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
- 2000-12-08 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 | $19.17 | $20.97 | 1,308,600 | — | — |
| 2008-12-30 | $19.69 | $21.53 | 1,577,700 | — | — |
| 2008-12-29 | $18.63 | $20.38 | 1,007,600 | — | — |
| 2008-12-26 | $19.39 | $21.21 | 506,200 | — | — |
| 2008-12-24 | $19.43 | $21.25 | 733,500 | — | — |
| 2008-12-23 | $19.19 | $20.99 | 818,500 | — | — |
| 2008-12-22 | $19.75 | $21.60 | 1,888,800 | — | — |
| 2008-12-19 | $19.45 | $21.27 | 2,247,700 | — | — |
| 2008-12-18 | $18.80 | $20.56 | 1,539,900 | — | — |
| 2008-12-17 | $20.00 | $21.87 | 1,430,800 | — | — |
| 2008-12-16 | $20.57 | $22.50 | 2,227,800 | — | — |
| 2008-12-15 | $19.01 | $20.79 | 1,708,400 | — | — |
| 2008-12-12 | $19.59 | $21.43 | 1,021,500 | — | — |
| 2008-12-11 | $18.99 | $20.77 | 1,411,300 | — | — |
| 2008-12-10 | $20.03 | $21.91 | 1,444,300 | — | — |
| 2008-12-09 | $18.93 | $20.70 | 1,410,700 | — | — |
| 2008-12-08 | $18.47 | $20.20 | 1,513,200 | — | — |
| 2008-12-05 | $17.47 | $19.11 | 1,242,200 | — | — |
| 2008-12-04 | $16.79 | $18.36 | 1,893,400 | — | — |
| 2008-12-03 | $16.94 | $18.53 | 1,161,100 | — | — |
| 2008-12-02 | $16.48 | $18.02 | 1,111,000 | — | — |
| 2008-12-01 | $15.53 | $16.98 | 1,765,800 | — | — |
| 2008-11-28 | $17.03 | $18.63 | 661,100 | — | — |
| 2008-11-26 | $17.02 | $18.61 | 1,314,000 | — | — |
| 2008-11-25 | $16.93 | $17.70 | 2,161,700 | — | — |
| 2008-11-24 | $17.00 | $17.77 | 2,158,700 | — | — |
| 2008-11-21 | $15.77 | $16.48 | 2,286,700 | — | — |
| 2008-11-20 | $15.22 | $15.91 | 2,393,400 | — | — |
| 2008-11-19 | $15.98 | $16.70 | 1,749,600 | — | — |
| 2008-11-18 | $17.35 | $18.13 | 2,268,800 | — | — |
| 2008-11-17 | $18.31 | $19.14 | 1,174,500 | — | — |
| 2008-11-14 | $19.04 | $19.90 | 1,350,100 | — | — |
| 2008-11-13 | $20.44 | $21.36 | 1,738,800 | — | — |
| 2008-11-12 | $18.80 | $19.65 | 1,772,600 | — | — |
| 2008-11-11 | $19.64 | $20.53 | 1,904,900 | — | — |
| 2008-11-10 | $20.43 | $21.35 | 1,382,400 | — | — |
| 2008-11-07 | $20.78 | $21.72 | 2,129,200 | — | — |
| 2008-11-06 | $20.24 | $21.16 | 1,719,000 | — | — |
| 2008-11-05 | $21.24 | $22.20 | 3,086,800 | — | — |
| 2008-11-04 | $22.14 | $23.14 | 6,159,500 | — | — |
| 2008-11-03 | $22.05 | $23.05 | 4,453,100 | — | — |
| 2008-10-31 | $22.45 | $23.47 | 4,236,900 | — | — |
| 2008-10-30 | $23.29 | $24.34 | 4,691,300 | — | — |
| 2008-10-29 | $21.95 | $22.94 | 4,962,200 | — | — |
| 2008-10-28 | $21.43 | $22.40 | 3,432,100 | — | — |
| 2008-10-27 | $20.26 | $21.18 | 1,847,900 | — | — |
| 2008-10-24 | $21.26 | $22.22 | 1,825,300 | — | — |
| 2008-10-23 | $21.94 | $22.93 | 2,358,900 | — | — |
| 2008-10-22 | $22.43 | $23.44 | 1,804,000 | — | — |
| 2008-10-21 | $24.27 | $25.37 | 1,176,100 | — | — |
| 2008-10-20 | $25.51 | $26.66 | 1,009,700 | — | — |
| 2008-10-17 | $24.32 | $25.42 | 1,730,300 | — | — |
| 2008-10-16 | $24.52 | $25.63 | 1,582,600 | — | — |
| 2008-10-15 | $22.88 | $23.91 | 1,532,100 | — | — |
| 2008-10-14 | $26.28 | $27.47 | 1,869,200 | — | — |
| 2008-10-13 | $27.64 | $28.89 | 1,820,800 | — | — |
| 2008-10-10 | $25.52 | $26.67 | 4,086,000 | — | — |
| 2008-10-09 | $24.42 | $25.52 | 2,607,400 | — | — |
| 2008-10-08 | $24.41 | $25.51 | 3,894,200 | — | — |
| 2008-10-07 | $27.01 | $28.23 | 1,893,600 | — | — |
| 2008-10-06 | $28.60 | $29.89 | 2,866,800 | — | — |
| 2008-10-03 | $28.72 | $30.02 | 2,249,100 | — | — |
| 2008-10-02 | $31.16 | $32.57 | 1,977,300 | — | — |
| 2008-10-01 | $33.06 | $34.56 | 1,776,800 | — | — |
| 2008-09-30 | $33.94 | $35.48 | 2,004,500 | — | — |
| 2008-09-29 | $34.34 | $35.89 | 1,864,000 | — | — |
| 2008-09-26 | $36.37 | $38.01 | 1,180,700 | — | — |
| 2008-09-25 | $36.50 | $38.15 | 1,256,600 | — | — |
| 2008-09-24 | $37.16 | $38.84 | 1,832,300 | — | — |
| 2008-09-23 | $35.67 | $37.28 | 2,285,300 | — | — |
| 2008-09-22 | $34.87 | $36.45 | 2,057,300 | — | — |
| 2008-09-19 | $37.93 | $39.65 | 3,568,200 | — | — |
| 2008-09-18 | $36.71 | $38.37 | 2,796,100 | — | — |
| 2008-09-17 | $34.94 | $36.52 | 4,047,600 | — | — |
| 2008-09-16 | $34.19 | $35.74 | 2,987,600 | — | — |
| 2008-09-15 | $32.59 | $34.06 | 2,566,800 | — | — |
| 2008-09-12 | $34.46 | $36.02 | 1,908,400 | — | — |
| 2008-09-11 | $33.64 | $35.16 | 2,396,800 | — | — |
| 2008-09-10 | $32.84 | $34.33 | 2,091,100 | — | — |
| 2008-09-09 | $32.11 | $33.56 | 2,226,700 | — | — |
| 2008-09-08 | $32.18 | $33.64 | 2,662,200 | — | — |
| 2008-09-05 | $32.51 | $33.98 | 3,512,800 | — | — |
| 2008-09-04 | $32.79 | $34.27 | 2,568,000 | — | — |
| 2008-09-03 | $33.81 | $35.34 | 1,817,700 | — | — |
| 2008-09-02 | $34.40 | $35.96 | 1,688,200 | — | — |
| 2008-08-29 | $34.76 | $36.33 | 1,358,500 | — | — |
| 2008-08-28 | $35.55 | $37.16 | 1,334,100 | — | — |
| 2008-08-27 | $34.97 | $36.55 | 1,404,000 | — | — |
| 2008-08-26 | $34.46 | $36.02 | 1,875,000 | — | — |
| 2008-08-25 | $35.18 | $36.77 | 1,624,300 | — | — |
| 2008-08-22 | $36.22 | $37.86 | 1,210,100 | — | — |
| 2008-08-21 | $36.04 | $37.67 | 1,273,300 | — | — |
| 2008-08-20 | $36.44 | $38.09 | 2,211,900 | — | — |
| 2008-08-19 | $36.69 | $38.35 | 1,150,600 | — | — |
| 2008-08-18 | $37.04 | $38.72 | 1,822,400 | — | — |
| 2008-08-15 | $37.21 | $38.89 | 1,370,100 | — | — |
| 2008-08-14 | $37.46 | $39.15 | 1,367,500 | — | — |
| 2008-08-13 | $37.03 | $38.70 | 1,727,800 | — | — |
| 2008-08-12 | $37.93 | $39.65 | 2,191,800 | — | — |
| 2008-08-11 | $38.65 | $40.40 | 2,350,100 | — | — |
| 2008-08-08 | $37.09 | $38.77 | 1,928,900 | — | — |
| 2008-08-07 | $36.79 | $38.45 | 2,638,300 | — | — |
| 2008-08-06 | $37.83 | $39.54 | 3,599,300 | — | — |
| 2008-08-05 | $35.01 | $36.59 | 2,518,600 | — | — |
| 2008-08-04 | $33.67 | $35.19 | 2,649,900 | — | — |
| 2008-08-01 | $34.99 | $36.57 | 3,340,200 | — | — |
| 2008-07-31 | $35.67 | $37.28 | 5,978,800 | — | — |
| 2008-07-30 | $35.19 | $36.78 | 16,912,800 | — | — |
| 2008-07-29 | $45.06 | $47.10 | 4,121,700 | — | — |
| 2008-07-28 | $45.96 | $48.04 | 2,128,200 | — | — |
| 2008-07-25 | $46.84 | $48.96 | 1,793,000 | — | — |
| 2008-07-24 | $47.07 | $49.20 | 1,772,800 | — | — |
| 2008-07-23 | $48.13 | $50.31 | 2,889,300 | — | — |
| 2008-07-22 | $48.70 | $50.90 | 3,720,300 | — | — |
| 2008-07-21 | $46.59 | $48.70 | 4,050,500 | — | — |
| 2008-07-18 | $45.04 | $47.08 | 1,831,900 | — | — |
| 2008-07-17 | $46.63 | $48.74 | 2,160,200 | — | — |
| 2008-07-16 | $46.49 | $48.59 | 3,540,000 | — | — |
| 2008-07-15 | $43.17 | $45.12 | 2,845,500 | — | — |
| 2008-07-14 | $42.05 | $43.95 | 1,891,100 | — | — |
| 2008-07-11 | $42.66 | $44.59 | 3,127,700 | — | — |
| 2008-07-10 | $43.67 | $45.65 | 2,273,300 | — | — |
| 2008-07-09 | $42.67 | $44.60 | 2,448,400 | — | — |
| 2008-07-08 | $44.10 | $46.09 | 2,960,000 | — | — |
| 2008-07-07 | $42.59 | $44.52 | 1,710,300 | — | — |
| 2008-07-03 | $41.95 | $43.85 | 1,445,900 | — | — |
| 2008-07-02 | $42.67 | $44.60 | 2,287,400 | — | — |
| 2008-07-01 | $42.94 | $44.88 | 1,860,800 | — | — |
| 2008-06-30 | $42.84 | $44.78 | 2,361,600 | — | — |
| 2008-06-27 | $44.12 | $46.12 | 3,370,300 | — | — |
| 2008-06-26 | $42.69 | $44.62 | 2,333,100 | — | — |
| 2008-06-25 | $43.67 | $45.65 | 1,605,600 | — | — |
| 2008-06-24 | $43.19 | $45.14 | 2,605,600 | — | — |
| 2008-06-23 | $42.62 | $44.55 | 1,704,100 | — | — |
| 2008-06-20 | $43.49 | $45.46 | 2,391,500 | — | — |
| 2008-06-19 | $44.47 | $46.48 | 2,779,800 | — | — |
| 2008-06-18 | $43.09 | $45.04 | 3,507,100 | — | — |
| 2008-06-17 | $43.48 | $45.45 | 3,755,700 | — | — |
| 2008-06-16 | $45.85 | $47.92 | 2,907,700 | — | — |
| 2008-06-13 | $44.91 | $46.94 | 2,859,200 | — | — |
| 2008-06-12 | $45.20 | $47.24 | 2,605,000 | — | — |
| 2008-06-11 | $45.14 | $47.18 | 2,709,700 | — | — |
| 2008-06-10 | $46.80 | $48.92 | 3,970,500 | — | — |
| 2008-06-09 | $49.59 | $51.83 | 3,418,700 | — | — |
| 2008-06-06 | $51.34 | $53.66 | 4,503,100 | — | — |
| 2008-06-05 | $52.68 | $55.06 | 3,630,800 | — | — |
| 2008-06-04 | $53.94 | $56.38 | 3,621,900 | — | — |
| 2008-06-03 | $52.87 | $55.26 | 6,728,800 | — | — |
| 2008-06-02 | $50.57 | $52.86 | 2,889,000 | — | — |
| 2008-05-30 | $48.65 | $50.85 | 2,634,800 | — | — |
| 2008-05-29 | $47.58 | $49.73 | 2,879,200 | — | — |
| 2008-05-28 | $46.22 | $48.31 | 2,234,400 | — | — |
| 2008-05-27 | $47.50 | $49.65 | 2,446,600 | — | — |
| 2008-05-23 | $47.73 | $49.89 | 2,416,400 | — | — |
| 2008-05-22 | $46.28 | $48.37 | 1,760,500 | — | — |
| 2008-05-21 | $45.90 | $47.98 | 4,330,900 | — | — |
| 2008-05-20 | $47.37 | $49.51 | 3,204,800 | — | — |
| 2008-05-19 | $47.35 | $49.49 | 4,498,600 | — | — |
| 2008-05-16 | $50.02 | $52.28 | 6,314,600 | — | — |
| 2008-05-15 | $47.20 | $49.33 | 3,767,900 | — | — |
| 2008-05-14 | $44.79 | $46.82 | 3,960,800 | — | — |
| 2008-05-13 | $43.70 | $45.68 | 2,223,600 | — | — |
| 2008-05-12 | $43.12 | $45.07 | 2,514,900 | — | — |
| 2008-05-09 | $42.08 | $43.98 | 2,097,100 | — | — |
| 2008-05-08 | $42.32 | $44.23 | 2,414,100 | — | — |
| 2008-05-07 | $42.89 | $44.83 | 2,406,500 | — | — |
| 2008-05-06 | $43.85 | $45.83 | 3,508,500 | — | — |
| 2008-05-05 | $42.11 | $44.01 | 2,894,100 | — | — |
| 2008-05-02 | $42.77 | $44.70 | 5,273,400 | — | — |
| 2008-05-01 | $43.12 | $45.07 | 6,953,200 | — | — |
| 2008-04-30 | $40.90 | $42.75 | 19,915,700 | — | — |
| 2008-04-29 | $46.44 | $48.54 | 4,182,000 | — | — |
| 2008-04-28 | $47.41 | $49.55 | 3,987,100 | — | — |
| 2008-04-25 | $46.09 | $48.17 | 2,593,600 | — | — |
| 2008-04-24 | $46.09 | $48.17 | 3,697,300 | — | — |
| 2008-04-23 | $44.52 | $46.53 | 3,012,800 | — | — |
| 2008-04-22 | $43.73 | $45.71 | 3,240,800 | — | — |
| 2008-04-21 | $45.11 | $47.15 | 3,481,200 | — | — |
| 2008-04-18 | $45.46 | $47.52 | 6,768,300 | — | — |
| 2008-04-17 | $42.50 | $44.42 | 2,937,800 | — | — |
| 2008-04-16 | $43.22 | $45.17 | 4,155,700 | — | — |
| 2008-04-15 | $43.01 | $44.96 | 4,879,600 | — | — |
| 2008-04-14 | $44.26 | $46.26 | 3,524,200 | — | — |
| 2008-04-11 | $44.83 | $46.86 | 4,886,200 | — | — |
| 2008-04-10 | $46.56 | $48.67 | 5,383,400 | — | — |
| 2008-04-09 | $45.90 | $47.98 | 8,080,200 | — | — |
| 2008-04-08 | $48.47 | $50.66 | 12,735,700 | — | — |
| 2008-04-07 | $52.70 | $55.08 | 3,746,600 | — | — |
| 2008-04-04 | $54.07 | $56.52 | 4,802,200 | — | — |
| 2008-04-03 | $52.81 | $55.20 | 24,489,500 | — | — |
| 2008-04-02 | $56.41 | $58.96 | 4,230,600 | — | — |
| 2008-04-01 | $54.85 | $57.33 | 4,981,800 | — | — |
| 2008-03-31 | $54.01 | $56.45 | 5,590,900 | — | — |
| 2008-03-28 | $56.08 | $58.62 | 4,456,900 | — | — |
| 2008-03-27 | $58.97 | $61.64 | 2,320,100 | — | — |
| 2008-03-26 | $60.89 | $63.64 | 2,963,500 | — | — |
| 2008-03-25 | $60.18 | $62.90 | 7,197,100 | — | — |
| 2008-03-24 | $62.38 | $65.20 | 3,074,600 | — | — |
| 2008-03-20 | $60.13 | $62.85 | 2,699,000 | — | — |
| 2008-03-19 | $59.16 | $61.84 | 4,348,100 | — | — |
| 2008-03-18 | $61.09 | $63.85 | 4,447,900 | — | — |
| 2008-03-17 | $57.29 | $59.88 | 3,752,200 | — | — |
| 2008-03-14 | $56.97 | $59.55 | 3,308,400 | — | — |
| 2008-03-13 | $58.64 | $61.29 | 5,194,700 | — | — |
| 2008-03-12 | $58.82 | $61.48 | 6,504,700 | — | — |
| 2008-03-11 | $56.23 | $58.77 | 3,809,300 | — | — |
| 2008-03-10 | $53.10 | $55.50 | 3,791,800 | — | — |
| 2008-03-07 | $55.14 | $57.63 | 3,453,200 | — | — |
| 2008-03-06 | $56.03 | $58.56 | 3,185,600 | — | — |
| 2008-03-05 | $57.28 | $59.87 | 3,407,700 | — | — |
| 2008-03-04 | $58.00 | $60.62 | 4,023,500 | — | — |
| 2008-03-03 | $56.83 | $59.40 | 5,132,900 | — | — |
| 2008-02-29 | $58.71 | $61.37 | 4,369,700 | — | — |
| 2008-02-28 | $60.44 | $63.17 | 3,783,300 | — | — |
| 2008-02-27 | $61.19 | $63.96 | 4,454,900 | — | — |
| 2008-02-26 | $61.78 | $64.57 | 6,770,900 | — | — |
| 2008-02-25 | $62.78 | $65.62 | 5,803,300 | — | — |
| 2008-02-22 | $63.59 | $66.47 | 5,952,600 | — | — |
| 2008-02-21 | $62.72 | $65.56 | 6,728,600 | — | — |
| 2008-02-20 | $64.47 | $67.39 | 26,101,000 | — | — |
| 2008-02-19 | $69.50 | $72.64 | 6,778,000 | — | — |
| 2008-02-15 | $66.35 | $69.35 | 4,675,500 | — | — |
| 2008-02-14 | $65.52 | $68.48 | 3,185,300 | — | — |
| 2008-02-13 | $65.65 | $68.62 | 4,915,600 | — | — |
| 2008-02-12 | $65.50 | $68.46 | 3,390,200 | — | — |
| 2008-02-11 | $66.13 | $69.12 | 4,129,800 | — | — |
| 2008-02-08 | $66.81 | $69.83 | 3,648,700 | — | — |
| 2008-02-07 | $66.15 | $69.14 | 5,389,200 | — | — |
| 2008-02-06 | $63.41 | $66.28 | 4,907,500 | — | — |
| 2008-02-05 | $63.78 | $66.66 | 9,288,200 | — | — |
| 2008-02-04 | $69.66 | $72.81 | 2,709,100 | — | — |
| 2008-02-01 | $70.10 | $73.27 | 4,445,500 | — | — |
| 2008-01-31 | $72.15 | $75.41 | 5,795,400 | — | — |
| 2008-01-30 | $70.34 | $73.52 | 4,739,000 | — | — |
| 2008-01-29 | $70.21 | $73.39 | 4,406,700 | — | — |
| 2008-01-28 | $68.22 | $71.31 | 4,025,400 | — | — |
| 2008-01-25 | $64.94 | $67.88 | 4,526,900 | — | — |
| 2008-01-24 | $67.81 | $70.88 | 6,216,800 | — | — |
| 2008-01-23 | $64.60 | $67.52 | 6,857,900 | — | — |
| 2008-01-22 | $59.36 | $62.04 | 6,901,500 | — | — |
| 2008-01-18 | $62.99 | $65.84 | 5,767,700 | — | — |
| 2008-01-17 | $64.15 | $67.05 | 6,953,300 | — | — |
| 2008-01-16 | $61.90 | $64.70 | 8,749,900 | — | — |
| 2008-01-15 | $65.62 | $68.59 | 6,939,200 | — | — |
| 2008-01-14 | $69.99 | $73.16 | 7,231,600 | — | — |
| 2008-01-11 | $71.40 | $74.63 | 6,305,700 | — | — |
| 2008-01-10 | $78.00 | $81.53 | 7,172,100 | — | — |
| 2008-01-09 | $75.99 | $79.43 | 20,949,000 | — | — |
| 2008-01-08 | $80.20 | $83.83 | 6,733,600 | — | — |
| 2008-01-07 | $85.93 | $89.82 | 5,538,900 | — | — |
| 2008-01-04 | $88.45 | $92.45 | 4,160,300 | — | — |
| 2008-01-03 | $90.95 | $95.06 | 5,269,700 | — | — |
| 2008-01-02 | $92.10 | $96.27 | 4,711,500 | — | — |