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
- 1999-06-04 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 | $22.86 | $22.86 | 2,470,000 | — | — |
| 2008-12-30 | $22.52 | $22.52 | 2,619,600 | — | — |
| 2008-12-29 | $21.41 | $21.41 | 1,897,700 | — | — |
| 2008-12-26 | $22.25 | $22.25 | 966,500 | — | — |
| 2008-12-24 | $21.85 | $21.85 | 778,100 | — | — |
| 2008-12-23 | $21.52 | $21.52 | 1,027,900 | — | — |
| 2008-12-22 | $21.17 | $21.17 | 1,225,100 | — | — |
| 2008-12-19 | $21.75 | $21.75 | 1,721,500 | — | — |
| 2008-12-18 | $22.13 | $22.13 | 1,648,200 | — | — |
| 2008-12-17 | $22.66 | $22.66 | 1,892,200 | — | — |
| 2008-12-16 | $22.06 | $22.06 | 2,542,300 | — | — |
| 2008-12-15 | $21.77 | $21.77 | 1,716,800 | — | — |
| 2008-12-12 | $22.80 | $22.80 | 1,517,900 | — | — |
| 2008-12-11 | $22.22 | $22.22 | 1,677,300 | — | — |
| 2008-12-10 | $23.18 | $23.18 | 3,269,700 | — | — |
| 2008-12-09 | $23.41 | $23.41 | 2,191,200 | — | — |
| 2008-12-08 | $24.14 | $24.14 | 2,653,500 | — | — |
| 2008-12-05 | $23.38 | $23.38 | 2,316,300 | — | — |
| 2008-12-04 | $22.27 | $22.27 | 2,541,500 | — | — |
| 2008-12-03 | $23.81 | $23.81 | 2,373,300 | — | — |
| 2008-12-02 | $22.92 | $22.92 | 2,258,300 | — | — |
| 2008-12-01 | $22.53 | $22.53 | 3,280,600 | — | — |
| 2008-11-28 | $24.90 | $24.90 | 1,021,800 | — | — |
| 2008-11-26 | $25.55 | $25.55 | 2,597,400 | — | — |
| 2008-11-25 | $24.12 | $24.12 | 2,703,300 | — | — |
| 2008-11-24 | $23.53 | $23.53 | 2,715,500 | — | — |
| 2008-11-21 | $22.32 | $22.32 | 2,488,900 | — | — |
| 2008-11-20 | $20.78 | $20.78 | 2,979,700 | — | — |
| 2008-11-19 | $21.37 | $21.37 | 2,313,300 | — | — |
| 2008-11-18 | $22.11 | $22.11 | 2,322,100 | — | — |
| 2008-11-17 | $22.36 | $22.36 | 2,088,700 | — | — |
| 2008-11-14 | $22.50 | $22.50 | 2,889,000 | — | — |
| 2008-11-13 | $22.17 | $22.17 | 3,493,500 | — | — |
| 2008-11-12 | $21.47 | $21.47 | 1,731,200 | — | — |
| 2008-11-11 | $22.71 | $22.71 | 2,515,000 | — | — |
| 2008-11-10 | $22.15 | $22.15 | 2,201,900 | — | — |
| 2008-11-07 | $23.78 | $23.78 | 1,550,100 | — | — |
| 2008-11-06 | $22.53 | $22.53 | 2,008,200 | — | — |
| 2008-11-05 | $23.18 | $23.18 | 2,376,800 | — | — |
| 2008-11-04 | $24.75 | $24.75 | 3,706,500 | — | — |
| 2008-11-03 | $24.15 | $24.15 | 2,549,200 | — | — |
| 2008-10-31 | $24.82 | $24.82 | 2,979,400 | — | — |
| 2008-10-30 | $24.99 | $24.99 | 2,020,300 | — | — |
| 2008-10-29 | $24.85 | $24.85 | 3,212,400 | — | — |
| 2008-10-28 | $24.94 | $24.94 | 3,853,200 | — | — |
| 2008-10-27 | $22.93 | $22.93 | 4,121,300 | — | — |
| 2008-10-24 | $22.07 | $22.07 | 3,963,100 | — | — |
| 2008-10-23 | $21.75 | $21.75 | 6,196,700 | — | — |
| 2008-10-22 | $19.78 | $19.78 | 2,171,500 | — | — |
| 2008-10-21 | $19.74 | $19.74 | 1,969,500 | — | — |
| 2008-10-20 | $20.85 | $20.85 | 1,491,300 | — | — |
| 2008-10-17 | $19.80 | $19.80 | 3,091,000 | — | — |
| 2008-10-16 | $19.92 | $19.92 | 3,098,500 | — | — |
| 2008-10-15 | $18.40 | $18.40 | 1,680,900 | — | — |
| 2008-10-14 | $20.41 | $20.41 | 2,591,800 | — | — |
| 2008-10-13 | $21.44 | $21.44 | 3,025,800 | — | — |
| 2008-10-10 | $20.50 | $20.50 | 4,967,900 | — | — |
| 2008-10-09 | $21.25 | $21.25 | 2,742,400 | — | — |
| 2008-10-08 | $21.72 | $21.72 | 4,612,000 | — | — |
| 2008-10-07 | $21.95 | $21.95 | 5,264,100 | — | — |
| 2008-10-06 | $21.50 | $21.50 | 3,290,900 | — | — |
| 2008-10-03 | $21.00 | $21.00 | 2,079,900 | — | — |
| 2008-10-02 | $21.97 | $21.97 | 2,077,200 | — | — |
| 2008-10-01 | $23.17 | $23.17 | 1,835,500 | — | — |
| 2008-09-30 | $23.38 | $23.38 | 2,475,900 | — | — |
| 2008-09-29 | $21.70 | $21.70 | 3,594,000 | — | — |
| 2008-09-26 | $23.84 | $23.84 | 3,564,800 | — | — |
| 2008-09-25 | $22.52 | $22.52 | 4,626,600 | — | — |
| 2008-09-24 | $21.85 | $21.85 | 7,997,500 | — | — |
| 2008-09-23 | $24.11 | $24.11 | 3,870,500 | — | — |
| 2008-09-22 | $25.63 | $25.63 | 2,286,400 | — | — |
| 2008-09-19 | $27.35 | $27.35 | 5,517,100 | — | — |
| 2008-09-18 | $25.94 | $25.94 | 7,152,200 | — | — |
| 2008-09-17 | $27.42 | $27.42 | 2,548,600 | — | — |
| 2008-09-16 | $29.26 | $29.26 | 3,939,800 | — | — |
| 2008-09-15 | $30.23 | $30.23 | 3,173,900 | — | — |
| 2008-09-12 | $32.18 | $32.18 | 3,834,700 | — | — |
| 2008-09-11 | $31.04 | $31.04 | 2,212,900 | — | — |
| 2008-09-10 | $30.67 | $30.67 | 3,390,200 | — | — |
| 2008-09-09 | $31.39 | $31.39 | 2,752,000 | — | — |
| 2008-09-08 | $32.36 | $32.36 | 2,648,100 | — | — |
| 2008-09-05 | $31.19 | $31.19 | 3,663,300 | — | — |
| 2008-09-04 | $30.79 | $30.79 | 2,932,600 | — | — |
| 2008-09-03 | $33.50 | $33.50 | 1,850,700 | — | — |
| 2008-09-02 | $33.38 | $33.38 | 1,061,700 | — | — |
| 2008-08-29 | $34.11 | $34.11 | 932,000 | — | — |
| 2008-08-28 | $34.70 | $34.70 | 2,035,600 | — | — |
| 2008-08-27 | $33.57 | $33.57 | 899,700 | — | — |
| 2008-08-26 | $33.45 | $33.45 | 944,100 | — | — |
| 2008-08-25 | $33.18 | $33.18 | 688,400 | — | — |
| 2008-08-22 | $33.83 | $33.83 | 844,100 | — | — |
| 2008-08-21 | $33.47 | $33.47 | 793,700 | — | — |
| 2008-08-20 | $33.58 | $33.58 | 1,340,200 | — | — |
| 2008-08-19 | $33.49 | $33.49 | 2,229,800 | — | — |
| 2008-08-18 | $34.84 | $34.84 | 1,546,000 | — | — |
| 2008-08-15 | $35.20 | $35.20 | 2,074,600 | — | — |
| 2008-08-14 | $34.99 | $34.99 | 1,347,800 | — | — |
| 2008-08-13 | $35.25 | $35.25 | 1,775,100 | — | — |
| 2008-08-12 | $34.87 | $34.87 | 2,317,300 | — | — |
| 2008-08-11 | $35.30 | $35.30 | 3,418,400 | — | — |
| 2008-08-08 | $33.36 | $33.36 | 2,896,700 | — | — |
| 2008-08-07 | $31.59 | $31.59 | 2,663,000 | — | — |
| 2008-08-06 | $31.02 | $31.02 | 3,473,200 | — | — |
| 2008-08-05 | $30.07 | $30.07 | 2,250,700 | — | — |
| 2008-08-04 | $28.98 | $28.98 | 2,430,700 | — | — |
| 2008-08-01 | $29.16 | $29.16 | 1,943,800 | — | — |
| 2008-07-31 | $29.15 | $29.15 | 1,187,700 | — | — |
| 2008-07-30 | $29.51 | $29.51 | 1,779,500 | — | — |
| 2008-07-29 | $30.40 | $30.40 | 1,876,000 | — | — |
| 2008-07-28 | $30.26 | $30.26 | 1,862,700 | — | — |
| 2008-07-25 | $31.70 | $31.70 | 2,956,200 | — | — |
| 2008-07-24 | $32.02 | $32.02 | 7,060,200 | — | — |
| 2008-07-23 | $31.04 | $31.04 | 4,005,700 | — | — |
| 2008-07-22 | $32.41 | $32.41 | 1,979,800 | — | — |
| 2008-07-21 | $32.44 | $32.44 | 1,875,300 | — | — |
| 2008-07-18 | $32.45 | $32.45 | 1,913,900 | — | — |
| 2008-07-17 | $32.97 | $32.97 | 2,260,800 | — | — |
| 2008-07-16 | $32.24 | $32.24 | 4,286,500 | — | — |
| 2008-07-15 | $31.46 | $31.46 | 6,187,100 | — | — |
| 2008-07-14 | $32.02 | $32.02 | 2,678,400 | — | — |
| 2008-07-11 | $33.44 | $33.44 | 3,867,100 | — | — |
| 2008-07-10 | $32.30 | $32.30 | 4,355,400 | — | — |
| 2008-07-09 | $31.42 | $31.42 | 5,571,500 | — | — |
| 2008-07-08 | $31.45 | $31.45 | 2,713,700 | — | — |
| 2008-07-07 | $29.86 | $29.86 | 2,400,800 | — | — |
| 2008-07-03 | $29.77 | $29.77 | 1,874,000 | — | — |
| 2008-07-02 | $29.64 | $29.64 | 2,717,800 | — | — |
| 2008-07-01 | $30.02 | $30.02 | 3,659,400 | — | — |
| 2008-06-30 | $28.42 | $28.42 | 2,226,500 | — | — |
| 2008-06-27 | $28.93 | $28.93 | 2,033,100 | — | — |
| 2008-06-26 | $29.10 | $29.10 | 3,331,700 | — | — |
| 2008-06-25 | $30.25 | $30.25 | 2,339,000 | — | — |
| 2008-06-24 | $29.27 | $29.27 | 2,498,600 | — | — |
| 2008-06-23 | $30.11 | $30.11 | 2,244,800 | — | — |
| 2008-06-20 | $30.66 | $30.66 | 2,830,800 | — | — |
| 2008-06-19 | $32.32 | $32.32 | 2,906,700 | — | — |
| 2008-06-18 | $30.72 | $30.72 | 2,109,200 | — | — |
| 2008-06-17 | $30.06 | $30.06 | 951,200 | — | — |
| 2008-06-16 | $30.04 | $30.04 | 1,566,300 | — | — |
| 2008-06-13 | $29.65 | $29.65 | 2,617,700 | — | — |
| 2008-06-12 | $28.84 | $28.84 | 3,612,400 | — | — |
| 2008-06-11 | $29.67 | $29.67 | 2,773,600 | — | — |
| 2008-06-10 | $29.64 | $29.64 | 2,636,500 | — | — |
| 2008-06-09 | $30.10 | $30.10 | 1,919,300 | — | — |
| 2008-06-06 | $30.56 | $30.56 | 3,825,400 | — | — |
| 2008-06-05 | $31.39 | $31.39 | 3,008,800 | — | — |
| 2008-06-04 | $31.08 | $31.08 | 3,015,300 | — | — |
| 2008-06-03 | $29.36 | $29.36 | 2,427,900 | — | — |
| 2008-06-02 | $29.45 | $29.45 | 2,274,800 | — | — |
| 2008-05-30 | $30.05 | $30.05 | 3,283,000 | — | — |
| 2008-05-29 | $29.00 | $29.00 | 2,875,100 | — | — |
| 2008-05-28 | $27.98 | $27.98 | 2,924,200 | — | — |
| 2008-05-27 | $27.40 | $27.40 | 2,507,900 | — | — |
| 2008-05-23 | $26.95 | $26.95 | 3,182,300 | — | — |
| 2008-05-22 | $27.80 | $27.80 | 3,910,400 | — | — |
| 2008-05-21 | $28.12 | $28.12 | 2,697,500 | — | — |
| 2008-05-20 | $28.28 | $28.28 | 1,890,900 | — | — |
| 2008-05-19 | $28.57 | $28.57 | 1,912,500 | — | — |
| 2008-05-16 | $28.96 | $28.96 | 2,179,500 | — | — |
| 2008-05-15 | $28.63 | $28.63 | 2,826,000 | — | — |
| 2008-05-14 | $27.92 | $27.92 | 2,121,200 | — | — |
| 2008-05-13 | $27.87 | $27.87 | 2,693,500 | — | — |
| 2008-05-12 | $28.08 | $28.08 | 3,112,400 | — | — |
| 2008-05-09 | $27.00 | $27.00 | 3,638,500 | — | — |
| 2008-05-08 | $27.42 | $27.42 | 5,752,400 | — | — |
| 2008-05-07 | $25.95 | $25.95 | 5,611,800 | — | — |
| 2008-05-06 | $24.76 | $24.76 | 3,133,600 | — | — |
| 2008-05-05 | $24.01 | $24.01 | 3,280,500 | — | — |
| 2008-05-02 | $24.40 | $24.40 | 4,039,800 | — | — |
| 2008-05-01 | $24.49 | $24.49 | 4,904,700 | — | — |
| 2008-04-30 | $22.63 | $22.63 | 2,841,200 | — | — |
| 2008-04-29 | $22.79 | $22.79 | 3,857,700 | — | — |
| 2008-04-28 | $23.12 | $23.12 | 2,262,600 | — | — |
| 2008-04-25 | $23.74 | $23.74 | 2,572,000 | — | — |
| 2008-04-24 | $23.57 | $23.57 | 5,986,100 | — | — |
| 2008-04-23 | $22.19 | $22.19 | 4,514,300 | — | — |
| 2008-04-22 | $21.31 | $21.31 | 2,229,000 | — | — |
| 2008-04-21 | $21.93 | $21.93 | 2,752,100 | — | — |
| 2008-04-18 | $21.27 | $21.27 | 4,291,800 | — | — |
| 2008-04-17 | $19.71 | $19.71 | 1,718,700 | — | — |
| 2008-04-16 | $19.67 | $19.67 | 2,244,900 | — | — |
| 2008-04-15 | $18.60 | $18.60 | 2,752,500 | — | — |
| 2008-04-14 | $19.02 | $19.02 | 2,908,900 | — | — |
| 2008-04-11 | $19.55 | $19.55 | 4,715,700 | — | — |
| 2008-04-10 | $19.32 | $19.32 | 5,165,900 | — | — |
| 2008-04-09 | $18.07 | $18.07 | 3,392,100 | — | — |
| 2008-04-08 | $18.26 | $18.26 | 3,213,900 | — | — |
| 2008-04-07 | $18.05 | $18.05 | 4,014,700 | — | — |
| 2008-04-04 | $18.14 | $18.14 | 4,517,600 | — | — |
| 2008-04-03 | $19.23 | $19.23 | 5,047,100 | — | — |
| 2008-04-02 | $18.45 | $18.45 | 3,257,400 | — | — |
| 2008-04-01 | $19.09 | $19.09 | 3,477,800 | — | — |
| 2008-03-31 | $18.17 | $18.17 | 2,742,800 | — | — |
| 2008-03-28 | $19.10 | $19.10 | 1,893,200 | — | — |
| 2008-03-27 | $19.07 | $19.07 | 2,178,800 | — | — |
| 2008-03-26 | $19.97 | $19.97 | 2,220,900 | — | — |
| 2008-03-25 | $20.62 | $20.62 | 1,615,400 | — | — |
| 2008-03-24 | $20.04 | $20.04 | 2,555,000 | — | — |
| 2008-03-20 | $19.49 | $19.49 | 1,802,200 | — | — |
| 2008-03-19 | $19.18 | $19.18 | 1,885,400 | — | — |
| 2008-03-18 | $20.69 | $20.69 | 2,387,700 | — | — |
| 2008-03-17 | $19.57 | $19.57 | 2,048,500 | — | — |
| 2008-03-14 | $19.87 | $19.87 | 3,061,100 | — | — |
| 2008-03-13 | $19.88 | $19.88 | 1,694,000 | — | — |
| 2008-03-12 | $19.90 | $19.90 | 2,128,600 | — | — |
| 2008-03-11 | $19.58 | $19.58 | 1,562,100 | — | — |
| 2008-03-10 | $19.03 | $19.03 | 2,515,000 | — | — |
| 2008-03-07 | $19.39 | $19.39 | 2,066,100 | — | — |
| 2008-03-06 | $19.36 | $19.36 | 3,654,200 | — | — |
| 2008-03-05 | $20.80 | $20.80 | 2,588,200 | — | — |
| 2008-03-04 | $20.47 | $20.47 | 2,483,300 | — | — |
| 2008-03-03 | $20.97 | $20.97 | 2,318,400 | — | — |
| 2008-02-29 | $22.16 | $22.16 | 2,406,600 | — | — |
| 2008-02-28 | $23.68 | $23.68 | 1,872,000 | — | — |
| 2008-02-27 | $24.49 | $24.49 | 2,365,500 | — | — |
| 2008-02-26 | $23.47 | $23.47 | 1,973,400 | — | — |
| 2008-02-25 | $23.01 | $23.01 | 1,764,300 | — | — |
| 2008-02-22 | $22.28 | $22.28 | 1,251,000 | — | — |
| 2008-02-21 | $22.50 | $22.50 | 1,864,100 | — | — |
| 2008-02-20 | $23.34 | $23.34 | 1,794,700 | — | — |
| 2008-02-19 | $22.76 | $22.76 | 1,996,800 | — | — |
| 2008-02-15 | $22.51 | $22.51 | 2,754,700 | — | — |
| 2008-02-14 | $22.58 | $22.58 | 2,474,200 | — | — |
| 2008-02-13 | $22.61 | $22.61 | 2,245,900 | — | — |
| 2008-02-12 | $21.67 | $21.67 | 1,705,200 | — | — |
| 2008-02-11 | $22.20 | $22.20 | 2,013,700 | — | — |
| 2008-02-08 | $21.81 | $21.81 | 2,016,700 | — | — |
| 2008-02-07 | $21.73 | $21.73 | 2,990,000 | — | — |
| 2008-02-06 | $21.47 | $21.47 | 2,600,400 | — | — |
| 2008-02-05 | $22.32 | $22.32 | 2,720,400 | — | — |
| 2008-02-04 | $23.94 | $23.94 | 2,124,100 | — | — |
| 2008-02-01 | $25.02 | $25.02 | 3,514,300 | — | — |
| 2008-01-31 | $23.53 | $23.53 | 2,827,800 | — | — |
| 2008-01-30 | $23.28 | $23.28 | 2,053,100 | — | — |
| 2008-01-29 | $23.37 | $23.37 | 1,872,400 | — | — |
| 2008-01-28 | $23.94 | $23.94 | 1,955,300 | — | — |
| 2008-01-25 | $23.15 | $23.15 | 5,224,000 | — | — |
| 2008-01-24 | $24.80 | $24.80 | 11,672,200 | — | — |
| 2008-01-23 | $20.18 | $20.18 | 5,333,300 | — | — |
| 2008-01-22 | $20.41 | $20.41 | 3,831,500 | — | — |
| 2008-01-18 | $20.43 | $20.43 | 2,384,500 | — | — |
| 2008-01-17 | $20.06 | $20.06 | 2,569,700 | — | — |
| 2008-01-16 | $20.68 | $20.68 | 5,501,900 | — | — |
| 2008-01-15 | $22.54 | $22.54 | 3,298,700 | — | — |
| 2008-01-14 | $22.84 | $22.84 | 3,303,600 | — | — |
| 2008-01-11 | $21.40 | $21.40 | 3,596,700 | — | — |
| 2008-01-10 | $23.23 | $23.23 | 4,302,000 | — | — |
| 2008-01-09 | $21.65 | $21.65 | 2,297,800 | — | — |
| 2008-01-08 | $21.69 | $21.69 | 3,422,700 | — | — |
| 2008-01-07 | $23.28 | $23.28 | 2,703,600 | — | — |
| 2008-01-04 | $24.51 | $24.51 | 2,903,200 | — | — |
| 2008-01-03 | $26.48 | $26.48 | 1,701,000 | — | — |
| 2008-01-02 | $27.01 | $27.01 | 1,572,600 | — | — |