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
- 1999-11-29 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 | $25.53 | $32.33 | 1,455,800 | — | — |
| 2008-12-30 | $24.13 | $30.55 | 1,023,900 | — | — |
| 2008-12-29 | $23.46 | $29.71 | 1,078,900 | — | — |
| 2008-12-26 | $23.77 | $30.10 | 552,700 | — | — |
| 2008-12-24 | $23.04 | $29.17 | 318,400 | — | — |
| 2008-12-23 | $23.14 | $29.30 | 892,300 | — | — |
| 2008-12-22 | $22.59 | $28.60 | 1,247,100 | — | — |
| 2008-12-19 | $24.52 | $31.05 | 1,749,100 | — | — |
| 2008-12-18 | $24.17 | $30.60 | 1,824,200 | — | — |
| 2008-12-17 | $25.81 | $32.68 | 1,988,500 | — | — |
| 2008-12-16 | $24.79 | $31.16 | 1,898,100 | — | — |
| 2008-12-15 | $22.95 | $28.85 | 2,202,200 | — | — |
| 2008-12-12 | $24.05 | $30.23 | 2,130,000 | — | — |
| 2008-12-11 | $22.58 | $28.38 | 2,260,200 | — | — |
| 2008-12-10 | $25.35 | $31.87 | 2,541,800 | — | — |
| 2008-12-09 | $24.43 | $30.71 | 2,035,100 | — | — |
| 2008-12-08 | $24.20 | $30.42 | 2,095,800 | — | — |
| 2008-12-05 | $21.55 | $27.09 | 2,253,700 | — | — |
| 2008-12-04 | $20.43 | $25.68 | 1,619,500 | — | — |
| 2008-12-03 | $20.63 | $25.93 | 2,366,100 | — | — |
| 2008-12-02 | $21.51 | $27.04 | 2,694,100 | — | — |
| 2008-12-01 | $20.00 | $25.14 | 2,756,200 | — | — |
| 2008-11-28 | $22.95 | $28.85 | 1,026,800 | — | — |
| 2008-11-26 | $23.33 | $29.33 | 2,633,600 | — | — |
| 2008-11-25 | $20.00 | $25.14 | 2,369,000 | — | — |
| 2008-11-24 | $19.05 | $23.95 | 3,047,600 | — | — |
| 2008-11-21 | $16.94 | $21.29 | 3,363,700 | — | — |
| 2008-11-20 | $15.24 | $19.16 | 4,057,500 | — | — |
| 2008-11-19 | $16.69 | $20.98 | 2,759,800 | — | — |
| 2008-11-18 | $19.99 | $25.13 | 1,737,000 | — | — |
| 2008-11-17 | $20.33 | $25.56 | 1,734,500 | — | — |
| 2008-11-14 | $21.20 | $26.65 | 2,596,300 | — | — |
| 2008-11-13 | $22.32 | $28.06 | 4,529,300 | — | — |
| 2008-11-12 | $20.49 | $25.76 | 1,863,600 | — | — |
| 2008-11-11 | $23.10 | $29.04 | 1,562,500 | — | — |
| 2008-11-10 | $23.82 | $29.94 | 1,383,300 | — | — |
| 2008-11-07 | $24.28 | $30.52 | 1,637,700 | — | — |
| 2008-11-06 | $23.78 | $29.89 | 2,244,900 | — | — |
| 2008-11-05 | $25.09 | $31.54 | 2,343,700 | — | — |
| 2008-11-04 | $28.28 | $35.55 | 2,691,500 | — | — |
| 2008-11-03 | $27.83 | $34.98 | 2,571,300 | — | — |
| 2008-10-31 | $26.54 | $33.36 | 1,965,400 | — | — |
| 2008-10-30 | $25.48 | $32.03 | 2,658,900 | — | — |
| 2008-10-29 | $24.95 | $31.36 | 4,533,800 | — | — |
| 2008-10-28 | $23.36 | $29.36 | 3,569,900 | — | — |
| 2008-10-27 | $18.58 | $23.36 | 3,381,100 | — | — |
| 2008-10-24 | $21.29 | $26.76 | 3,848,600 | — | — |
| 2008-10-23 | $20.88 | $26.25 | 4,221,000 | — | — |
| 2008-10-22 | $22.81 | $28.67 | 3,919,400 | — | — |
| 2008-10-21 | $24.73 | $31.09 | 3,351,100 | — | — |
| 2008-10-20 | $26.00 | $32.68 | 3,053,000 | — | — |
| 2008-10-17 | $24.32 | $30.57 | 3,926,600 | — | — |
| 2008-10-16 | $23.65 | $29.73 | 5,015,300 | — | — |
| 2008-10-15 | $20.84 | $26.20 | 3,830,300 | — | — |
| 2008-10-14 | $25.78 | $32.41 | 4,740,300 | — | — |
| 2008-10-13 | $27.43 | $34.48 | 3,936,900 | — | — |
| 2008-10-10 | $23.69 | $29.78 | 6,274,200 | — | — |
| 2008-10-09 | $20.55 | $25.83 | 4,492,400 | — | — |
| 2008-10-08 | $23.39 | $29.40 | 6,721,400 | — | — |
| 2008-10-07 | $21.85 | $27.47 | 3,893,500 | — | — |
| 2008-10-06 | $24.31 | $30.56 | 4,957,500 | — | — |
| 2008-10-03 | $25.42 | $31.95 | 3,817,900 | — | — |
| 2008-10-02 | $25.28 | $31.78 | 3,943,000 | — | — |
| 2008-10-01 | $28.75 | $36.14 | 2,481,700 | — | — |
| 2008-09-30 | $29.55 | $37.15 | 2,609,400 | — | — |
| 2008-09-29 | $27.82 | $34.97 | 3,829,500 | — | — |
| 2008-09-26 | $32.87 | $41.32 | 3,128,900 | — | — |
| 2008-09-25 | $34.24 | $43.04 | 5,240,600 | — | — |
| 2008-09-24 | $35.28 | $44.35 | 3,590,200 | — | — |
| 2008-09-23 | $37.84 | $47.57 | 2,786,200 | — | — |
| 2008-09-22 | $41.32 | $51.94 | 2,421,000 | — | — |
| 2008-09-19 | $45.00 | $56.57 | 2,672,200 | — | — |
| 2008-09-18 | $40.29 | $50.65 | 4,348,000 | — | — |
| 2008-09-17 | $38.09 | $47.88 | 3,211,200 | — | — |
| 2008-09-16 | $40.01 | $50.29 | 3,376,600 | — | — |
| 2008-09-15 | $37.84 | $47.57 | 2,243,000 | — | — |
| 2008-09-12 | $41.53 | $52.20 | 3,126,000 | — | — |
| 2008-09-11 | $40.91 | $51.43 | 2,704,600 | — | — |
| 2008-09-10 | $40.79 | $51.27 | 2,940,900 | — | — |
| 2008-09-09 | $38.02 | $47.79 | 5,413,900 | — | — |
| 2008-09-08 | $41.96 | $52.75 | 3,025,500 | — | — |
| 2008-09-05 | $44.83 | $56.35 | 3,170,000 | — | — |
| 2008-09-04 | $44.18 | $55.54 | 2,195,600 | — | — |
| 2008-09-03 | $46.26 | $58.15 | 1,668,500 | — | — |
| 2008-09-02 | $46.75 | $58.77 | 1,478,400 | — | — |
| 2008-08-29 | $49.00 | $61.59 | 1,009,100 | — | — |
| 2008-08-28 | $50.10 | $62.98 | 1,655,600 | — | — |
| 2008-08-27 | $48.89 | $61.46 | 1,273,000 | — | — |
| 2008-08-26 | $47.76 | $60.04 | 1,310,200 | — | — |
| 2008-08-25 | $46.64 | $58.63 | 1,794,100 | — | — |
| 2008-08-22 | $48.66 | $61.17 | 1,316,300 | — | — |
| 2008-08-21 | $49.81 | $62.61 | 1,289,600 | — | — |
| 2008-08-20 | $49.85 | $62.66 | 1,882,300 | — | — |
| 2008-08-19 | $48.35 | $60.55 | 1,551,800 | — | — |
| 2008-08-18 | $48.76 | $61.06 | 1,716,000 | — | — |
| 2008-08-15 | $49.07 | $61.45 | 1,547,600 | — | — |
| 2008-08-14 | $48.88 | $61.21 | 1,702,800 | — | — |
| 2008-08-13 | $48.39 | $60.60 | 2,386,700 | — | — |
| 2008-08-12 | $46.86 | $58.69 | 2,326,800 | — | — |
| 2008-08-11 | $47.84 | $59.91 | 2,559,400 | — | — |
| 2008-08-08 | $48.17 | $60.33 | 2,299,300 | — | — |
| 2008-08-07 | $47.13 | $59.02 | 1,950,000 | — | — |
| 2008-08-06 | $47.76 | $59.81 | 2,455,300 | — | — |
| 2008-08-05 | $45.89 | $57.47 | 2,831,800 | — | — |
| 2008-08-04 | $43.77 | $54.82 | 2,589,900 | — | — |
| 2008-08-01 | $45.97 | $57.57 | 2,412,300 | — | — |
| 2008-07-31 | $47.29 | $59.22 | 2,810,200 | — | — |
| 2008-07-30 | $49.70 | $62.24 | 2,732,000 | — | — |
| 2008-07-29 | $48.15 | $60.30 | 3,863,200 | — | — |
| 2008-07-28 | $45.81 | $57.37 | 2,853,400 | — | — |
| 2008-07-25 | $45.46 | $56.93 | 3,525,500 | — | — |
| 2008-07-24 | $46.23 | $57.90 | 3,338,500 | — | — |
| 2008-07-23 | $52.40 | $65.62 | 3,254,600 | — | — |
| 2008-07-22 | $54.62 | $68.40 | 2,221,000 | — | — |
| 2008-07-21 | $55.15 | $69.07 | 2,229,300 | — | — |
| 2008-07-18 | $54.00 | $67.63 | 2,321,200 | — | — |
| 2008-07-17 | $53.82 | $67.40 | 3,039,700 | — | — |
| 2008-07-16 | $54.61 | $68.39 | 2,522,800 | — | — |
| 2008-07-15 | $54.98 | $68.85 | 4,208,500 | — | — |
| 2008-07-14 | $55.21 | $69.14 | 4,541,200 | — | — |
| 2008-07-11 | $50.35 | $63.06 | 1,927,000 | — | — |
| 2008-07-10 | $51.16 | $64.07 | 2,382,500 | — | — |
| 2008-07-09 | $50.04 | $62.67 | 2,027,600 | — | — |
| 2008-07-08 | $51.60 | $64.62 | 2,366,300 | — | — |
| 2008-07-07 | $52.02 | $65.15 | 2,303,900 | — | — |
| 2008-07-03 | $52.62 | $65.90 | 1,697,900 | — | — |
| 2008-07-02 | $52.63 | $65.91 | 3,565,500 | — | — |
| 2008-07-01 | $58.04 | $72.69 | 2,494,300 | — | — |
| 2008-06-30 | $59.28 | $74.24 | 1,666,900 | — | — |
| 2008-06-27 | $60.40 | $75.64 | 1,497,600 | — | — |
| 2008-06-26 | $59.34 | $74.31 | 2,424,400 | — | — |
| 2008-06-25 | $61.36 | $76.84 | 1,971,500 | — | — |
| 2008-06-24 | $61.45 | $76.96 | 1,568,400 | — | — |
| 2008-06-23 | $63.37 | $79.36 | 2,217,400 | — | — |
| 2008-06-20 | $62.64 | $78.45 | 2,379,500 | — | — |
| 2008-06-19 | $63.12 | $79.05 | 1,826,200 | — | — |
| 2008-06-18 | $63.97 | $80.11 | 1,549,700 | — | — |
| 2008-06-17 | $65.12 | $81.55 | 1,100,400 | — | — |
| 2008-06-16 | $65.48 | $82.00 | 1,838,600 | — | — |
| 2008-06-13 | $65.88 | $82.50 | 2,420,400 | — | — |
| 2008-06-12 | $62.19 | $77.88 | 2,341,600 | — | — |
| 2008-06-11 | $62.25 | $77.96 | 3,324,200 | — | — |
| 2008-06-10 | $64.89 | $81.27 | 3,651,900 | — | — |
| 2008-06-09 | $67.92 | $85.06 | 2,213,200 | — | — |
| 2008-06-06 | $66.19 | $82.89 | 2,847,500 | — | — |
| 2008-06-05 | $67.81 | $84.92 | 3,433,400 | — | — |
| 2008-06-04 | $68.78 | $86.14 | 1,894,500 | — | — |
| 2008-06-03 | $70.51 | $88.30 | 2,263,700 | — | — |
| 2008-06-02 | $72.37 | $90.63 | 2,576,400 | — | — |
| 2008-05-30 | $75.00 | $93.93 | 3,106,300 | — | — |
| 2008-05-29 | $74.15 | $92.86 | 3,585,300 | — | — |
| 2008-05-28 | $76.73 | $96.09 | 5,433,200 | — | — |
| 2008-05-27 | $73.00 | $91.42 | 2,616,400 | — | — |
| 2008-05-23 | $74.40 | $92.95 | 2,471,900 | — | — |
| 2008-05-22 | $76.47 | $95.54 | 1,914,100 | — | — |
| 2008-05-21 | $77.41 | $96.71 | 1,909,800 | — | — |
| 2008-05-20 | $81.61 | $101.96 | 1,682,500 | — | — |
| 2008-05-19 | $82.15 | $102.63 | 2,174,800 | — | — |
| 2008-05-16 | $81.65 | $102.01 | 2,794,500 | — | — |
| 2008-05-15 | $80.70 | $100.82 | 3,017,900 | — | — |
| 2008-05-14 | $74.98 | $93.67 | 1,971,100 | — | — |
| 2008-05-13 | $76.52 | $95.60 | 1,290,900 | — | — |
| 2008-05-12 | $75.70 | $94.57 | 1,408,000 | — | — |
| 2008-05-09 | $75.16 | $93.90 | 1,336,400 | — | — |
| 2008-05-08 | $76.58 | $95.67 | 1,821,400 | — | — |
| 2008-05-07 | $73.53 | $91.86 | 2,304,000 | — | — |
| 2008-05-06 | $74.03 | $92.49 | 1,696,300 | — | — |
| 2008-05-05 | $73.12 | $91.35 | 1,285,600 | — | — |
| 2008-05-02 | $72.52 | $90.60 | 2,344,100 | — | — |
| 2008-05-01 | $70.61 | $88.21 | 2,371,000 | — | — |
| 2008-04-30 | $68.83 | $85.99 | 2,112,200 | — | — |
| 2008-04-29 | $69.18 | $86.43 | 1,963,500 | — | — |
| 2008-04-28 | $72.08 | $90.05 | 1,735,400 | — | — |
| 2008-04-25 | $72.61 | $90.71 | 1,859,700 | — | — |
| 2008-04-24 | $71.62 | $89.48 | 3,192,800 | — | — |
| 2008-04-23 | $73.75 | $92.14 | 4,910,300 | — | — |
| 2008-04-22 | $71.64 | $89.50 | 2,470,700 | — | — |
| 2008-04-21 | $73.49 | $91.81 | 1,583,400 | — | — |
| 2008-04-18 | $74.35 | $92.89 | 2,553,500 | — | — |
| 2008-04-17 | $76.05 | $95.01 | 2,163,400 | — | — |
| 2008-04-16 | $78.44 | $98.00 | 2,065,500 | — | — |
| 2008-04-15 | $74.48 | $93.05 | 1,838,200 | — | — |
| 2008-04-14 | $75.30 | $94.07 | 2,189,200 | — | — |
| 2008-04-11 | $78.45 | $98.01 | 1,860,200 | — | — |
| 2008-04-10 | $81.21 | $101.46 | 1,237,800 | — | — |
| 2008-04-09 | $81.11 | $101.33 | 1,675,000 | — | — |
| 2008-04-08 | $83.28 | $104.04 | 2,550,900 | — | — |
| 2008-04-07 | $80.00 | $99.95 | 4,318,200 | — | — |
| 2008-04-04 | $84.00 | $104.94 | 6,803,900 | — | — |
| 2008-04-03 | $75.05 | $93.76 | 2,284,500 | — | — |
| 2008-04-02 | $76.97 | $96.16 | 1,544,500 | — | — |
| 2008-04-01 | $75.25 | $94.01 | 1,863,200 | — | — |
| 2008-03-31 | $71.36 | $89.15 | 1,717,200 | — | — |
| 2008-03-28 | $71.40 | $89.20 | 1,499,600 | — | — |
| 2008-03-27 | $72.53 | $90.61 | 1,615,800 | — | — |
| 2008-03-26 | $75.55 | $94.39 | 1,170,100 | — | — |
| 2008-03-25 | $76.31 | $95.34 | 1,196,300 | — | — |
| 2008-03-24 | $75.33 | $94.11 | 1,563,000 | — | — |
| 2008-03-20 | $72.65 | $90.76 | 2,046,900 | — | — |
| 2008-03-19 | $71.71 | $89.59 | 3,096,900 | — | — |
| 2008-03-18 | $76.80 | $95.95 | 3,223,100 | — | — |
| 2008-03-17 | $71.22 | $88.98 | 2,572,800 | — | — |
| 2008-03-14 | $73.51 | $91.84 | 2,994,300 | — | — |
| 2008-03-13 | $74.00 | $92.45 | 2,944,800 | — | — |
| 2008-03-12 | $71.02 | $88.73 | 1,943,600 | — | — |
| 2008-03-11 | $72.50 | $90.35 | 4,048,600 | — | — |
| 2008-03-10 | $65.93 | $82.16 | 2,559,900 | — | — |
| 2008-03-07 | $70.07 | $87.32 | 3,326,200 | — | — |
| 2008-03-06 | $73.71 | $91.86 | 2,363,000 | — | — |
| 2008-03-05 | $76.31 | $95.10 | 1,985,300 | — | — |
| 2008-03-04 | $73.72 | $91.87 | 3,729,600 | — | — |
| 2008-03-03 | $76.51 | $95.35 | 2,844,600 | — | — |
| 2008-02-29 | $77.35 | $96.40 | 3,262,900 | — | — |
| 2008-02-28 | $84.59 | $105.42 | 2,041,400 | — | — |
| 2008-02-27 | $83.51 | $104.07 | 2,207,900 | — | — |
| 2008-02-26 | $85.00 | $105.93 | 2,020,700 | — | — |
| 2008-02-25 | $85.85 | $106.99 | 1,723,600 | — | — |
| 2008-02-22 | $83.64 | $104.23 | 2,232,500 | — | — |
| 2008-02-21 | $82.79 | $103.17 | 2,287,400 | — | — |
| 2008-02-20 | $85.75 | $106.86 | 2,168,300 | — | — |
| 2008-02-19 | $85.34 | $106.35 | 2,017,100 | — | — |
| 2008-02-15 | $82.46 | $102.76 | 1,791,500 | — | — |
| 2008-02-14 | $82.49 | $102.80 | 1,968,600 | — | — |
| 2008-02-13 | $82.80 | $103.19 | 1,929,500 | — | — |
| 2008-02-12 | $79.12 | $98.60 | 2,864,400 | — | — |
| 2008-02-11 | $80.71 | $100.58 | 3,499,500 | — | — |
| 2008-02-08 | $76.60 | $95.46 | 2,247,700 | — | — |
| 2008-02-07 | $75.19 | $93.70 | 3,361,000 | — | — |
| 2008-02-06 | $73.03 | $91.01 | 2,558,700 | — | — |
| 2008-02-05 | $72.18 | $89.95 | 3,688,600 | — | — |
| 2008-02-04 | $73.53 | $91.63 | 2,021,500 | — | — |
| 2008-02-01 | $74.02 | $92.25 | 2,650,700 | — | — |
| 2008-01-31 | $70.29 | $87.60 | 3,654,100 | — | — |
| 2008-01-30 | $70.86 | $88.31 | 3,922,300 | — | — |
| 2008-01-29 | $70.65 | $88.05 | 3,186,400 | — | — |
| 2008-01-28 | $66.67 | $83.09 | 1,900,800 | — | — |
| 2008-01-25 | $66.00 | $82.25 | 3,206,300 | — | — |
| 2008-01-24 | $66.53 | $82.91 | 3,490,500 | — | — |
| 2008-01-23 | $66.87 | $83.33 | 6,178,000 | — | — |
| 2008-01-22 | $68.09 | $84.86 | 3,962,000 | — | — |
| 2008-01-18 | $67.56 | $84.19 | 3,388,400 | — | — |
| 2008-01-17 | $65.44 | $81.55 | 3,935,100 | — | — |
| 2008-01-16 | $68.95 | $85.93 | 5,279,700 | — | — |
| 2008-01-15 | $75.04 | $93.52 | 2,181,400 | — | — |
| 2008-01-14 | $80.08 | $99.80 | 2,440,600 | — | — |
| 2008-01-11 | $77.32 | $96.36 | 1,787,300 | — | — |
| 2008-01-10 | $78.10 | $97.33 | 2,439,700 | — | — |
| 2008-01-09 | $75.48 | $94.06 | 4,489,500 | — | — |
| 2008-01-08 | $76.11 | $94.85 | 3,599,900 | — | — |
| 2008-01-07 | $79.24 | $98.75 | 3,359,600 | — | — |
| 2008-01-04 | $82.81 | $103.20 | 2,555,300 | — | — |
| 2008-01-03 | $86.06 | $107.25 | 2,430,200 | — | — |
| 2008-01-02 | $84.25 | $104.99 | 2,214,200 | — | — |