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
- 1987-07-24 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 | $24.32 | $36.88 | 3,732,800 | — | — |
| 2008-12-30 | $24.17 | $36.65 | 2,245,400 | — | — |
| 2008-12-29 | $23.04 | $34.94 | 2,769,500 | — | — |
| 2008-12-26 | $23.34 | $35.39 | 1,230,400 | — | — |
| 2008-12-24 | $23.20 | $35.18 | 956,000 | — | — |
| 2008-12-23 | $23.13 | $35.07 | 3,630,300 | — | — |
| 2008-12-22 | $23.13 | $35.07 | 4,925,900 | — | — |
| 2008-12-19 | $24.20 | $36.70 | 6,528,300 | — | — |
| 2008-12-18 | $24.24 | $36.76 | 11,508,700 | — | — |
| 2008-12-17 | $23.47 | $35.59 | 6,394,800 | — | — |
| 2008-12-16 | $22.87 | $34.68 | 6,103,500 | — | — |
| 2008-12-15 | $20.81 | $31.56 | 4,771,400 | — | — |
| 2008-12-12 | $21.72 | $32.94 | 4,316,000 | — | — |
| 2008-12-11 | $21.83 | $33.10 | 5,883,600 | — | — |
| 2008-12-10 | $22.74 | $34.48 | 5,519,700 | — | — |
| 2008-12-09 | $21.90 | $33.21 | 5,589,900 | — | — |
| 2008-12-08 | $21.93 | $33.25 | 8,677,600 | — | — |
| 2008-12-05 | $21.48 | $32.57 | 8,248,300 | — | — |
| 2008-12-04 | $21.08 | $31.97 | 12,097,400 | — | — |
| 2008-12-03 | $21.19 | $32.13 | 8,593,900 | — | — |
| 2008-12-02 | $20.09 | $30.46 | 12,162,300 | — | — |
| 2008-12-01 | $19.59 | $29.71 | 9,872,400 | — | — |
| 2008-11-28 | $21.00 | $31.84 | 4,416,500 | — | — |
| 2008-11-26 | $19.47 | $29.52 | 6,808,500 | — | — |
| 2008-11-25 | $17.84 | $27.05 | 11,435,800 | — | — |
| 2008-11-24 | $17.75 | $26.92 | 12,844,600 | — | — |
| 2008-11-21 | $15.77 | $23.91 | 11,492,200 | — | — |
| 2008-11-20 | $15.02 | $22.78 | 13,207,500 | — | — |
| 2008-11-19 | $16.47 | $24.97 | 9,183,700 | — | — |
| 2008-11-18 | $18.80 | $27.90 | 5,633,100 | — | — |
| 2008-11-17 | $18.54 | $27.52 | 6,448,100 | — | — |
| 2008-11-14 | $18.97 | $28.15 | 6,977,300 | — | — |
| 2008-11-13 | $20.06 | $29.77 | 9,720,600 | — | — |
| 2008-11-12 | $19.24 | $28.55 | 8,029,000 | — | — |
| 2008-11-11 | $20.92 | $31.05 | 7,449,100 | — | — |
| 2008-11-10 | $20.85 | $30.94 | 6,116,300 | — | — |
| 2008-11-07 | $22.03 | $32.70 | 7,591,000 | — | — |
| 2008-11-06 | $21.88 | $32.47 | 11,196,200 | — | — |
| 2008-11-05 | $23.46 | $34.82 | 7,405,900 | — | — |
| 2008-11-04 | $24.95 | $37.03 | 15,120,700 | — | — |
| 2008-11-03 | $24.07 | $35.72 | 8,307,000 | — | — |
| 2008-10-31 | $25.40 | $37.70 | 24,617,600 | — | — |
| 2008-10-30 | $28.71 | $42.61 | 5,890,300 | — | — |
| 2008-10-29 | $28.40 | $42.15 | 7,913,000 | — | — |
| 2008-10-28 | $27.72 | $41.14 | 10,913,800 | — | — |
| 2008-10-27 | $25.04 | $37.16 | 8,128,600 | — | — |
| 2008-10-24 | $26.52 | $39.36 | 7,762,800 | — | — |
| 2008-10-23 | $27.31 | $40.53 | 7,000,400 | — | — |
| 2008-10-22 | $28.16 | $41.79 | 6,013,600 | — | — |
| 2008-10-21 | $29.92 | $44.41 | 4,925,000 | — | — |
| 2008-10-20 | $30.07 | $44.63 | 5,659,000 | — | — |
| 2008-10-17 | $29.59 | $43.92 | 7,026,300 | — | — |
| 2008-10-16 | $29.32 | $43.51 | 10,317,400 | — | — |
| 2008-10-15 | $27.82 | $41.29 | 8,065,800 | — | — |
| 2008-10-14 | $30.35 | $45.04 | 10,126,000 | — | — |
| 2008-10-13 | $30.97 | $45.96 | 9,041,700 | — | — |
| 2008-10-10 | $28.02 | $41.59 | 21,257,700 | — | — |
| 2008-10-09 | $27.92 | $41.44 | 10,718,000 | — | — |
| 2008-10-08 | $29.59 | $43.92 | 12,289,100 | — | — |
| 2008-10-07 | $29.59 | $43.92 | 8,965,500 | — | — |
| 2008-10-06 | $30.95 | $45.93 | 12,216,600 | — | — |
| 2008-10-03 | $32.74 | $48.59 | 9,072,300 | — | — |
| 2008-10-02 | $34.68 | $51.47 | 6,684,500 | — | — |
| 2008-10-01 | $35.97 | $53.38 | 6,491,400 | — | — |
| 2008-09-30 | $35.35 | $52.46 | 8,592,300 | — | — |
| 2008-09-29 | $33.23 | $49.32 | 8,058,000 | — | — |
| 2008-09-26 | $35.50 | $52.69 | 6,666,900 | — | — |
| 2008-09-25 | $36.26 | $53.81 | 7,367,300 | — | — |
| 2008-09-24 | $36.88 | $54.73 | 4,443,600 | — | — |
| 2008-09-23 | $37.22 | $55.24 | 4,790,000 | — | — |
| 2008-09-22 | $37.39 | $55.49 | 8,086,600 | — | — |
| 2008-09-19 | $39.76 | $59.01 | 8,794,100 | — | — |
| 2008-09-18 | $39.23 | $58.22 | 13,153,800 | — | — |
| 2008-09-17 | $38.93 | $57.78 | 10,353,400 | — | — |
| 2008-09-16 | $40.97 | $60.80 | 8,051,100 | — | — |
| 2008-09-15 | $41.02 | $60.88 | 11,090,800 | — | — |
| 2008-09-12 | $41.10 | $61.00 | 7,468,000 | — | — |
| 2008-09-11 | $40.25 | $59.74 | 6,569,600 | — | — |
| 2008-09-10 | $39.60 | $58.77 | 6,847,800 | — | — |
| 2008-09-09 | $40.02 | $59.39 | 10,839,600 | — | — |
| 2008-09-08 | $40.71 | $60.42 | 6,898,400 | — | — |
| 2008-09-05 | $38.99 | $57.87 | 6,916,100 | — | — |
| 2008-09-04 | $37.90 | $56.25 | 6,385,800 | — | — |
| 2008-09-03 | $39.05 | $57.96 | 5,354,200 | — | — |
| 2008-09-02 | $39.13 | $58.07 | 10,544,800 | — | — |
| 2008-08-29 | $37.06 | $55.00 | 4,487,700 | — | — |
| 2008-08-28 | $37.78 | $56.07 | 4,878,400 | — | — |
| 2008-08-27 | $36.23 | $53.77 | 2,735,300 | — | — |
| 2008-08-26 | $36.00 | $53.43 | 2,757,300 | — | — |
| 2008-08-25 | $36.36 | $53.96 | 3,597,800 | — | — |
| 2008-08-22 | $37.26 | $55.30 | 3,587,500 | — | — |
| 2008-08-21 | $36.01 | $53.44 | 4,911,900 | — | — |
| 2008-08-20 | $35.76 | $53.07 | 6,454,800 | — | — |
| 2008-08-19 | $36.82 | $54.05 | 4,807,800 | — | — |
| 2008-08-18 | $38.21 | $56.09 | 4,547,300 | — | — |
| 2008-08-15 | $39.47 | $57.94 | 4,990,300 | — | — |
| 2008-08-14 | $39.28 | $57.66 | 5,618,800 | — | — |
| 2008-08-13 | $37.69 | $55.33 | 6,440,600 | — | — |
| 2008-08-12 | $39.19 | $57.53 | 7,163,200 | — | — |
| 2008-08-11 | $40.82 | $59.92 | 5,306,700 | — | — |
| 2008-08-08 | $39.90 | $58.57 | 5,539,500 | — | — |
| 2008-08-07 | $37.63 | $55.24 | 6,514,800 | — | — |
| 2008-08-06 | $39.78 | $58.40 | 4,501,300 | — | — |
| 2008-08-05 | $40.18 | $58.98 | 7,972,100 | — | — |
| 2008-08-04 | $37.36 | $54.84 | 4,667,200 | — | — |
| 2008-08-01 | $36.56 | $53.67 | 5,322,900 | — | — |
| 2008-07-31 | $36.94 | $54.23 | 6,853,800 | — | — |
| 2008-07-30 | $37.51 | $55.06 | 6,151,500 | — | — |
| 2008-07-29 | $38.21 | $56.09 | 6,471,100 | — | — |
| 2008-07-28 | $36.13 | $53.04 | 7,001,300 | — | — |
| 2008-07-25 | $37.91 | $55.65 | 4,893,600 | — | — |
| 2008-07-24 | $37.63 | $55.24 | 6,715,700 | — | — |
| 2008-07-23 | $39.90 | $58.57 | 10,351,800 | — | — |
| 2008-07-22 | $39.73 | $58.32 | 14,644,500 | — | — |
| 2008-07-21 | $35.42 | $52.00 | 5,682,500 | — | — |
| 2008-07-18 | $36.64 | $53.79 | 7,925,400 | — | — |
| 2008-07-17 | $36.41 | $53.45 | 14,717,300 | — | — |
| 2008-07-16 | $33.21 | $48.75 | 10,548,800 | — | — |
| 2008-07-15 | $30.25 | $44.41 | 7,368,200 | — | — |
| 2008-07-14 | $29.97 | $44.00 | 4,580,900 | — | — |
| 2008-07-11 | $30.29 | $44.47 | 8,431,100 | — | — |
| 2008-07-10 | $30.88 | $45.33 | 10,833,100 | — | — |
| 2008-07-09 | $32.40 | $47.56 | 7,239,100 | — | — |
| 2008-07-08 | $34.26 | $50.29 | 9,455,600 | — | — |
| 2008-07-07 | $32.35 | $47.49 | 6,959,000 | — | — |
| 2008-07-03 | $31.89 | $46.81 | 3,738,700 | — | — |
| 2008-07-02 | $32.23 | $47.31 | 6,145,200 | — | — |
| 2008-07-01 | $32.30 | $47.42 | 6,761,800 | — | — |
| 2008-06-30 | $32.96 | $48.39 | 5,992,900 | — | — |
| 2008-06-27 | $32.93 | $48.34 | 6,008,300 | — | — |
| 2008-06-26 | $33.47 | $49.13 | 6,652,000 | — | — |
| 2008-06-25 | $35.53 | $52.16 | 5,888,300 | — | — |
| 2008-06-24 | $34.48 | $50.62 | 5,797,200 | — | — |
| 2008-06-23 | $34.40 | $50.50 | 5,322,500 | — | — |
| 2008-06-20 | $35.47 | $52.07 | 9,554,100 | — | — |
| 2008-06-19 | $36.84 | $54.08 | 12,320,800 | — | — |
| 2008-06-18 | $34.97 | $51.34 | 12,724,300 | — | — |
| 2008-06-17 | $35.51 | $52.13 | 5,728,700 | — | — |
| 2008-06-16 | $36.22 | $53.17 | 4,802,700 | — | — |
| 2008-06-13 | $36.99 | $54.30 | 2,369,700 | — | — |
| 2008-06-12 | $36.65 | $53.80 | 3,858,300 | — | — |
| 2008-06-11 | $36.21 | $53.16 | 5,107,300 | — | — |
| 2008-06-10 | $37.47 | $55.01 | 3,544,900 | — | — |
| 2008-06-09 | $36.95 | $54.24 | 2,775,200 | — | — |
| 2008-06-06 | $37.23 | $54.65 | 5,042,500 | — | — |
| 2008-06-05 | $39.35 | $57.77 | 2,854,400 | — | — |
| 2008-06-04 | $38.58 | $56.64 | 5,261,100 | — | — |
| 2008-06-03 | $38.23 | $56.12 | 5,944,900 | — | — |
| 2008-06-02 | $39.28 | $57.66 | 5,721,900 | — | — |
| 2008-05-30 | $40.06 | $58.81 | 5,540,300 | — | — |
| 2008-05-29 | $39.02 | $57.28 | 4,436,700 | — | — |
| 2008-05-28 | $38.83 | $57.00 | 4,941,500 | — | — |
| 2008-05-27 | $38.08 | $55.90 | 3,603,100 | — | — |
| 2008-05-23 | $36.99 | $54.30 | 4,380,000 | — | — |
| 2008-05-22 | $37.95 | $55.71 | 5,557,200 | — | — |
| 2008-05-21 | $37.43 | $54.95 | 8,856,400 | — | — |
| 2008-05-20 | $39.22 | $56.99 | 5,431,400 | — | — |
| 2008-05-19 | $40.00 | $58.12 | 4,061,700 | — | — |
| 2008-05-16 | $39.65 | $57.61 | 4,581,500 | — | — |
| 2008-05-15 | $40.36 | $58.64 | 4,986,200 | — | — |
| 2008-05-14 | $39.62 | $57.57 | 4,791,000 | — | — |
| 2008-05-13 | $39.91 | $57.99 | 2,908,600 | — | — |
| 2008-05-12 | $40.72 | $59.17 | 2,192,300 | — | — |
| 2008-05-09 | $39.72 | $57.71 | 3,017,400 | — | — |
| 2008-05-08 | $40.46 | $58.79 | 2,835,600 | — | — |
| 2008-05-07 | $39.88 | $57.95 | 3,107,900 | — | — |
| 2008-05-06 | $40.55 | $58.92 | 3,691,000 | — | — |
| 2008-05-05 | $40.97 | $59.53 | 2,737,200 | — | — |
| 2008-05-02 | $41.94 | $60.94 | 3,966,600 | — | — |
| 2008-05-01 | $41.55 | $60.37 | 4,105,800 | — | — |
| 2008-04-30 | $40.17 | $58.37 | 4,192,600 | — | — |
| 2008-04-29 | $39.71 | $57.70 | 3,568,600 | — | — |
| 2008-04-28 | $39.53 | $57.44 | 3,077,600 | — | — |
| 2008-04-25 | $39.45 | $57.32 | 4,702,100 | — | — |
| 2008-04-24 | $39.75 | $57.76 | 5,062,400 | — | — |
| 2008-04-23 | $39.38 | $57.22 | 4,905,600 | — | — |
| 2008-04-22 | $40.32 | $58.59 | 3,703,400 | — | — |
| 2008-04-21 | $41.25 | $59.94 | 2,751,800 | — | — |
| 2008-04-18 | $42.48 | $61.72 | 4,504,900 | — | — |
| 2008-04-17 | $41.40 | $60.16 | 2,677,700 | — | — |
| 2008-04-16 | $40.81 | $59.30 | 2,932,100 | — | — |
| 2008-04-15 | $39.26 | $57.05 | 3,169,400 | — | — |
| 2008-04-14 | $39.80 | $57.83 | 2,266,700 | — | — |
| 2008-04-11 | $39.72 | $57.71 | 2,288,100 | — | — |
| 2008-04-10 | $40.26 | $58.50 | 3,241,100 | — | — |
| 2008-04-09 | $40.02 | $58.15 | 4,343,200 | — | — |
| 2008-04-08 | $41.55 | $60.37 | 3,654,500 | — | — |
| 2008-04-07 | $42.05 | $61.10 | 3,885,400 | — | — |
| 2008-04-04 | $41.66 | $60.53 | 3,481,800 | — | — |
| 2008-04-03 | $42.10 | $61.17 | 3,430,700 | — | — |
| 2008-04-02 | $42.64 | $61.96 | 3,102,000 | — | — |
| 2008-04-01 | $43.14 | $62.68 | 5,813,700 | — | — |
| 2008-03-31 | $40.48 | $58.82 | 4,301,700 | — | — |
| 2008-03-28 | $39.70 | $57.69 | 3,428,100 | — | — |
| 2008-03-27 | $40.77 | $59.24 | 3,207,700 | — | — |
| 2008-03-26 | $41.20 | $59.86 | 4,451,900 | — | — |
| 2008-03-25 | $42.11 | $61.19 | 3,831,500 | — | — |
| 2008-03-24 | $42.35 | $61.54 | 5,558,300 | — | — |
| 2008-03-20 | $40.89 | $59.41 | 9,075,800 | — | — |
| 2008-03-19 | $37.60 | $54.63 | 4,874,600 | — | — |
| 2008-03-18 | $38.38 | $55.77 | 4,098,200 | — | — |
| 2008-03-17 | $36.48 | $53.01 | 6,012,100 | — | — |
| 2008-03-14 | $37.85 | $55.00 | 6,170,200 | — | — |
| 2008-03-13 | $39.23 | $57.00 | 6,134,800 | — | — |
| 2008-03-12 | $38.45 | $55.87 | 5,633,700 | — | — |
| 2008-03-11 | $38.97 | $56.62 | 4,814,900 | — | — |
| 2008-03-10 | $37.82 | $54.95 | 4,434,200 | — | — |
| 2008-03-07 | $38.42 | $55.83 | 4,386,300 | — | — |
| 2008-03-06 | $38.54 | $56.00 | 4,624,000 | — | — |
| 2008-03-05 | $39.76 | $57.77 | 4,042,600 | — | — |
| 2008-03-04 | $40.05 | $58.19 | 4,775,900 | — | — |
| 2008-03-03 | $39.47 | $57.35 | 3,439,300 | — | — |
| 2008-02-29 | $39.35 | $57.18 | 4,541,600 | — | — |
| 2008-02-28 | $40.60 | $58.99 | 3,445,400 | — | — |
| 2008-02-27 | $42.35 | $61.54 | 3,049,500 | — | — |
| 2008-02-26 | $42.50 | $61.75 | 3,030,800 | — | — |
| 2008-02-25 | $42.12 | $61.20 | 3,323,200 | — | — |
| 2008-02-22 | $41.85 | $60.81 | 2,823,500 | — | — |
| 2008-02-21 | $40.87 | $59.39 | 4,003,000 | — | — |
| 2008-02-20 | $41.68 | $60.56 | 4,766,400 | — | — |
| 2008-02-19 | $41.88 | $60.27 | 5,418,600 | — | — |
| 2008-02-15 | $41.35 | $59.51 | 4,922,600 | — | — |
| 2008-02-14 | $42.07 | $60.55 | 4,436,300 | — | — |
| 2008-02-13 | $42.67 | $61.41 | 3,358,700 | — | — |
| 2008-02-12 | $42.36 | $60.96 | 4,041,400 | — | — |
| 2008-02-11 | $41.37 | $59.54 | 2,868,500 | — | — |
| 2008-02-08 | $40.81 | $58.73 | 3,322,300 | — | — |
| 2008-02-07 | $40.86 | $58.80 | 5,181,300 | — | — |
| 2008-02-06 | $40.60 | $58.43 | 5,480,300 | — | — |
| 2008-02-05 | $40.72 | $58.60 | 7,376,600 | — | — |
| 2008-02-04 | $42.03 | $60.49 | 7,633,100 | — | — |
| 2008-02-01 | $44.78 | $64.45 | 4,671,000 | — | — |
| 2008-01-31 | $44.40 | $63.90 | 6,677,000 | — | — |
| 2008-01-30 | $41.84 | $60.21 | 4,159,100 | — | — |
| 2008-01-29 | $41.76 | $60.10 | 6,460,300 | — | — |
| 2008-01-28 | $43.13 | $62.07 | 4,553,100 | — | — |
| 2008-01-25 | $41.41 | $59.60 | 5,394,300 | — | — |
| 2008-01-24 | $42.81 | $61.61 | 6,055,600 | — | — |
| 2008-01-23 | $42.25 | $60.80 | 8,689,900 | — | — |
| 2008-01-22 | $39.84 | $57.34 | 8,791,100 | — | — |
| 2008-01-18 | $38.26 | $55.06 | 6,572,800 | — | — |
| 2008-01-17 | $38.13 | $54.88 | 5,012,900 | — | — |
| 2008-01-16 | $39.53 | $56.89 | 7,414,900 | — | — |
| 2008-01-15 | $38.99 | $56.11 | 5,621,100 | — | — |
| 2008-01-14 | $39.44 | $56.76 | 3,609,100 | — | — |
| 2008-01-11 | $39.56 | $56.93 | 4,195,900 | — | — |
| 2008-01-10 | $40.46 | $58.23 | 5,794,300 | — | — |
| 2008-01-09 | $40.26 | $57.94 | 7,048,700 | — | — |
| 2008-01-08 | $40.62 | $58.46 | 4,495,500 | — | — |
| 2008-01-07 | $41.23 | $59.34 | 5,231,000 | — | — |
| 2008-01-04 | $41.71 | $60.03 | 4,874,400 | — | — |
| 2008-01-03 | $42.95 | $61.81 | 2,843,900 | — | — |
| 2008-01-02 | $43.66 | $62.83 | 2,719,100 | — | — |