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
- 1995-03-15 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 | $23.47 | $25.79 | 1,101,331 | — | — |
| 2008-12-30 | $23.25 | $25.54 | 874,797 | — | — |
| 2008-12-29 | $22.31 | $24.52 | 1,222,606 | — | — |
| 2008-12-26 | $22.69 | $24.93 | 375,760 | — | — |
| 2008-12-24 | $22.58 | $24.81 | 466,928 | — | — |
| 2008-12-23 | $22.53 | $24.76 | 1,618,771 | — | — |
| 2008-12-22 | $22.34 | $24.54 | 1,735,503 | — | — |
| 2008-12-19 | $22.62 | $24.86 | 1,892,121 | — | — |
| 2008-12-18 | $22.23 | $24.43 | 4,435,816 | — | — |
| 2008-12-17 | $22.52 | $24.74 | 2,859,703 | — | — |
| 2008-12-16 | $22.61 | $24.84 | 2,881,417 | — | — |
| 2008-12-15 | $21.82 | $23.97 | 2,463,538 | — | — |
| 2008-12-12 | $21.35 | $23.46 | 2,239,468 | — | — |
| 2008-12-11 | $20.62 | $22.66 | 1,655,038 | — | — |
| 2008-12-10 | $20.86 | $22.92 | 3,235,386 | — | — |
| 2008-12-09 | $19.19 | $21.09 | 2,692,998 | — | — |
| 2008-12-08 | $18.78 | $20.63 | 2,620,772 | — | — |
| 2008-12-05 | $18.40 | $20.22 | 3,379,068 | — | — |
| 2008-12-04 | $18.26 | $20.06 | 2,399,474 | — | — |
| 2008-12-03 | $18.74 | $20.59 | 2,242,317 | — | — |
| 2008-12-02 | $18.42 | $20.23 | 2,228,534 | — | — |
| 2008-12-01 | $17.86 | $19.62 | 1,895,663 | — | — |
| 2008-11-28 | $19.91 | $21.88 | 471,394 | — | — |
| 2008-11-26 | $20.36 | $22.37 | 1,696,772 | — | — |
| 2008-11-25 | $19.34 | $21.25 | 1,955,415 | — | — |
| 2008-11-24 | $19.48 | $21.40 | 1,719,949 | — | — |
| 2008-11-21 | $17.90 | $19.66 | 3,247,860 | — | — |
| 2008-11-20 | $16.44 | $18.07 | 2,694,461 | — | — |
| 2008-11-19 | $17.22 | $18.92 | 2,267,419 | — | — |
| 2008-11-18 | $18.90 | $20.76 | 1,999,074 | — | — |
| 2008-11-17 | $18.82 | $20.68 | 1,175,559 | — | — |
| 2008-11-14 | $19.57 | $21.50 | 1,798,489 | — | — |
| 2008-11-13 | $20.74 | $22.79 | 2,997,148 | — | — |
| 2008-11-12 | $19.10 | $20.99 | 2,550,702 | — | — |
| 2008-11-11 | $20.32 | $22.33 | 2,352,119 | — | — |
| 2008-11-10 | $21.31 | $23.42 | 2,271,038 | — | — |
| 2008-11-07 | $21.52 | $23.64 | 3,196,347 | — | — |
| 2008-11-06 | $20.43 | $22.45 | 3,243,240 | — | — |
| 2008-11-05 | $22.53 | $24.76 | 2,670,052 | — | — |
| 2008-11-04 | $24.47 | $26.88 | 3,115,420 | — | — |
| 2008-11-03 | $22.99 | $25.26 | 3,595,900 | — | — |
| 2008-10-31 | $22.79 | $25.04 | 2,531,683 | — | — |
| 2008-10-30 | $22.10 | $24.29 | 1,769,152 | — | — |
| 2008-10-29 | $21.56 | $23.69 | 3,624,775 | — | — |
| 2008-10-28 | $21.95 | $24.12 | 2,732,422 | — | — |
| 2008-10-27 | $20.35 | $22.36 | 3,375,757 | — | — |
| 2008-10-24 | $20.35 | $22.36 | 3,636,325 | — | — |
| 2008-10-23 | $19.82 | $21.78 | 4,435,200 | — | — |
| 2008-10-22 | $18.94 | $20.81 | 2,466,772 | — | — |
| 2008-10-21 | $20.55 | $22.57 | 2,646,644 | — | — |
| 2008-10-20 | $22.14 | $24.33 | 6,019,706 | — | — |
| 2008-10-17 | $19.90 | $21.86 | 3,512,509 | — | — |
| 2008-10-16 | $20.36 | $22.37 | 4,248,244 | — | — |
| 2008-10-15 | $19.27 | $21.18 | 8,365,049 | — | — |
| 2008-10-14 | $19.00 | $20.88 | 3,803,107 | — | — |
| 2008-10-13 | $20.95 | $23.02 | 2,072,994 | — | — |
| 2008-10-10 | $19.19 | $21.09 | 3,991,218 | — | — |
| 2008-10-09 | $19.04 | $20.92 | 2,692,921 | — | — |
| 2008-10-08 | $20.19 | $22.19 | 5,473,545 | — | — |
| 2008-10-07 | $19.75 | $21.70 | 2,493,876 | — | — |
| 2008-10-06 | $20.88 | $22.95 | 3,930,927 | — | — |
| 2008-10-03 | $21.78 | $23.93 | 2,720,949 | — | — |
| 2008-10-02 | $22.08 | $24.26 | 3,099,943 | — | — |
| 2008-10-01 | $23.18 | $25.47 | 1,906,289 | — | — |
| 2008-09-30 | $22.87 | $25.13 | 3,232,999 | — | — |
| 2008-09-29 | $21.16 | $23.25 | 5,112,184 | — | — |
| 2008-09-26 | $24.22 | $26.61 | 5,506,963 | — | — |
| 2008-09-25 | $24.43 | $26.84 | 3,050,971 | — | — |
| 2008-09-24 | $24.38 | $26.78 | 3,763,914 | — | — |
| 2008-09-23 | $24.70 | $27.14 | 2,673,055 | — | — |
| 2008-09-22 | $25.79 | $28.34 | 3,211,439 | — | — |
| 2008-09-19 | $27.35 | $30.05 | 3,518,438 | — | — |
| 2008-09-18 | $26.00 | $28.57 | 3,129,742 | — | — |
| 2008-09-17 | $24.88 | $27.34 | 4,416,258 | — | — |
| 2008-09-16 | $26.74 | $29.38 | 4,056,899 | — | — |
| 2008-09-15 | $25.64 | $28.17 | 4,127,508 | — | — |
| 2008-09-12 | $26.04 | $28.61 | 4,132,359 | — | — |
| 2008-09-11 | $27.29 | $29.98 | 3,307,150 | — | — |
| 2008-09-10 | $27.42 | $30.12 | 4,072,453 | — | — |
| 2008-09-09 | $27.21 | $29.89 | 2,509,122 | — | — |
| 2008-09-08 | $28.14 | $30.92 | 2,583,350 | — | — |
| 2008-09-05 | $28.43 | $31.24 | 3,091,011 | — | — |
| 2008-09-04 | $28.52 | $31.34 | 1,962,345 | — | — |
| 2008-09-03 | $29.99 | $32.95 | 2,047,892 | — | — |
| 2008-09-02 | $31.16 | $34.23 | 1,944,943 | — | — |
| 2008-08-29 | $30.71 | $33.75 | 1,287,440 | — | — |
| 2008-08-28 | $31.83 | $34.97 | 1,074,458 | — | — |
| 2008-08-27 | $31.44 | $34.55 | 2,194,654 | — | — |
| 2008-08-26 | $30.82 | $33.86 | 1,201,354 | — | — |
| 2008-08-25 | $30.30 | $33.29 | 1,083,852 | — | — |
| 2008-08-22 | $30.62 | $33.65 | 980,749 | — | — |
| 2008-08-21 | $30.70 | $33.73 | 2,339,183 | — | — |
| 2008-08-20 | $30.04 | $33.01 | 1,812,349 | — | — |
| 2008-08-19 | $30.39 | $33.39 | 1,901,977 | — | — |
| 2008-08-18 | $31.21 | $34.29 | 1,010,317 | — | — |
| 2008-08-15 | $32.01 | $35.17 | 932,932 | — | — |
| 2008-08-14 | $31.99 | $35.15 | 2,348,423 | — | — |
| 2008-08-13 | $32.73 | $35.96 | 1,700,776 | — | — |
| 2008-08-12 | $32.25 | $35.43 | 1,992,606 | — | — |
| 2008-08-11 | $31.81 | $34.95 | 1,888,810 | — | — |
| 2008-08-08 | $31.14 | $34.22 | 2,463,538 | — | — |
| 2008-08-07 | $31.40 | $34.50 | 1,074,150 | — | — |
| 2008-08-06 | $31.43 | $34.53 | 2,695,385 | — | — |
| 2008-08-05 | $31.26 | $34.35 | 1,957,340 | — | — |
| 2008-08-04 | $29.48 | $32.39 | 1,917,377 | — | — |
| 2008-08-01 | $29.16 | $32.04 | 2,003,463 | — | — |
| 2008-07-31 | $29.60 | $32.52 | 3,346,035 | — | — |
| 2008-07-30 | $30.56 | $33.58 | 2,384,459 | — | — |
| 2008-07-29 | $30.03 | $32.99 | 1,951,796 | — | — |
| 2008-07-28 | $29.21 | $32.09 | 1,628,627 | — | — |
| 2008-07-25 | $29.73 | $32.66 | 1,666,126 | — | — |
| 2008-07-24 | $28.99 | $31.85 | 2,926,847 | — | — |
| 2008-07-23 | $29.95 | $32.91 | 2,535,995 | — | — |
| 2008-07-22 | $30.13 | $33.11 | 2,666,048 | — | — |
| 2008-07-21 | $30.82 | $33.86 | 2,516,206 | — | — |
| 2008-07-18 | $30.56 | $33.58 | 1,886,962 | — | — |
| 2008-07-17 | $30.26 | $33.25 | 5,050,507 | — | — |
| 2008-07-16 | $29.52 | $32.43 | 11,241,076 | — | — |
| 2008-07-15 | $30.65 | $33.68 | 4,115,034 | — | — |
| 2008-07-14 | $29.73 | $32.66 | 1,979,285 | — | — |
| 2008-07-11 | $29.45 | $32.36 | 2,747,976 | — | — |
| 2008-07-10 | $29.61 | $32.53 | 2,059,596 | — | — |
| 2008-07-09 | $29.40 | $32.31 | 2,507,967 | — | — |
| 2008-07-08 | $29.77 | $32.71 | 4,000,381 | — | — |
| 2008-07-07 | $30.95 | $34.00 | 1,271,578 | — | — |
| 2008-07-03 | $30.97 | $34.03 | 1,719,718 | — | — |
| 2008-07-02 | $30.49 | $33.51 | 2,773,155 | — | — |
| 2008-07-01 | $31.77 | $34.90 | 3,435,894 | — | — |
| 2008-06-30 | $31.69 | $34.82 | 1,441,209 | — | — |
| 2008-06-27 | $31.92 | $35.07 | 3,105,718 | — | — |
| 2008-06-26 | $31.47 | $34.58 | 2,171,400 | — | — |
| 2008-06-25 | $32.47 | $35.67 | 5,355,658 | — | — |
| 2008-06-24 | $32.40 | $35.60 | 7,311,843 | — | — |
| 2008-06-23 | $31.69 | $34.82 | 2,362,437 | — | — |
| 2008-06-20 | $32.22 | $35.40 | 3,318,469 | — | — |
| 2008-06-19 | $33.86 | $37.20 | 5,727,183 | — | — |
| 2008-06-18 | $34.95 | $38.40 | 2,090,704 | — | — |
| 2008-06-17 | $36.22 | $39.80 | 1,084,622 | — | — |
| 2008-06-16 | $36.31 | $39.90 | 1,007,930 | — | — |
| 2008-06-13 | $35.43 | $38.93 | 1,058,827 | — | — |
| 2008-06-12 | $35.21 | $38.69 | 1,413,720 | — | — |
| 2008-06-11 | $34.75 | $38.19 | 1,228,150 | — | — |
| 2008-06-10 | $35.03 | $38.49 | 2,511,740 | — | — |
| 2008-06-09 | $36.06 | $39.63 | 1,170,400 | — | — |
| 2008-06-06 | $36.32 | $39.91 | 1,235,773 | — | — |
| 2008-06-05 | $37.92 | $41.67 | 1,519,287 | — | — |
| 2008-06-04 | $38.13 | $41.90 | 1,412,180 | — | — |
| 2008-06-03 | $38.08 | $41.84 | 1,013,166 | — | — |
| 2008-06-02 | $37.84 | $41.58 | 1,213,135 | — | — |
| 2008-05-30 | $38.91 | $42.75 | 805,035 | — | — |
| 2008-05-29 | $38.47 | $42.27 | 1,078,847 | — | — |
| 2008-05-28 | $38.56 | $42.37 | 1,159,312 | — | — |
| 2008-05-27 | $38.39 | $42.18 | 1,657,579 | — | — |
| 2008-05-23 | $37.73 | $41.45 | 4,148,144 | — | — |
| 2008-05-22 | $38.62 | $42.44 | 2,014,012 | — | — |
| 2008-05-21 | $38.32 | $42.11 | 1,611,302 | — | — |
| 2008-05-20 | $38.88 | $42.72 | 2,184,182 | — | — |
| 2008-05-19 | $38.71 | $42.54 | 1,611,841 | — | — |
| 2008-05-16 | $39.35 | $43.24 | 2,211,517 | — | — |
| 2008-05-15 | $39.17 | $43.04 | 3,213,056 | — | — |
| 2008-05-14 | $38.19 | $41.97 | 2,464,000 | — | — |
| 2008-05-13 | $37.88 | $41.62 | 3,516,205 | — | — |
| 2008-05-12 | $38.04 | $41.80 | 2,912,063 | — | — |
| 2008-05-09 | $37.86 | $41.60 | 1,334,179 | — | — |
| 2008-05-08 | $38.32 | $42.11 | 3,444,672 | — | — |
| 2008-05-07 | $38.45 | $42.25 | 5,066,908 | — | — |
| 2008-05-06 | $38.55 | $42.35 | 3,037,573 | — | — |
| 2008-05-05 | $37.45 | $41.15 | 1,859,242 | — | — |
| 2008-05-02 | $38.43 | $42.22 | 1,290,597 | — | — |
| 2008-05-01 | $37.56 | $41.27 | 1,195,271 | — | — |
| 2008-04-30 | $36.83 | $40.47 | 1,331,407 | — | — |
| 2008-04-29 | $36.56 | $40.17 | 3,166,625 | — | — |
| 2008-04-28 | $37.10 | $40.77 | 2,855,622 | — | — |
| 2008-04-25 | $38.17 | $41.94 | 2,880,416 | — | — |
| 2008-04-24 | $37.97 | $41.72 | 4,750,438 | — | — |
| 2008-04-23 | $38.29 | $42.07 | 4,170,551 | — | — |
| 2008-04-22 | $35.86 | $39.40 | 3,527,832 | — | — |
| 2008-04-21 | $36.03 | $39.58 | 2,244,935 | — | — |
| 2008-04-18 | $36.71 | $40.34 | 3,475,472 | — | — |
| 2008-04-17 | $36.08 | $39.64 | 5,242,006 | — | — |
| 2008-04-16 | $35.35 | $38.84 | 6,750,590 | — | — |
| 2008-04-15 | $31.82 | $34.96 | 1,969,814 | — | — |
| 2008-04-14 | $31.19 | $34.28 | 1,348,424 | — | — |
| 2008-04-11 | $31.14 | $34.22 | 1,238,776 | — | — |
| 2008-04-10 | $32.27 | $35.46 | 2,182,719 | — | — |
| 2008-04-09 | $32.08 | $35.25 | 4,057,284 | — | — |
| 2008-04-08 | $32.17 | $35.35 | 5,870,480 | — | — |
| 2008-04-07 | $34.13 | $37.50 | 1,604,141 | — | — |
| 2008-04-04 | $34.05 | $36.89 | 2,021,173 | — | — |
| 2008-04-03 | $34.04 | $36.87 | 2,241,162 | — | — |
| 2008-04-02 | $34.55 | $37.42 | 2,959,341 | — | — |
| 2008-04-01 | $33.71 | $36.52 | 2,747,976 | — | — |
| 2008-03-31 | $32.22 | $34.90 | 1,851,080 | — | — |
| 2008-03-28 | $30.99 | $33.57 | 2,931,467 | — | — |
| 2008-03-27 | $30.56 | $33.10 | 2,404,017 | — | — |
| 2008-03-26 | $31.09 | $33.68 | 1,496,957 | — | — |
| 2008-03-25 | $31.16 | $33.75 | 1,003,926 | — | — |
| 2008-03-24 | $30.91 | $33.48 | 1,126,587 | — | — |
| 2008-03-20 | $29.87 | $32.36 | 1,345,575 | — | — |
| 2008-03-19 | $29.03 | $31.44 | 3,026,639 | — | — |
| 2008-03-18 | $30.26 | $32.78 | 2,866,325 | — | — |
| 2008-03-17 | $28.87 | $31.27 | 1,783,782 | — | — |
| 2008-03-14 | $29.49 | $31.95 | 3,567,718 | — | — |
| 2008-03-13 | $30.95 | $33.52 | 2,437,435 | — | — |
| 2008-03-12 | $30.94 | $33.51 | 908,908 | — | — |
| 2008-03-11 | $31.55 | $34.17 | 911,141 | — | — |
| 2008-03-10 | $30.75 | $33.31 | 1,345,036 | — | — |
| 2008-03-07 | $30.95 | $33.52 | 971,355 | — | — |
| 2008-03-06 | $30.73 | $33.28 | 1,456,378 | — | — |
| 2008-03-05 | $31.01 | $33.59 | 2,147,915 | — | — |
| 2008-03-04 | $30.53 | $33.07 | 1,959,111 | — | — |
| 2008-03-03 | $31.31 | $33.92 | 3,274,194 | — | — |
| 2008-02-29 | $31.27 | $33.88 | 1,536,535 | — | — |
| 2008-02-28 | $32.48 | $35.18 | 1,521,751 | — | — |
| 2008-02-27 | $33.16 | $35.91 | 1,830,752 | — | — |
| 2008-02-26 | $32.82 | $35.55 | 1,708,938 | — | — |
| 2008-02-25 | $32.16 | $34.83 | 1,639,561 | — | — |
| 2008-02-22 | $32.26 | $34.94 | 1,622,852 | — | — |
| 2008-02-21 | $32.03 | $34.69 | 2,353,043 | — | — |
| 2008-02-20 | $32.34 | $35.03 | 1,351,427 | — | — |
| 2008-02-19 | $32.16 | $34.83 | 1,086,085 | — | — |
| 2008-02-15 | $32.12 | $34.79 | 1,584,429 | — | — |
| 2008-02-14 | $33.00 | $35.75 | 789,327 | — | — |
| 2008-02-13 | $33.96 | $36.79 | 3,406,711 | — | — |
| 2008-02-12 | $31.66 | $34.30 | 2,470,622 | — | — |
| 2008-02-11 | $32.43 | $35.13 | 2,678,445 | — | — |
| 2008-02-08 | $32.25 | $34.93 | 3,108,105 | — | — |
| 2008-02-07 | $32.58 | $35.30 | 2,315,929 | — | — |
| 2008-02-06 | $32.73 | $35.45 | 1,394,239 | — | — |
| 2008-02-05 | $32.73 | $35.45 | 3,378,067 | — | — |
| 2008-02-04 | $34.73 | $37.62 | 2,520,210 | — | — |
| 2008-02-01 | $36.30 | $39.32 | 2,113,881 | — | — |
| 2008-01-31 | $34.53 | $37.41 | 3,470,467 | — | — |
| 2008-01-30 | $34.53 | $37.41 | 3,070,067 | — | — |
| 2008-01-29 | $35.48 | $38.43 | 1,094,247 | — | — |
| 2008-01-28 | $35.95 | $38.94 | 1,567,643 | — | — |
| 2008-01-25 | $35.75 | $38.73 | 1,572,186 | — | — |
| 2008-01-24 | $37.30 | $40.40 | 5,623,695 | — | — |
| 2008-01-23 | $34.31 | $37.17 | 2,657,886 | — | — |
| 2008-01-22 | $33.13 | $35.89 | 2,986,060 | — | — |
| 2008-01-18 | $33.73 | $36.53 | 4,578,189 | — | — |
| 2008-01-17 | $33.29 | $36.06 | 3,155,768 | — | — |
| 2008-01-16 | $33.25 | $36.01 | 11,054,967 | — | — |
| 2008-01-15 | $35.79 | $38.77 | 2,262,645 | — | — |
| 2008-01-14 | $36.74 | $39.80 | 2,335,564 | — | — |
| 2008-01-11 | $34.91 | $37.81 | 1,332,177 | — | — |
| 2008-01-10 | $36.06 | $39.07 | 1,520,981 | — | — |
| 2008-01-09 | $36.74 | $39.80 | 2,934,162 | — | — |
| 2008-01-08 | $36.18 | $39.19 | 1,725,878 | — | — |
| 2008-01-07 | $36.58 | $39.63 | 3,543,848 | — | — |
| 2008-01-04 | $36.66 | $39.71 | 4,516,435 | — | — |
| 2008-01-03 | $38.90 | $42.13 | 2,813,580 | — | — |
| 2008-01-02 | $39.57 | $42.86 | 3,233,230 | — | — |