| 2008-04-24 | $47.85 | $49.05 | 4,905,300 | — | — |
| 2008-04-23 | $47.05 | $48.23 | 6,352,300 | — | — |
| 2008-04-22 | $50.29 | $51.55 | 1,684,400 | — | — |
| 2008-04-21 | $51.40 | $52.68 | 1,153,500 | — | — |
| 2008-04-18 | $52.16 | $53.46 | 2,506,700 | — | — |
| 2008-04-17 | $51.49 | $52.78 | 1,865,100 | — | — |
| 2008-04-16 | $51.50 | $52.79 | 2,276,800 | — | — |
| 2008-04-15 | $50.82 | $52.09 | 1,171,600 | — | — |
| 2008-04-14 | $49.81 | $51.05 | 1,442,400 | — | — |
| 2008-04-11 | $51.12 | $52.40 | 1,387,700 | — | — |
| 2008-04-10 | $53.07 | $54.40 | 1,529,000 | — | — |
| 2008-04-09 | $52.85 | $54.17 | 1,309,300 | — | — |
| 2008-04-08 | $53.59 | $54.93 | 1,526,400 | — | — |
| 2008-04-07 | $54.78 | $56.15 | 1,392,400 | — | — |
| 2008-04-04 | $54.57 | $55.93 | 1,050,900 | — | — |
| 2008-04-03 | $55.65 | $57.04 | 1,460,300 | — | — |
| 2008-04-02 | $54.64 | $56.01 | 1,785,200 | — | — |
| 2008-04-01 | $54.74 | $56.11 | 1,786,900 | — | — |
| 2008-03-31 | $51.85 | $53.15 | 2,244,300 | — | — |
| 2008-03-28 | $50.57 | $51.83 | 1,186,000 | — | — |
| 2008-03-27 | $51.61 | $52.90 | 1,463,200 | — | — |
| 2008-03-26 | $52.83 | $54.15 | 1,838,800 | — | — |
| 2008-03-25 | $54.68 | $56.05 | 1,774,200 | — | — |
| 2008-03-24 | $54.53 | $55.89 | 2,524,200 | — | — |
| 2008-03-20 | $54.20 | $55.55 | 2,797,500 | — | — |
| 2008-03-19 | $50.22 | $51.47 | 2,221,500 | — | — |
| 2008-03-18 | $51.44 | $52.73 | 2,717,500 | — | — |
| 2008-03-17 | $49.00 | $50.22 | 2,712,400 | — | — |
| 2008-03-14 | $48.78 | $50.00 | 2,392,800 | — | — |
| 2008-03-13 | $50.46 | $51.72 | 2,221,000 | — | — |
| 2008-03-12 | $49.72 | $50.96 | 1,773,500 | — | — |
| 2008-03-11 | $51.12 | $52.40 | 2,152,600 | — | — |
| 2008-03-10 | $47.08 | $48.26 | 2,007,500 | — | — |
| 2008-03-07 | $48.78 | $50.00 | 1,583,200 | — | — |
| 2008-03-06 | $48.23 | $49.43 | 1,831,800 | — | — |
| 2008-03-05 | $50.32 | $51.58 | 1,588,800 | — | — |
| 2008-03-04 | $50.53 | $51.79 | 1,998,500 | — | — |
| 2008-03-03 | $50.50 | $51.76 | 1,747,700 | — | — |
| 2008-02-29 | $50.64 | $51.91 | 2,152,000 | — | — |
| 2008-02-28 | $54.06 | $55.41 | 1,670,200 | — | — |
| 2008-02-27 | $54.66 | $56.03 | 1,520,800 | — | — |
| 2008-02-26 | $54.17 | $55.52 | 1,686,100 | — | — |
| 2008-02-25 | $53.20 | $54.53 | 1,631,800 | — | — |
| 2008-02-22 | $52.45 | $53.76 | 1,863,500 | — | — |
| 2008-02-21 | $52.29 | $53.60 | 1,541,300 | — | — |
| 2008-02-20 | $53.06 | $54.39 | 1,718,400 | — | — |
| 2008-02-19 | $52.19 | $53.49 | 1,926,800 | — | — |
| 2008-02-15 | $52.27 | $53.58 | 1,939,400 | — | — |
| 2008-02-14 | $51.58 | $52.87 | 1,985,400 | — | — |
| 2008-02-13 | $52.70 | $54.02 | 2,980,400 | — | — |
| 2008-02-12 | $52.77 | $54.09 | 2,134,500 | — | — |
| 2008-02-11 | $50.72 | $51.99 | 1,589,200 | — | — |
| 2008-02-08 | $51.69 | $52.98 | 1,341,200 | — | — |
| 2008-02-07 | $52.35 | $53.66 | 2,821,900 | — | — |
| 2008-02-06 | $51.49 | $52.78 | 1,798,000 | — | — |
| 2008-02-05 | $52.20 | $53.50 | 3,828,600 | — | — |
| 2008-02-04 | $55.26 | $56.64 | 3,546,200 | — | — |
| 2008-02-01 | $57.12 | $58.55 | 2,827,300 | — | — |
| 2008-01-31 | $55.31 | $56.69 | 3,289,200 | — | — |
| 2008-01-30 | $53.37 | $54.55 | 2,844,800 | — | — |
| 2008-01-29 | $52.86 | $54.03 | 1,868,900 | — | — |
| 2008-01-28 | $51.46 | $52.60 | 2,317,000 | — | — |
| 2008-01-25 | $49.61 | $50.71 | 3,866,900 | — | — |
| 2008-01-24 | $50.23 | $51.34 | 4,854,900 | — | — |
| 2008-01-23 | $49.98 | $51.08 | 7,805,000 | — | — |
| 2008-01-22 | $48.75 | $49.83 | 3,772,100 | — | — |
| 2008-01-18 | $49.44 | $50.53 | 3,302,300 | — | — |
| 2008-01-17 | $49.35 | $50.44 | 3,958,400 | — | — |
| 2008-01-16 | $52.43 | $53.59 | 2,482,600 | — | — |
| 2008-01-15 | $53.42 | $54.60 | 1,974,700 | — | — |
| 2008-01-14 | $56.08 | $57.32 | 2,990,000 | — | — |
| 2008-01-11 | $53.58 | $54.76 | 1,995,800 | — | — |
| 2008-01-10 | $53.99 | $55.18 | 3,328,600 | — | — |
| 2008-01-09 | $51.35 | $52.48 | 3,334,400 | — | — |
| 2008-01-08 | $51.69 | $52.83 | 2,591,800 | — | — |
| 2008-01-07 | $53.54 | $54.72 | 2,563,200 | — | — |
| 2008-01-04 | $53.65 | $54.84 | 2,615,400 | — | — |
| 2008-01-03 | $54.92 | $56.13 | 1,314,200 | — | — |
| 2008-01-02 | $55.50 | $56.73 | 2,222,200 | — | — |