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
- 1992-01-22 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 | $25.57 | $25.57 | 12,030,600 | — | — |
| 2008-12-30 | $25.67 | $25.66 | 13,377,800 | — | — |
| 2008-12-29 | $24.95 | $24.94 | 8,565,600 | — | — |
| 2008-12-26 | $25.00 | $25.00 | 5,257,000 | — | — |
| 2008-12-24 | $25.23 | $25.23 | 6,005,000 | — | — |
| 2008-12-23 | $25.00 | $25.00 | 18,417,600 | — | — |
| 2008-12-22 | $25.15 | $25.15 | 17,024,000 | — | — |
| 2008-12-19 | $24.83 | $24.82 | 33,040,200 | — | — |
| 2008-12-18 | $24.39 | $24.39 | 20,594,800 | — | — |
| 2008-12-17 | $23.83 | $23.82 | 15,181,200 | — | — |
| 2008-12-16 | $23.93 | $23.93 | 28,325,800 | — | — |
| 2008-12-15 | $22.17 | $22.17 | 11,386,600 | — | — |
| 2008-12-12 | $22.51 | $22.51 | 12,710,000 | — | — |
| 2008-12-11 | $22.04 | $22.03 | 14,964,200 | — | — |
| 2008-12-10 | $22.80 | $22.80 | 14,163,000 | — | — |
| 2008-12-09 | $22.42 | $22.41 | 20,420,800 | — | — |
| 2008-12-08 | $23.33 | $23.33 | 20,750,000 | — | — |
| 2008-12-05 | $23.70 | $23.69 | 23,150,800 | — | — |
| 2008-12-04 | $22.78 | $22.77 | 16,502,800 | — | — |
| 2008-12-03 | $23.08 | $23.08 | 22,621,400 | — | — |
| 2008-12-02 | $22.05 | $22.04 | 17,188,200 | — | — |
| 2008-12-01 | $21.23 | $21.23 | 15,233,600 | — | — |
| 2008-11-28 | $22.40 | $22.39 | 5,009,400 | — | — |
| 2008-11-26 | $22.53 | $22.52 | 20,480,000 | — | — |
| 2008-11-25 | $22.07 | $22.07 | 27,106,600 | — | — |
| 2008-11-24 | $21.37 | $21.36 | 21,498,600 | — | — |
| 2008-11-21 | $20.73 | $20.73 | 31,399,000 | — | — |
| 2008-11-20 | $20.76 | $20.76 | 21,918,600 | — | — |
| 2008-11-19 | $21.60 | $21.60 | 20,358,600 | — | — |
| 2008-11-18 | $22.61 | $22.61 | 28,251,800 | — | — |
| 2008-11-17 | $22.96 | $22.95 | 16,335,600 | — | — |
| 2008-11-14 | $23.46 | $23.46 | 30,148,000 | — | — |
| 2008-11-13 | $23.65 | $23.65 | 29,975,600 | — | — |
| 2008-11-12 | $22.23 | $22.22 | 20,565,800 | — | — |
| 2008-11-11 | $22.07 | $22.07 | 17,033,600 | — | — |
| 2008-11-10 | $22.42 | $22.42 | 11,653,600 | — | — |
| 2008-11-07 | $22.52 | $22.52 | 19,119,800 | — | — |
| 2008-11-06 | $22.17 | $22.17 | 21,369,800 | — | — |
| 2008-11-05 | $22.51 | $22.51 | 18,687,400 | — | — |
| 2008-11-04 | $23.54 | $23.53 | 19,987,000 | — | — |
| 2008-11-03 | $23.66 | $23.65 | 21,534,400 | — | — |
| 2008-10-31 | $22.92 | $22.92 | 21,199,400 | — | — |
| 2008-10-30 | $23.36 | $23.35 | 25,603,200 | — | — |
| 2008-10-29 | $22.82 | $22.82 | 26,928,200 | — | — |
| 2008-10-28 | $22.39 | $22.38 | 25,725,400 | — | — |
| 2008-10-27 | $21.20 | $21.20 | 21,546,000 | — | — |
| 2008-10-24 | $21.66 | $21.66 | 25,293,800 | — | — |
| 2008-10-23 | $22.74 | $22.73 | 37,808,200 | — | — |
| 2008-10-22 | $23.24 | $23.23 | 24,260,800 | — | — |
| 2008-10-21 | $23.01 | $23.01 | 21,525,600 | — | — |
| 2008-10-20 | $23.25 | $23.24 | 21,568,600 | — | — |
| 2008-10-17 | $21.51 | $21.51 | 41,084,800 | — | — |
| 2008-10-16 | $20.70 | $20.69 | 34,100,200 | — | — |
| 2008-10-15 | $19.14 | $19.14 | 25,519,200 | — | — |
| 2008-10-14 | $20.66 | $20.66 | 27,175,400 | — | — |
| 2008-10-13 | $21.33 | $21.32 | 26,735,600 | — | — |
| 2008-10-10 | $18.74 | $18.73 | 50,204,200 | — | — |
| 2008-10-09 | $20.02 | $20.02 | 27,712,400 | — | — |
| 2008-10-08 | $20.54 | $20.53 | 28,661,000 | — | — |
| 2008-10-07 | $20.30 | $20.29 | 25,868,200 | — | — |
| 2008-10-06 | $20.94 | $20.94 | 36,117,200 | — | — |
| 2008-10-03 | $22.88 | $22.87 | 21,429,400 | — | — |
| 2008-10-02 | $22.34 | $22.34 | 15,544,400 | — | — |
| 2008-10-01 | $22.65 | $22.65 | 13,240,200 | — | — |
| 2008-09-30 | $22.82 | $22.81 | 25,970,200 | — | — |
| 2008-09-29 | $21.22 | $21.22 | 33,929,400 | — | — |
| 2008-09-26 | $24.32 | $24.32 | 19,709,400 | — | — |
| 2008-09-25 | $23.53 | $23.52 | 17,316,600 | — | — |
| 2008-09-24 | $23.34 | $23.34 | 19,138,200 | — | — |
| 2008-09-23 | $22.34 | $22.34 | 17,758,800 | — | — |
| 2008-09-22 | $22.36 | $22.35 | 13,879,800 | — | — |
| 2008-09-19 | $23.23 | $23.23 | 36,342,200 | — | — |
| 2008-09-18 | $23.58 | $23.58 | 35,838,400 | — | — |
| 2008-09-17 | $23.47 | $23.46 | 24,535,800 | — | — |
| 2008-09-16 | $24.92 | $24.91 | 28,301,200 | — | — |
| 2008-09-15 | $23.92 | $23.91 | 19,326,400 | — | — |
| 2008-09-12 | $24.06 | $24.06 | 26,805,600 | — | — |
| 2008-09-11 | $24.52 | $24.52 | 27,601,600 | — | — |
| 2008-09-10 | $23.41 | $23.41 | 17,275,600 | — | — |
| 2008-09-09 | $23.34 | $23.34 | 21,424,200 | — | — |
| 2008-09-08 | $23.54 | $23.53 | 27,599,600 | — | — |
| 2008-09-05 | $23.92 | $23.92 | 25,601,200 | — | — |
| 2008-09-04 | $24.99 | $24.99 | 16,922,600 | — | — |
| 2008-09-03 | $25.69 | $25.69 | 17,941,600 | — | — |
| 2008-09-02 | $25.14 | $25.14 | 28,640,800 | — | — |
| 2008-08-29 | $26.34 | $26.34 | 10,461,800 | — | — |
| 2008-08-28 | $26.61 | $26.60 | 11,644,800 | — | — |
| 2008-08-27 | $26.88 | $26.87 | 9,546,800 | — | — |
| 2008-08-26 | $26.95 | $26.94 | 12,522,400 | — | — |
| 2008-08-25 | $26.61 | $26.60 | 11,940,200 | — | — |
| 2008-08-22 | $27.16 | $27.15 | 9,865,200 | — | — |
| 2008-08-21 | $27.08 | $27.07 | 12,951,200 | — | — |
| 2008-08-20 | $27.31 | $27.31 | 11,937,800 | — | — |
| 2008-08-19 | $27.28 | $27.27 | 14,276,200 | — | — |
| 2008-08-18 | $27.90 | $27.89 | 12,370,200 | — | — |
| 2008-08-15 | $28.13 | $28.13 | 10,969,600 | — | — |
| 2008-08-14 | $28.34 | $28.34 | 12,627,400 | — | — |
| 2008-08-13 | $28.41 | $28.40 | 11,901,800 | — | — |
| 2008-08-12 | $28.55 | $28.55 | 12,216,000 | — | — |
| 2008-08-11 | $28.22 | $28.21 | 12,877,800 | — | — |
| 2008-08-08 | $28.39 | $28.38 | 14,817,200 | — | — |
| 2008-08-07 | $27.52 | $27.52 | 21,395,000 | — | — |
| 2008-08-06 | $28.01 | $28.01 | 17,819,800 | — | — |
| 2008-08-05 | $27.66 | $27.66 | 22,677,200 | — | — |
| 2008-08-04 | $26.92 | $26.92 | 12,352,200 | — | — |
| 2008-08-01 | $26.84 | $26.84 | 12,077,800 | — | — |
| 2008-07-31 | $26.99 | $26.99 | 16,704,800 | — | — |
| 2008-07-30 | $26.96 | $26.95 | 16,192,600 | — | — |
| 2008-07-29 | $26.99 | $26.99 | 15,220,000 | — | — |
| 2008-07-28 | $26.33 | $26.33 | 18,443,600 | — | — |
| 2008-07-25 | $27.25 | $27.25 | 18,770,000 | — | — |
| 2008-07-24 | $26.34 | $26.34 | 16,253,000 | — | — |
| 2008-07-23 | $26.35 | $26.35 | 25,854,600 | — | — |
| 2008-07-22 | $25.55 | $25.55 | 26,136,400 | — | — |
| 2008-07-21 | $24.82 | $24.82 | 35,619,400 | — | — |
| 2008-07-18 | $24.76 | $24.76 | 71,193,000 | — | — |
| 2008-07-17 | $27.70 | $27.70 | 22,244,000 | — | — |
| 2008-07-16 | $27.41 | $27.40 | 20,439,400 | — | — |
| 2008-07-15 | $27.50 | $27.50 | 20,789,800 | — | — |
| 2008-07-14 | $26.78 | $26.77 | 12,577,600 | — | — |
| 2008-07-11 | $26.85 | $26.85 | 19,446,400 | — | — |
| 2008-07-10 | $27.30 | $27.29 | 20,841,000 | — | — |
| 2008-07-09 | $26.91 | $26.91 | 21,255,600 | — | — |
| 2008-07-08 | $26.76 | $26.76 | 23,419,400 | — | — |
| 2008-07-07 | $25.83 | $25.83 | 19,215,400 | — | — |
| 2008-07-03 | $25.55 | $25.54 | 8,688,600 | — | — |
| 2008-07-02 | $25.65 | $25.64 | 22,640,600 | — | — |
| 2008-07-01 | $26.08 | $26.08 | 27,212,400 | — | — |
| 2008-06-30 | $26.48 | $26.47 | 14,754,200 | — | — |
| 2008-06-27 | $26.43 | $26.43 | 16,102,800 | — | — |
| 2008-06-26 | $26.47 | $26.47 | 14,550,400 | — | — |
| 2008-06-25 | $27.24 | $27.24 | 12,893,800 | — | — |
| 2008-06-24 | $27.25 | $27.25 | 11,253,200 | — | — |
| 2008-06-23 | $27.38 | $27.38 | 10,814,400 | — | — |
| 2008-06-20 | $27.36 | $27.36 | 20,303,800 | — | — |
| 2008-06-19 | $27.74 | $27.73 | 17,114,600 | — | — |
| 2008-06-18 | $26.73 | $26.72 | 11,462,600 | — | — |
| 2008-06-17 | $26.78 | $26.77 | 10,111,400 | — | — |
| 2008-06-16 | $27.17 | $27.16 | 13,716,400 | — | — |
| 2008-06-13 | $27.07 | $27.07 | 14,212,800 | — | — |
| 2008-06-12 | $26.37 | $26.36 | 12,209,800 | — | — |
| 2008-06-11 | $26.58 | $26.57 | 11,584,200 | — | — |
| 2008-06-10 | $27.09 | $27.09 | 9,170,800 | — | — |
| 2008-06-09 | $27.15 | $27.15 | 14,083,400 | — | — |
| 2008-06-06 | $27.38 | $27.38 | 13,432,800 | — | — |
| 2008-06-05 | $28.32 | $28.32 | 11,013,800 | — | — |
| 2008-06-04 | $28.12 | $28.12 | 16,870,600 | — | — |
| 2008-06-03 | $27.65 | $27.65 | 16,221,000 | — | — |
| 2008-06-02 | $27.29 | $27.29 | 12,861,000 | — | — |
| 2008-05-30 | $27.66 | $27.66 | 11,622,200 | — | — |
| 2008-05-29 | $27.67 | $27.67 | 13,688,400 | — | — |
| 2008-05-28 | $26.79 | $26.78 | 9,405,200 | — | — |
| 2008-05-27 | $26.83 | $26.82 | 9,731,400 | — | — |
| 2008-05-23 | $26.49 | $26.49 | 8,896,400 | — | — |
| 2008-05-22 | $26.84 | $26.84 | 10,870,000 | — | — |
| 2008-05-21 | $26.24 | $26.24 | 11,374,800 | — | — |
| 2008-05-20 | $26.93 | $26.93 | 9,196,800 | — | — |
| 2008-05-19 | $26.61 | $26.61 | 10,270,600 | — | — |
| 2008-05-16 | $26.55 | $26.54 | 11,146,200 | — | — |
| 2008-05-15 | $26.48 | $26.47 | 11,145,200 | — | — |
| 2008-05-14 | $26.28 | $26.28 | 11,182,400 | — | — |
| 2008-05-13 | $26.74 | $26.73 | 12,710,600 | — | — |
| 2008-05-12 | $27.24 | $27.24 | 10,956,800 | — | — |
| 2008-05-09 | $26.82 | $26.82 | 8,105,200 | — | — |
| 2008-05-08 | $27.06 | $27.05 | 12,140,600 | — | — |
| 2008-05-07 | $26.62 | $26.61 | 12,796,800 | — | — |
| 2008-05-06 | $27.07 | $27.07 | 11,005,400 | — | — |
| 2008-05-05 | $26.83 | $26.83 | 12,612,200 | — | — |
| 2008-05-02 | $26.82 | $26.81 | 12,129,000 | — | — |
| 2008-05-01 | $26.50 | $26.50 | 13,072,800 | — | — |
| 2008-04-30 | $25.88 | $25.88 | 11,873,000 | — | — |
| 2008-04-29 | $25.86 | $25.85 | 11,528,600 | — | — |
| 2008-04-28 | $26.26 | $26.26 | 13,317,600 | — | — |
| 2008-04-25 | $25.70 | $25.70 | 11,633,400 | — | — |
| 2008-04-24 | $25.51 | $25.51 | 13,442,800 | — | — |
| 2008-04-23 | $25.25 | $25.25 | 17,004,600 | — | — |
| 2008-04-22 | $25.45 | $25.44 | 11,243,400 | — | — |
| 2008-04-21 | $26.05 | $26.05 | 13,815,600 | — | — |
| 2008-04-18 | $25.88 | $25.88 | 20,474,200 | — | — |
| 2008-04-17 | $24.98 | $24.98 | 27,733,000 | — | — |
| 2008-04-16 | $25.90 | $25.90 | 15,762,800 | — | — |
| 2008-04-15 | $25.54 | $25.53 | 14,110,000 | — | — |
| 2008-04-14 | $25.39 | $25.39 | 15,107,800 | — | — |
| 2008-04-11 | $25.32 | $25.32 | 15,213,000 | — | — |
| 2008-04-10 | $26.05 | $26.04 | 12,763,200 | — | — |
| 2008-04-09 | $25.51 | $25.51 | 15,714,600 | — | — |
| 2008-04-08 | $25.94 | $25.94 | 10,524,400 | — | — |
| 2008-04-07 | $26.03 | $26.03 | 12,681,800 | — | — |
| 2008-04-04 | $26.17 | $26.17 | 10,599,000 | — | — |
| 2008-04-03 | $25.83 | $25.83 | 12,268,600 | — | — |
| 2008-04-02 | $25.95 | $25.95 | 16,946,000 | — | — |
| 2008-04-01 | $26.44 | $26.44 | 21,228,800 | — | — |
| 2008-03-31 | $25.76 | $25.76 | 18,103,400 | — | — |
| 2008-03-28 | $24.81 | $24.80 | 12,998,800 | — | — |
| 2008-03-27 | $24.99 | $24.99 | 13,734,800 | — | — |
| 2008-03-26 | $25.12 | $25.12 | 15,392,600 | — | — |
| 2008-03-25 | $25.50 | $25.50 | 22,340,000 | — | — |
| 2008-03-24 | $24.81 | $24.80 | 17,605,800 | — | — |
| 2008-03-20 | $24.22 | $24.21 | 20,027,000 | — | — |
| 2008-03-19 | $23.78 | $23.78 | 16,767,400 | — | — |
| 2008-03-18 | $24.05 | $24.04 | 15,586,800 | — | — |
| 2008-03-17 | $23.38 | $23.38 | 16,471,600 | — | — |
| 2008-03-14 | $23.78 | $23.77 | 20,032,200 | — | — |
| 2008-03-13 | $24.25 | $24.24 | 21,978,600 | — | — |
| 2008-03-12 | $24.00 | $24.00 | 16,333,200 | — | — |
| 2008-03-11 | $23.63 | $23.63 | 18,323,000 | — | — |
| 2008-03-10 | $23.07 | $23.06 | 30,167,200 | — | — |
| 2008-03-07 | $24.35 | $24.35 | 20,806,200 | — | — |
| 2008-03-06 | $23.91 | $23.90 | 18,195,800 | — | — |
| 2008-03-05 | $24.48 | $24.48 | 18,917,800 | — | — |
| 2008-03-04 | $24.66 | $24.66 | 27,164,000 | — | — |
| 2008-03-03 | $24.29 | $24.28 | 25,103,400 | — | — |
| 2008-02-29 | $23.66 | $23.66 | 39,990,400 | — | — |
| 2008-02-28 | $22.73 | $22.73 | 28,296,000 | — | — |
| 2008-02-27 | $21.90 | $21.89 | 13,620,800 | — | — |
| 2008-02-26 | $22.03 | $22.03 | 15,107,200 | — | — |
| 2008-02-25 | $21.81 | $21.81 | 19,180,000 | — | — |
| 2008-02-22 | $21.46 | $21.46 | 22,390,000 | — | — |
| 2008-02-21 | $21.97 | $21.96 | 21,500,800 | — | — |
| 2008-02-20 | $22.80 | $22.80 | 15,031,400 | — | — |
| 2008-02-19 | $22.59 | $22.59 | 13,921,000 | — | — |
| 2008-02-15 | $22.31 | $22.31 | 17,852,400 | — | — |
| 2008-02-14 | $22.37 | $22.37 | 12,599,400 | — | — |
| 2008-02-13 | $22.73 | $22.72 | 15,214,400 | — | — |
| 2008-02-12 | $22.55 | $22.54 | 15,674,000 | — | — |
| 2008-02-11 | $22.30 | $22.30 | 17,082,400 | — | — |
| 2008-02-08 | $22.26 | $22.26 | 14,100,400 | — | — |
| 2008-02-07 | $22.22 | $22.21 | 19,635,200 | — | — |
| 2008-02-06 | $22.43 | $22.43 | 18,992,200 | — | — |
| 2008-02-05 | $22.29 | $22.28 | 22,260,600 | — | — |
| 2008-02-04 | $23.15 | $23.14 | 11,456,000 | — | — |
| 2008-02-01 | $22.97 | $22.96 | 18,107,400 | — | — |
| 2008-01-31 | $22.84 | $22.84 | 27,618,600 | — | — |
| 2008-01-30 | $22.00 | $22.00 | 31,165,400 | — | — |
| 2008-01-29 | $21.58 | $21.57 | 27,035,400 | — | — |
| 2008-01-28 | $21.50 | $21.50 | 23,082,000 | — | — |
| 2008-01-25 | $21.54 | $21.53 | 35,228,400 | — | — |
| 2008-01-24 | $22.80 | $22.80 | 27,393,400 | — | — |
| 2008-01-23 | $22.41 | $22.40 | 35,946,800 | — | — |
| 2008-01-22 | $22.20 | $22.20 | 29,237,000 | — | — |
| 2008-01-18 | $23.08 | $23.08 | 27,386,400 | — | — |
| 2008-01-17 | $23.62 | $23.61 | 21,521,800 | — | — |
| 2008-01-16 | $23.81 | $23.81 | 21,975,400 | — | — |
| 2008-01-15 | $23.61 | $23.61 | 16,480,000 | — | — |
| 2008-01-14 | $24.08 | $24.08 | 16,052,600 | — | — |
| 2008-01-11 | $24.34 | $24.34 | 17,491,800 | — | — |
| 2008-01-10 | $24.11 | $24.11 | 19,160,000 | — | — |
| 2008-01-09 | $24.25 | $24.25 | 17,632,800 | — | — |
| 2008-01-08 | $23.42 | $23.42 | 19,202,200 | — | — |
| 2008-01-07 | $23.86 | $23.85 | 18,028,600 | — | — |
| 2008-01-04 | $22.95 | $22.95 | 15,413,200 | — | — |
| 2008-01-03 | $23.45 | $23.44 | 11,630,000 | — | — |
| 2008-01-02 | $22.67 | $22.67 | 13,117,800 | — | — |