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
- 1995-10-31 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 | $24.79 | $24.79 | 1,340,000 | — | — |
| 2008-12-30 | $24.55 | $24.55 | 1,647,600 | — | — |
| 2008-12-29 | $24.32 | $24.32 | 1,121,000 | — | — |
| 2008-12-26 | $24.39 | $24.39 | 467,600 | — | — |
| 2008-12-24 | $24.00 | $24.00 | 547,400 | — | — |
| 2008-12-23 | $24.23 | $24.23 | 1,208,000 | — | — |
| 2008-12-22 | $24.65 | $24.65 | 1,133,000 | — | — |
| 2008-12-19 | $25.01 | $25.01 | 2,485,200 | — | — |
| 2008-12-18 | $25.15 | $25.15 | 3,135,400 | — | — |
| 2008-12-17 | $25.04 | $25.04 | 1,835,400 | — | — |
| 2008-12-16 | $25.40 | $25.40 | 2,923,200 | — | — |
| 2008-12-15 | $24.13 | $24.13 | 1,941,000 | — | — |
| 2008-12-12 | $23.95 | $23.95 | 1,505,600 | — | — |
| 2008-12-11 | $23.98 | $23.98 | 1,568,400 | — | — |
| 2008-12-10 | $24.09 | $24.09 | 1,377,000 | — | — |
| 2008-12-09 | $24.41 | $24.41 | 3,709,200 | — | — |
| 2008-12-08 | $24.12 | $24.12 | 1,661,400 | — | — |
| 2008-12-05 | $23.75 | $23.75 | 2,559,600 | — | — |
| 2008-12-04 | $22.80 | $22.80 | 2,228,400 | — | — |
| 2008-12-03 | $23.37 | $23.37 | 3,795,800 | — | — |
| 2008-12-02 | $23.67 | $23.67 | 1,631,200 | — | — |
| 2008-12-01 | $23.32 | $23.32 | 1,861,000 | — | — |
| 2008-11-28 | $25.13 | $25.13 | 972,800 | — | — |
| 2008-11-26 | $24.33 | $24.33 | 1,300,200 | — | — |
| 2008-11-25 | $24.06 | $24.06 | 2,670,400 | — | — |
| 2008-11-24 | $24.30 | $24.30 | 2,599,800 | — | — |
| 2008-11-21 | $22.38 | $22.38 | 4,766,000 | — | — |
| 2008-11-20 | $21.33 | $21.33 | 4,230,400 | — | — |
| 2008-11-19 | $23.51 | $23.51 | 4,184,000 | — | — |
| 2008-11-18 | $26.09 | $26.09 | 3,349,200 | — | — |
| 2008-11-17 | $25.94 | $25.94 | 2,572,000 | — | — |
| 2008-11-14 | $25.68 | $25.68 | 2,177,400 | — | — |
| 2008-11-13 | $26.38 | $26.38 | 4,016,800 | — | — |
| 2008-11-12 | $25.99 | $25.99 | 1,638,000 | — | — |
| 2008-11-11 | $26.39 | $26.39 | 2,794,800 | — | — |
| 2008-11-10 | $26.88 | $26.88 | 2,527,800 | — | — |
| 2008-11-07 | $26.07 | $26.07 | 2,096,800 | — | — |
| 2008-11-06 | $25.11 | $25.11 | 1,811,400 | — | — |
| 2008-11-05 | $25.17 | $25.17 | 2,246,200 | — | — |
| 2008-11-04 | $26.51 | $26.51 | 1,925,400 | — | — |
| 2008-11-03 | $26.38 | $26.38 | 4,708,600 | — | — |
| 2008-10-31 | $28.38 | $28.38 | 2,929,000 | — | — |
| 2008-10-30 | $26.98 | $26.98 | 2,021,400 | — | — |
| 2008-10-29 | $25.48 | $25.48 | 2,320,000 | — | — |
| 2008-10-28 | $25.47 | $25.47 | 2,533,000 | — | — |
| 2008-10-27 | $23.25 | $23.25 | 1,838,200 | — | — |
| 2008-10-24 | $24.39 | $24.39 | 1,676,800 | — | — |
| 2008-10-23 | $24.85 | $24.85 | 3,143,600 | — | — |
| 2008-10-22 | $24.55 | $24.55 | 2,080,800 | — | — |
| 2008-10-21 | $25.78 | $25.78 | 1,953,400 | — | — |
| 2008-10-20 | $25.48 | $25.48 | 1,626,200 | — | — |
| 2008-10-17 | $25.17 | $25.17 | 1,920,400 | — | — |
| 2008-10-16 | $24.94 | $24.94 | 2,408,200 | — | — |
| 2008-10-15 | $24.58 | $24.58 | 2,894,800 | — | — |
| 2008-10-14 | $25.83 | $25.83 | 2,426,800 | — | — |
| 2008-10-13 | $25.25 | $25.25 | 2,965,200 | — | — |
| 2008-10-10 | $23.47 | $23.47 | 6,797,800 | — | — |
| 2008-10-09 | $24.00 | $24.00 | 3,475,200 | — | — |
| 2008-10-08 | $25.32 | $25.32 | 3,245,400 | — | — |
| 2008-10-07 | $24.79 | $24.79 | 4,713,000 | — | — |
| 2008-10-06 | $24.50 | $24.50 | 5,661,000 | — | — |
| 2008-10-03 | $26.75 | $26.75 | 1,348,400 | — | — |
| 2008-10-02 | $26.93 | $26.93 | 1,872,200 | — | — |
| 2008-10-01 | $27.71 | $27.71 | 1,753,200 | — | — |
| 2008-09-30 | $28.50 | $28.50 | 2,650,400 | — | — |
| 2008-09-29 | $27.50 | $27.50 | 2,590,600 | — | — |
| 2008-09-26 | $28.20 | $28.20 | 1,501,800 | — | — |
| 2008-09-25 | $28.12 | $28.12 | 2,716,200 | — | — |
| 2008-09-24 | $27.58 | $27.58 | 1,559,000 | — | — |
| 2008-09-23 | $28.01 | $28.01 | 1,634,800 | — | — |
| 2008-09-22 | $28.21 | $28.21 | 1,330,000 | — | — |
| 2008-09-19 | $28.64 | $28.64 | 2,658,400 | — | — |
| 2008-09-18 | $28.03 | $28.03 | 2,876,200 | — | — |
| 2008-09-17 | $27.57 | $27.57 | 1,909,200 | — | — |
| 2008-09-16 | $28.82 | $28.82 | 2,805,000 | — | — |
| 2008-09-15 | $28.69 | $28.69 | 1,579,800 | — | — |
| 2008-09-12 | $29.31 | $29.31 | 1,228,600 | — | — |
| 2008-09-11 | $28.99 | $28.99 | 1,315,400 | — | — |
| 2008-09-10 | $28.35 | $28.35 | 1,095,200 | — | — |
| 2008-09-09 | $28.54 | $28.54 | 1,802,400 | — | — |
| 2008-09-08 | $28.98 | $28.98 | 946,200 | — | — |
| 2008-09-05 | $28.33 | $28.33 | 1,355,800 | — | — |
| 2008-09-04 | $28.27 | $28.27 | 1,055,200 | — | — |
| 2008-09-03 | $28.75 | $28.75 | 1,123,000 | — | — |
| 2008-09-02 | $28.98 | $28.98 | 1,120,200 | — | — |
| 2008-08-29 | $28.70 | $28.70 | 915,400 | — | — |
| 2008-08-28 | $29.03 | $29.03 | 815,000 | — | — |
| 2008-08-27 | $28.93 | $28.93 | 716,400 | — | — |
| 2008-08-26 | $28.81 | $28.81 | 930,200 | — | — |
| 2008-08-25 | $28.74 | $28.74 | 973,200 | — | — |
| 2008-08-22 | $29.23 | $29.23 | 818,800 | — | — |
| 2008-08-21 | $29.14 | $29.14 | 946,800 | — | — |
| 2008-08-20 | $29.19 | $29.19 | 1,116,600 | — | — |
| 2008-08-19 | $29.23 | $29.23 | 1,088,600 | — | — |
| 2008-08-18 | $29.28 | $29.28 | 1,367,200 | — | — |
| 2008-08-15 | $30.00 | $30.00 | 804,600 | — | — |
| 2008-08-14 | $29.70 | $29.70 | 830,400 | — | — |
| 2008-08-13 | $29.60 | $29.60 | 1,331,400 | — | — |
| 2008-08-12 | $29.62 | $29.62 | 1,306,000 | — | — |
| 2008-08-11 | $29.75 | $29.75 | 1,260,400 | — | — |
| 2008-08-08 | $29.67 | $29.67 | 1,222,600 | — | — |
| 2008-08-07 | $29.15 | $29.15 | 1,911,800 | — | — |
| 2008-08-06 | $29.58 | $29.58 | 2,028,800 | — | — |
| 2008-08-05 | $29.61 | $29.61 | 3,978,800 | — | — |
| 2008-08-04 | $27.95 | $27.95 | 3,784,600 | — | — |
| 2008-08-01 | $28.07 | $28.07 | 3,075,000 | — | — |
| 2008-07-31 | $27.92 | $27.92 | 3,501,000 | — | — |
| 2008-07-30 | $28.00 | $28.00 | 34,798,600 | — | — |
| 2008-07-29 | $28.33 | $28.33 | 5,204,400 | — | — |
| 2008-07-28 | $28.12 | $28.12 | 3,865,800 | — | — |
| 2008-07-25 | $27.98 | $27.98 | 6,806,600 | — | — |
| 2008-07-24 | $26.41 | $26.41 | 1,227,000 | — | — |
| 2008-07-23 | $26.50 | $26.50 | 1,365,800 | — | — |
| 2008-07-22 | $26.63 | $26.63 | 1,684,200 | — | — |
| 2008-07-21 | $26.50 | $26.50 | 762,800 | — | — |
| 2008-07-18 | $26.57 | $26.57 | 1,977,000 | — | — |
| 2008-07-17 | $26.51 | $26.51 | 2,610,000 | — | — |
| 2008-07-16 | $26.74 | $26.74 | 1,802,800 | — | — |
| 2008-07-15 | $26.82 | $26.82 | 1,279,400 | — | — |
| 2008-07-14 | $26.87 | $26.87 | 1,893,200 | — | — |
| 2008-07-11 | $26.75 | $26.75 | 4,654,200 | — | — |
| 2008-07-10 | $28.33 | $28.33 | 5,277,600 | — | — |
| 2008-07-09 | $26.49 | $26.49 | 948,200 | — | — |
| 2008-07-08 | $26.50 | $26.50 | 942,400 | — | — |
| 2008-07-07 | $26.32 | $26.32 | 1,214,400 | — | — |
| 2008-07-03 | $26.38 | $26.38 | 612,600 | — | — |
| 2008-07-02 | $26.68 | $26.68 | 757,200 | — | — |
| 2008-07-01 | $26.57 | $26.57 | 1,316,800 | — | — |
| 2008-06-30 | $26.57 | $26.57 | 1,772,600 | — | — |
| 2008-06-27 | $26.93 | $26.93 | 1,892,800 | — | — |
| 2008-06-26 | $26.89 | $26.89 | 1,335,800 | — | — |
| 2008-06-25 | $26.45 | $26.45 | 908,800 | — | — |
| 2008-06-24 | $26.14 | $26.14 | 1,154,600 | — | — |
| 2008-06-23 | $25.91 | $25.91 | 902,000 | — | — |
| 2008-06-20 | $25.88 | $25.88 | 1,580,200 | — | — |
| 2008-06-19 | $25.52 | $25.52 | 1,508,800 | — | — |
| 2008-06-18 | $24.74 | $24.74 | 1,719,600 | — | — |
| 2008-06-17 | $25.03 | $25.03 | 566,000 | — | — |
| 2008-06-16 | $25.13 | $25.13 | 931,600 | — | — |
| 2008-06-13 | $25.24 | $25.24 | 1,560,400 | — | — |
| 2008-06-12 | $24.67 | $24.67 | 1,272,800 | — | — |
| 2008-06-11 | $24.80 | $24.80 | 1,258,000 | — | — |
| 2008-06-10 | $24.84 | $24.84 | 1,736,600 | — | — |
| 2008-06-09 | $24.89 | $24.89 | 1,205,600 | — | — |
| 2008-06-06 | $25.21 | $25.21 | 1,029,400 | — | — |
| 2008-06-05 | $25.90 | $25.90 | 1,236,800 | — | — |
| 2008-06-04 | $25.92 | $25.92 | 707,000 | — | — |
| 2008-06-03 | $26.04 | $26.04 | 1,374,600 | — | — |
| 2008-06-02 | $26.06 | $26.06 | 1,482,400 | — | — |
| 2008-05-30 | $25.94 | $25.94 | 756,800 | — | — |
| 2008-05-29 | $25.87 | $25.87 | 662,600 | — | — |
| 2008-05-28 | $25.94 | $25.94 | 355,200 | — | — |
| 2008-05-27 | $26.07 | $26.07 | 575,400 | — | — |
| 2008-05-23 | $25.70 | $25.70 | 723,600 | — | — |
| 2008-05-22 | $26.03 | $26.03 | 717,600 | — | — |
| 2008-05-21 | $25.99 | $25.99 | 537,600 | — | — |
| 2008-05-20 | $25.80 | $25.80 | 443,000 | — | — |
| 2008-05-19 | $26.00 | $26.00 | 888,800 | — | — |
| 2008-05-16 | $25.92 | $25.92 | 1,132,800 | — | — |
| 2008-05-15 | $25.55 | $25.55 | 1,227,000 | — | — |
| 2008-05-14 | $25.28 | $25.28 | 808,600 | — | — |
| 2008-05-13 | $25.17 | $25.17 | 1,814,800 | — | — |
| 2008-05-12 | $25.75 | $25.75 | 884,600 | — | — |
| 2008-05-09 | $25.93 | $25.93 | 915,600 | — | — |
| 2008-05-08 | $25.91 | $25.91 | 790,800 | — | — |
| 2008-05-07 | $25.79 | $25.79 | 1,624,000 | — | — |
| 2008-05-06 | $26.11 | $26.11 | 2,147,400 | — | — |
| 2008-05-05 | $26.63 | $26.63 | 1,830,400 | — | — |
| 2008-05-02 | $26.12 | $26.12 | 997,200 | — | — |
| 2008-05-01 | $26.23 | $26.23 | 1,401,600 | — | — |
| 2008-04-30 | $26.21 | $26.21 | 4,249,800 | — | — |
| 2008-04-29 | $25.38 | $25.38 | 2,133,200 | — | — |
| 2008-04-28 | $25.13 | $25.13 | 1,266,600 | — | — |
| 2008-04-25 | $24.95 | $24.95 | 1,863,400 | — | — |
| 2008-04-24 | $25.05 | $25.05 | 1,476,000 | — | — |
| 2008-04-23 | $24.80 | $24.80 | 1,570,600 | — | — |
| 2008-04-22 | $24.87 | $24.87 | 1,580,000 | — | — |
| 2008-04-21 | $25.00 | $25.00 | 993,000 | — | — |
| 2008-04-18 | $25.47 | $25.47 | 1,104,400 | — | — |
| 2008-04-17 | $24.99 | $24.99 | 842,200 | — | — |
| 2008-04-16 | $25.22 | $25.22 | 683,600 | — | — |
| 2008-04-15 | $24.78 | $24.78 | 911,200 | — | — |
| 2008-04-14 | $24.56 | $24.56 | 999,000 | — | — |
| 2008-04-11 | $24.83 | $24.83 | 1,808,800 | — | — |
| 2008-04-10 | $24.72 | $24.72 | 1,605,000 | — | — |
| 2008-04-09 | $24.43 | $24.43 | 1,346,200 | — | — |
| 2008-04-08 | $24.21 | $24.21 | 1,300,400 | — | — |
| 2008-04-07 | $24.08 | $24.08 | 921,400 | — | — |
| 2008-04-04 | $24.05 | $24.05 | 1,151,400 | — | — |
| 2008-04-03 | $23.90 | $23.90 | 1,319,800 | — | — |
| 2008-04-02 | $23.91 | $23.91 | 2,017,600 | — | — |
| 2008-04-01 | $24.28 | $24.28 | 1,760,800 | — | — |
| 2008-03-31 | $23.88 | $23.88 | 1,528,600 | — | — |
| 2008-03-28 | $23.99 | $23.99 | 3,187,400 | — | — |
| 2008-03-27 | $23.79 | $23.79 | 1,950,000 | — | — |
| 2008-03-26 | $23.58 | $23.58 | 2,742,400 | — | — |
| 2008-03-25 | $23.17 | $23.17 | 2,684,600 | — | — |
| 2008-03-24 | $22.09 | $22.09 | 1,475,600 | — | — |
| 2008-03-20 | $22.63 | $22.63 | 2,646,000 | — | — |
| 2008-03-19 | $21.60 | $21.60 | 1,404,800 | — | — |
| 2008-03-18 | $22.00 | $22.00 | 1,938,200 | — | — |
| 2008-03-17 | $21.24 | $21.24 | 2,431,600 | — | — |
| 2008-03-14 | $21.93 | $21.93 | 1,933,400 | — | — |
| 2008-03-13 | $22.51 | $22.51 | 4,391,000 | — | — |
| 2008-03-12 | $22.88 | $22.88 | 4,839,200 | — | — |
| 2008-03-11 | $21.85 | $21.85 | 7,010,400 | — | — |
| 2008-03-10 | $22.82 | $22.82 | 1,589,800 | — | — |
| 2008-03-07 | $23.01 | $23.01 | 2,280,600 | — | — |
| 2008-03-06 | $23.65 | $23.65 | 2,483,800 | — | — |
| 2008-03-05 | $23.78 | $23.78 | 3,030,200 | — | — |
| 2008-03-04 | $24.42 | $24.42 | 2,595,600 | — | — |
| 2008-03-03 | $24.24 | $24.24 | 3,335,800 | — | — |
| 2008-02-29 | $24.82 | $24.82 | 1,427,800 | — | — |
| 2008-02-28 | $25.18 | $25.18 | 1,869,600 | — | — |
| 2008-02-27 | $25.07 | $25.07 | 3,247,400 | — | — |
| 2008-02-26 | $25.56 | $25.56 | 1,263,800 | — | — |
| 2008-02-25 | $25.47 | $25.47 | 1,211,600 | — | — |
| 2008-02-22 | $25.50 | $25.50 | 1,539,600 | — | — |
| 2008-02-21 | $25.42 | $25.42 | 1,721,200 | — | — |
| 2008-02-20 | $25.21 | $25.21 | 1,879,400 | — | — |
| 2008-02-19 | $25.41 | $25.41 | 2,146,600 | — | — |
| 2008-02-15 | $25.50 | $25.50 | 4,949,600 | — | — |
| 2008-02-14 | $25.25 | $25.25 | 10,504,600 | — | — |
| 2008-02-13 | $27.09 | $27.09 | 3,385,200 | — | — |
| 2008-02-12 | $27.00 | $27.00 | 1,879,600 | — | — |
| 2008-02-11 | $26.30 | $26.30 | 1,111,000 | — | — |
| 2008-02-08 | $26.30 | $26.30 | 912,800 | — | — |
| 2008-02-07 | $26.30 | $26.30 | 1,336,400 | — | — |
| 2008-02-06 | $26.50 | $26.50 | 770,800 | — | — |
| 2008-02-05 | $26.32 | $26.32 | 1,062,000 | — | — |
| 2008-02-04 | $27.11 | $27.11 | 572,000 | — | — |
| 2008-02-01 | $27.14 | $27.14 | 1,064,600 | — | — |
| 2008-01-31 | $26.72 | $26.72 | 972,800 | — | — |
| 2008-01-30 | $26.59 | $26.59 | 613,800 | — | — |
| 2008-01-29 | $26.82 | $26.82 | 965,400 | — | — |
| 2008-01-28 | $26.64 | $26.64 | 1,593,400 | — | — |
| 2008-01-25 | $26.08 | $26.08 | 1,163,800 | — | — |
| 2008-01-24 | $26.38 | $26.38 | 1,467,400 | — | — |
| 2008-01-23 | $26.86 | $26.86 | 1,814,000 | — | — |
| 2008-01-22 | $27.23 | $27.23 | 1,599,600 | — | — |
| 2008-01-18 | $27.76 | $27.76 | 1,767,800 | — | — |
| 2008-01-17 | $28.05 | $28.05 | 5,005,600 | — | — |
| 2008-01-16 | $28.72 | $28.72 | 1,403,000 | — | — |
| 2008-01-15 | $28.87 | $28.87 | 1,170,000 | — | — |
| 2008-01-14 | $29.34 | $29.34 | 882,400 | — | — |
| 2008-01-11 | $29.54 | $29.54 | 1,159,200 | — | — |
| 2008-01-10 | $29.62 | $29.62 | 1,499,000 | — | — |
| 2008-01-09 | $29.40 | $29.40 | 2,485,400 | — | — |
| 2008-01-08 | $29.32 | $29.32 | 3,600,800 | — | — |
| 2008-01-07 | $28.30 | $28.30 | 1,316,800 | — | — |
| 2008-01-04 | $27.47 | $27.47 | 1,341,600 | — | — |
| 2008-01-03 | $27.81 | $27.81 | 1,423,800 | — | — |
| 2008-01-02 | $27.75 | $27.75 | 1,706,600 | — | — |