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
- 1970-01-02 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 | $22.69 | $29.36 | 9,012,100 | — | — |
| 2008-12-30 | $22.48 | $29.09 | 11,105,200 | — | — |
| 2008-12-29 | $21.47 | $27.78 | 7,411,700 | — | — |
| 2008-12-26 | $22.18 | $28.70 | 3,069,100 | — | — |
| 2008-12-24 | $21.99 | $28.45 | 3,507,200 | — | — |
| 2008-12-23 | $21.85 | $28.27 | 9,381,100 | — | — |
| 2008-12-22 | $21.93 | $28.37 | 12,596,900 | — | — |
| 2008-12-19 | $22.43 | $29.02 | 21,133,800 | — | — |
| 2008-12-18 | $22.83 | $29.54 | 18,351,500 | — | — |
| 2008-12-17 | $23.58 | $30.51 | 14,715,400 | — | — |
| 2008-12-16 | $23.78 | $30.77 | 22,276,500 | — | — |
| 2008-12-15 | $22.77 | $29.46 | 12,908,800 | — | — |
| 2008-12-12 | $22.61 | $29.25 | 15,025,300 | — | — |
| 2008-12-11 | $22.82 | $29.53 | 14,827,300 | — | — |
| 2008-12-10 | $23.70 | $30.21 | 16,276,200 | — | — |
| 2008-12-09 | $23.53 | $30.00 | 26,341,900 | — | — |
| 2008-12-08 | $24.92 | $31.77 | 34,087,700 | — | — |
| 2008-12-05 | $22.77 | $29.03 | 17,945,000 | — | — |
| 2008-12-04 | $21.79 | $27.78 | 17,198,700 | — | — |
| 2008-12-03 | $21.94 | $27.97 | 16,331,800 | — | — |
| 2008-12-02 | $21.46 | $27.36 | 20,051,200 | — | — |
| 2008-12-01 | $20.33 | $25.92 | 17,969,200 | — | — |
| 2008-11-28 | $22.52 | $28.71 | 7,577,100 | — | — |
| 2008-11-26 | $22.50 | $28.68 | 13,904,000 | — | — |
| 2008-11-25 | $22.03 | $28.08 | 20,331,500 | — | — |
| 2008-11-24 | $22.20 | $28.30 | 24,042,800 | — | — |
| 2008-11-21 | $21.12 | $26.92 | 28,131,800 | — | — |
| 2008-11-20 | $18.73 | $23.88 | 26,921,200 | — | — |
| 2008-11-19 | $19.94 | $25.42 | 22,433,000 | — | — |
| 2008-11-18 | $20.67 | $26.35 | 21,954,000 | — | — |
| 2008-11-17 | $19.74 | $25.16 | 20,652,300 | — | — |
| 2008-11-14 | $21.08 | $26.87 | 16,888,600 | — | — |
| 2008-11-13 | $21.65 | $27.60 | 24,066,200 | — | — |
| 2008-11-12 | $20.16 | $25.70 | 21,258,600 | — | — |
| 2008-11-11 | $21.78 | $27.76 | 23,171,800 | — | — |
| 2008-11-10 | $22.08 | $28.15 | 16,363,000 | — | — |
| 2008-11-07 | $23.36 | $29.78 | 28,705,700 | — | — |
| 2008-11-06 | $22.81 | $29.08 | 23,027,700 | — | — |
| 2008-11-05 | $24.23 | $30.89 | 15,063,300 | — | — |
| 2008-11-04 | $26.02 | $33.17 | 16,761,900 | — | — |
| 2008-11-03 | $25.04 | $31.92 | 19,742,300 | — | — |
| 2008-10-31 | $25.91 | $33.03 | 17,466,700 | — | — |
| 2008-10-30 | $25.33 | $32.29 | 14,182,600 | — | — |
| 2008-10-29 | $23.97 | $30.56 | 17,071,300 | — | — |
| 2008-10-28 | $23.91 | $30.48 | 21,845,500 | — | — |
| 2008-10-27 | $21.37 | $27.24 | 15,081,300 | — | — |
| 2008-10-24 | $22.61 | $28.82 | 16,247,600 | — | — |
| 2008-10-23 | $23.40 | $29.83 | 17,445,800 | — | — |
| 2008-10-22 | $23.05 | $29.38 | 20,567,900 | — | — |
| 2008-10-21 | $25.31 | $32.26 | 14,680,800 | — | — |
| 2008-10-20 | $26.55 | $33.85 | 14,070,800 | — | — |
| 2008-10-17 | $24.75 | $31.55 | 17,985,900 | — | — |
| 2008-10-16 | $24.27 | $30.94 | 21,418,200 | — | — |
| 2008-10-15 | $23.37 | $29.79 | 18,089,100 | — | — |
| 2008-10-14 | $25.68 | $32.74 | 20,214,300 | — | — |
| 2008-10-13 | $26.72 | $34.06 | 20,772,800 | — | — |
| 2008-10-10 | $23.04 | $29.37 | 37,801,900 | — | — |
| 2008-10-09 | $23.80 | $30.34 | 24,391,800 | — | — |
| 2008-10-08 | $25.68 | $32.74 | 28,972,100 | — | — |
| 2008-10-07 | $26.57 | $33.87 | 27,859,500 | — | — |
| 2008-10-06 | $28.26 | $36.03 | 35,803,300 | — | — |
| 2008-10-03 | $29.54 | $37.66 | 17,468,400 | — | — |
| 2008-10-02 | $29.96 | $38.19 | 11,783,300 | — | — |
| 2008-10-01 | $30.68 | $39.11 | 11,020,900 | — | — |
| 2008-09-30 | $30.69 | $39.12 | 16,589,100 | — | — |
| 2008-09-29 | $29.73 | $37.90 | 26,696,900 | — | — |
| 2008-09-26 | $32.75 | $41.75 | 9,546,400 | — | — |
| 2008-09-25 | $32.47 | $41.39 | 13,356,400 | — | — |
| 2008-09-24 | $31.77 | $40.50 | 13,600,300 | — | — |
| 2008-09-23 | $32.53 | $41.47 | 13,450,900 | — | — |
| 2008-09-22 | $32.91 | $41.95 | 18,394,300 | — | — |
| 2008-09-19 | $34.39 | $43.84 | 28,430,600 | — | — |
| 2008-09-18 | $33.44 | $42.63 | 22,442,900 | — | — |
| 2008-09-17 | $32.19 | $41.03 | 22,284,700 | — | — |
| 2008-09-16 | $32.51 | $41.44 | 18,550,900 | — | — |
| 2008-09-15 | $32.36 | $41.25 | 15,191,900 | — | — |
| 2008-09-12 | $33.26 | $42.40 | 11,213,500 | — | — |
| 2008-09-11 | $32.94 | $41.99 | 14,011,700 | — | — |
| 2008-09-10 | $32.77 | $41.77 | 13,883,700 | — | — |
| 2008-09-09 | $32.43 | $41.34 | 15,312,400 | — | — |
| 2008-09-08 | $32.92 | $41.97 | 20,362,900 | — | — |
| 2008-09-05 | $31.36 | $39.98 | 9,012,200 | — | — |
| 2008-09-04 | $31.54 | $40.21 | 11,444,300 | — | — |
| 2008-09-03 | $32.51 | $41.44 | 9,554,000 | — | — |
| 2008-09-02 | $32.44 | $41.35 | 11,843,700 | — | — |
| 2008-08-29 | $32.35 | $41.24 | 9,062,800 | — | — |
| 2008-08-28 | $32.59 | $41.54 | 9,675,200 | — | — |
| 2008-08-27 | $31.76 | $40.49 | 7,317,600 | — | — |
| 2008-08-26 | $31.71 | $40.42 | 6,506,600 | — | — |
| 2008-08-25 | $31.60 | $40.28 | 8,071,300 | — | — |
| 2008-08-22 | $32.20 | $41.05 | 7,954,900 | — | — |
| 2008-08-21 | $31.83 | $40.58 | 6,966,700 | — | — |
| 2008-08-20 | $31.82 | $40.56 | 12,415,000 | — | — |
| 2008-08-19 | $31.75 | $40.47 | 8,781,900 | — | — |
| 2008-08-18 | $32.08 | $40.89 | 10,246,000 | — | — |
| 2008-08-15 | $32.50 | $41.43 | 11,487,700 | — | — |
| 2008-08-14 | $32.33 | $41.21 | 11,535,200 | — | — |
| 2008-08-13 | $31.74 | $40.46 | 11,051,300 | — | — |
| 2008-08-12 | $32.16 | $41.00 | 14,848,700 | — | — |
| 2008-08-11 | $32.80 | $41.81 | 21,907,300 | — | — |
| 2008-08-08 | $32.03 | $40.83 | 14,759,800 | — | — |
| 2008-08-07 | $30.92 | $39.42 | 10,696,400 | — | — |
| 2008-08-06 | $31.42 | $40.05 | 12,841,000 | — | — |
| 2008-08-05 | $31.31 | $39.91 | 15,540,000 | — | — |
| 2008-08-04 | $30.37 | $38.71 | 11,445,500 | — | — |
| 2008-08-01 | $30.08 | $38.35 | 15,120,700 | — | — |
| 2008-07-31 | $30.35 | $38.69 | 25,577,400 | — | — |
| 2008-07-30 | $31.67 | $40.37 | 18,219,700 | — | — |
| 2008-07-29 | $30.92 | $39.42 | 13,298,000 | — | — |
| 2008-07-28 | $30.50 | $38.88 | 13,658,900 | — | — |
| 2008-07-25 | $31.10 | $39.65 | 12,842,800 | — | — |
| 2008-07-24 | $31.02 | $39.54 | 11,780,800 | — | — |
| 2008-07-23 | $31.15 | $39.71 | 13,220,100 | — | — |
| 2008-07-22 | $30.41 | $38.77 | 21,715,300 | — | — |
| 2008-07-21 | $30.49 | $38.87 | 9,782,000 | — | — |
| 2008-07-18 | $30.90 | $39.39 | 14,004,500 | — | — |
| 2008-07-17 | $31.20 | $39.77 | 17,998,800 | — | — |
| 2008-07-16 | $30.43 | $38.79 | 18,261,000 | — | — |
| 2008-07-15 | $29.43 | $37.52 | 16,665,800 | — | — |
| 2008-07-14 | $29.10 | $37.10 | 14,277,500 | — | — |
| 2008-07-11 | $29.20 | $37.22 | 14,948,400 | — | — |
| 2008-07-10 | $29.60 | $37.73 | 11,366,700 | — | — |
| 2008-07-09 | $29.54 | $37.66 | 13,575,400 | — | — |
| 2008-07-08 | $29.95 | $38.18 | 26,083,200 | — | — |
| 2008-07-07 | $30.08 | $38.35 | 21,977,600 | — | — |
| 2008-07-03 | $30.90 | $39.39 | 6,952,000 | — | — |
| 2008-07-02 | $30.71 | $39.15 | 13,633,000 | — | — |
| 2008-07-01 | $31.05 | $39.58 | 17,144,900 | — | — |
| 2008-06-30 | $31.20 | $39.77 | 15,850,700 | — | — |
| 2008-06-27 | $31.57 | $40.24 | 20,844,300 | — | — |
| 2008-06-26 | $31.53 | $40.19 | 19,848,000 | — | — |
| 2008-06-25 | $32.49 | $41.42 | 16,132,100 | — | — |
| 2008-06-24 | $32.22 | $41.07 | 17,528,500 | — | — |
| 2008-06-23 | $32.39 | $41.29 | 10,850,800 | — | — |
| 2008-06-20 | $31.94 | $40.72 | 21,345,000 | — | — |
| 2008-06-19 | $32.89 | $41.93 | 13,913,000 | — | — |
| 2008-06-18 | $32.95 | $42.00 | 12,078,500 | — | — |
| 2008-06-17 | $33.11 | $42.21 | 9,163,100 | — | — |
| 2008-06-16 | $33.65 | $42.90 | 10,955,100 | — | — |
| 2008-06-13 | $33.93 | $43.25 | 9,153,300 | — | — |
| 2008-06-12 | $33.24 | $42.37 | 13,138,800 | — | — |
| 2008-06-11 | $33.27 | $42.41 | 12,419,500 | — | — |
| 2008-06-10 | $33.83 | $43.13 | 16,606,900 | — | — |
| 2008-06-09 | $33.18 | $42.30 | 10,011,900 | — | — |
| 2008-06-06 | $33.01 | $42.08 | 16,597,800 | — | — |
| 2008-06-05 | $34.49 | $43.97 | 11,640,300 | — | — |
| 2008-06-04 | $34.35 | $43.79 | 24,630,200 | — | — |
| 2008-06-03 | $33.18 | $42.30 | 11,060,000 | — | — |
| 2008-06-02 | $33.30 | $42.45 | 10,323,300 | — | — |
| 2008-05-30 | $33.60 | $42.83 | 12,779,000 | — | — |
| 2008-05-29 | $33.81 | $43.10 | 12,570,800 | — | — |
| 2008-05-28 | $33.86 | $43.16 | 14,201,800 | — | — |
| 2008-05-27 | $33.64 | $42.88 | 9,309,100 | — | — |
| 2008-05-23 | $33.23 | $42.36 | 8,951,300 | — | — |
| 2008-05-22 | $33.61 | $42.85 | 7,735,300 | — | — |
| 2008-05-21 | $33.66 | $42.91 | 11,358,100 | — | — |
| 2008-05-20 | $34.09 | $43.46 | 12,635,300 | — | — |
| 2008-05-19 | $34.72 | $44.26 | 12,365,200 | — | — |
| 2008-05-16 | $34.91 | $44.50 | 12,728,900 | — | — |
| 2008-05-15 | $34.99 | $44.60 | 11,357,100 | — | — |
| 2008-05-14 | $34.80 | $44.36 | 9,867,400 | — | — |
| 2008-05-13 | $34.33 | $43.76 | 11,067,300 | — | — |
| 2008-05-12 | $34.77 | $44.32 | 9,176,400 | — | — |
| 2008-05-09 | $34.30 | $43.72 | 13,434,900 | — | — |
| 2008-05-08 | $34.56 | $44.06 | 18,859,600 | — | — |
| 2008-05-07 | $34.70 | $44.23 | 30,876,600 | — | — |
| 2008-05-06 | $33.73 | $43.00 | 15,123,000 | — | — |
| 2008-05-05 | $33.29 | $42.44 | 10,193,300 | — | — |
| 2008-05-02 | $33.49 | $42.69 | 8,708,000 | — | — |
| 2008-05-01 | $33.30 | $42.45 | 12,246,700 | — | — |
| 2008-04-30 | $32.43 | $41.34 | 13,077,000 | — | — |
| 2008-04-29 | $32.76 | $41.76 | 10,179,700 | — | — |
| 2008-04-28 | $32.43 | $41.34 | 7,648,600 | — | — |
| 2008-04-25 | $32.36 | $41.25 | 11,949,900 | — | — |
| 2008-04-24 | $31.94 | $40.72 | 12,009,500 | — | — |
| 2008-04-23 | $31.64 | $40.33 | 15,000,000 | — | — |
| 2008-04-22 | $31.29 | $39.89 | 8,461,400 | — | — |
| 2008-04-21 | $31.46 | $40.10 | 8,797,300 | — | — |
| 2008-04-18 | $31.33 | $39.94 | 11,513,500 | — | — |
| 2008-04-17 | $30.78 | $39.24 | 13,438,900 | — | — |
| 2008-04-16 | $30.32 | $38.65 | 10,606,400 | — | — |
| 2008-04-15 | $29.93 | $38.15 | 10,320,500 | — | — |
| 2008-04-14 | $30.04 | $38.29 | 9,476,300 | — | — |
| 2008-04-11 | $30.18 | $38.47 | 15,488,300 | — | — |
| 2008-04-10 | $31.35 | $39.96 | 12,183,000 | — | — |
| 2008-04-09 | $30.85 | $39.33 | 10,508,200 | — | — |
| 2008-04-08 | $31.07 | $39.61 | 13,068,800 | — | — |
| 2008-04-07 | $31.52 | $40.18 | 9,732,500 | — | — |
| 2008-04-04 | $31.24 | $39.82 | 12,519,000 | — | — |
| 2008-04-03 | $31.53 | $40.19 | 8,981,100 | — | — |
| 2008-04-02 | $31.56 | $40.23 | 13,072,500 | — | — |
| 2008-04-01 | $31.91 | $40.68 | 15,649,900 | — | — |
| 2008-03-31 | $31.38 | $40.00 | 11,352,000 | — | — |
| 2008-03-28 | $31.00 | $39.52 | 11,021,000 | — | — |
| 2008-03-27 | $31.38 | $40.00 | 9,569,900 | — | — |
| 2008-03-26 | $31.76 | $40.49 | 9,219,700 | — | — |
| 2008-03-25 | $32.08 | $40.89 | 8,547,300 | — | — |
| 2008-03-24 | $32.04 | $40.84 | 10,536,000 | — | — |
| 2008-03-20 | $31.90 | $40.67 | 13,802,300 | — | — |
| 2008-03-19 | $31.24 | $39.82 | 11,737,100 | — | — |
| 2008-03-18 | $31.72 | $40.44 | 13,788,400 | — | — |
| 2008-03-17 | $30.46 | $38.83 | 12,626,300 | — | — |
| 2008-03-14 | $30.78 | $39.24 | 11,421,400 | — | — |
| 2008-03-13 | $31.33 | $39.94 | 10,556,200 | — | — |
| 2008-03-12 | $31.41 | $40.04 | 9,646,200 | — | — |
| 2008-03-11 | $31.19 | $39.76 | 14,520,900 | — | — |
| 2008-03-10 | $30.46 | $38.83 | 12,622,400 | — | — |
| 2008-03-07 | $30.76 | $39.21 | 12,750,400 | — | — |
| 2008-03-06 | $31.25 | $39.84 | 10,529,000 | — | — |
| 2008-03-05 | $31.64 | $40.33 | 9,692,200 | — | — |
| 2008-03-04 | $31.87 | $40.63 | 15,907,700 | — | — |
| 2008-03-03 | $32.41 | $41.32 | 8,283,100 | — | — |
| 2008-02-29 | $32.41 | $41.32 | 14,575,900 | — | — |
| 2008-02-28 | $32.54 | $41.48 | 11,221,100 | — | — |
| 2008-02-27 | $33.10 | $42.20 | 10,319,600 | — | — |
| 2008-02-26 | $32.89 | $41.93 | 10,340,600 | — | — |
| 2008-02-25 | $32.89 | $41.93 | 13,567,800 | — | — |
| 2008-02-22 | $32.57 | $41.52 | 8,812,400 | — | — |
| 2008-02-21 | $32.27 | $41.14 | 10,305,200 | — | — |
| 2008-02-20 | $32.58 | $41.53 | 10,207,100 | — | — |
| 2008-02-19 | $32.19 | $41.03 | 10,609,500 | — | — |
| 2008-02-15 | $32.49 | $41.42 | 15,225,700 | — | — |
| 2008-02-14 | $32.32 | $41.20 | 11,997,100 | — | — |
| 2008-02-13 | $32.78 | $41.79 | 14,445,500 | — | — |
| 2008-02-12 | $32.03 | $40.83 | 14,314,100 | — | — |
| 2008-02-11 | $31.93 | $40.70 | 9,082,000 | — | — |
| 2008-02-08 | $32.12 | $40.95 | 15,161,400 | — | — |
| 2008-02-07 | $31.72 | $40.44 | 16,612,800 | — | — |
| 2008-02-06 | $31.50 | $40.16 | 31,176,300 | — | — |
| 2008-02-05 | $30.07 | $38.33 | 19,217,700 | — | — |
| 2008-02-04 | $30.90 | $39.39 | 11,835,300 | — | — |
| 2008-02-01 | $30.66 | $39.08 | 13,988,600 | — | — |
| 2008-01-31 | $29.84 | $38.04 | 15,074,200 | — | — |
| 2008-01-30 | $29.41 | $37.49 | 16,609,200 | — | — |
| 2008-01-29 | $28.80 | $36.71 | 23,011,500 | — | — |
| 2008-01-28 | $29.37 | $37.44 | 10,421,800 | — | — |
| 2008-01-25 | $28.68 | $36.56 | 11,966,600 | — | — |
| 2008-01-24 | $29.23 | $37.26 | 14,847,200 | — | — |
| 2008-01-23 | $28.52 | $36.36 | 22,041,300 | — | — |
| 2008-01-22 | $28.12 | $35.85 | 20,538,100 | — | — |
| 2008-01-18 | $28.51 | $36.34 | 16,355,300 | — | — |
| 2008-01-17 | $28.77 | $36.68 | 20,109,200 | — | — |
| 2008-01-16 | $29.83 | $38.03 | 18,819,600 | — | — |
| 2008-01-15 | $29.85 | $38.05 | 12,043,800 | — | — |
| 2008-01-14 | $30.35 | $38.69 | 8,717,400 | — | — |
| 2008-01-11 | $30.32 | $38.65 | 11,671,000 | — | — |
| 2008-01-10 | $30.67 | $39.10 | 12,240,900 | — | — |
| 2008-01-09 | $30.16 | $38.45 | 24,858,700 | — | — |
| 2008-01-08 | $30.54 | $38.93 | 13,014,300 | — | — |
| 2008-01-07 | $31.16 | $39.72 | 10,742,900 | — | — |
| 2008-01-04 | $31.13 | $39.68 | 9,550,700 | — | — |
| 2008-01-03 | $31.77 | $40.50 | 9,681,100 | — | — |
| 2008-01-02 | $31.84 | $40.59 | 9,269,900 | — | — |