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
- 1995-05-09 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 | $25.19 | $27.77 | 2,433,941 | — | — |
| 2008-12-30 | $25.05 | $27.62 | 2,456,539 | — | — |
| 2008-12-29 | $24.60 | $27.12 | 1,678,264 | — | — |
| 2008-12-26 | $25.48 | $28.09 | 980,199 | — | — |
| 2008-12-24 | $25.34 | $27.94 | 1,026,737 | — | — |
| 2008-12-23 | $24.81 | $27.35 | 3,250,587 | — | — |
| 2008-12-22 | $25.38 | $27.98 | 5,856,248 | — | — |
| 2008-12-19 | $25.52 | $28.14 | 14,545,027 | — | — |
| 2008-12-18 | $21.44 | $23.63 | 4,821,904 | — | — |
| 2008-12-17 | $21.57 | $23.78 | 4,253,608 | — | — |
| 2008-12-16 | $20.52 | $22.62 | 3,150,800 | — | — |
| 2008-12-15 | $19.19 | $21.16 | 3,107,954 | — | — |
| 2008-12-12 | $19.67 | $21.68 | 5,829,623 | — | — |
| 2008-12-11 | $17.89 | $19.72 | 3,363,352 | — | — |
| 2008-12-10 | $19.46 | $21.46 | 3,072,939 | — | — |
| 2008-12-09 | $18.75 | $20.68 | 3,686,318 | — | — |
| 2008-12-08 | $19.69 | $21.71 | 5,354,290 | — | — |
| 2008-12-05 | $18.32 | $20.20 | 5,425,998 | — | — |
| 2008-12-04 | $16.86 | $18.59 | 3,338,740 | — | — |
| 2008-12-03 | $16.22 | $17.88 | 3,599,955 | — | — |
| 2008-12-02 | $15.23 | $16.79 | 2,816,870 | — | — |
| 2008-12-01 | $14.55 | $16.05 | 2,683,298 | — | — |
| 2008-11-28 | $16.35 | $18.03 | 791,364 | — | — |
| 2008-11-26 | $16.21 | $17.87 | 2,825,372 | — | — |
| 2008-11-25 | $14.82 | $16.34 | 2,111,534 | — | — |
| 2008-11-24 | $14.00 | $15.43 | 2,756,796 | — | — |
| 2008-11-21 | $12.78 | $14.09 | 3,314,353 | — | — |
| 2008-11-20 | $12.10 | $13.34 | 3,286,721 | — | — |
| 2008-11-19 | $13.35 | $14.72 | 2,897,416 | — | — |
| 2008-11-18 | $14.78 | $16.29 | 2,383,936 | — | — |
| 2008-11-17 | $14.97 | $16.51 | 2,050,229 | — | — |
| 2008-11-14 | $15.52 | $17.11 | 2,466,048 | — | — |
| 2008-11-13 | $16.43 | $18.11 | 4,814,073 | — | — |
| 2008-11-12 | $15.64 | $17.25 | 3,084,461 | — | — |
| 2008-11-11 | $16.35 | $18.03 | 2,063,766 | — | — |
| 2008-11-10 | $16.64 | $18.35 | 1,736,212 | — | — |
| 2008-11-07 | $17.51 | $19.31 | 3,183,913 | — | — |
| 2008-11-06 | $18.19 | $20.06 | 2,653,876 | — | — |
| 2008-11-05 | $18.74 | $20.66 | 2,353,731 | — | — |
| 2008-11-04 | $20.46 | $22.56 | 1,833,650 | — | — |
| 2008-11-03 | $19.46 | $21.46 | 2,008,950 | — | — |
| 2008-10-31 | $19.82 | $21.85 | 3,212,216 | — | — |
| 2008-10-30 | $18.50 | $20.40 | 2,086,587 | — | — |
| 2008-10-29 | $17.84 | $19.67 | 2,431,816 | — | — |
| 2008-10-28 | $17.61 | $19.42 | 3,302,159 | — | — |
| 2008-10-27 | $16.16 | $17.82 | 1,851,661 | — | — |
| 2008-10-24 | $16.72 | $18.44 | 2,405,862 | — | — |
| 2008-10-23 | $17.18 | $18.94 | 2,956,483 | — | — |
| 2008-10-22 | $17.55 | $19.35 | 3,965,880 | — | — |
| 2008-10-21 | $18.77 | $20.70 | 2,637,991 | — | — |
| 2008-10-20 | $19.36 | $21.35 | 2,657,232 | — | — |
| 2008-10-17 | $18.96 | $20.90 | 3,270,724 | — | — |
| 2008-10-16 | $18.77 | $20.70 | 3,659,246 | — | — |
| 2008-10-15 | $18.28 | $20.16 | 3,582,280 | — | — |
| 2008-10-14 | $19.91 | $21.95 | 3,938,472 | — | — |
| 2008-10-13 | $20.81 | $22.94 | 2,404,967 | — | — |
| 2008-10-10 | $19.16 | $21.12 | 7,248,574 | — | — |
| 2008-10-09 | $18.99 | $20.93 | 5,408,547 | — | — |
| 2008-10-08 | $21.52 | $23.72 | 4,944,401 | — | — |
| 2008-10-07 | $22.68 | $24.81 | 3,055,599 | — | — |
| 2008-10-06 | $23.13 | $25.30 | 4,125,294 | — | — |
| 2008-10-03 | $24.54 | $26.84 | 3,226,871 | — | — |
| 2008-10-02 | $25.54 | $27.94 | 2,617,071 | — | — |
| 2008-10-01 | $25.80 | $28.22 | 3,064,996 | — | — |
| 2008-09-30 | $25.59 | $27.99 | 3,186,598 | — | — |
| 2008-09-29 | $24.38 | $26.66 | 3,601,969 | — | — |
| 2008-09-26 | $25.53 | $27.93 | 2,712,943 | — | — |
| 2008-09-25 | $25.13 | $27.49 | 2,398,479 | — | — |
| 2008-09-24 | $25.06 | $27.41 | 2,257,747 | — | — |
| 2008-09-23 | $25.52 | $27.92 | 2,928,068 | — | — |
| 2008-09-22 | $26.68 | $29.19 | 2,489,540 | — | — |
| 2008-09-19 | $28.35 | $31.02 | 6,777,268 | — | — |
| 2008-09-18 | $26.32 | $28.79 | 6,095,425 | — | — |
| 2008-09-17 | $25.76 | $28.18 | 5,218,705 | — | — |
| 2008-09-16 | $26.72 | $29.23 | 3,044,524 | — | — |
| 2008-09-15 | $26.39 | $28.86 | 2,985,010 | — | — |
| 2008-09-12 | $27.20 | $29.75 | 3,811,388 | — | — |
| 2008-09-11 | $27.76 | $30.36 | 3,600,962 | — | — |
| 2008-09-10 | $27.28 | $29.84 | 3,784,987 | — | — |
| 2008-09-09 | $26.39 | $28.86 | 4,041,168 | — | — |
| 2008-09-08 | $27.47 | $30.05 | 5,246,224 | — | — |
| 2008-09-05 | $26.59 | $29.09 | 3,438,640 | — | — |
| 2008-09-04 | $26.18 | $28.64 | 5,514,599 | — | — |
| 2008-09-03 | $26.22 | $28.68 | 3,566,954 | — | — |
| 2008-09-02 | $26.62 | $29.12 | 5,700,526 | — | — |
| 2008-08-29 | $26.18 | $28.64 | 3,154,603 | — | — |
| 2008-08-28 | $25.71 | $28.12 | 3,064,213 | — | — |
| 2008-08-27 | $25.14 | $27.50 | 3,423,761 | — | — |
| 2008-08-26 | $25.25 | $27.62 | 15,879,629 | — | — |
| 2008-08-25 | $28.84 | $31.54 | 1,519,633 | — | — |
| 2008-08-22 | $30.01 | $32.83 | 1,853,339 | — | — |
| 2008-08-21 | $28.88 | $31.59 | 1,792,594 | — | — |
| 2008-08-20 | $29.06 | $31.79 | 2,751,091 | — | — |
| 2008-08-19 | $29.51 | $32.28 | 3,424,992 | — | — |
| 2008-08-18 | $31.26 | $34.19 | 2,278,667 | — | — |
| 2008-08-15 | $32.22 | $35.24 | 1,780,177 | — | — |
| 2008-08-14 | $31.94 | $34.94 | 1,491,442 | — | — |
| 2008-08-13 | $31.02 | $33.93 | 2,243,092 | — | — |
| 2008-08-12 | $31.90 | $34.90 | 2,248,014 | — | — |
| 2008-08-11 | $33.08 | $36.19 | 3,743,036 | — | — |
| 2008-08-08 | $31.87 | $34.86 | 3,961,293 | — | — |
| 2008-08-07 | $29.95 | $32.76 | 2,469,068 | — | — |
| 2008-08-06 | $30.99 | $33.90 | 2,552,970 | — | — |
| 2008-08-05 | $31.11 | $34.03 | 4,271,954 | — | — |
| 2008-08-04 | $28.77 | $31.47 | 2,402,506 | — | — |
| 2008-08-01 | $28.67 | $31.36 | 2,517,843 | — | — |
| 2008-07-31 | $29.11 | $31.85 | 3,224,745 | — | — |
| 2008-07-30 | $29.85 | $32.65 | 3,657,568 | — | — |
| 2008-07-29 | $29.05 | $31.78 | 4,221,166 | — | — |
| 2008-07-28 | $27.80 | $30.41 | 2,678,040 | — | — |
| 2008-07-25 | $27.80 | $30.41 | 2,234,702 | — | — |
| 2008-07-24 | $28.43 | $31.10 | 4,345,676 | — | — |
| 2008-07-23 | $29.89 | $32.70 | 5,687,437 | — | — |
| 2008-07-22 | $28.48 | $31.15 | 2,762,166 | — | — |
| 2008-07-21 | $27.28 | $29.84 | 2,095,872 | — | — |
| 2008-07-18 | $28.18 | $30.82 | 2,891,151 | — | — |
| 2008-07-17 | $28.35 | $31.01 | 3,784,204 | — | — |
| 2008-07-16 | $27.18 | $29.74 | 2,909,945 | — | — |
| 2008-07-15 | $25.96 | $28.40 | 4,418,168 | — | — |
| 2008-07-14 | $26.26 | $28.73 | 2,469,627 | — | — |
| 2008-07-11 | $26.11 | $28.56 | 4,210,762 | — | — |
| 2008-07-10 | $27.00 | $29.53 | 4,674,236 | — | — |
| 2008-07-09 | $28.07 | $30.70 | 2,826,267 | — | — |
| 2008-07-08 | $29.46 | $32.23 | 2,814,633 | — | — |
| 2008-07-07 | $28.02 | $30.46 | 2,454,637 | — | — |
| 2008-07-03 | $28.11 | $30.56 | 1,725,696 | — | — |
| 2008-07-02 | $27.46 | $29.85 | 2,813,738 | — | — |
| 2008-07-01 | $28.64 | $31.13 | 3,450,945 | — | — |
| 2008-06-30 | $28.55 | $31.03 | 2,433,046 | — | — |
| 2008-06-27 | $28.84 | $31.34 | 3,276,429 | — | — |
| 2008-06-26 | $29.17 | $31.70 | 3,469,851 | — | — |
| 2008-06-25 | $30.18 | $32.80 | 7,347,242 | — | — |
| 2008-06-24 | $28.25 | $30.70 | 5,382,258 | — | — |
| 2008-06-23 | $27.40 | $29.78 | 2,598,277 | — | — |
| 2008-06-20 | $28.28 | $30.74 | 2,808,592 | — | — |
| 2008-06-19 | $28.73 | $31.23 | 2,224,969 | — | — |
| 2008-06-18 | $28.07 | $30.51 | 2,086,475 | — | — |
| 2008-06-17 | $28.61 | $31.10 | 2,572,883 | — | — |
| 2008-06-16 | $29.61 | $32.19 | 2,555,655 | — | — |
| 2008-06-13 | $29.02 | $31.55 | 2,564,269 | — | — |
| 2008-06-12 | $28.15 | $30.59 | 3,051,236 | — | — |
| 2008-06-11 | $27.48 | $29.87 | 3,431,256 | — | — |
| 2008-06-10 | $28.69 | $31.18 | 4,611,030 | — | — |
| 2008-06-09 | $28.61 | $31.10 | 2,344,669 | — | — |
| 2008-06-06 | $28.75 | $31.25 | 4,064,660 | — | — |
| 2008-06-05 | $30.25 | $32.88 | 2,071,037 | — | — |
| 2008-06-04 | $30.34 | $32.98 | 2,736,771 | — | — |
| 2008-06-03 | $30.00 | $32.61 | 3,080,546 | — | — |
| 2008-06-02 | $30.21 | $32.84 | 2,777,939 | — | — |
| 2008-05-30 | $30.62 | $33.28 | 2,038,147 | — | — |
| 2008-05-29 | $30.88 | $33.57 | 2,528,471 | — | — |
| 2008-05-28 | $30.40 | $33.04 | 2,624,790 | — | — |
| 2008-05-27 | $29.66 | $32.24 | 3,703,658 | — | — |
| 2008-05-23 | $28.37 | $30.84 | 3,087,594 | — | — |
| 2008-05-22 | $29.69 | $32.27 | 2,093,187 | — | — |
| 2008-05-21 | $29.46 | $32.02 | 3,613,268 | — | — |
| 2008-05-20 | $30.81 | $33.49 | 2,626,356 | — | — |
| 2008-05-19 | $32.34 | $35.15 | 1,814,185 | — | — |
| 2008-05-16 | $32.20 | $35.00 | 2,463,587 | — | — |
| 2008-05-15 | $33.48 | $36.39 | 1,229,332 | — | — |
| 2008-05-14 | $33.24 | $36.12 | 1,551,292 | — | — |
| 2008-05-13 | $33.09 | $35.97 | 1,248,797 | — | — |
| 2008-05-12 | $32.99 | $35.86 | 1,271,507 | — | — |
| 2008-05-09 | $31.97 | $34.75 | 2,242,756 | — | — |
| 2008-05-08 | $32.85 | $35.71 | 3,480,367 | — | — |
| 2008-05-07 | $32.63 | $35.46 | 2,124,846 | — | — |
| 2008-05-06 | $32.99 | $35.86 | 1,313,234 | — | — |
| 2008-05-05 | $33.08 | $35.96 | 2,388,075 | — | — |
| 2008-05-02 | $32.65 | $35.49 | 2,589,551 | — | — |
| 2008-05-01 | $33.05 | $35.92 | 2,500,056 | — | — |
| 2008-04-30 | $31.80 | $34.57 | 3,640,004 | — | — |
| 2008-04-29 | $31.59 | $34.34 | 1,268,039 | — | — |
| 2008-04-28 | $31.36 | $34.08 | 2,956,259 | — | — |
| 2008-04-25 | $31.95 | $34.72 | 2,442,108 | — | — |
| 2008-04-24 | $30.84 | $33.52 | 1,499,497 | — | — |
| 2008-04-23 | $30.78 | $33.45 | 1,989,149 | — | — |
| 2008-04-22 | $30.91 | $33.60 | 1,993,847 | — | — |
| 2008-04-21 | $31.75 | $34.51 | 954,022 | — | — |
| 2008-04-18 | $31.93 | $34.70 | 1,639,669 | — | — |
| 2008-04-17 | $31.60 | $34.35 | 1,862,624 | — | — |
| 2008-04-16 | $31.20 | $33.91 | 1,715,516 | — | — |
| 2008-04-15 | $30.79 | $33.46 | 2,386,956 | — | — |
| 2008-04-14 | $29.75 | $32.33 | 1,659,358 | — | — |
| 2008-04-11 | $30.35 | $32.98 | 1,422,083 | — | — |
| 2008-04-10 | $30.73 | $33.40 | 1,876,161 | — | — |
| 2008-04-09 | $29.78 | $32.37 | 1,922,027 | — | — |
| 2008-04-08 | $30.39 | $33.03 | 1,653,876 | — | — |
| 2008-04-07 | $31.20 | $33.73 | 2,424,432 | — | — |
| 2008-04-04 | $30.76 | $33.26 | 2,816,982 | — | — |
| 2008-04-03 | $31.24 | $33.78 | 3,013,201 | — | — |
| 2008-04-02 | $31.17 | $33.70 | 2,653,653 | — | — |
| 2008-04-01 | $30.70 | $33.19 | 2,908,938 | — | — |
| 2008-03-31 | $29.10 | $31.46 | 2,036,134 | — | — |
| 2008-03-28 | $28.33 | $30.63 | 2,269,941 | — | — |
| 2008-03-27 | $28.78 | $31.12 | 2,639,333 | — | — |
| 2008-03-26 | $29.75 | $32.17 | 2,850,878 | — | — |
| 2008-03-25 | $30.58 | $33.07 | 2,640,452 | — | — |
| 2008-03-24 | $30.47 | $32.95 | 3,227,207 | — | — |
| 2008-03-20 | $30.71 | $33.20 | 5,632,733 | — | — |
| 2008-03-19 | $28.45 | $30.77 | 6,339,859 | — | — |
| 2008-03-18 | $26.69 | $28.86 | 5,058,955 | — | — |
| 2008-03-17 | $26.33 | $28.47 | 3,507,775 | — | — |
| 2008-03-14 | $26.17 | $28.30 | 2,801,656 | — | — |
| 2008-03-13 | $26.31 | $28.45 | 3,822,575 | — | — |
| 2008-03-12 | $26.52 | $28.68 | 2,677,928 | — | — |
| 2008-03-11 | $26.08 | $28.20 | 3,401,835 | — | — |
| 2008-03-10 | $25.21 | $27.26 | 1,782,302 | — | — |
| 2008-03-07 | $25.25 | $27.31 | 3,418,503 | — | — |
| 2008-03-06 | $25.92 | $28.03 | 2,726,256 | — | — |
| 2008-03-05 | $27.38 | $29.61 | 2,741,246 | — | — |
| 2008-03-04 | $27.84 | $30.10 | 2,381,586 | — | — |
| 2008-03-03 | $27.85 | $30.12 | 2,745,609 | — | — |
| 2008-02-29 | $27.56 | $29.80 | 2,312,339 | — | — |
| 2008-02-28 | $27.84 | $30.10 | 1,768,878 | — | — |
| 2008-02-27 | $28.74 | $31.07 | 1,949,211 | — | — |
| 2008-02-26 | $29.70 | $32.11 | 3,039,714 | — | — |
| 2008-02-25 | $28.78 | $31.12 | 1,733,975 | — | — |
| 2008-02-22 | $28.05 | $30.33 | 1,284,819 | — | — |
| 2008-02-21 | $27.78 | $30.04 | 1,616,176 | — | — |
| 2008-02-20 | $28.26 | $30.55 | 2,533,952 | — | — |
| 2008-02-19 | $27.27 | $29.49 | 1,550,509 | — | — |
| 2008-02-15 | $27.30 | $29.52 | 2,256,740 | — | — |
| 2008-02-14 | $27.13 | $29.34 | 2,838,573 | — | — |
| 2008-02-13 | $28.00 | $30.27 | 4,620,763 | — | — |
| 2008-02-12 | $27.13 | $29.34 | 5,653,764 | — | — |
| 2008-02-11 | $25.93 | $28.04 | 6,896,633 | — | — |
| 2008-02-08 | $24.01 | $25.96 | 1,855,241 | — | — |
| 2008-02-07 | $24.04 | $25.99 | 2,464,929 | — | — |
| 2008-02-06 | $23.61 | $25.53 | 2,799,978 | — | — |
| 2008-02-05 | $24.01 | $25.96 | 2,242,868 | — | — |
| 2008-02-04 | $24.70 | $26.71 | 2,179,662 | — | — |
| 2008-02-01 | $25.78 | $27.88 | 3,150,688 | — | — |
| 2008-01-31 | $25.32 | $27.38 | 3,552,187 | — | — |
| 2008-01-30 | $23.92 | $25.87 | 3,647,500 | — | — |
| 2008-01-29 | $24.27 | $26.24 | 4,353,955 | — | — |
| 2008-01-28 | $24.56 | $26.55 | 5,194,765 | — | — |
| 2008-01-25 | $23.43 | $25.33 | 4,787,225 | — | — |
| 2008-01-24 | $24.55 | $26.54 | 8,547,824 | — | — |
| 2008-01-23 | $23.24 | $25.13 | 8,873,252 | — | — |
| 2008-01-22 | $20.44 | $22.11 | 5,268,822 | — | — |
| 2008-01-18 | $19.84 | $21.45 | 4,911,847 | — | — |
| 2008-01-17 | $18.82 | $20.35 | 4,060,633 | — | — |
| 2008-01-16 | $18.76 | $20.29 | 4,844,502 | — | — |
| 2008-01-15 | $19.14 | $20.69 | 3,170,489 | — | — |
| 2008-01-14 | $19.49 | $21.07 | 4,109,632 | — | — |
| 2008-01-11 | $19.84 | $21.45 | 3,324,533 | — | — |
| 2008-01-10 | $20.96 | $22.67 | 3,840,922 | — | — |
| 2008-01-09 | $20.45 | $22.11 | 5,456,427 | — | — |
| 2008-01-08 | $21.13 | $22.85 | 3,852,332 | — | — |
| 2008-01-07 | $21.86 | $23.46 | 4,785,882 | — | — |
| 2008-01-04 | $22.87 | $24.55 | 3,246,448 | — | — |
| 2008-01-03 | $23.34 | $25.05 | 4,232,800 | — | — |
| 2008-01-02 | $23.82 | $25.57 | 3,358,094 | — | — |