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
- 1999-04-30 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 | $23.82 | $32.02 | 3,987,480 | — | — |
| 2008-12-30 | $23.48 | $31.58 | 3,236,280 | — | — |
| 2008-12-29 | $23.21 | $31.21 | 2,448,480 | — | — |
| 2008-12-26 | $22.90 | $30.79 | 1,707,000 | — | — |
| 2008-12-24 | $21.98 | $29.55 | 979,200 | — | — |
| 2008-12-23 | $21.98 | $29.56 | 3,556,920 | — | — |
| 2008-12-22 | $21.51 | $28.92 | 4,961,040 | — | — |
| 2008-12-19 | $24.48 | $32.92 | 4,728,720 | — | — |
| 2008-12-18 | $24.19 | $32.53 | 4,802,040 | — | — |
| 2008-12-17 | $26.98 | $36.27 | 5,458,680 | — | — |
| 2008-12-16 | $26.06 | $35.04 | 4,272,960 | — | — |
| 2008-12-15 | $24.49 | $32.93 | 5,464,680 | — | — |
| 2008-12-12 | $24.95 | $33.55 | 4,660,320 | — | — |
| 2008-12-11 | $25.50 | $34.29 | 7,190,520 | — | — |
| 2008-12-10 | $26.39 | $35.49 | 6,746,760 | — | — |
| 2008-12-09 | $23.17 | $31.16 | 5,586,000 | — | — |
| 2008-12-08 | $22.78 | $30.63 | 6,048,360 | — | — |
| 2008-12-05 | $20.16 | $27.10 | 7,208,040 | — | — |
| 2008-12-04 | $18.57 | $24.96 | 6,187,800 | — | — |
| 2008-12-03 | $21.73 | $29.22 | 5,837,400 | — | — |
| 2008-12-02 | $22.67 | $30.48 | 6,373,800 | — | — |
| 2008-12-01 | $20.02 | $26.91 | 4,528,320 | — | — |
| 2008-11-28 | $24.14 | $32.46 | 1,538,640 | — | — |
| 2008-11-26 | $25.09 | $33.74 | 5,821,680 | — | — |
| 2008-11-25 | $23.01 | $30.94 | 7,701,720 | — | — |
| 2008-11-24 | $20.73 | $27.88 | 7,278,720 | — | — |
| 2008-11-21 | $17.33 | $23.31 | 9,033,000 | — | — |
| 2008-11-20 | $15.69 | $21.10 | 8,178,360 | — | — |
| 2008-11-19 | $18.08 | $24.30 | 6,973,920 | — | — |
| 2008-11-18 | $19.89 | $26.75 | 7,528,080 | — | — |
| 2008-11-17 | $20.63 | $27.74 | 6,849,240 | — | — |
| 2008-11-14 | $21.27 | $28.59 | 6,251,280 | — | — |
| 2008-11-13 | $23.03 | $30.97 | 7,950,240 | — | — |
| 2008-11-12 | $19.29 | $25.94 | 5,609,520 | — | — |
| 2008-11-11 | $22.04 | $29.64 | 7,287,120 | — | — |
| 2008-11-10 | $24.00 | $32.27 | 6,402,840 | — | — |
| 2008-11-07 | $23.12 | $31.08 | 10,966,200 | — | — |
| 2008-11-06 | $20.93 | $28.15 | 12,387,360 | — | — |
| 2008-11-05 | $26.27 | $35.32 | 8,363,640 | — | — |
| 2008-11-04 | $29.61 | $39.81 | 6,828,720 | — | — |
| 2008-11-03 | $27.34 | $36.76 | 7,043,280 | — | — |
| 2008-10-31 | $26.16 | $35.06 | 10,021,080 | — | — |
| 2008-10-30 | $26.58 | $35.62 | 10,982,160 | — | — |
| 2008-10-29 | $23.82 | $31.92 | 13,110,720 | — | — |
| 2008-10-28 | $20.16 | $27.02 | 10,682,040 | — | — |
| 2008-10-27 | $18.24 | $24.45 | 11,425,200 | — | — |
| 2008-10-24 | $21.33 | $28.59 | 9,771,840 | — | — |
| 2008-10-23 | $21.92 | $29.39 | 21,722,280 | — | — |
| 2008-10-22 | $23.19 | $31.08 | 17,036,040 | — | — |
| 2008-10-21 | $29.84 | $40.00 | 6,503,640 | — | — |
| 2008-10-20 | $32.83 | $44.00 | 8,361,720 | — | — |
| 2008-10-17 | $28.52 | $38.22 | 10,637,400 | — | — |
| 2008-10-16 | $26.20 | $35.12 | 11,877,000 | — | — |
| 2008-10-15 | $24.32 | $32.59 | 8,068,920 | — | — |
| 2008-10-14 | $29.75 | $39.87 | 9,757,320 | — | — |
| 2008-10-13 | $31.29 | $41.94 | 8,954,280 | — | — |
| 2008-10-10 | $26.44 | $35.44 | 14,189,640 | — | — |
| 2008-10-09 | $27.58 | $36.97 | 9,562,080 | — | — |
| 2008-10-08 | $30.79 | $41.27 | 13,623,480 | — | — |
| 2008-10-07 | $27.67 | $37.09 | 11,308,200 | — | — |
| 2008-10-06 | $30.31 | $40.62 | 12,634,560 | — | — |
| 2008-10-03 | $30.61 | $41.02 | 10,201,080 | — | — |
| 2008-10-02 | $31.08 | $41.65 | 11,880,240 | — | — |
| 2008-10-01 | $34.79 | $46.63 | 9,610,320 | — | — |
| 2008-09-30 | $38.24 | $51.26 | 8,619,840 | — | — |
| 2008-09-29 | $34.56 | $46.32 | 14,083,560 | — | — |
| 2008-09-26 | $41.03 | $55.00 | 6,542,520 | — | — |
| 2008-09-25 | $42.71 | $57.24 | 8,039,280 | — | — |
| 2008-09-24 | $44.27 | $59.33 | 13,180,320 | — | — |
| 2008-09-23 | $46.63 | $62.49 | 7,497,600 | — | — |
| 2008-09-22 | $51.80 | $69.43 | 6,386,040 | — | — |
| 2008-09-19 | $50.85 | $68.15 | 9,397,800 | — | — |
| 2008-09-18 | $46.92 | $62.89 | 10,169,400 | — | — |
| 2008-09-17 | $43.34 | $58.09 | 10,025,520 | — | — |
| 2008-09-16 | $43.90 | $58.84 | 11,522,280 | — | — |
| 2008-09-15 | $43.03 | $57.67 | 7,821,720 | — | — |
| 2008-09-12 | $48.88 | $65.52 | 10,358,160 | — | — |
| 2008-09-11 | $45.44 | $60.91 | 10,839,840 | — | — |
| 2008-09-10 | $43.66 | $58.52 | 10,390,680 | — | — |
| 2008-09-09 | $40.08 | $53.71 | 14,584,440 | — | — |
| 2008-09-08 | $44.23 | $59.29 | 8,759,520 | — | — |
| 2008-09-05 | $49.28 | $66.05 | 10,529,880 | — | — |
| 2008-09-04 | $48.58 | $65.10 | 8,876,400 | — | — |
| 2008-09-03 | $48.54 | $65.06 | 9,703,560 | — | — |
| 2008-09-02 | $51.60 | $69.16 | 8,550,480 | — | — |
| 2008-08-29 | $56.42 | $75.63 | 2,720,640 | — | — |
| 2008-08-28 | $56.84 | $76.18 | 3,484,200 | — | — |
| 2008-08-27 | $58.38 | $78.24 | 3,358,200 | — | — |
| 2008-08-26 | $56.33 | $75.49 | 4,446,360 | — | — |
| 2008-08-25 | $56.14 | $75.25 | 3,829,920 | — | — |
| 2008-08-22 | $57.91 | $77.61 | 4,188,600 | — | — |
| 2008-08-21 | $59.81 | $80.16 | 6,323,040 | — | — |
| 2008-08-20 | $57.43 | $76.98 | 9,270,720 | — | — |
| 2008-08-19 | $54.25 | $72.71 | 5,488,800 | — | — |
| 2008-08-18 | $50.92 | $68.25 | 4,765,440 | — | — |
| 2008-08-15 | $51.17 | $68.58 | 4,783,320 | — | — |
| 2008-08-14 | $53.17 | $71.27 | 6,044,760 | — | — |
| 2008-08-13 | $54.38 | $72.89 | 7,497,720 | — | — |
| 2008-08-12 | $50.48 | $67.66 | 6,298,560 | — | — |
| 2008-08-11 | $50.12 | $67.17 | 7,685,400 | — | — |
| 2008-08-08 | $52.44 | $70.29 | 8,223,360 | — | — |
| 2008-08-07 | $54.61 | $73.19 | 7,451,760 | — | — |
| 2008-08-06 | $54.84 | $73.50 | 9,021,360 | — | — |
| 2008-08-05 | $51.71 | $69.30 | 11,624,400 | — | — |
| 2008-08-04 | $52.87 | $70.75 | 12,584,520 | — | — |
| 2008-08-01 | $56.54 | $75.66 | 11,653,320 | — | — |
| 2008-07-31 | $61.99 | $82.96 | 20,142,480 | — | — |
| 2008-07-30 | $73.75 | $98.69 | 6,278,880 | — | — |
| 2008-07-29 | $67.92 | $90.88 | 7,115,520 | — | — |
| 2008-07-28 | $68.65 | $91.87 | 6,281,520 | — | — |
| 2008-07-25 | $68.75 | $92.00 | 8,584,440 | — | — |
| 2008-07-24 | $66.40 | $88.86 | 10,348,680 | — | — |
| 2008-07-23 | $65.37 | $87.47 | 11,370,120 | — | — |
| 2008-07-22 | $67.78 | $90.71 | 10,457,520 | — | — |
| 2008-07-21 | $73.95 | $98.96 | 7,267,920 | — | — |
| 2008-07-18 | $68.24 | $91.32 | 8,417,640 | — | — |
| 2008-07-17 | $68.74 | $91.99 | 11,286,600 | — | — |
| 2008-07-16 | $75.63 | $101.21 | 7,707,000 | — | — |
| 2008-07-15 | $80.02 | $107.08 | 5,376,600 | — | — |
| 2008-07-14 | $84.96 | $113.69 | 4,602,480 | — | — |
| 2008-07-11 | $83.58 | $111.85 | 6,348,960 | — | — |
| 2008-07-10 | $79.85 | $106.85 | 7,643,160 | — | — |
| 2008-07-09 | $77.04 | $103.10 | 6,155,280 | — | — |
| 2008-07-08 | $78.03 | $104.41 | 8,244,240 | — | — |
| 2008-07-07 | $79.65 | $106.59 | 6,393,480 | — | — |
| 2008-07-03 | $79.03 | $105.75 | 8,308,800 | — | — |
| 2008-07-02 | $79.64 | $106.58 | 15,941,040 | — | — |
| 2008-07-01 | $93.29 | $124.84 | 5,066,520 | — | — |
| 2008-06-30 | $93.64 | $125.31 | 4,286,880 | — | — |
| 2008-06-27 | $93.29 | $124.84 | 3,739,200 | — | — |
| 2008-06-26 | $90.35 | $120.90 | 4,407,360 | — | — |
| 2008-06-25 | $90.20 | $120.70 | 5,643,120 | — | — |
| 2008-06-24 | $92.29 | $123.50 | 3,822,120 | — | — |
| 2008-06-23 | $94.45 | $126.39 | 3,787,440 | — | — |
| 2008-06-20 | $91.81 | $122.86 | 4,161,240 | — | — |
| 2008-06-19 | $92.01 | $123.12 | 5,737,080 | — | — |
| 2008-06-18 | $97.78 | $130.85 | 5,905,320 | — | — |
| 2008-06-17 | $91.10 | $121.91 | 3,373,800 | — | — |
| 2008-06-16 | $88.91 | $118.98 | 2,351,760 | — | — |
| 2008-06-13 | $88.42 | $118.32 | 3,351,000 | — | — |
| 2008-06-12 | $84.96 | $113.69 | 4,695,720 | — | — |
| 2008-06-11 | $85.59 | $114.54 | 4,868,880 | — | — |
| 2008-06-10 | $84.94 | $113.67 | 5,090,520 | — | — |
| 2008-06-09 | $90.02 | $120.46 | 2,877,360 | — | — |
| 2008-06-06 | $86.13 | $115.25 | 3,297,840 | — | — |
| 2008-06-05 | $87.13 | $116.59 | 3,323,040 | — | — |
| 2008-06-04 | $82.32 | $110.15 | 4,209,960 | — | — |
| 2008-06-03 | $86.03 | $115.12 | 5,582,640 | — | — |
| 2008-06-02 | $86.02 | $115.11 | 4,575,480 | — | — |
| 2008-05-30 | $81.30 | $108.79 | 2,831,160 | — | — |
| 2008-05-29 | $79.05 | $105.78 | 3,892,200 | — | — |
| 2008-05-28 | $81.72 | $109.36 | 4,267,080 | — | — |
| 2008-05-27 | $78.91 | $105.59 | 2,868,960 | — | — |
| 2008-05-23 | $79.91 | $106.93 | 2,995,440 | — | — |
| 2008-05-22 | $80.79 | $108.11 | 3,300,000 | — | — |
| 2008-05-21 | $80.88 | $108.24 | 5,189,880 | — | — |
| 2008-05-20 | $82.65 | $110.60 | 3,775,200 | — | — |
| 2008-05-19 | $81.38 | $108.89 | 4,388,760 | — | — |
| 2008-05-16 | $83.34 | $111.53 | 4,810,560 | — | — |
| 2008-05-15 | $80.02 | $107.08 | 5,312,400 | — | — |
| 2008-05-14 | $77.10 | $103.17 | 5,845,800 | — | — |
| 2008-05-13 | $79.66 | $106.60 | 4,260,600 | — | — |
| 2008-05-12 | $76.47 | $102.33 | 2,115,120 | — | — |
| 2008-05-09 | $75.97 | $101.67 | 2,620,200 | — | — |
| 2008-05-08 | $76.32 | $102.14 | 3,968,400 | — | — |
| 2008-05-07 | $74.54 | $99.75 | 2,767,440 | — | — |
| 2008-05-06 | $76.33 | $102.15 | 4,232,760 | — | — |
| 2008-05-05 | $73.85 | $98.82 | 4,060,680 | — | — |
| 2008-05-02 | $70.24 | $94.00 | 4,237,320 | — | — |
| 2008-05-01 | $66.83 | $89.32 | 5,458,800 | — | — |
| 2008-04-30 | $67.47 | $90.17 | 3,939,240 | — | — |
| 2008-04-29 | $66.01 | $88.22 | 4,109,760 | — | — |
| 2008-04-28 | $68.48 | $91.53 | 3,329,880 | — | — |
| 2008-04-25 | $67.33 | $89.99 | 3,147,000 | — | — |
| 2008-04-24 | $65.23 | $87.19 | 6,219,480 | — | — |
| 2008-04-23 | $68.14 | $91.07 | 4,809,360 | — | — |
| 2008-04-22 | $70.83 | $94.67 | 4,203,840 | — | — |
| 2008-04-21 | $73.42 | $98.12 | 4,130,640 | — | — |
| 2008-04-18 | $71.88 | $96.06 | 4,551,480 | — | — |
| 2008-04-17 | $69.22 | $92.51 | 2,487,000 | — | — |
| 2008-04-16 | $70.23 | $93.87 | 4,090,200 | — | — |
| 2008-04-15 | $65.85 | $88.01 | 4,144,920 | — | — |
| 2008-04-14 | $66.06 | $88.29 | 2,651,160 | — | — |
| 2008-04-11 | $63.03 | $84.23 | 3,082,920 | — | — |
| 2008-04-10 | $64.92 | $86.76 | 3,252,960 | — | — |
| 2008-04-09 | $63.97 | $85.50 | 3,137,160 | — | — |
| 2008-04-08 | $65.18 | $87.11 | 3,540,240 | — | — |
| 2008-04-07 | $62.13 | $83.04 | 5,041,080 | — | — |
| 2008-04-04 | $63.42 | $84.77 | 6,390,720 | — | — |
| 2008-04-03 | $60.55 | $80.93 | 4,144,680 | — | — |
| 2008-04-02 | $58.26 | $77.86 | 4,028,040 | — | — |
| 2008-04-01 | $58.26 | $77.86 | 3,496,680 | — | — |
| 2008-03-31 | $57.66 | $77.06 | 3,702,720 | — | — |
| 2008-03-28 | $57.92 | $77.41 | 2,874,000 | — | — |
| 2008-03-27 | $58.67 | $78.42 | 4,729,320 | — | — |
| 2008-03-26 | $58.83 | $78.62 | 5,042,760 | — | — |
| 2008-03-25 | $56.88 | $76.03 | 5,638,800 | — | — |
| 2008-03-24 | $54.25 | $72.51 | 3,159,720 | — | — |
| 2008-03-20 | $53.50 | $71.50 | 5,535,360 | — | — |
| 2008-03-19 | $53.22 | $71.12 | 4,322,880 | — | — |
| 2008-03-18 | $57.50 | $76.85 | 4,174,440 | — | — |
| 2008-03-17 | $54.00 | $72.17 | 6,209,520 | — | — |
| 2008-03-14 | $57.17 | $76.42 | 5,492,880 | — | — |
| 2008-03-13 | $59.28 | $79.23 | 6,784,920 | — | — |
| 2008-03-12 | $57.38 | $76.69 | 4,722,720 | — | — |
| 2008-03-11 | $58.83 | $78.62 | 7,893,600 | — | — |
| 2008-03-10 | $56.86 | $75.99 | 8,184,720 | — | — |
| 2008-03-07 | $61.71 | $82.47 | 5,280,960 | — | — |
| 2008-03-06 | $64.54 | $86.26 | 5,218,920 | — | — |
| 2008-03-05 | $64.67 | $86.43 | 4,377,840 | — | — |
| 2008-03-04 | $62.01 | $82.87 | 3,796,320 | — | — |
| 2008-03-03 | $63.58 | $84.98 | 3,491,760 | — | — |
| 2008-02-29 | $63.32 | $84.62 | 3,050,640 | — | — |
| 2008-02-28 | $66.71 | $89.16 | 3,637,680 | — | — |
| 2008-02-27 | $65.90 | $88.08 | 3,565,320 | — | — |
| 2008-02-26 | $67.78 | $90.58 | 4,538,040 | — | — |
| 2008-02-25 | $67.77 | $90.57 | 4,349,400 | — | — |
| 2008-02-22 | $63.71 | $85.15 | 2,772,720 | — | — |
| 2008-02-21 | $63.08 | $84.30 | 3,920,520 | — | — |
| 2008-02-20 | $65.51 | $87.55 | 3,914,280 | — | — |
| 2008-02-19 | $65.54 | $87.60 | 3,826,080 | — | — |
| 2008-02-15 | $62.57 | $83.62 | 6,494,760 | — | — |
| 2008-02-14 | $66.57 | $88.97 | 3,571,200 | — | — |
| 2008-02-13 | $66.79 | $89.27 | 4,964,640 | — | — |
| 2008-02-12 | $64.15 | $85.74 | 5,205,120 | — | — |
| 2008-02-11 | $67.47 | $90.17 | 4,239,240 | — | — |
| 2008-02-08 | $64.62 | $86.36 | 3,897,720 | — | — |
| 2008-02-07 | $62.22 | $83.15 | 3,196,200 | — | — |
| 2008-02-06 | $60.29 | $80.58 | 3,130,320 | — | — |
| 2008-02-05 | $61.00 | $81.53 | 3,428,400 | — | — |
| 2008-02-04 | $63.90 | $85.29 | 2,715,120 | — | — |
| 2008-02-01 | $63.28 | $84.47 | 3,616,560 | — | — |
| 2008-01-31 | $60.73 | $81.07 | 6,079,560 | — | — |
| 2008-01-30 | $58.91 | $78.63 | 5,195,640 | — | — |
| 2008-01-29 | $60.83 | $81.20 | 8,634,960 | — | — |
| 2008-01-28 | $63.47 | $84.71 | 5,589,840 | — | — |
| 2008-01-25 | $60.84 | $81.21 | 9,950,520 | — | — |
| 2008-01-24 | $56.51 | $75.43 | 5,547,120 | — | — |
| 2008-01-23 | $50.83 | $67.84 | 5,889,720 | — | — |
| 2008-01-22 | $49.54 | $66.13 | 4,734,720 | — | — |
| 2008-01-18 | $49.83 | $66.52 | 6,607,800 | — | — |
| 2008-01-17 | $49.19 | $65.66 | 5,573,160 | — | — |
| 2008-01-16 | $52.72 | $70.38 | 5,243,280 | — | — |
| 2008-01-15 | $56.88 | $75.93 | 5,324,640 | — | — |
| 2008-01-14 | $57.43 | $76.66 | 2,986,680 | — | — |
| 2008-01-11 | $54.39 | $72.60 | 2,716,200 | — | — |
| 2008-01-10 | $54.59 | $72.87 | 3,036,960 | — | — |
| 2008-01-09 | $53.53 | $71.45 | 3,822,480 | — | — |
| 2008-01-08 | $54.77 | $73.10 | 5,261,400 | — | — |
| 2008-01-07 | $53.61 | $71.55 | 4,003,440 | — | — |
| 2008-01-04 | $54.57 | $72.83 | 4,279,560 | — | — |
| 2008-01-03 | $57.76 | $77.09 | 3,789,360 | — | — |
| 2008-01-02 | $60.13 | $80.25 | 3,258,000 | — | — |