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
- 1983-09-23 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 | $21.26 | $26.42 | 4,855,800 | — | — |
| 2008-12-30 | $21.14 | $26.27 | 3,806,400 | — | — |
| 2008-12-29 | $19.83 | $24.65 | 2,750,700 | — | — |
| 2008-12-26 | $19.88 | $24.62 | 2,186,400 | — | — |
| 2008-12-24 | $20.23 | $25.06 | 1,407,300 | — | — |
| 2008-12-23 | $20.12 | $24.92 | 2,830,800 | — | — |
| 2008-12-22 | $20.29 | $25.12 | 3,229,800 | — | — |
| 2008-12-19 | $20.91 | $25.90 | 5,178,300 | — | — |
| 2008-12-18 | $20.37 | $25.23 | 4,137,000 | — | — |
| 2008-12-17 | $21.52 | $26.65 | 4,906,200 | — | — |
| 2008-12-16 | $21.01 | $26.02 | 6,762,600 | — | — |
| 2008-12-15 | $19.53 | $24.19 | 3,085,200 | — | — |
| 2008-12-12 | $19.77 | $24.48 | 4,649,100 | — | — |
| 2008-12-11 | $19.67 | $24.36 | 4,280,100 | — | — |
| 2008-12-10 | $20.87 | $25.85 | 3,218,100 | — | — |
| 2008-12-09 | $20.66 | $25.59 | 4,364,400 | — | — |
| 2008-12-08 | $21.85 | $27.07 | 4,687,200 | — | — |
| 2008-12-05 | $20.60 | $25.52 | 4,728,900 | — | — |
| 2008-12-04 | $19.29 | $23.89 | 5,151,300 | — | — |
| 2008-12-03 | $19.68 | $24.37 | 5,872,500 | — | — |
| 2008-12-02 | $18.36 | $22.74 | 6,510,300 | — | — |
| 2008-12-01 | $17.16 | $21.25 | 6,439,800 | — | — |
| 2008-11-28 | $20.25 | $25.08 | 1,889,700 | — | — |
| 2008-11-26 | $20.01 | $24.78 | 5,472,000 | — | — |
| 2008-11-25 | $19.40 | $24.03 | 6,686,700 | — | — |
| 2008-11-24 | $19.47 | $24.11 | 8,499,000 | — | — |
| 2008-11-21 | $17.37 | $21.51 | 10,429,200 | — | — |
| 2008-11-20 | $16.47 | $20.39 | 13,295,100 | — | — |
| 2008-11-19 | $16.99 | $21.05 | 8,512,800 | — | — |
| 2008-11-18 | $17.96 | $22.25 | 6,367,800 | — | — |
| 2008-11-17 | $17.05 | $21.12 | 5,512,800 | — | — |
| 2008-11-14 | $18.14 | $22.47 | 3,984,000 | — | — |
| 2008-11-13 | $19.83 | $24.56 | 7,507,500 | — | — |
| 2008-11-12 | $17.67 | $21.89 | 6,823,800 | — | — |
| 2008-11-11 | $18.82 | $23.31 | 8,615,100 | — | — |
| 2008-11-10 | $20.76 | $25.72 | 4,129,200 | — | — |
| 2008-11-07 | $21.47 | $26.59 | 3,556,500 | — | — |
| 2008-11-06 | $20.31 | $25.15 | 5,731,800 | — | — |
| 2008-11-05 | $22.31 | $27.63 | 3,981,900 | — | — |
| 2008-11-04 | $24.28 | $30.07 | 5,139,900 | — | — |
| 2008-11-03 | $22.89 | $28.35 | 3,157,800 | — | — |
| 2008-10-31 | $22.67 | $28.07 | 5,853,000 | — | — |
| 2008-10-30 | $21.56 | $26.70 | 4,079,400 | — | — |
| 2008-10-29 | $20.68 | $25.61 | 4,947,300 | — | — |
| 2008-10-28 | $20.92 | $25.91 | 7,113,000 | — | — |
| 2008-10-27 | $18.02 | $22.31 | 4,947,000 | — | — |
| 2008-10-24 | $18.49 | $22.90 | 7,634,100 | — | — |
| 2008-10-23 | $18.58 | $23.01 | 10,138,500 | — | — |
| 2008-10-22 | $20.68 | $25.61 | 6,894,600 | — | — |
| 2008-10-21 | $22.44 | $27.80 | 3,460,200 | — | — |
| 2008-10-20 | $23.40 | $28.98 | 3,774,300 | — | — |
| 2008-10-17 | $22.35 | $27.68 | 8,498,100 | — | — |
| 2008-10-16 | $21.00 | $26.01 | 9,955,500 | — | — |
| 2008-10-15 | $21.26 | $26.33 | 8,753,100 | — | — |
| 2008-10-14 | $24.37 | $30.18 | 8,273,400 | — | — |
| 2008-10-13 | $24.99 | $30.95 | 6,568,200 | — | — |
| 2008-10-10 | $21.67 | $26.84 | 11,130,900 | — | — |
| 2008-10-09 | $20.14 | $24.94 | 9,022,200 | — | — |
| 2008-10-08 | $22.05 | $27.31 | 8,169,300 | — | — |
| 2008-10-07 | $23.34 | $28.90 | 7,638,900 | — | — |
| 2008-10-06 | $25.59 | $31.69 | 6,801,300 | — | — |
| 2008-10-03 | $27.55 | $34.12 | 4,013,400 | — | — |
| 2008-10-02 | $29.30 | $36.28 | 2,923,800 | — | — |
| 2008-10-01 | $30.64 | $37.86 | 4,009,800 | — | — |
| 2008-09-30 | $29.38 | $36.30 | 4,499,100 | — | — |
| 2008-09-29 | $27.93 | $34.52 | 6,473,700 | — | — |
| 2008-09-26 | $32.93 | $40.70 | 3,037,200 | — | — |
| 2008-09-25 | $31.96 | $39.50 | 2,482,200 | — | — |
| 2008-09-24 | $31.67 | $39.13 | 3,381,300 | — | — |
| 2008-09-23 | $31.94 | $39.47 | 2,520,600 | — | — |
| 2008-09-22 | $32.26 | $39.86 | 6,008,400 | — | — |
| 2008-09-19 | $36.00 | $44.49 | 125,700 | — | — |
| 2008-09-18 | $31.12 | $38.46 | 15,837,600 | — | — |
| 2008-09-17 | $29.80 | $36.83 | 12,232,800 | — | — |
| 2008-09-16 | $31.59 | $39.03 | 10,699,200 | — | — |
| 2008-09-15 | $29.77 | $36.79 | 9,818,100 | — | — |
| 2008-09-12 | $31.92 | $39.44 | 4,862,100 | — | — |
| 2008-09-11 | $31.96 | $39.49 | 10,230,000 | — | — |
| 2008-09-10 | $32.27 | $39.88 | 10,762,800 | — | — |
| 2008-09-09 | $32.59 | $40.28 | 8,696,700 | — | — |
| 2008-09-08 | $34.94 | $43.18 | 10,313,400 | — | — |
| 2008-09-05 | $33.56 | $41.47 | 6,909,600 | — | — |
| 2008-09-04 | $33.85 | $41.84 | 4,811,400 | — | — |
| 2008-09-03 | $35.26 | $43.57 | 3,080,400 | — | — |
| 2008-09-02 | $35.07 | $43.34 | 3,182,400 | — | — |
| 2008-08-29 | $34.83 | $43.05 | 2,103,000 | — | — |
| 2008-08-28 | $35.30 | $43.63 | 3,419,100 | — | — |
| 2008-08-27 | $33.99 | $42.01 | 2,260,800 | — | — |
| 2008-08-26 | $33.36 | $41.22 | 2,277,300 | — | — |
| 2008-08-25 | $33.32 | $41.18 | 3,153,600 | — | — |
| 2008-08-22 | $34.00 | $42.02 | 2,484,000 | — | — |
| 2008-08-21 | $33.22 | $41.05 | 2,869,800 | — | — |
| 2008-08-20 | $33.17 | $40.99 | 4,554,000 | — | — |
| 2008-08-19 | $32.97 | $40.74 | 3,713,400 | — | — |
| 2008-08-18 | $33.90 | $41.89 | 4,861,200 | — | — |
| 2008-08-15 | $35.16 | $43.45 | 5,608,800 | — | — |
| 2008-08-14 | $34.18 | $42.24 | 3,054,300 | — | — |
| 2008-08-13 | $33.32 | $41.18 | 5,220,600 | — | — |
| 2008-08-12 | $34.06 | $42.10 | 5,040,600 | — | — |
| 2008-08-11 | $35.57 | $43.95 | 3,474,600 | — | — |
| 2008-08-08 | $34.83 | $43.04 | 3,665,700 | — | — |
| 2008-08-07 | $33.39 | $41.26 | 4,601,100 | — | — |
| 2008-08-06 | $34.81 | $43.02 | 4,627,500 | — | — |
| 2008-08-05 | $35.40 | $43.74 | 6,039,600 | — | — |
| 2008-08-04 | $33.50 | $41.40 | 3,603,000 | — | — |
| 2008-08-01 | $33.46 | $41.35 | 4,941,900 | — | — |
| 2008-07-31 | $33.54 | $41.44 | 4,897,800 | — | — |
| 2008-07-30 | $33.40 | $41.28 | 6,371,100 | — | — |
| 2008-07-29 | $33.14 | $40.95 | 7,106,700 | — | — |
| 2008-07-28 | $31.67 | $39.14 | 7,673,400 | — | — |
| 2008-07-25 | $32.05 | $39.61 | 5,316,900 | — | — |
| 2008-07-24 | $31.73 | $39.21 | 7,441,800 | — | — |
| 2008-07-23 | $33.32 | $41.18 | 12,113,400 | — | — |
| 2008-07-22 | $32.46 | $40.11 | 6,616,800 | — | — |
| 2008-07-21 | $30.16 | $37.27 | 4,028,100 | — | — |
| 2008-07-18 | $30.89 | $38.18 | 8,201,700 | — | — |
| 2008-07-17 | $30.93 | $38.22 | 7,777,500 | — | — |
| 2008-07-16 | $29.52 | $36.48 | 10,928,400 | — | — |
| 2008-07-15 | $27.67 | $34.19 | 9,733,200 | — | — |
| 2008-07-14 | $28.11 | $34.74 | 5,868,000 | — | — |
| 2008-07-11 | $29.47 | $36.41 | 9,105,900 | — | — |
| 2008-07-10 | $29.90 | $36.95 | 9,323,700 | — | — |
| 2008-07-09 | $29.17 | $36.04 | 7,251,000 | — | — |
| 2008-07-08 | $30.93 | $38.23 | 7,457,100 | — | — |
| 2008-07-07 | $29.68 | $36.67 | 8,271,600 | — | — |
| 2008-07-03 | $30.38 | $37.54 | 4,595,100 | — | — |
| 2008-07-02 | $30.28 | $37.42 | 7,683,900 | — | — |
| 2008-07-01 | $31.44 | $38.86 | 12,333,900 | — | — |
| 2008-06-30 | $30.55 | $37.75 | 10,921,500 | — | — |
| 2008-06-27 | $31.92 | $39.45 | 9,197,400 | — | — |
| 2008-06-26 | $31.66 | $39.12 | 7,415,100 | — | — |
| 2008-06-25 | $32.43 | $40.00 | 7,753,500 | — | — |
| 2008-06-24 | $32.99 | $40.69 | 7,840,200 | — | — |
| 2008-06-23 | $33.19 | $40.93 | 5,575,200 | — | — |
| 2008-06-20 | $33.47 | $41.28 | 9,132,000 | — | — |
| 2008-06-19 | $34.68 | $42.77 | 6,032,100 | — | — |
| 2008-06-18 | $34.26 | $42.25 | 4,658,700 | — | — |
| 2008-06-17 | $34.33 | $42.34 | 4,018,500 | — | — |
| 2008-06-16 | $35.71 | $44.04 | 3,194,100 | — | — |
| 2008-06-13 | $35.59 | $43.90 | 4,464,300 | — | — |
| 2008-06-12 | $34.33 | $42.34 | 7,335,300 | — | — |
| 2008-06-11 | $32.66 | $40.28 | 5,995,200 | — | — |
| 2008-06-10 | $34.03 | $41.97 | 5,682,000 | — | — |
| 2008-06-09 | $33.22 | $40.97 | 4,989,000 | — | — |
| 2008-06-06 | $33.21 | $40.96 | 6,175,800 | — | — |
| 2008-06-05 | $35.17 | $43.38 | 4,875,000 | — | — |
| 2008-06-04 | $34.04 | $41.98 | 4,936,200 | — | — |
| 2008-06-03 | $33.78 | $41.66 | 4,510,800 | — | — |
| 2008-06-02 | $33.41 | $41.21 | 4,742,700 | — | — |
| 2008-05-30 | $33.74 | $41.61 | 6,465,900 | — | — |
| 2008-05-29 | $32.96 | $40.64 | 6,652,500 | — | — |
| 2008-05-28 | $32.89 | $40.56 | 5,598,600 | — | — |
| 2008-05-27 | $32.83 | $40.48 | 3,754,800 | — | — |
| 2008-05-23 | $32.59 | $40.19 | 4,366,800 | — | — |
| 2008-05-22 | $33.13 | $40.86 | 5,860,200 | — | — |
| 2008-05-21 | $33.19 | $40.93 | 5,943,900 | — | — |
| 2008-05-20 | $33.88 | $41.78 | 4,442,400 | — | — |
| 2008-05-19 | $34.59 | $42.66 | 3,924,000 | — | — |
| 2008-05-16 | $34.39 | $42.41 | 3,338,700 | — | — |
| 2008-05-15 | $34.57 | $42.63 | 3,448,200 | — | — |
| 2008-05-14 | $34.08 | $42.03 | 5,449,500 | — | — |
| 2008-05-13 | $34.11 | $42.07 | 3,504,600 | — | — |
| 2008-05-12 | $34.16 | $42.13 | 3,056,700 | — | — |
| 2008-05-09 | $33.31 | $41.08 | 5,836,800 | — | — |
| 2008-05-08 | $32.49 | $40.07 | 4,329,000 | — | — |
| 2008-05-07 | $32.67 | $40.29 | 6,030,000 | — | — |
| 2008-05-06 | $34.00 | $41.93 | 5,037,000 | — | — |
| 2008-05-05 | $33.50 | $41.31 | 4,732,200 | — | — |
| 2008-05-02 | $33.95 | $41.86 | 6,397,500 | — | — |
| 2008-05-01 | $33.49 | $41.31 | 7,718,100 | — | — |
| 2008-04-30 | $31.72 | $39.11 | 6,638,400 | — | — |
| 2008-04-29 | $32.10 | $39.59 | 5,956,800 | — | — |
| 2008-04-28 | $31.99 | $39.45 | 8,046,000 | — | — |
| 2008-04-25 | $31.21 | $38.49 | 6,983,700 | — | — |
| 2008-04-24 | $31.29 | $38.59 | 11,263,500 | — | — |
| 2008-04-23 | $31.92 | $39.37 | 7,824,000 | — | — |
| 2008-04-22 | $31.61 | $38.98 | 7,464,600 | — | — |
| 2008-04-21 | $32.73 | $40.36 | 6,319,500 | — | — |
| 2008-04-18 | $33.32 | $41.09 | 8,769,000 | — | — |
| 2008-04-17 | $34.09 | $42.04 | 5,602,500 | — | — |
| 2008-04-16 | $34.46 | $42.49 | 4,761,900 | — | — |
| 2008-04-15 | $32.70 | $40.32 | 3,741,900 | — | — |
| 2008-04-14 | $32.08 | $39.56 | 3,708,600 | — | — |
| 2008-04-11 | $32.60 | $40.20 | 5,143,500 | — | — |
| 2008-04-10 | $33.62 | $41.47 | 5,425,800 | — | — |
| 2008-04-09 | $33.19 | $40.93 | 5,235,900 | — | — |
| 2008-04-08 | $34.67 | $42.76 | 5,401,800 | — | — |
| 2008-04-07 | $33.83 | $41.73 | 4,172,400 | — | — |
| 2008-04-04 | $33.74 | $41.61 | 2,958,000 | — | — |
| 2008-04-03 | $34.46 | $42.50 | 3,541,500 | — | — |
| 2008-04-02 | $34.27 | $42.26 | 4,756,200 | — | — |
| 2008-04-01 | $34.86 | $42.99 | 5,208,300 | — | — |
| 2008-03-31 | $32.33 | $39.87 | 5,216,700 | — | — |
| 2008-03-28 | $31.54 | $38.90 | 5,794,200 | — | — |
| 2008-03-27 | $33.15 | $40.89 | 6,100,200 | — | — |
| 2008-03-26 | $33.48 | $41.29 | 6,247,200 | — | — |
| 2008-03-25 | $34.64 | $42.64 | 5,304,000 | — | — |
| 2008-03-24 | $34.23 | $42.14 | 6,957,300 | — | — |
| 2008-03-20 | $33.05 | $40.68 | 6,835,800 | — | — |
| 2008-03-19 | $31.04 | $38.20 | 5,459,100 | — | — |
| 2008-03-18 | $31.91 | $39.28 | 9,124,800 | — | — |
| 2008-03-17 | $29.82 | $36.70 | 8,133,600 | — | — |
| 2008-03-14 | $30.15 | $37.11 | 6,617,400 | — | — |
| 2008-03-13 | $31.11 | $38.29 | 7,630,200 | — | — |
| 2008-03-12 | $31.08 | $38.26 | 5,838,600 | — | — |
| 2008-03-11 | $31.49 | $38.76 | 8,400,000 | — | — |
| 2008-03-10 | $29.07 | $35.79 | 6,859,800 | — | — |
| 2008-03-07 | $29.91 | $36.82 | 5,259,900 | — | — |
| 2008-03-06 | $30.07 | $37.01 | 5,119,500 | — | — |
| 2008-03-05 | $31.46 | $38.73 | 6,419,400 | — | — |
| 2008-03-04 | $31.32 | $38.56 | 6,128,100 | — | — |
| 2008-03-03 | $31.37 | $38.61 | 6,922,200 | — | — |
| 2008-02-29 | $31.46 | $38.72 | 5,505,300 | — | — |
| 2008-02-28 | $33.01 | $40.64 | 4,159,200 | — | — |
| 2008-02-27 | $34.14 | $42.03 | 4,730,700 | — | — |
| 2008-02-26 | $33.59 | $41.35 | 4,562,100 | — | — |
| 2008-02-25 | $33.13 | $40.78 | 5,064,900 | — | — |
| 2008-02-22 | $32.38 | $39.86 | 5,267,100 | — | — |
| 2008-02-21 | $32.01 | $39.40 | 3,602,100 | — | — |
| 2008-02-20 | $32.54 | $40.06 | 5,714,100 | — | — |
| 2008-02-19 | $32.26 | $39.71 | 5,051,100 | — | — |
| 2008-02-15 | $32.31 | $39.77 | 3,866,100 | — | — |
| 2008-02-14 | $32.47 | $39.97 | 3,803,400 | — | — |
| 2008-02-13 | $33.05 | $40.68 | 5,290,500 | — | — |
| 2008-02-12 | $32.39 | $39.87 | 4,573,500 | — | — |
| 2008-02-11 | $32.46 | $39.96 | 6,257,100 | — | — |
| 2008-02-08 | $32.56 | $40.08 | 4,072,800 | — | — |
| 2008-02-07 | $33.18 | $40.84 | 3,672,000 | — | — |
| 2008-02-06 | $32.45 | $39.95 | 4,087,200 | — | — |
| 2008-02-05 | $33.11 | $40.75 | 5,038,200 | — | — |
| 2008-02-04 | $34.97 | $43.04 | 2,520,000 | — | — |
| 2008-02-01 | $35.55 | $43.76 | 4,550,400 | — | — |
| 2008-01-31 | $34.70 | $42.71 | 7,045,200 | — | — |
| 2008-01-30 | $33.69 | $41.47 | 7,166,700 | — | — |
| 2008-01-29 | $33.72 | $41.51 | 4,526,400 | — | — |
| 2008-01-28 | $33.40 | $41.11 | 4,602,600 | — | — |
| 2008-01-25 | $32.80 | $40.37 | 11,354,400 | — | — |
| 2008-01-24 | $32.97 | $40.58 | 10,784,700 | — | — |
| 2008-01-23 | $31.34 | $38.57 | 11,303,700 | — | — |
| 2008-01-22 | $30.09 | $37.04 | 9,746,700 | — | — |
| 2008-01-18 | $30.18 | $37.15 | 11,879,700 | — | — |
| 2008-01-17 | $29.47 | $36.27 | 15,749,400 | — | — |
| 2008-01-16 | $31.44 | $38.69 | 10,097,700 | — | — |
| 2008-01-15 | $32.69 | $40.24 | 8,213,700 | — | — |
| 2008-01-14 | $33.83 | $41.64 | 4,925,700 | — | — |
| 2008-01-11 | $34.00 | $41.85 | 7,614,000 | — | — |
| 2008-01-10 | $35.32 | $43.47 | 6,967,200 | — | — |
| 2008-01-09 | $33.99 | $41.84 | 10,011,600 | — | — |
| 2008-01-08 | $34.41 | $42.35 | 6,946,500 | — | — |
| 2008-01-07 | $36.15 | $44.50 | 6,685,500 | — | — |
| 2008-01-04 | $35.58 | $43.80 | 6,448,500 | — | — |
| 2008-01-03 | $37.11 | $45.67 | 3,811,200 | — | — |
| 2008-01-02 | $37.90 | $46.65 | 4,584,600 | — | — |