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
- 1985-05-23 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 | $25.29 | $140.48 | 4,036,577 | — | — |
| 2008-12-30 | $24.30 | $134.97 | 3,411,486 | — | — |
| 2008-12-29 | $23.21 | $128.95 | 4,111,681 | — | — |
| 2008-12-26 | $24.09 | $133.80 | 1,290,479 | — | — |
| 2008-12-24 | $23.67 | $131.48 | 1,429,376 | — | — |
| 2008-12-23 | $23.21 | $128.95 | 4,971,195 | — | — |
| 2008-12-22 | $22.95 | $127.48 | 5,049,043 | — | — |
| 2008-12-19 | $23.84 | $132.44 | 5,729,474 | — | — |
| 2008-12-18 | $22.08 | $122.62 | 9,659,106 | — | — |
| 2008-12-17 | $25.02 | $138.96 | 8,237,745 | — | — |
| 2008-12-16 | $23.80 | $132.19 | 10,403,879 | — | — |
| 2008-12-15 | $19.96 | $110.89 | 6,875,456 | — | — |
| 2008-12-12 | $20.64 | $114.63 | 11,850,055 | — | — |
| 2008-12-11 | $19.03 | $105.73 | 12,685,084 | — | — |
| 2008-12-10 | $22.81 | $126.67 | 7,062,336 | — | — |
| 2008-12-09 | $20.43 | $113.47 | 8,342,604 | — | — |
| 2008-12-08 | $22.47 | $124.80 | 8,317,460 | — | — |
| 2008-12-05 | $19.79 | $109.93 | 8,395,528 | — | — |
| 2008-12-04 | $16.99 | $94.40 | 7,504,171 | — | — |
| 2008-12-03 | $18.06 | $100.32 | 9,008,761 | — | — |
| 2008-12-02 | $17.56 | $97.53 | 11,276,131 | — | — |
| 2008-12-01 | $15.82 | $87.87 | 8,281,445 | — | — |
| 2008-11-28 | $18.83 | $104.56 | 4,131,225 | — | — |
| 2008-11-26 | $19.63 | $109.02 | 6,949,462 | — | — |
| 2008-11-25 | $19.14 | $106.34 | 9,199,483 | — | — |
| 2008-11-24 | $18.90 | $104.97 | 11,657,137 | — | — |
| 2008-11-21 | $15.39 | $85.49 | 12,645,227 | — | — |
| 2008-11-20 | $14.39 | $79.93 | 11,755,737 | — | — |
| 2008-11-19 | $16.03 | $89.03 | 9,677,003 | — | — |
| 2008-11-18 | $18.14 | $100.77 | 6,187,450 | — | — |
| 2008-11-17 | $18.96 | $105.32 | 5,867,932 | — | — |
| 2008-11-14 | $19.65 | $109.17 | 5,603,643 | — | — |
| 2008-11-13 | $21.97 | $122.02 | 9,299,950 | — | — |
| 2008-11-12 | $19.30 | $107.20 | 6,059,972 | — | — |
| 2008-11-11 | $20.95 | $116.35 | 7,877,162 | — | — |
| 2008-11-10 | $22.96 | $127.53 | 4,578,111 | — | — |
| 2008-11-07 | $24.56 | $136.44 | 4,833,396 | — | — |
| 2008-11-06 | $22.39 | $124.34 | 6,127,279 | — | — |
| 2008-11-05 | $24.36 | $133.02 | 5,612,976 | — | — |
| 2008-11-04 | $27.32 | $149.18 | 4,795,295 | — | — |
| 2008-11-03 | $25.09 | $137.00 | 3,464,300 | — | — |
| 2008-10-31 | $27.25 | $148.78 | 5,367,353 | — | — |
| 2008-10-30 | $27.27 | $148.88 | 4,452,170 | — | — |
| 2008-10-29 | $26.75 | $146.05 | 5,965,434 | — | — |
| 2008-10-28 | $27.30 | $149.03 | 7,279,630 | — | — |
| 2008-10-27 | $23.83 | $130.09 | 3,964,878 | — | — |
| 2008-10-24 | $24.85 | $135.66 | 4,123,868 | — | — |
| 2008-10-23 | $26.89 | $146.79 | 5,096,806 | — | — |
| 2008-10-22 | $25.97 | $141.77 | 5,461,342 | — | — |
| 2008-10-21 | $28.20 | $153.96 | 2,680,547 | — | — |
| 2008-10-20 | $28.45 | $155.35 | 2,426,580 | — | — |
| 2008-10-17 | $27.46 | $149.93 | 3,993,316 | — | — |
| 2008-10-16 | $27.70 | $151.27 | 5,880,229 | — | — |
| 2008-10-15 | $25.82 | $140.98 | 5,260,079 | — | — |
| 2008-10-14 | $29.41 | $160.57 | 5,079,348 | — | — |
| 2008-10-13 | $30.56 | $166.88 | 4,354,888 | — | — |
| 2008-10-10 | $29.45 | $160.82 | 12,223,705 | — | — |
| 2008-10-09 | $25.42 | $138.79 | 6,744,136 | — | — |
| 2008-10-08 | $27.60 | $150.67 | 6,841,418 | — | — |
| 2008-10-07 | $28.71 | $156.74 | 7,214,299 | — | — |
| 2008-10-06 | $30.74 | $167.83 | 5,160,271 | — | — |
| 2008-10-03 | $32.44 | $177.13 | 3,680,935 | — | — |
| 2008-10-02 | $34.61 | $188.96 | 3,494,714 | — | — |
| 2008-10-01 | $35.51 | $193.89 | 2,395,836 | — | — |
| 2008-09-30 | $36.55 | $199.56 | 5,190,795 | — | — |
| 2008-09-29 | $33.84 | $184.79 | 4,873,473 | — | — |
| 2008-09-26 | $35.95 | $196.27 | 2,939,785 | — | — |
| 2008-09-25 | $34.04 | $185.88 | 2,931,111 | — | — |
| 2008-09-24 | $33.09 | $180.66 | 1,960,918 | — | — |
| 2008-09-23 | $32.99 | $180.11 | 3,451,783 | — | — |
| 2008-09-22 | $33.07 | $180.56 | 3,683,900 | — | — |
| 2008-09-19 | $36.55 | $199.56 | 7,167,744 | — | — |
| 2008-09-18 | $37.57 | $205.12 | 6,750,943 | — | — |
| 2008-09-17 | $31.20 | $170.37 | 5,021,154 | — | — |
| 2008-09-16 | $32.61 | $178.07 | 5,447,398 | — | — |
| 2008-09-15 | $30.53 | $166.69 | 5,178,607 | — | — |
| 2008-09-12 | $32.12 | $175.39 | 2,413,733 | — | — |
| 2008-09-11 | $31.85 | $173.90 | 2,959,879 | — | — |
| 2008-09-10 | $31.22 | $170.46 | 3,035,531 | — | — |
| 2008-09-09 | $30.82 | $168.28 | 4,488,734 | — | — |
| 2008-09-08 | $32.01 | $174.79 | 4,351,045 | — | — |
| 2008-09-05 | $31.24 | $170.56 | 2,731,714 | — | — |
| 2008-09-04 | $31.46 | $171.76 | 3,431,799 | — | — |
| 2008-09-03 | $32.78 | $178.97 | 2,750,600 | — | — |
| 2008-09-02 | $32.90 | $179.61 | 1,883,619 | — | — |
| 2008-08-29 | $32.99 | $180.11 | 2,823,178 | — | — |
| 2008-08-28 | $33.21 | $181.31 | 3,608,357 | — | — |
| 2008-08-27 | $32.16 | $175.59 | 1,535,992 | — | — |
| 2008-08-26 | $31.74 | $173.30 | 1,832,891 | — | — |
| 2008-08-25 | $31.05 | $169.52 | 2,636,188 | — | — |
| 2008-08-22 | $32.30 | $176.33 | 2,463,253 | — | — |
| 2008-08-21 | $31.17 | $170.22 | 2,389,358 | — | — |
| 2008-08-20 | $31.76 | $173.40 | 2,520,349 | — | — |
| 2008-08-19 | $31.39 | $171.41 | 2,774,646 | — | — |
| 2008-08-18 | $32.05 | $174.99 | 2,841,295 | — | — |
| 2008-08-15 | $32.20 | $175.84 | 1,958,393 | — | — |
| 2008-08-14 | $32.36 | $176.68 | 2,397,483 | — | — |
| 2008-08-13 | $31.68 | $173.00 | 3,238,880 | — | — |
| 2008-08-12 | $31.84 | $173.85 | 4,490,381 | — | — |
| 2008-08-11 | $33.48 | $182.80 | 10,803,332 | — | — |
| 2008-08-08 | $32.82 | $179.22 | 4,179,098 | — | — |
| 2008-08-07 | $31.09 | $169.77 | 4,480,279 | — | — |
| 2008-08-06 | $31.48 | $169.64 | 15,323,578 | — | — |
| 2008-08-05 | $33.53 | $180.69 | 3,462,214 | — | — |
| 2008-08-04 | $32.48 | $174.99 | 2,383,868 | — | — |
| 2008-08-01 | $32.72 | $176.32 | 1,993,529 | — | — |
| 2008-07-31 | $32.85 | $177.01 | 2,159,327 | — | — |
| 2008-07-30 | $32.71 | $176.27 | 3,165,205 | — | — |
| 2008-07-29 | $32.43 | $174.75 | 4,111,790 | — | — |
| 2008-07-28 | $30.87 | $166.31 | 2,556,473 | — | — |
| 2008-07-25 | $31.46 | $169.50 | 2,302,067 | — | — |
| 2008-07-24 | $30.74 | $165.62 | 3,104,924 | — | — |
| 2008-07-23 | $32.95 | $177.55 | 3,071,655 | — | — |
| 2008-07-22 | $32.60 | $175.63 | 2,859,302 | — | — |
| 2008-07-21 | $31.95 | $172.15 | 1,942,691 | — | — |
| 2008-07-18 | $32.05 | $172.69 | 3,171,902 | — | — |
| 2008-07-17 | $31.79 | $171.26 | 4,803,091 | — | — |
| 2008-07-16 | $30.92 | $166.60 | 4,783,437 | — | — |
| 2008-07-15 | $28.64 | $154.33 | 3,272,479 | — | — |
| 2008-07-14 | $28.36 | $152.81 | 3,010,277 | — | — |
| 2008-07-11 | $29.23 | $157.52 | 2,981,729 | — | — |
| 2008-07-10 | $28.57 | $153.94 | 2,814,723 | — | — |
| 2008-07-09 | $27.77 | $149.62 | 3,740,447 | — | — |
| 2008-07-08 | $29.87 | $160.96 | 4,729,086 | — | — |
| 2008-07-07 | $28.22 | $152.08 | 2,177,773 | — | — |
| 2008-07-03 | $28.68 | $154.53 | 1,161,025 | — | — |
| 2008-07-02 | $28.96 | $156.05 | 2,273,848 | — | — |
| 2008-07-01 | $29.07 | $156.64 | 3,299,051 | — | — |
| 2008-06-30 | $28.97 | $156.10 | 2,132,975 | — | — |
| 2008-06-27 | $28.71 | $154.68 | 2,646,839 | — | — |
| 2008-06-26 | $28.93 | $155.90 | 2,525,290 | — | — |
| 2008-06-25 | $29.76 | $160.37 | 2,236,626 | — | — |
| 2008-06-24 | $29.35 | $158.16 | 2,313,266 | — | — |
| 2008-06-23 | $29.26 | $157.67 | 1,941,484 | — | — |
| 2008-06-20 | $29.80 | $160.57 | 3,150,272 | — | — |
| 2008-06-19 | $30.44 | $164.00 | 1,786,446 | — | — |
| 2008-06-18 | $29.59 | $159.44 | 1,711,123 | — | — |
| 2008-06-17 | $30.11 | $162.23 | 1,718,590 | — | — |
| 2008-06-16 | $31.41 | $169.25 | 1,614,389 | — | — |
| 2008-06-13 | $31.29 | $168.61 | 1,046,065 | — | — |
| 2008-06-12 | $30.49 | $164.30 | 1,466,818 | — | — |
| 2008-06-11 | $29.90 | $161.11 | 1,561,576 | — | — |
| 2008-06-10 | $30.45 | $164.05 | 1,839,150 | — | — |
| 2008-06-09 | $30.06 | $161.99 | 1,457,485 | — | — |
| 2008-06-06 | $30.75 | $165.67 | 1,975,741 | — | — |
| 2008-06-05 | $32.01 | $172.49 | 1,364,045 | — | — |
| 2008-06-04 | $31.10 | $167.58 | 2,007,473 | — | — |
| 2008-06-03 | $31.17 | $167.98 | 2,208,298 | — | — |
| 2008-06-02 | $30.97 | $166.85 | 1,564,540 | — | — |
| 2008-05-30 | $31.20 | $168.12 | 1,851,118 | — | — |
| 2008-05-29 | $31.50 | $169.74 | 1,686,748 | — | — |
| 2008-05-28 | $31.38 | $169.10 | 1,598,249 | — | — |
| 2008-05-27 | $31.19 | $168.07 | 1,032,120 | — | — |
| 2008-05-23 | $30.74 | $165.62 | 1,163,111 | — | — |
| 2008-05-22 | $30.51 | $164.39 | 1,701,022 | — | — |
| 2008-05-21 | $30.54 | $164.54 | 2,317,109 | — | — |
| 2008-05-20 | $31.44 | $169.40 | 1,829,707 | — | — |
| 2008-05-19 | $32.19 | $173.42 | 1,454,411 | — | — |
| 2008-05-16 | $31.60 | $170.28 | 1,652,051 | — | — |
| 2008-05-15 | $32.58 | $175.53 | 1,361,959 | — | — |
| 2008-05-14 | $32.09 | $172.88 | 1,499,099 | — | — |
| 2008-05-13 | $31.98 | $172.29 | 1,300,252 | — | — |
| 2008-05-12 | $32.09 | $172.88 | 2,003,850 | — | — |
| 2008-05-09 | $31.40 | $169.20 | 1,255,234 | — | — |
| 2008-05-08 | $31.37 | $169.01 | 1,305,632 | — | — |
| 2008-05-07 | $31.26 | $168.42 | 2,090,482 | — | — |
| 2008-05-06 | $32.45 | $174.85 | 2,737,424 | — | — |
| 2008-05-05 | $32.38 | $174.45 | 9,020,948 | — | — |
| 2008-05-02 | $32.51 | $175.19 | 2,057,872 | — | — |
| 2008-05-01 | $32.60 | $175.68 | 2,696,798 | — | — |
| 2008-04-30 | $32.51 | $172.96 | 3,442,120 | — | — |
| 2008-04-29 | $33.47 | $178.04 | 4,115,304 | — | — |
| 2008-04-28 | $34.93 | $185.80 | 1,562,893 | — | — |
| 2008-04-25 | $34.93 | $185.80 | 1,855,400 | — | — |
| 2008-04-24 | $34.84 | $185.31 | 2,290,648 | — | — |
| 2008-04-23 | $33.71 | $179.30 | 1,473,296 | — | — |
| 2008-04-22 | $33.29 | $177.07 | 1,935,664 | — | — |
| 2008-04-21 | $33.45 | $177.95 | 1,935,115 | — | — |
| 2008-04-18 | $33.83 | $179.93 | 2,768,607 | — | — |
| 2008-04-17 | $34.40 | $182.99 | 1,749,883 | — | — |
| 2008-04-16 | $33.83 | $179.98 | 2,903,222 | — | — |
| 2008-04-15 | $32.51 | $172.96 | 2,505,636 | — | — |
| 2008-04-14 | $32.22 | $171.41 | 1,772,611 | — | — |
| 2008-04-11 | $32.51 | $172.96 | 2,792,214 | — | — |
| 2008-04-10 | $32.87 | $174.85 | 2,913,872 | — | — |
| 2008-04-09 | $32.09 | $170.73 | 2,504,867 | — | — |
| 2008-04-08 | $32.36 | $172.13 | 2,811,758 | — | — |
| 2008-04-07 | $32.66 | $173.73 | 3,546,211 | — | — |
| 2008-04-04 | $32.94 | $175.23 | 4,738,090 | — | — |
| 2008-04-03 | $32.74 | $174.17 | 3,834,985 | — | — |
| 2008-04-02 | $31.89 | $169.66 | 4,307,674 | — | — |
| 2008-04-01 | $31.48 | $167.48 | 6,119,593 | — | — |
| 2008-03-31 | $30.79 | $163.80 | 8,242,686 | — | — |
| 2008-03-28 | $29.89 | $159.00 | 12,266,636 | — | — |
| 2008-03-27 | $31.01 | $164.96 | 4,554,943 | — | — |
| 2008-03-26 | $30.97 | $164.72 | 4,606,439 | — | — |
| 2008-03-25 | $30.35 | $161.43 | 4,555,492 | — | — |
| 2008-03-24 | $30.15 | $160.41 | 7,797,557 | — | — |
| 2008-03-20 | $28.91 | $153.77 | 2,004,838 | — | — |
| 2008-03-19 | $28.08 | $149.36 | 2,357,626 | — | — |
| 2008-03-18 | $28.67 | $152.51 | 2,954,498 | — | — |
| 2008-03-17 | $27.43 | $145.92 | 2,936,930 | — | — |
| 2008-03-14 | $27.25 | $144.95 | 2,566,026 | — | — |
| 2008-03-13 | $26.48 | $140.84 | 2,019,991 | — | — |
| 2008-03-12 | $26.72 | $142.14 | 1,644,804 | — | — |
| 2008-03-11 | $27.00 | $143.65 | 2,808,245 | — | — |
| 2008-03-10 | $25.23 | $134.20 | 2,011,097 | — | — |
| 2008-03-07 | $25.46 | $135.41 | 1,433,329 | — | — |
| 2008-03-06 | $25.16 | $133.86 | 1,391,276 | — | — |
| 2008-03-05 | $26.35 | $140.16 | 943,621 | — | — |
| 2008-03-04 | $26.60 | $141.51 | 1,857,487 | — | — |
| 2008-03-03 | $26.78 | $142.44 | 1,935,774 | — | — |
| 2008-02-29 | $26.58 | $141.37 | 2,010,218 | — | — |
| 2008-02-28 | $26.62 | $141.61 | 1,392,154 | — | — |
| 2008-02-27 | $26.65 | $141.76 | 1,143,347 | — | — |
| 2008-02-26 | $26.87 | $142.92 | 2,045,245 | — | — |
| 2008-02-25 | $27.03 | $143.79 | 1,647,988 | — | — |
| 2008-02-22 | $26.74 | $142.24 | 1,553,121 | — | — |
| 2008-02-21 | $26.01 | $138.37 | 1,400,609 | — | — |
| 2008-02-20 | $27.15 | $144.42 | 1,514,252 | — | — |
| 2008-02-19 | $26.31 | $139.96 | 1,404,562 | — | — |
| 2008-02-15 | $26.99 | $143.60 | 1,120,729 | — | — |
| 2008-02-14 | $26.38 | $140.30 | 1,102,172 | — | — |
| 2008-02-13 | $26.88 | $142.97 | 1,579,034 | — | — |
| 2008-02-12 | $26.32 | $140.01 | 1,812,798 | — | — |
| 2008-02-11 | $26.72 | $142.14 | 1,577,606 | — | — |
| 2008-02-08 | $27.42 | $145.87 | 2,977,886 | — | — |
| 2008-02-07 | $27.75 | $147.62 | 1,552,462 | — | — |
| 2008-02-06 | $26.56 | $141.27 | 1,608,460 | — | — |
| 2008-02-05 | $26.51 | $141.03 | 1,967,287 | — | — |
| 2008-02-04 | $28.11 | $147.30 | 2,260,672 | — | — |
| 2008-02-01 | $28.78 | $150.84 | 2,041,511 | — | — |
| 2008-01-31 | $27.66 | $144.97 | 2,534,843 | — | — |
| 2008-01-30 | $27.60 | $144.68 | 1,813,786 | — | — |
| 2008-01-29 | $28.32 | $148.45 | 1,684,003 | — | — |
| 2008-01-28 | $29.46 | $154.42 | 2,176,346 | — | — |
| 2008-01-25 | $29.10 | $152.51 | 1,455,179 | — | — |
| 2008-01-24 | $29.74 | $155.90 | 1,610,766 | — | — |
| 2008-01-23 | $30.77 | $161.24 | 2,725,346 | — | — |
| 2008-01-22 | $28.41 | $148.88 | 2,351,257 | — | — |
| 2008-01-18 | $27.47 | $143.96 | 1,827,072 | — | — |
| 2008-01-17 | $27.87 | $146.06 | 1,417,628 | — | — |
| 2008-01-16 | $28.30 | $148.31 | 1,757,349 | — | — |
| 2008-01-15 | $28.16 | $147.59 | 1,532,698 | — | — |
| 2008-01-14 | $28.73 | $150.60 | 1,326,384 | — | — |
| 2008-01-11 | $28.47 | $149.21 | 1,853,424 | — | — |
| 2008-01-10 | $28.43 | $149.02 | 2,695,590 | — | — |
| 2008-01-09 | $27.34 | $143.29 | 2,934,844 | — | — |
| 2008-01-08 | $27.05 | $141.77 | 2,086,859 | — | — |
| 2008-01-07 | $28.04 | $146.97 | 2,254,084 | — | — |
| 2008-01-04 | $28.09 | $147.21 | 2,718,977 | — | — |
| 2008-01-03 | $29.70 | $155.66 | 1,811,151 | — | — |
| 2008-01-02 | $31.33 | $164.20 | 1,562,015 | — | — |