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
- 1998-08-05 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 | $27.71 | $38.18 | 1,671,300 | — | — |
| 2008-12-30 | $26.57 | $36.61 | 1,150,000 | — | — |
| 2008-12-29 | $26.60 | $36.65 | 1,886,700 | — | — |
| 2008-12-26 | $26.78 | $36.90 | 1,148,800 | — | — |
| 2008-12-24 | $25.02 | $34.47 | 907,900 | — | — |
| 2008-12-23 | $26.21 | $36.11 | 2,325,900 | — | — |
| 2008-12-22 | $25.17 | $34.68 | 2,561,500 | — | — |
| 2008-12-19 | $25.54 | $35.19 | 3,093,700 | — | — |
| 2008-12-18 | $24.47 | $33.72 | 3,231,800 | — | — |
| 2008-12-17 | $26.59 | $36.64 | 3,545,100 | — | — |
| 2008-12-16 | $26.82 | $36.95 | 4,162,600 | — | — |
| 2008-12-15 | $26.29 | $36.22 | 3,811,500 | — | — |
| 2008-12-12 | $27.11 | $37.35 | 3,467,900 | — | — |
| 2008-12-11 | $26.28 | $36.21 | 3,319,800 | — | — |
| 2008-12-10 | $27.99 | $38.57 | 4,016,200 | — | — |
| 2008-12-09 | $24.04 | $33.12 | 3,514,400 | — | — |
| 2008-12-08 | $24.02 | $33.10 | 3,288,100 | — | — |
| 2008-12-05 | $22.75 | $31.35 | 4,209,700 | — | — |
| 2008-12-04 | $21.48 | $29.60 | 2,859,400 | — | — |
| 2008-12-03 | $22.25 | $30.66 | 4,538,100 | — | — |
| 2008-12-02 | $21.33 | $29.39 | 3,072,500 | — | — |
| 2008-12-01 | $19.57 | $26.96 | 3,132,500 | — | — |
| 2008-11-28 | $21.35 | $29.42 | 1,614,000 | — | — |
| 2008-11-26 | $21.15 | $29.14 | 3,071,000 | — | — |
| 2008-11-25 | $20.71 | $28.54 | 2,046,000 | — | — |
| 2008-11-24 | $20.32 | $28.00 | 3,273,800 | — | — |
| 2008-11-21 | $19.61 | $27.02 | 5,297,600 | — | — |
| 2008-11-20 | $13.71 | $18.89 | 2,333,000 | — | — |
| 2008-11-19 | $14.43 | $19.88 | 2,148,100 | — | — |
| 2008-11-18 | $15.54 | $21.41 | 1,442,400 | — | — |
| 2008-11-17 | $15.94 | $21.96 | 1,923,600 | — | — |
| 2008-11-14 | $16.59 | $22.86 | 2,658,500 | — | — |
| 2008-11-13 | $17.39 | $23.96 | 3,085,800 | — | — |
| 2008-11-12 | $15.80 | $21.77 | 2,283,000 | — | — |
| 2008-11-11 | $17.30 | $23.84 | 1,605,800 | — | — |
| 2008-11-10 | $18.51 | $25.50 | 1,609,800 | — | — |
| 2008-11-07 | $17.92 | $24.69 | 1,763,300 | — | — |
| 2008-11-06 | $17.09 | $23.55 | 1,504,900 | — | — |
| 2008-11-05 | $18.91 | $26.06 | 1,491,000 | — | — |
| 2008-11-04 | $20.45 | $28.18 | 2,444,800 | — | — |
| 2008-11-03 | $18.00 | $24.80 | 1,323,200 | — | — |
| 2008-10-31 | $18.25 | $25.15 | 2,401,000 | — | — |
| 2008-10-30 | $18.59 | $25.61 | 2,200,900 | — | — |
| 2008-10-29 | $17.86 | $24.61 | 4,195,100 | — | — |
| 2008-10-28 | $15.04 | $20.72 | 3,877,000 | — | — |
| 2008-10-27 | $14.21 | $19.58 | 2,744,600 | — | — |
| 2008-10-24 | $15.10 | $20.81 | 3,429,100 | — | — |
| 2008-10-23 | $14.95 | $20.60 | 3,608,200 | — | — |
| 2008-10-22 | $14.94 | $20.58 | 3,367,500 | — | — |
| 2008-10-21 | $18.60 | $25.63 | 1,617,200 | — | — |
| 2008-10-20 | $20.17 | $27.79 | 1,794,800 | — | — |
| 2008-10-17 | $18.57 | $25.59 | 3,033,000 | — | — |
| 2008-10-16 | $18.44 | $25.41 | 4,319,100 | — | — |
| 2008-10-15 | $18.49 | $25.48 | 2,970,600 | — | — |
| 2008-10-14 | $22.74 | $31.33 | 4,090,100 | — | — |
| 2008-10-13 | $20.32 | $28.00 | 3,213,300 | — | — |
| 2008-10-10 | $16.50 | $22.73 | 4,025,700 | — | — |
| 2008-10-09 | $17.26 | $23.78 | 2,402,600 | — | — |
| 2008-10-08 | $19.71 | $27.16 | 3,736,000 | — | — |
| 2008-10-07 | $16.49 | $22.72 | 2,989,600 | — | — |
| 2008-10-06 | $17.36 | $23.92 | 3,323,000 | — | — |
| 2008-10-03 | $19.97 | $27.52 | 2,284,100 | — | — |
| 2008-10-02 | $19.32 | $26.62 | 2,890,100 | — | — |
| 2008-10-01 | $23.25 | $32.03 | 1,649,800 | — | — |
| 2008-09-30 | $23.10 | $31.83 | 2,213,700 | — | — |
| 2008-09-29 | $22.54 | $31.06 | 2,811,400 | — | — |
| 2008-09-26 | $24.22 | $33.37 | 2,064,800 | — | — |
| 2008-09-25 | $24.43 | $33.66 | 1,279,100 | — | — |
| 2008-09-24 | $25.10 | $34.58 | 1,116,400 | — | — |
| 2008-09-23 | $25.09 | $34.57 | 2,674,400 | — | — |
| 2008-09-22 | $26.17 | $36.06 | 3,900,500 | — | — |
| 2008-09-19 | $24.72 | $34.06 | 4,005,800 | — | — |
| 2008-09-18 | $27.00 | $37.20 | 4,899,200 | — | — |
| 2008-09-17 | $25.70 | $35.41 | 4,136,200 | — | — |
| 2008-09-16 | $23.56 | $32.46 | 2,555,000 | — | — |
| 2008-09-15 | $23.34 | $32.16 | 2,711,300 | — | — |
| 2008-09-12 | $24.11 | $33.22 | 3,321,400 | — | — |
| 2008-09-11 | $23.10 | $31.83 | 3,223,200 | — | — |
| 2008-09-10 | $22.45 | $30.93 | 2,880,600 | — | — |
| 2008-09-09 | $21.20 | $29.21 | 2,365,600 | — | — |
| 2008-09-08 | $23.45 | $32.31 | 2,238,900 | — | — |
| 2008-09-05 | $24.01 | $33.08 | 1,827,900 | — | — |
| 2008-09-04 | $23.05 | $31.76 | 2,127,600 | — | — |
| 2008-09-03 | $23.91 | $32.94 | 1,997,300 | — | — |
| 2008-09-02 | $24.98 | $34.42 | 2,095,000 | — | — |
| 2008-08-29 | $26.92 | $37.09 | 586,100 | — | — |
| 2008-08-28 | $27.25 | $37.55 | 984,900 | — | — |
| 2008-08-27 | $27.17 | $37.44 | 744,300 | — | — |
| 2008-08-26 | $26.51 | $36.53 | 1,451,000 | — | — |
| 2008-08-25 | $26.44 | $36.43 | 935,900 | — | — |
| 2008-08-22 | $26.81 | $36.94 | 1,080,500 | — | — |
| 2008-08-21 | $27.70 | $38.17 | 1,839,800 | — | — |
| 2008-08-20 | $26.21 | $36.11 | 2,049,600 | — | — |
| 2008-08-19 | $26.71 | $36.71 | 2,202,300 | — | — |
| 2008-08-18 | $26.67 | $36.65 | 1,467,200 | — | — |
| 2008-08-15 | $26.67 | $36.65 | 1,977,400 | — | — |
| 2008-08-14 | $27.47 | $37.75 | 1,910,500 | — | — |
| 2008-08-13 | $28.92 | $39.74 | 2,644,800 | — | — |
| 2008-08-12 | $27.41 | $37.67 | 3,540,100 | — | — |
| 2008-08-11 | $25.70 | $35.32 | 5,467,000 | — | — |
| 2008-08-08 | $29.75 | $40.88 | 1,969,400 | — | — |
| 2008-08-07 | $30.81 | $42.34 | 955,100 | — | — |
| 2008-08-06 | $31.08 | $42.71 | 1,725,100 | — | — |
| 2008-08-05 | $30.82 | $42.36 | 2,239,100 | — | — |
| 2008-08-04 | $31.12 | $42.77 | 2,043,800 | — | — |
| 2008-08-01 | $32.07 | $44.07 | 1,761,700 | — | — |
| 2008-07-31 | $32.97 | $45.31 | 1,739,600 | — | — |
| 2008-07-30 | $32.73 | $44.98 | 2,615,300 | — | — |
| 2008-07-29 | $33.00 | $45.35 | 941,900 | — | — |
| 2008-07-28 | $33.52 | $46.07 | 929,500 | — | — |
| 2008-07-25 | $33.74 | $46.37 | 858,100 | — | — |
| 2008-07-24 | $33.04 | $45.41 | 1,448,300 | — | — |
| 2008-07-23 | $33.33 | $45.80 | 1,656,200 | — | — |
| 2008-07-22 | $34.54 | $47.47 | 1,778,200 | — | — |
| 2008-07-21 | $34.74 | $47.74 | 1,979,900 | — | — |
| 2008-07-18 | $35.67 | $49.02 | 1,110,600 | — | — |
| 2008-07-17 | $35.86 | $49.28 | 2,544,000 | — | — |
| 2008-07-16 | $34.58 | $47.52 | 2,428,200 | — | — |
| 2008-07-15 | $35.11 | $48.25 | 3,634,800 | — | — |
| 2008-07-14 | $34.00 | $46.73 | 2,995,300 | — | — |
| 2008-07-11 | $33.10 | $45.49 | 3,549,900 | — | — |
| 2008-07-10 | $33.00 | $45.35 | 1,470,500 | — | — |
| 2008-07-09 | $32.84 | $45.13 | 2,674,700 | — | — |
| 2008-07-08 | $32.37 | $44.49 | 2,264,200 | — | — |
| 2008-07-07 | $32.59 | $44.79 | 2,382,700 | — | — |
| 2008-07-03 | $33.53 | $46.08 | 1,519,300 | — | — |
| 2008-07-02 | $33.93 | $46.63 | 1,767,400 | — | — |
| 2008-07-01 | $33.46 | $45.98 | 3,959,900 | — | — |
| 2008-06-30 | $33.94 | $46.64 | 1,725,700 | — | — |
| 2008-06-27 | $33.08 | $45.46 | 2,406,800 | — | — |
| 2008-06-26 | $32.08 | $44.09 | 2,448,600 | — | — |
| 2008-06-25 | $30.61 | $42.07 | 2,201,800 | — | — |
| 2008-06-24 | $29.65 | $40.75 | 2,377,200 | — | — |
| 2008-06-23 | $29.51 | $40.56 | 2,091,700 | — | — |
| 2008-06-20 | $29.96 | $41.17 | 2,332,400 | — | — |
| 2008-06-19 | $30.70 | $42.19 | 1,293,500 | — | — |
| 2008-06-18 | $31.46 | $43.24 | 2,072,900 | — | — |
| 2008-06-17 | $31.69 | $43.55 | 1,560,100 | — | — |
| 2008-06-16 | $32.05 | $44.05 | 1,122,700 | — | — |
| 2008-06-13 | $31.96 | $43.92 | 1,785,200 | — | — |
| 2008-06-12 | $32.13 | $44.16 | 3,365,100 | — | — |
| 2008-06-11 | $33.06 | $45.43 | 2,596,700 | — | — |
| 2008-06-10 | $34.20 | $47.00 | 3,135,200 | — | — |
| 2008-06-09 | $34.88 | $47.94 | 1,725,500 | — | — |
| 2008-06-06 | $35.02 | $48.13 | 1,763,400 | — | — |
| 2008-06-05 | $34.85 | $47.89 | 2,364,500 | — | — |
| 2008-06-04 | $34.45 | $47.34 | 3,733,500 | — | — |
| 2008-06-03 | $34.65 | $47.62 | 2,461,500 | — | — |
| 2008-06-02 | $34.76 | $47.77 | 2,040,300 | — | — |
| 2008-05-30 | $34.79 | $47.81 | 3,155,200 | — | — |
| 2008-05-29 | $35.67 | $49.02 | 2,742,600 | — | — |
| 2008-05-28 | $38.05 | $52.29 | 1,008,100 | — | — |
| 2008-05-27 | $38.16 | $52.44 | 1,583,200 | — | — |
| 2008-05-23 | $39.29 | $54.00 | 1,001,800 | — | — |
| 2008-05-22 | $38.95 | $53.53 | 1,033,100 | — | — |
| 2008-05-21 | $39.12 | $53.76 | 1,637,100 | — | — |
| 2008-05-20 | $39.96 | $54.92 | 1,008,900 | — | — |
| 2008-05-19 | $39.30 | $54.01 | 1,051,900 | — | — |
| 2008-05-16 | $39.91 | $54.85 | 1,090,600 | — | — |
| 2008-05-15 | $39.25 | $53.94 | 1,264,100 | — | — |
| 2008-05-14 | $38.51 | $52.92 | 1,974,300 | — | — |
| 2008-05-13 | $39.38 | $54.12 | 2,057,800 | — | — |
| 2008-05-12 | $40.50 | $55.66 | 2,078,200 | — | — |
| 2008-05-09 | $39.76 | $54.64 | 2,139,200 | — | — |
| 2008-05-08 | $39.40 | $54.15 | 2,672,700 | — | — |
| 2008-05-07 | $38.47 | $52.87 | 2,434,000 | — | — |
| 2008-05-06 | $38.31 | $52.65 | 4,522,200 | — | — |
| 2008-05-05 | $34.81 | $47.84 | 1,260,500 | — | — |
| 2008-05-02 | $33.85 | $46.52 | 975,900 | — | — |
| 2008-05-01 | $33.43 | $45.94 | 1,302,200 | — | — |
| 2008-04-30 | $34.12 | $46.89 | 2,263,500 | — | — |
| 2008-04-29 | $33.54 | $46.09 | 1,954,500 | — | — |
| 2008-04-28 | $35.55 | $48.86 | 866,900 | — | — |
| 2008-04-25 | $35.98 | $49.45 | 737,100 | — | — |
| 2008-04-24 | $35.60 | $48.92 | 1,110,900 | — | — |
| 2008-04-23 | $36.28 | $49.86 | 1,456,700 | — | — |
| 2008-04-22 | $36.62 | $50.33 | 1,757,400 | — | — |
| 2008-04-21 | $37.54 | $51.59 | 2,508,800 | — | — |
| 2008-04-18 | $37.16 | $51.07 | 2,045,000 | — | — |
| 2008-04-17 | $37.39 | $51.38 | 1,614,900 | — | — |
| 2008-04-16 | $37.89 | $52.07 | 1,577,200 | — | — |
| 2008-04-15 | $36.90 | $50.71 | 1,719,100 | — | — |
| 2008-04-14 | $37.29 | $51.25 | 1,969,800 | — | — |
| 2008-04-11 | $36.99 | $50.83 | 2,233,300 | — | — |
| 2008-04-10 | $36.72 | $50.46 | 1,883,600 | — | — |
| 2008-04-09 | $36.26 | $49.83 | 1,574,800 | — | — |
| 2008-04-08 | $36.02 | $49.50 | 1,168,600 | — | — |
| 2008-04-07 | $36.03 | $49.52 | 2,091,600 | — | — |
| 2008-04-04 | $35.38 | $48.62 | 2,490,100 | — | — |
| 2008-04-03 | $35.87 | $49.30 | 2,255,400 | — | — |
| 2008-04-02 | $34.49 | $47.40 | 1,760,100 | — | — |
| 2008-04-01 | $33.15 | $45.56 | 3,008,900 | — | — |
| 2008-03-31 | $33.96 | $46.67 | 2,439,600 | — | — |
| 2008-03-28 | $33.35 | $45.83 | 1,723,400 | — | — |
| 2008-03-27 | $32.95 | $45.28 | 2,425,300 | — | — |
| 2008-03-26 | $32.90 | $45.21 | 1,859,500 | — | — |
| 2008-03-25 | $32.00 | $43.98 | 1,689,000 | — | — |
| 2008-03-24 | $31.49 | $43.28 | 3,213,700 | — | — |
| 2008-03-20 | $31.63 | $43.47 | 5,121,500 | — | — |
| 2008-03-19 | $32.08 | $44.09 | 3,319,900 | — | — |
| 2008-03-18 | $33.52 | $46.07 | 2,456,500 | — | — |
| 2008-03-17 | $34.00 | $46.73 | 2,780,100 | — | — |
| 2008-03-14 | $35.00 | $48.10 | 3,160,400 | — | — |
| 2008-03-13 | $35.10 | $48.24 | 4,763,100 | — | — |
| 2008-03-12 | $35.39 | $48.64 | 1,225,400 | — | — |
| 2008-03-11 | $36.19 | $49.74 | 1,267,500 | — | — |
| 2008-03-10 | $35.00 | $48.10 | 1,657,800 | — | — |
| 2008-03-07 | $36.00 | $49.47 | 1,449,300 | — | — |
| 2008-03-06 | $36.98 | $50.82 | 2,944,000 | — | — |
| 2008-03-05 | $37.23 | $51.16 | 2,272,400 | — | — |
| 2008-03-04 | $36.43 | $50.07 | 2,457,300 | — | — |
| 2008-03-03 | $36.84 | $50.63 | 2,139,800 | — | — |
| 2008-02-29 | $36.12 | $49.64 | 2,328,700 | — | — |
| 2008-02-28 | $36.42 | $50.05 | 2,782,100 | — | — |
| 2008-02-27 | $35.48 | $48.76 | 1,759,200 | — | — |
| 2008-02-26 | $35.17 | $48.24 | 1,508,500 | — | — |
| 2008-02-25 | $35.01 | $48.02 | 1,703,900 | — | — |
| 2008-02-22 | $36.06 | $49.46 | 1,643,800 | — | — |
| 2008-02-21 | $35.52 | $48.72 | 4,146,800 | — | — |
| 2008-02-20 | $35.52 | $48.72 | 2,119,600 | — | — |
| 2008-02-19 | $34.82 | $47.76 | 1,939,000 | — | — |
| 2008-02-15 | $33.75 | $46.29 | 1,629,400 | — | — |
| 2008-02-14 | $34.18 | $46.88 | 1,728,400 | — | — |
| 2008-02-13 | $34.78 | $47.70 | 2,851,800 | — | — |
| 2008-02-12 | $34.70 | $47.59 | 2,542,600 | — | — |
| 2008-02-11 | $35.07 | $48.10 | 2,736,100 | — | — |
| 2008-02-08 | $36.31 | $49.80 | 4,879,300 | — | — |
| 2008-02-07 | $38.57 | $52.90 | 2,337,100 | — | — |
| 2008-02-06 | $39.87 | $54.69 | 1,260,500 | — | — |
| 2008-02-05 | $38.74 | $53.14 | 1,856,000 | — | — |
| 2008-02-04 | $40.83 | $56.00 | 1,303,400 | — | — |
| 2008-02-01 | $40.74 | $55.88 | 1,634,300 | — | — |
| 2008-01-31 | $41.55 | $56.99 | 1,334,200 | — | — |
| 2008-01-30 | $41.62 | $57.09 | 2,497,400 | — | — |
| 2008-01-29 | $42.43 | $58.20 | 1,771,600 | — | — |
| 2008-01-28 | $41.75 | $57.26 | 2,449,500 | — | — |
| 2008-01-25 | $43.01 | $58.99 | 3,477,300 | — | — |
| 2008-01-24 | $45.17 | $61.95 | 1,840,100 | — | — |
| 2008-01-23 | $43.14 | $59.17 | 2,960,600 | — | — |
| 2008-01-22 | $44.26 | $60.71 | 2,436,800 | — | — |
| 2008-01-18 | $45.09 | $61.84 | 3,008,800 | — | — |
| 2008-01-17 | $45.42 | $62.30 | 1,657,100 | — | — |
| 2008-01-16 | $46.49 | $63.77 | 2,264,900 | — | — |
| 2008-01-15 | $47.82 | $65.59 | 1,940,400 | — | — |
| 2008-01-14 | $50.07 | $68.68 | 1,903,700 | — | — |
| 2008-01-11 | $49.59 | $68.02 | 2,562,900 | — | — |
| 2008-01-10 | $50.42 | $69.16 | 3,622,400 | — | — |
| 2008-01-09 | $49.07 | $67.30 | 2,778,900 | — | — |
| 2008-01-08 | $47.22 | $64.77 | 2,419,400 | — | — |
| 2008-01-07 | $45.50 | $62.41 | 1,300,300 | — | — |
| 2008-01-04 | $45.66 | $62.63 | 1,599,000 | — | — |
| 2008-01-03 | $47.00 | $64.46 | 2,315,300 | — | — |
| 2008-01-02 | $45.86 | $62.90 | 2,327,000 | — | — |