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
- 1996-09-26 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 | $23.07 | $24.56 | 2,258,400 | — | — |
| 2008-12-30 | $22.21 | $23.64 | 1,935,900 | — | — |
| 2008-12-29 | $21.61 | $23.00 | 1,591,000 | — | — |
| 2008-12-26 | $22.26 | $23.70 | 1,506,600 | — | — |
| 2008-12-24 | $21.96 | $23.38 | 1,059,300 | — | — |
| 2008-12-23 | $20.72 | $22.06 | 3,488,200 | — | — |
| 2008-12-22 | $21.57 | $22.96 | 5,122,300 | — | — |
| 2008-12-19 | $22.84 | $24.31 | 3,098,700 | — | — |
| 2008-12-18 | $22.47 | $23.92 | 3,239,400 | — | — |
| 2008-12-17 | $22.72 | $24.19 | 2,612,100 | — | — |
| 2008-12-16 | $21.85 | $23.26 | 2,388,700 | — | — |
| 2008-12-15 | $20.38 | $21.70 | 2,844,100 | — | — |
| 2008-12-12 | $21.07 | $22.43 | 3,605,300 | — | — |
| 2008-12-11 | $20.20 | $21.50 | 6,792,500 | — | — |
| 2008-12-10 | $21.22 | $22.59 | 2,861,900 | — | — |
| 2008-12-09 | $19.90 | $21.18 | 4,427,100 | — | — |
| 2008-12-08 | $20.44 | $21.76 | 5,085,200 | — | — |
| 2008-12-05 | $19.27 | $20.51 | 3,690,400 | — | — |
| 2008-12-04 | $17.87 | $19.02 | 5,456,200 | — | — |
| 2008-12-03 | $16.58 | $17.65 | 5,572,100 | — | — |
| 2008-12-02 | $16.82 | $17.91 | 5,950,100 | — | — |
| 2008-12-01 | $16.47 | $17.53 | 4,254,800 | — | — |
| 2008-11-28 | $19.33 | $20.58 | 1,923,900 | — | — |
| 2008-11-26 | $19.23 | $20.47 | 5,994,200 | — | — |
| 2008-11-25 | $17.87 | $19.02 | 7,673,800 | — | — |
| 2008-11-24 | $17.45 | $18.39 | 6,873,100 | — | — |
| 2008-11-21 | $14.64 | $15.43 | 5,717,300 | — | — |
| 2008-11-20 | $14.15 | $14.91 | 6,731,900 | — | — |
| 2008-11-19 | $14.55 | $15.33 | 5,421,200 | — | — |
| 2008-11-18 | $15.98 | $16.84 | 6,181,600 | — | — |
| 2008-11-17 | $15.40 | $16.23 | 11,320,400 | — | — |
| 2008-11-14 | $17.79 | $18.75 | 9,032,300 | — | — |
| 2008-11-13 | $22.44 | $23.65 | 4,803,600 | — | — |
| 2008-11-12 | $20.96 | $22.09 | 2,674,700 | — | — |
| 2008-11-11 | $23.25 | $24.50 | 2,953,100 | — | — |
| 2008-11-10 | $24.27 | $25.58 | 2,641,500 | — | — |
| 2008-11-07 | $25.10 | $26.45 | 3,427,900 | — | — |
| 2008-11-06 | $26.55 | $27.98 | 4,476,700 | — | — |
| 2008-11-05 | $26.78 | $28.22 | 2,861,500 | — | — |
| 2008-11-04 | $26.61 | $28.04 | 2,780,100 | — | — |
| 2008-11-03 | $27.00 | $28.45 | 3,137,400 | — | — |
| 2008-10-31 | $28.96 | $30.52 | 3,525,800 | — | — |
| 2008-10-30 | $27.06 | $28.52 | 3,678,800 | — | — |
| 2008-10-29 | $27.61 | $29.10 | 3,937,100 | — | — |
| 2008-10-28 | $27.90 | $29.40 | 3,798,200 | — | — |
| 2008-10-27 | $24.39 | $25.70 | 2,946,100 | — | — |
| 2008-10-24 | $25.01 | $26.36 | 3,507,200 | — | — |
| 2008-10-23 | $26.13 | $27.54 | 4,107,300 | — | — |
| 2008-10-22 | $27.47 | $28.95 | 4,768,200 | — | — |
| 2008-10-21 | $29.51 | $31.10 | 2,624,500 | — | — |
| 2008-10-20 | $29.62 | $31.22 | 3,292,200 | — | — |
| 2008-10-17 | $30.00 | $31.62 | 5,209,000 | — | — |
| 2008-10-16 | $29.28 | $30.86 | 5,044,800 | — | — |
| 2008-10-15 | $27.63 | $29.12 | 4,549,200 | — | — |
| 2008-10-14 | $28.46 | $29.99 | 4,940,100 | — | — |
| 2008-10-13 | $29.84 | $31.45 | 5,192,500 | — | — |
| 2008-10-10 | $27.27 | $28.74 | 10,379,000 | — | — |
| 2008-10-09 | $27.69 | $29.18 | 8,266,700 | — | — |
| 2008-10-08 | $32.51 | $34.26 | 5,212,600 | — | — |
| 2008-10-07 | $33.50 | $35.30 | 3,558,200 | — | — |
| 2008-10-06 | $35.10 | $36.99 | 5,274,000 | — | — |
| 2008-10-03 | $36.06 | $38.00 | 3,255,300 | — | — |
| 2008-10-02 | $37.25 | $39.26 | 2,885,700 | — | — |
| 2008-10-01 | $38.67 | $40.75 | 3,421,000 | — | — |
| 2008-09-30 | $39.45 | $41.57 | 5,781,500 | — | — |
| 2008-09-29 | $35.74 | $37.66 | 6,040,200 | — | — |
| 2008-09-26 | $38.85 | $40.94 | 3,885,200 | — | — |
| 2008-09-25 | $39.50 | $41.63 | 6,633,400 | — | — |
| 2008-09-24 | $39.47 | $41.60 | 3,436,200 | — | — |
| 2008-09-23 | $41.50 | $43.73 | 3,177,800 | — | — |
| 2008-09-22 | $41.45 | $43.68 | 2,314,600 | — | — |
| 2008-09-19 | $44.10 | $46.47 | 4,613,900 | — | — |
| 2008-09-18 | $44.16 | $46.54 | 5,412,600 | — | — |
| 2008-09-17 | $43.76 | $46.12 | 6,105,300 | — | — |
| 2008-09-16 | $48.40 | $51.01 | 3,517,500 | — | — |
| 2008-09-15 | $47.31 | $49.86 | 3,392,900 | — | — |
| 2008-09-12 | $48.49 | $51.10 | 2,610,200 | — | — |
| 2008-09-11 | $50.25 | $52.96 | 2,594,900 | — | — |
| 2008-09-10 | $49.72 | $52.40 | 2,567,000 | — | — |
| 2008-09-09 | $49.25 | $51.90 | 2,645,700 | — | — |
| 2008-09-08 | $50.41 | $53.12 | 3,609,900 | — | — |
| 2008-09-05 | $48.61 | $51.23 | 6,764,300 | — | — |
| 2008-09-04 | $50.99 | $53.74 | 4,640,200 | — | — |
| 2008-09-03 | $54.71 | $57.66 | 2,501,900 | — | — |
| 2008-09-02 | $55.34 | $58.32 | 4,465,600 | — | — |
| 2008-08-29 | $52.45 | $55.27 | 1,379,000 | — | — |
| 2008-08-28 | $52.40 | $55.22 | 1,534,100 | — | — |
| 2008-08-27 | $51.50 | $54.27 | 2,115,800 | — | — |
| 2008-08-26 | $50.78 | $53.33 | 2,353,500 | — | — |
| 2008-08-25 | $50.69 | $53.24 | 1,471,700 | — | — |
| 2008-08-22 | $51.50 | $54.09 | 1,586,300 | — | — |
| 2008-08-21 | $50.78 | $53.33 | 1,925,000 | — | — |
| 2008-08-20 | $50.49 | $53.03 | 2,544,100 | — | — |
| 2008-08-19 | $50.25 | $52.77 | 3,810,500 | — | — |
| 2008-08-18 | $51.47 | $54.05 | 2,810,600 | — | — |
| 2008-08-15 | $52.59 | $55.23 | 6,323,400 | — | — |
| 2008-08-14 | $52.57 | $55.21 | 3,250,900 | — | — |
| 2008-08-13 | $51.26 | $53.83 | 2,571,800 | — | — |
| 2008-08-12 | $52.42 | $55.05 | 3,520,100 | — | — |
| 2008-08-11 | $54.11 | $56.83 | 5,777,400 | — | — |
| 2008-08-08 | $50.38 | $52.91 | 6,190,000 | — | — |
| 2008-08-07 | $49.80 | $52.30 | 9,268,200 | — | — |
| 2008-08-06 | $55.73 | $58.53 | 2,599,700 | — | — |
| 2008-08-05 | $56.56 | $59.40 | 3,564,200 | — | — |
| 2008-08-04 | $54.25 | $56.97 | 2,865,200 | — | — |
| 2008-08-01 | $55.24 | $58.01 | 2,238,400 | — | — |
| 2008-07-31 | $55.22 | $57.99 | 2,179,500 | — | — |
| 2008-07-30 | $55.83 | $58.63 | 3,111,200 | — | — |
| 2008-07-29 | $55.75 | $58.55 | 3,225,500 | — | — |
| 2008-07-28 | $54.48 | $57.22 | 2,905,500 | — | — |
| 2008-07-25 | $55.86 | $58.67 | 9,876,000 | — | — |
| 2008-07-24 | $60.38 | $63.41 | 2,743,400 | — | — |
| 2008-07-23 | $63.09 | $66.26 | 4,661,500 | — | — |
| 2008-07-22 | $60.43 | $63.46 | 1,999,000 | — | — |
| 2008-07-21 | $59.01 | $61.97 | 2,145,900 | — | — |
| 2008-07-18 | $59.30 | $62.28 | 2,836,600 | — | — |
| 2008-07-17 | $60.43 | $63.46 | 4,483,800 | — | — |
| 2008-07-16 | $58.00 | $60.91 | 4,870,800 | — | — |
| 2008-07-15 | $54.41 | $57.14 | 4,513,100 | — | — |
| 2008-07-14 | $54.48 | $57.22 | 4,575,100 | — | — |
| 2008-07-11 | $52.61 | $55.25 | 3,790,000 | — | — |
| 2008-07-10 | $54.03 | $56.74 | 5,393,500 | — | — |
| 2008-07-09 | $57.18 | $60.05 | 4,063,500 | — | — |
| 2008-07-08 | $60.70 | $63.75 | 3,774,000 | — | — |
| 2008-07-07 | $60.70 | $63.75 | 2,912,500 | — | — |
| 2008-07-03 | $60.73 | $63.78 | 1,608,300 | — | — |
| 2008-07-02 | $61.41 | $64.49 | 2,410,700 | — | — |
| 2008-07-01 | $62.89 | $66.05 | 2,889,800 | — | — |
| 2008-06-30 | $62.68 | $65.83 | 2,962,700 | — | — |
| 2008-06-27 | $64.10 | $67.32 | 2,124,400 | — | — |
| 2008-06-26 | $64.33 | $67.56 | 2,199,800 | — | — |
| 2008-06-25 | $66.67 | $70.02 | 3,818,800 | — | — |
| 2008-06-24 | $65.50 | $68.79 | 1,829,900 | — | — |
| 2008-06-23 | $66.71 | $70.06 | 1,897,800 | — | — |
| 2008-06-20 | $67.51 | $70.90 | 1,824,900 | — | — |
| 2008-06-19 | $68.84 | $72.30 | 1,710,100 | — | — |
| 2008-06-18 | $67.91 | $71.32 | 2,292,300 | — | — |
| 2008-06-17 | $69.53 | $73.02 | 2,059,100 | — | — |
| 2008-06-16 | $70.12 | $73.64 | 2,063,400 | — | — |
| 2008-06-13 | $69.29 | $72.77 | 4,126,000 | — | — |
| 2008-06-12 | $66.23 | $69.56 | 3,058,500 | — | — |
| 2008-06-11 | $66.75 | $70.10 | 2,621,900 | — | — |
| 2008-06-10 | $68.74 | $72.19 | 2,232,300 | — | — |
| 2008-06-09 | $67.64 | $71.04 | 2,177,600 | — | — |
| 2008-06-06 | $67.37 | $70.75 | 2,731,700 | — | — |
| 2008-06-05 | $70.25 | $73.78 | 3,730,400 | — | — |
| 2008-06-04 | $68.33 | $71.76 | 4,736,600 | — | — |
| 2008-06-03 | $68.62 | $72.07 | 4,915,400 | — | — |
| 2008-06-02 | $70.98 | $74.54 | 2,384,800 | — | — |
| 2008-05-30 | $72.60 | $76.25 | 1,439,100 | — | — |
| 2008-05-29 | $74.07 | $77.79 | 1,264,500 | — | — |
| 2008-05-28 | $73.38 | $77.06 | 1,808,000 | — | — |
| 2008-05-27 | $72.65 | $76.11 | 1,751,700 | — | — |
| 2008-05-23 | $70.96 | $74.34 | 1,844,100 | — | — |
| 2008-05-22 | $71.58 | $74.99 | 1,450,500 | — | — |
| 2008-05-21 | $71.40 | $74.80 | 2,002,100 | — | — |
| 2008-05-20 | $73.55 | $77.06 | 1,604,600 | — | — |
| 2008-05-19 | $74.74 | $78.30 | 2,131,200 | — | — |
| 2008-05-16 | $76.19 | $79.82 | 2,727,200 | — | — |
| 2008-05-15 | $76.08 | $79.71 | 2,076,200 | — | — |
| 2008-05-14 | $75.47 | $79.07 | 1,675,200 | — | — |
| 2008-05-13 | $75.26 | $78.85 | 1,391,400 | — | — |
| 2008-05-12 | $75.03 | $78.61 | 1,604,700 | — | — |
| 2008-05-09 | $73.50 | $77.01 | 1,421,500 | — | — |
| 2008-05-08 | $73.06 | $76.54 | 3,277,000 | — | — |
| 2008-05-07 | $72.66 | $76.12 | 1,569,900 | — | — |
| 2008-05-06 | $72.85 | $76.32 | 1,691,600 | — | — |
| 2008-05-05 | $72.76 | $76.23 | 2,060,700 | — | — |
| 2008-05-02 | $74.50 | $78.05 | 1,792,800 | — | — |
| 2008-05-01 | $74.91 | $78.48 | 2,094,600 | — | — |
| 2008-04-30 | $74.31 | $77.85 | 1,891,000 | — | — |
| 2008-04-29 | $75.75 | $79.36 | 1,673,100 | — | — |
| 2008-04-28 | $75.43 | $79.03 | 1,508,800 | — | — |
| 2008-04-25 | $75.46 | $79.06 | 2,246,300 | — | — |
| 2008-04-24 | $74.51 | $78.06 | 2,991,200 | — | — |
| 2008-04-23 | $71.70 | $75.12 | 1,548,600 | — | — |
| 2008-04-22 | $71.14 | $74.53 | 2,503,600 | — | — |
| 2008-04-21 | $73.23 | $76.72 | 1,725,600 | — | — |
| 2008-04-18 | $74.06 | $77.59 | 3,711,100 | — | — |
| 2008-04-17 | $72.65 | $76.11 | 1,927,700 | — | — |
| 2008-04-16 | $71.27 | $74.67 | 1,831,600 | — | — |
| 2008-04-15 | $70.64 | $74.01 | 2,183,600 | — | — |
| 2008-04-14 | $70.07 | $73.41 | 3,125,200 | — | — |
| 2008-04-11 | $70.69 | $74.06 | 5,410,300 | — | — |
| 2008-04-10 | $74.01 | $77.54 | 4,327,300 | — | — |
| 2008-04-09 | $73.98 | $77.51 | 2,979,300 | — | — |
| 2008-04-08 | $74.92 | $78.49 | 1,362,200 | — | — |
| 2008-04-07 | $75.01 | $78.59 | 2,340,200 | — | — |
| 2008-04-04 | $76.66 | $80.32 | 1,895,200 | — | — |
| 2008-04-03 | $77.02 | $80.69 | 2,005,200 | — | — |
| 2008-04-02 | $77.20 | $80.88 | 2,889,200 | — | — |
| 2008-04-01 | $76.69 | $80.35 | 3,317,200 | — | — |
| 2008-03-31 | $73.14 | $76.63 | 2,274,700 | — | — |
| 2008-03-28 | $72.50 | $75.96 | 5,108,400 | — | — |
| 2008-03-27 | $76.65 | $80.31 | 2,532,700 | — | — |
| 2008-03-26 | $77.32 | $81.01 | 1,853,100 | — | — |
| 2008-03-25 | $79.65 | $83.45 | 2,736,300 | — | — |
| 2008-03-24 | $78.63 | $82.38 | 1,540,100 | — | — |
| 2008-03-20 | $77.20 | $80.88 | 2,116,000 | — | — |
| 2008-03-19 | $74.64 | $78.20 | 1,924,300 | — | — |
| 2008-03-18 | $76.44 | $80.09 | 2,692,900 | — | — |
| 2008-03-17 | $73.00 | $76.48 | 2,058,500 | — | — |
| 2008-03-14 | $73.21 | $76.70 | 2,201,400 | — | — |
| 2008-03-13 | $75.04 | $78.62 | 2,757,500 | — | — |
| 2008-03-12 | $73.28 | $76.77 | 2,061,500 | — | — |
| 2008-03-11 | $75.45 | $79.05 | 2,862,500 | — | — |
| 2008-03-10 | $71.06 | $74.45 | 2,028,700 | — | — |
| 2008-03-07 | $72.79 | $76.26 | 3,249,400 | — | — |
| 2008-03-06 | $73.64 | $77.15 | 4,304,300 | — | — |
| 2008-03-05 | $79.04 | $82.81 | 1,392,000 | — | — |
| 2008-03-04 | $78.65 | $82.40 | 2,081,800 | — | — |
| 2008-03-03 | $77.56 | $81.26 | 2,115,200 | — | — |
| 2008-02-29 | $77.53 | $81.23 | 1,486,400 | — | — |
| 2008-02-28 | $79.25 | $83.03 | 1,968,000 | — | — |
| 2008-02-27 | $81.96 | $85.87 | 2,079,600 | — | — |
| 2008-02-26 | $81.19 | $84.88 | 1,434,200 | — | — |
| 2008-02-25 | $79.75 | $83.37 | 2,146,300 | — | — |
| 2008-02-22 | $77.48 | $81.00 | 1,398,100 | — | — |
| 2008-02-21 | $76.51 | $79.99 | 1,820,600 | — | — |
| 2008-02-20 | $77.06 | $80.56 | 2,266,000 | — | — |
| 2008-02-19 | $74.56 | $77.95 | 2,346,600 | — | — |
| 2008-02-15 | $75.38 | $78.80 | 3,475,200 | — | — |
| 2008-02-14 | $76.04 | $79.49 | 2,688,200 | — | — |
| 2008-02-13 | $78.84 | $82.42 | 1,545,000 | — | — |
| 2008-02-12 | $79.51 | $83.12 | 1,542,900 | — | — |
| 2008-02-11 | $80.30 | $83.95 | 1,773,300 | — | — |
| 2008-02-08 | $78.13 | $81.68 | 2,215,600 | — | — |
| 2008-02-07 | $78.90 | $82.48 | 3,046,100 | — | — |
| 2008-02-06 | $75.41 | $78.84 | 2,714,500 | — | — |
| 2008-02-05 | $77.90 | $81.44 | 2,098,600 | — | — |
| 2008-02-04 | $79.71 | $83.33 | 2,818,800 | — | — |
| 2008-02-01 | $82.06 | $85.79 | 2,266,600 | — | — |
| 2008-01-31 | $79.59 | $83.21 | 2,503,500 | — | — |
| 2008-01-30 | $77.14 | $80.64 | 1,955,800 | — | — |
| 2008-01-29 | $78.60 | $82.17 | 1,912,700 | — | — |
| 2008-01-28 | $78.40 | $81.96 | 1,429,700 | — | — |
| 2008-01-25 | $75.36 | $78.78 | 2,436,000 | — | — |
| 2008-01-24 | $77.67 | $81.20 | 3,064,000 | — | — |
| 2008-01-23 | $77.58 | $81.10 | 3,479,600 | — | — |
| 2008-01-22 | $73.79 | $77.14 | 4,449,400 | — | — |
| 2008-01-18 | $70.60 | $73.81 | 3,168,500 | — | — |
| 2008-01-17 | $72.21 | $75.49 | 2,363,500 | — | — |
| 2008-01-16 | $72.00 | $75.27 | 2,338,700 | — | — |
| 2008-01-15 | $70.20 | $73.39 | 1,879,900 | — | — |
| 2008-01-14 | $71.38 | $74.62 | 1,303,700 | — | — |
| 2008-01-11 | $70.86 | $74.08 | 2,216,700 | — | — |
| 2008-01-10 | $73.37 | $76.70 | 3,876,600 | — | — |
| 2008-01-09 | $75.08 | $78.49 | 2,448,900 | — | — |
| 2008-01-08 | $73.72 | $77.07 | 1,704,200 | — | — |
| 2008-01-07 | $75.57 | $79.00 | 2,755,200 | — | — |
| 2008-01-04 | $74.65 | $78.04 | 1,952,600 | — | — |
| 2008-01-03 | $76.98 | $80.48 | 1,362,700 | — | — |
| 2008-01-02 | $78.81 | $82.39 | 1,249,200 | — | — |