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
- 1981-09-22 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 | $23.02 | $27.10 | 15,143,500 | — | — |
| 2008-12-30 | $23.11 | $27.20 | 14,896,900 | — | — |
| 2008-12-29 | $23.36 | $27.50 | 8,461,500 | — | — |
| 2008-12-26 | $23.56 | $27.73 | 4,461,200 | — | — |
| 2008-12-24 | $23.73 | $27.93 | 3,976,000 | — | — |
| 2008-12-23 | $23.62 | $27.81 | 13,559,600 | — | — |
| 2008-12-22 | $23.73 | $27.93 | 13,244,400 | — | — |
| 2008-12-19 | $24.22 | $28.51 | 23,095,200 | — | — |
| 2008-12-18 | $24.45 | $28.78 | 22,105,800 | — | — |
| 2008-12-17 | $24.70 | $29.08 | 20,068,300 | — | — |
| 2008-12-16 | $24.32 | $28.63 | 26,188,100 | — | — |
| 2008-12-15 | $23.41 | $27.56 | 14,736,800 | — | — |
| 2008-12-12 | $23.47 | $27.63 | 20,831,300 | — | — |
| 2008-12-11 | $22.99 | $27.06 | 18,390,900 | — | — |
| 2008-12-10 | $24.29 | $28.59 | 18,719,700 | — | — |
| 2008-12-09 | $23.20 | $27.31 | 26,321,100 | — | — |
| 2008-12-08 | $24.25 | $28.55 | 28,815,400 | — | — |
| 2008-12-05 | $24.40 | $28.72 | 32,975,900 | — | — |
| 2008-12-04 | $23.22 | $27.33 | 30,083,600 | — | — |
| 2008-12-03 | $22.76 | $26.79 | 32,948,500 | — | — |
| 2008-12-02 | $21.85 | $25.72 | 23,835,800 | — | — |
| 2008-12-01 | $21.21 | $24.70 | 26,816,900 | — | — |
| 2008-11-28 | $23.11 | $26.92 | 10,272,300 | — | — |
| 2008-11-26 | $23.55 | $27.43 | 25,401,900 | — | — |
| 2008-11-25 | $22.25 | $25.91 | 31,618,500 | — | — |
| 2008-11-24 | $21.42 | $24.95 | 31,820,400 | — | — |
| 2008-11-21 | $19.29 | $22.47 | 38,361,300 | — | — |
| 2008-11-20 | $18.52 | $21.57 | 32,825,000 | — | — |
| 2008-11-19 | $19.76 | $23.01 | 21,970,500 | — | — |
| 2008-11-18 | $20.71 | $24.12 | 32,638,500 | — | — |
| 2008-11-17 | $20.00 | $23.29 | 22,643,100 | — | — |
| 2008-11-14 | $20.54 | $23.92 | 24,957,300 | — | — |
| 2008-11-13 | $22.23 | $25.89 | 28,059,400 | — | — |
| 2008-11-12 | $19.80 | $23.06 | 18,189,400 | — | — |
| 2008-11-11 | $20.51 | $23.89 | 17,405,400 | — | — |
| 2008-11-10 | $20.74 | $24.16 | 14,073,700 | — | — |
| 2008-11-07 | $21.06 | $24.53 | 19,600,100 | — | — |
| 2008-11-06 | $20.93 | $24.38 | 25,524,300 | — | — |
| 2008-11-05 | $22.15 | $25.80 | 22,260,700 | — | — |
| 2008-11-04 | $23.39 | $27.24 | 24,131,800 | — | — |
| 2008-11-03 | $22.22 | $25.88 | 17,940,200 | — | — |
| 2008-10-31 | $23.59 | $27.48 | 21,720,300 | — | — |
| 2008-10-30 | $22.72 | $26.46 | 21,072,800 | — | — |
| 2008-10-29 | $21.65 | $25.22 | 32,328,400 | — | — |
| 2008-10-28 | $21.57 | $25.12 | 28,156,400 | — | — |
| 2008-10-27 | $18.91 | $22.02 | 21,744,700 | — | — |
| 2008-10-24 | $18.51 | $21.56 | 22,524,500 | — | — |
| 2008-10-23 | $19.06 | $22.20 | 29,497,600 | — | — |
| 2008-10-22 | $19.47 | $22.68 | 23,827,700 | — | — |
| 2008-10-21 | $20.52 | $23.90 | 15,135,300 | — | — |
| 2008-10-20 | $20.78 | $24.20 | 18,408,800 | — | — |
| 2008-10-17 | $20.21 | $23.54 | 26,629,800 | — | — |
| 2008-10-16 | $19.70 | $22.94 | 38,445,400 | — | — |
| 2008-10-15 | $19.83 | $23.10 | 26,416,300 | — | — |
| 2008-10-14 | $21.07 | $24.54 | 26,867,500 | — | — |
| 2008-10-13 | $21.71 | $25.29 | 24,678,100 | — | — |
| 2008-10-10 | $19.75 | $23.00 | 49,333,700 | — | — |
| 2008-10-09 | $19.93 | $23.21 | 29,596,900 | — | — |
| 2008-10-08 | $21.17 | $24.66 | 35,105,500 | — | — |
| 2008-10-07 | $21.89 | $25.50 | 34,193,300 | — | — |
| 2008-10-06 | $22.82 | $26.58 | 36,436,400 | — | — |
| 2008-10-03 | $23.81 | $27.73 | 27,243,600 | — | — |
| 2008-10-02 | $24.86 | $28.95 | 18,545,900 | — | — |
| 2008-10-01 | $25.92 | $30.19 | 20,739,900 | — | — |
| 2008-09-30 | $25.89 | $30.15 | 23,152,800 | — | — |
| 2008-09-29 | $24.99 | $29.11 | 28,057,100 | — | — |
| 2008-09-26 | $26.46 | $30.82 | 17,008,500 | — | — |
| 2008-09-25 | $25.80 | $30.05 | 22,970,800 | — | — |
| 2008-09-24 | $25.02 | $29.14 | 20,665,700 | — | — |
| 2008-09-23 | $25.26 | $29.42 | 22,392,700 | — | — |
| 2008-09-22 | $25.62 | $29.84 | 24,649,000 | — | — |
| 2008-09-19 | $27.37 | $31.88 | 32,616,200 | — | — |
| 2008-09-18 | $26.95 | $31.39 | 42,121,100 | — | — |
| 2008-09-17 | $25.62 | $29.84 | 42,981,300 | — | — |
| 2008-09-16 | $27.58 | $32.12 | 42,932,600 | — | — |
| 2008-09-15 | $28.50 | $33.19 | 27,620,000 | — | — |
| 2008-09-12 | $28.80 | $33.54 | 25,732,100 | — | — |
| 2008-09-11 | $29.50 | $34.36 | 27,556,200 | — | — |
| 2008-09-10 | $29.10 | $33.89 | 19,819,300 | — | — |
| 2008-09-09 | $29.15 | $33.95 | 35,965,400 | — | — |
| 2008-09-08 | $30.16 | $35.13 | 41,467,300 | — | — |
| 2008-09-05 | $28.59 | $33.30 | 25,053,100 | — | — |
| 2008-09-04 | $28.57 | $33.28 | 31,607,400 | — | — |
| 2008-09-03 | $29.33 | $34.16 | 39,057,000 | — | — |
| 2008-09-02 | $28.07 | $32.69 | 27,655,200 | — | — |
| 2008-08-29 | $27.12 | $31.32 | 12,520,800 | — | — |
| 2008-08-28 | $27.42 | $31.67 | 13,626,200 | — | — |
| 2008-08-27 | $27.17 | $31.38 | 13,091,000 | — | — |
| 2008-08-26 | $27.02 | $31.21 | 16,797,600 | — | — |
| 2008-08-25 | $26.56 | $30.68 | 13,088,300 | — | — |
| 2008-08-22 | $27.11 | $31.31 | 13,319,700 | — | — |
| 2008-08-21 | $26.57 | $30.69 | 18,816,700 | — | — |
| 2008-08-20 | $25.97 | $30.00 | 19,012,500 | — | — |
| 2008-08-19 | $25.96 | $29.98 | 30,629,300 | — | — |
| 2008-08-18 | $26.96 | $31.14 | 22,175,300 | — | — |
| 2008-08-15 | $27.53 | $31.80 | 23,269,100 | — | — |
| 2008-08-14 | $27.17 | $31.38 | 17,365,400 | — | — |
| 2008-08-13 | $26.52 | $30.63 | 21,870,300 | — | — |
| 2008-08-12 | $27.48 | $31.74 | 27,222,900 | — | — |
| 2008-08-11 | $27.51 | $31.78 | 53,932,100 | — | — |
| 2008-08-08 | $26.37 | $30.46 | 25,506,600 | — | — |
| 2008-08-07 | $24.48 | $28.28 | 13,603,900 | — | — |
| 2008-08-06 | $24.90 | $28.76 | 15,075,400 | — | — |
| 2008-08-05 | $24.89 | $28.75 | 14,371,000 | — | — |
| 2008-08-04 | $23.89 | $27.59 | 10,556,200 | — | — |
| 2008-08-01 | $23.90 | $27.61 | 11,920,700 | — | — |
| 2008-07-31 | $23.83 | $27.52 | 18,557,500 | — | — |
| 2008-07-30 | $23.74 | $27.42 | 19,262,100 | — | — |
| 2008-07-29 | $24.33 | $28.10 | 15,479,200 | — | — |
| 2008-07-28 | $23.16 | $26.75 | 11,420,200 | — | — |
| 2008-07-25 | $23.80 | $27.49 | 14,512,500 | — | — |
| 2008-07-24 | $24.02 | $27.74 | 16,362,800 | — | — |
| 2008-07-23 | $25.03 | $28.91 | 26,441,300 | — | — |
| 2008-07-22 | $23.95 | $27.66 | 17,808,300 | — | — |
| 2008-07-21 | $23.12 | $26.70 | 13,685,300 | — | — |
| 2008-07-18 | $23.44 | $27.07 | 15,882,800 | — | — |
| 2008-07-17 | $23.38 | $27.00 | 22,340,200 | — | — |
| 2008-07-16 | $22.68 | $26.20 | 19,572,400 | — | — |
| 2008-07-15 | $21.46 | $24.79 | 20,546,400 | — | — |
| 2008-07-14 | $21.53 | $24.87 | 12,911,800 | — | — |
| 2008-07-11 | $21.58 | $24.93 | 27,126,500 | — | — |
| 2008-07-10 | $21.87 | $25.26 | 18,560,300 | — | — |
| 2008-07-09 | $22.37 | $25.84 | 13,390,800 | — | — |
| 2008-07-08 | $23.04 | $26.61 | 17,205,000 | — | — |
| 2008-07-07 | $22.32 | $25.78 | 20,770,400 | — | — |
| 2008-07-03 | $22.54 | $26.03 | 11,321,500 | — | — |
| 2008-07-02 | $22.52 | $26.01 | 22,753,400 | — | — |
| 2008-07-01 | $23.21 | $26.81 | 21,993,700 | — | — |
| 2008-06-30 | $23.42 | $27.05 | 19,582,700 | — | — |
| 2008-06-27 | $24.02 | $27.74 | 22,343,700 | — | — |
| 2008-06-26 | $24.66 | $28.48 | 18,896,500 | — | — |
| 2008-06-25 | $25.47 | $29.42 | 19,925,800 | — | — |
| 2008-06-24 | $25.31 | $29.23 | 18,579,100 | — | — |
| 2008-06-23 | $25.06 | $28.95 | 22,900,000 | — | — |
| 2008-06-20 | $26.25 | $30.32 | 17,186,900 | — | — |
| 2008-06-19 | $27.18 | $31.39 | 16,005,900 | — | — |
| 2008-06-18 | $26.55 | $30.67 | 13,989,600 | — | — |
| 2008-06-17 | $26.87 | $31.04 | 12,272,500 | — | — |
| 2008-06-16 | $27.50 | $31.76 | 12,418,600 | — | — |
| 2008-06-13 | $27.53 | $31.80 | 16,052,200 | — | — |
| 2008-06-12 | $26.48 | $30.59 | 15,099,500 | — | — |
| 2008-06-11 | $25.91 | $29.93 | 19,163,100 | — | — |
| 2008-06-10 | $26.71 | $30.85 | 17,878,700 | — | — |
| 2008-06-09 | $26.54 | $30.65 | 17,695,600 | — | — |
| 2008-06-06 | $27.18 | $31.39 | 19,366,500 | — | — |
| 2008-06-05 | $27.91 | $32.24 | 20,265,500 | — | — |
| 2008-06-04 | $27.18 | $31.39 | 17,537,800 | — | — |
| 2008-06-03 | $27.09 | $31.29 | 15,232,800 | — | — |
| 2008-06-02 | $27.16 | $31.11 | 15,497,700 | — | — |
| 2008-05-30 | $27.36 | $31.34 | 11,714,900 | — | — |
| 2008-05-29 | $27.71 | $31.74 | 13,855,400 | — | — |
| 2008-05-28 | $27.43 | $31.42 | 13,242,200 | — | — |
| 2008-05-27 | $27.28 | $31.25 | 21,412,600 | — | — |
| 2008-05-23 | $26.77 | $30.66 | 17,324,800 | — | — |
| 2008-05-22 | $26.91 | $30.82 | 15,894,100 | — | — |
| 2008-05-21 | $26.93 | $30.85 | 29,274,700 | — | — |
| 2008-05-20 | $27.37 | $31.35 | 39,809,400 | — | — |
| 2008-05-19 | $28.87 | $33.07 | 13,893,700 | — | — |
| 2008-05-16 | $29.10 | $33.33 | 13,246,300 | — | — |
| 2008-05-15 | $29.53 | $33.83 | 11,044,900 | — | — |
| 2008-05-14 | $29.12 | $33.36 | 12,094,200 | — | — |
| 2008-05-13 | $28.75 | $32.93 | 10,391,900 | — | — |
| 2008-05-12 | $28.64 | $32.81 | 12,314,100 | — | — |
| 2008-05-09 | $27.98 | $32.05 | 13,031,400 | — | — |
| 2008-05-08 | $27.92 | $31.98 | 19,465,900 | — | — |
| 2008-05-07 | $28.56 | $32.71 | 14,745,400 | — | — |
| 2008-05-06 | $29.28 | $33.54 | 14,309,000 | — | — |
| 2008-05-05 | $29.37 | $33.64 | 15,897,800 | — | — |
| 2008-05-02 | $30.12 | $34.50 | 19,294,300 | — | — |
| 2008-05-01 | $29.87 | $34.22 | 26,628,800 | — | — |
| 2008-04-30 | $28.80 | $32.99 | 15,221,000 | — | — |
| 2008-04-29 | $29.36 | $33.63 | 10,969,000 | — | — |
| 2008-04-28 | $29.73 | $34.05 | 13,374,300 | — | — |
| 2008-04-25 | $29.78 | $34.11 | 19,656,600 | — | — |
| 2008-04-24 | $28.92 | $33.13 | 21,726,200 | — | — |
| 2008-04-23 | $28.13 | $32.22 | 15,925,000 | — | — |
| 2008-04-22 | $28.52 | $32.67 | 20,109,900 | — | — |
| 2008-04-21 | $28.98 | $33.20 | 16,470,500 | — | — |
| 2008-04-18 | $28.68 | $32.85 | 12,670,000 | — | — |
| 2008-04-17 | $28.12 | $32.21 | 9,241,200 | — | — |
| 2008-04-16 | $28.02 | $32.10 | 12,137,900 | — | — |
| 2008-04-15 | $27.93 | $31.99 | 9,872,000 | — | — |
| 2008-04-14 | $27.91 | $31.97 | 8,104,500 | — | — |
| 2008-04-11 | $28.17 | $32.27 | 12,688,100 | — | — |
| 2008-04-10 | $28.38 | $32.51 | 19,890,600 | — | — |
| 2008-04-09 | $27.67 | $31.70 | 13,431,800 | — | — |
| 2008-04-08 | $28.18 | $32.28 | 11,547,400 | — | — |
| 2008-04-07 | $28.50 | $32.65 | 10,883,600 | — | — |
| 2008-04-04 | $28.79 | $32.98 | 13,520,500 | — | — |
| 2008-04-03 | $29.22 | $33.47 | 11,648,300 | — | — |
| 2008-04-02 | $29.16 | $33.40 | 16,090,000 | — | — |
| 2008-04-01 | $29.49 | $33.78 | 20,263,800 | — | — |
| 2008-03-31 | $27.97 | $32.04 | 15,593,400 | — | — |
| 2008-03-28 | $27.38 | $31.36 | 15,818,700 | — | — |
| 2008-03-27 | $27.79 | $31.83 | 13,212,700 | — | — |
| 2008-03-26 | $28.16 | $32.26 | 14,793,500 | — | — |
| 2008-03-25 | $28.76 | $32.94 | 18,463,700 | — | — |
| 2008-03-24 | $29.26 | $33.52 | 25,245,600 | — | — |
| 2008-03-20 | $28.06 | $32.14 | 22,243,000 | — | — |
| 2008-03-19 | $26.84 | $30.74 | 23,266,600 | — | — |
| 2008-03-18 | $27.19 | $31.15 | 21,428,500 | — | — |
| 2008-03-17 | $25.70 | $29.44 | 21,915,500 | — | — |
| 2008-03-14 | $25.75 | $29.50 | 21,473,500 | — | — |
| 2008-03-13 | $26.48 | $30.33 | 20,243,000 | — | — |
| 2008-03-12 | $26.13 | $29.93 | 20,008,900 | — | — |
| 2008-03-11 | $26.20 | $30.01 | 22,119,800 | — | — |
| 2008-03-10 | $25.00 | $28.38 | 17,188,800 | — | — |
| 2008-03-07 | $25.88 | $29.38 | 15,410,100 | — | — |
| 2008-03-06 | $25.76 | $29.24 | 14,345,600 | — | — |
| 2008-03-05 | $26.76 | $30.38 | 18,340,500 | — | — |
| 2008-03-04 | $26.87 | $30.50 | 15,672,300 | — | — |
| 2008-03-03 | $27.09 | $30.75 | 19,162,200 | — | — |
| 2008-02-29 | $26.55 | $30.14 | 21,898,800 | — | — |
| 2008-02-28 | $27.71 | $31.46 | 18,085,800 | — | — |
| 2008-02-27 | $28.91 | $32.82 | 17,330,300 | — | — |
| 2008-02-26 | $28.83 | $32.73 | 30,638,500 | — | — |
| 2008-02-25 | $28.82 | $32.72 | 20,911,400 | — | — |
| 2008-02-22 | $27.77 | $31.52 | 13,601,200 | — | — |
| 2008-02-21 | $27.39 | $31.09 | 13,051,000 | — | — |
| 2008-02-20 | $27.72 | $31.47 | 13,649,500 | — | — |
| 2008-02-19 | $27.31 | $31.00 | 15,004,300 | — | — |
| 2008-02-15 | $27.52 | $31.24 | 15,780,200 | — | — |
| 2008-02-14 | $27.51 | $31.23 | 16,340,000 | — | — |
| 2008-02-13 | $28.34 | $32.17 | 12,399,300 | — | — |
| 2008-02-12 | $28.38 | $32.22 | 17,804,800 | — | — |
| 2008-02-11 | $28.69 | $32.57 | 13,946,700 | — | — |
| 2008-02-08 | $27.97 | $31.75 | 15,908,100 | — | — |
| 2008-02-07 | $28.40 | $32.24 | 20,958,600 | — | — |
| 2008-02-06 | $27.65 | $31.39 | 23,844,900 | — | — |
| 2008-02-05 | $27.99 | $31.77 | 21,585,200 | — | — |
| 2008-02-04 | $29.35 | $33.32 | 16,497,000 | — | — |
| 2008-02-01 | $30.45 | $34.57 | 17,198,800 | — | — |
| 2008-01-31 | $30.64 | $34.78 | 33,237,000 | — | — |
| 2008-01-30 | $29.38 | $33.35 | 21,216,400 | — | — |
| 2008-01-29 | $29.71 | $33.73 | 19,525,200 | — | — |
| 2008-01-28 | $29.14 | $33.08 | 17,078,900 | — | — |
| 2008-01-25 | $28.53 | $32.39 | 22,483,600 | — | — |
| 2008-01-24 | $29.56 | $33.56 | 26,773,500 | — | — |
| 2008-01-23 | $29.95 | $34.00 | 41,347,200 | — | — |
| 2008-01-22 | $28.20 | $32.01 | 45,150,200 | — | — |
| 2008-01-18 | $26.28 | $29.83 | 25,818,700 | — | — |
| 2008-01-17 | $26.25 | $29.80 | 20,633,800 | — | — |
| 2008-01-16 | $26.34 | $29.90 | 27,356,000 | — | — |
| 2008-01-15 | $25.37 | $28.80 | 20,304,900 | — | — |
| 2008-01-14 | $25.39 | $28.82 | 15,513,500 | — | — |
| 2008-01-11 | $24.71 | $28.05 | 17,627,000 | — | — |
| 2008-01-10 | $25.28 | $28.70 | 16,098,800 | — | — |
| 2008-01-09 | $24.73 | $28.07 | 25,468,800 | — | — |
| 2008-01-08 | $24.74 | $28.08 | 15,488,100 | — | — |
| 2008-01-07 | $25.37 | $28.80 | 20,682,400 | — | — |
| 2008-01-04 | $24.96 | $28.33 | 19,772,000 | — | — |
| 2008-01-03 | $25.82 | $29.31 | 14,635,500 | — | — |
| 2008-01-02 | $26.11 | $29.64 | 16,560,700 | — | — |