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
- 2000-07-28 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 | $25.34 | $25.34 | 1,106,436 | — | — |
| 2008-12-30 | $24.32 | $24.32 | 1,112,193 | — | — |
| 2008-12-29 | $24.16 | $24.16 | 841,521 | — | — |
| 2008-12-26 | $24.67 | $24.67 | 329,782 | — | — |
| 2008-12-24 | $24.37 | $24.37 | 297,606 | — | — |
| 2008-12-23 | $24.46 | $24.46 | 1,390,576 | — | — |
| 2008-12-22 | $24.13 | $24.13 | 1,072,512 | — | — |
| 2008-12-19 | $24.40 | $24.40 | 3,696,482 | — | — |
| 2008-12-18 | $24.19 | $24.19 | 2,739,106 | — | — |
| 2008-12-17 | $23.00 | $23.00 | 1,621,876 | — | — |
| 2008-12-16 | $21.68 | $21.68 | 1,209,134 | — | — |
| 2008-12-15 | $20.79 | $20.79 | 1,061,513 | — | — |
| 2008-12-12 | $21.38 | $21.38 | 2,520,964 | — | — |
| 2008-12-11 | $20.78 | $20.78 | 2,308,271 | — | — |
| 2008-12-10 | $21.44 | $21.44 | 1,814,009 | — | — |
| 2008-12-09 | $20.29 | $20.29 | 1,972,629 | — | — |
| 2008-12-08 | $20.54 | $20.54 | 1,706,480 | — | — |
| 2008-12-05 | $20.13 | $20.13 | 1,211,909 | — | — |
| 2008-12-04 | $19.70 | $19.70 | 1,113,221 | — | — |
| 2008-12-03 | $20.56 | $20.56 | 1,699,490 | — | — |
| 2008-12-02 | $20.07 | $20.07 | 2,015,086 | — | — |
| 2008-12-01 | $19.37 | $19.37 | 1,653,332 | — | — |
| 2008-11-28 | $21.41 | $21.41 | 901,556 | — | — |
| 2008-11-26 | $21.12 | $21.12 | 2,511,404 | — | — |
| 2008-11-25 | $21.37 | $21.37 | 6,342,657 | — | — |
| 2008-11-24 | $20.03 | $20.03 | 3,492,013 | — | — |
| 2008-11-21 | $19.29 | $19.29 | 4,292,414 | — | — |
| 2008-11-20 | $20.46 | $20.46 | 3,373,999 | — | — |
| 2008-11-19 | $22.18 | $22.18 | 2,216,779 | — | — |
| 2008-11-18 | $22.73 | $22.73 | 3,545,675 | — | — |
| 2008-11-17 | $23.74 | $23.74 | 1,847,933 | — | — |
| 2008-11-14 | $23.21 | $23.21 | 2,255,021 | — | — |
| 2008-11-13 | $24.53 | $24.53 | 2,892,689 | — | — |
| 2008-11-12 | $23.59 | $23.59 | 2,971,640 | — | — |
| 2008-11-11 | $25.67 | $25.67 | 1,617,866 | — | — |
| 2008-11-10 | $26.27 | $26.27 | 1,626,399 | — | — |
| 2008-11-07 | $26.65 | $26.65 | 5,168,990 | — | — |
| 2008-11-06 | $26.96 | $26.96 | 3,252,489 | — | — |
| 2008-11-05 | $28.49 | $28.49 | 1,673,584 | — | — |
| 2008-11-04 | $30.41 | $30.41 | 1,442,078 | — | — |
| 2008-11-03 | $29.98 | $29.98 | 974,647 | — | — |
| 2008-10-31 | $29.99 | $29.99 | 1,623,623 | — | — |
| 2008-10-30 | $30.34 | $30.34 | 2,082,522 | — | — |
| 2008-10-29 | $27.32 | $27.32 | 2,450,135 | — | — |
| 2008-10-28 | $25.54 | $25.54 | 2,526,104 | — | — |
| 2008-10-27 | $23.40 | $23.40 | 2,371,390 | — | — |
| 2008-10-24 | $24.45 | $24.45 | 3,494,994 | — | — |
| 2008-10-23 | $22.69 | $22.69 | 5,611,441 | — | — |
| 2008-10-22 | $24.46 | $24.46 | 9,664,948 | — | — |
| 2008-10-21 | $31.44 | $31.44 | 2,258,208 | — | — |
| 2008-10-20 | $31.31 | $31.31 | 1,171,098 | — | — |
| 2008-10-17 | $29.33 | $29.33 | 1,392,632 | — | — |
| 2008-10-16 | $29.15 | $29.15 | 2,039,346 | — | — |
| 2008-10-15 | $27.82 | $27.82 | 2,201,668 | — | — |
| 2008-10-14 | $30.07 | $30.07 | 2,356,176 | — | — |
| 2008-10-13 | $29.81 | $29.81 | 1,776,692 | — | — |
| 2008-10-10 | $27.22 | $27.22 | 2,525,796 | — | — |
| 2008-10-09 | $28.21 | $28.21 | 1,796,944 | — | — |
| 2008-10-08 | $29.57 | $29.57 | 2,901,633 | — | — |
| 2008-10-07 | $30.72 | $30.72 | 1,710,386 | — | — |
| 2008-10-06 | $31.22 | $31.22 | 5,067,423 | — | — |
| 2008-10-03 | $35.03 | $35.03 | 1,147,145 | — | — |
| 2008-10-02 | $35.54 | $35.54 | 3,638,914 | — | — |
| 2008-10-01 | $37.86 | $37.86 | 2,048,907 | — | — |
| 2008-09-30 | $39.43 | $39.43 | 1,758,805 | — | — |
| 2008-09-29 | $39.28 | $39.28 | 1,945,490 | — | — |
| 2008-09-26 | $41.25 | $41.25 | 1,617,764 | — | — |
| 2008-09-25 | $39.67 | $39.67 | 1,115,586 | — | — |
| 2008-09-24 | $39.85 | $39.85 | 2,254,301 | — | — |
| 2008-09-23 | $39.58 | $39.58 | 1,304,738 | — | — |
| 2008-09-22 | $40.38 | $40.38 | 3,412,754 | — | — |
| 2008-09-19 | $40.90 | $40.90 | 4,328,086 | — | — |
| 2008-09-18 | $39.01 | $39.01 | 5,082,638 | — | — |
| 2008-09-17 | $38.85 | $38.85 | 2,253,993 | — | — |
| 2008-09-16 | $40.57 | $40.57 | 2,036,057 | — | — |
| 2008-09-15 | $39.30 | $39.30 | 1,535,832 | — | — |
| 2008-09-12 | $39.64 | $39.64 | 1,638,221 | — | — |
| 2008-09-11 | $40.49 | $40.49 | 1,464,078 | — | — |
| 2008-09-10 | $40.17 | $40.17 | 1,534,187 | — | — |
| 2008-09-09 | $39.99 | $39.99 | 1,972,321 | — | — |
| 2008-09-08 | $40.65 | $40.65 | 1,547,962 | — | — |
| 2008-09-05 | $40.76 | $40.76 | 3,019,647 | — | — |
| 2008-09-04 | $40.15 | $40.15 | 2,915,202 | — | — |
| 2008-09-03 | $41.21 | $41.21 | 3,313,655 | — | — |
| 2008-09-02 | $42.35 | $42.35 | 1,662,276 | — | — |
| 2008-08-29 | $41.89 | $41.89 | 1,439,406 | — | — |
| 2008-08-28 | $41.63 | $41.63 | 1,853,073 | — | — |
| 2008-08-27 | $41.43 | $41.43 | 1,665,771 | — | — |
| 2008-08-26 | $41.70 | $41.70 | 2,979,350 | — | — |
| 2008-08-25 | $43.76 | $43.76 | 859,614 | — | — |
| 2008-08-22 | $44.42 | $44.42 | 1,322,008 | — | — |
| 2008-08-21 | $44.75 | $44.75 | 1,930,584 | — | — |
| 2008-08-20 | $45.73 | $45.73 | 1,262,590 | — | — |
| 2008-08-19 | $45.02 | $45.02 | 1,537,477 | — | — |
| 2008-08-18 | $45.08 | $45.08 | 1,703,602 | — | — |
| 2008-08-15 | $45.76 | $45.76 | 2,012,618 | — | — |
| 2008-08-14 | $45.60 | $45.60 | 7,197,645 | — | — |
| 2008-08-13 | $44.19 | $44.19 | 2,781,768 | — | — |
| 2008-08-12 | $43.95 | $43.95 | 2,205,677 | — | — |
| 2008-08-11 | $43.21 | $43.21 | 1,791,393 | — | — |
| 2008-08-08 | $43.46 | $43.46 | 2,236,722 | — | — |
| 2008-08-07 | $42.81 | $42.81 | 5,671,682 | — | — |
| 2008-08-06 | $43.41 | $43.41 | 1,586,204 | — | — |
| 2008-08-05 | $42.77 | $42.77 | 2,319,990 | — | — |
| 2008-08-04 | $43.17 | $43.17 | 2,513,254 | — | — |
| 2008-08-01 | $45.11 | $45.11 | 1,305,766 | — | — |
| 2008-07-31 | $45.35 | $45.35 | 2,449,724 | — | — |
| 2008-07-30 | $45.25 | $45.25 | 1,599,568 | — | — |
| 2008-07-29 | $45.74 | $45.74 | 1,582,914 | — | — |
| 2008-07-28 | $45.40 | $45.40 | 2,338,289 | — | — |
| 2008-07-25 | $45.32 | $45.32 | 2,307,038 | — | — |
| 2008-07-24 | $44.79 | $44.79 | 2,921,782 | — | — |
| 2008-07-23 | $44.72 | $44.72 | 7,595,892 | — | — |
| 2008-07-22 | $40.90 | $40.90 | 3,067,141 | — | — |
| 2008-07-21 | $40.88 | $40.88 | 1,863,970 | — | — |
| 2008-07-18 | $41.95 | $41.95 | 1,891,314 | — | — |
| 2008-07-17 | $41.19 | $41.19 | 1,758,497 | — | — |
| 2008-07-16 | $40.98 | $40.98 | 1,318,102 | — | — |
| 2008-07-15 | $40.81 | $40.81 | 2,566,299 | — | — |
| 2008-07-14 | $40.77 | $40.77 | 1,952,172 | — | — |
| 2008-07-11 | $41.35 | $41.35 | 3,031,161 | — | — |
| 2008-07-10 | $43.00 | $43.00 | 2,256,460 | — | — |
| 2008-07-09 | $42.80 | $42.80 | 2,214,723 | — | — |
| 2008-07-08 | $43.55 | $43.55 | 2,936,585 | — | — |
| 2008-07-07 | $41.88 | $41.88 | 3,070,225 | — | — |
| 2008-07-03 | $43.34 | $43.34 | 1,055,756 | — | — |
| 2008-07-02 | $43.82 | $43.82 | 2,949,949 | — | — |
| 2008-07-01 | $43.07 | $43.07 | 2,465,350 | — | — |
| 2008-06-30 | $42.37 | $42.37 | 4,455,969 | — | — |
| 2008-06-27 | $42.21 | $42.21 | 11,845,233 | — | — |
| 2008-06-26 | $40.61 | $40.61 | 1,776,795 | — | — |
| 2008-06-25 | $41.28 | $41.28 | 2,329,654 | — | — |
| 2008-06-24 | $40.22 | $40.22 | 1,471,068 | — | — |
| 2008-06-23 | $40.24 | $40.24 | 1,653,230 | — | — |
| 2008-06-20 | $41.15 | $41.15 | 2,251,526 | — | — |
| 2008-06-19 | $40.83 | $40.83 | 1,987,946 | — | — |
| 2008-06-18 | $39.55 | $39.55 | 1,581,886 | — | — |
| 2008-06-17 | $39.56 | $39.56 | 1,568,934 | — | — |
| 2008-06-16 | $39.28 | $39.28 | 1,958,134 | — | — |
| 2008-06-13 | $38.21 | $38.21 | 1,817,298 | — | — |
| 2008-06-12 | $36.95 | $36.95 | 2,449,313 | — | — |
| 2008-06-11 | $36.52 | $36.52 | 2,807,468 | — | — |
| 2008-06-10 | $37.96 | $37.96 | 1,877,128 | — | — |
| 2008-06-09 | $38.39 | $38.39 | 1,993,703 | — | — |
| 2008-06-06 | $38.28 | $38.28 | 1,298,570 | — | — |
| 2008-06-05 | $38.78 | $38.78 | 1,084,540 | — | — |
| 2008-06-04 | $38.50 | $38.50 | 1,070,765 | — | — |
| 2008-06-03 | $38.25 | $38.25 | 933,218 | — | — |
| 2008-06-02 | $38.29 | $38.29 | 1,175,210 | — | — |
| 2008-05-30 | $38.17 | $38.17 | 2,502,358 | — | — |
| 2008-05-29 | $38.08 | $38.08 | 2,373,241 | — | — |
| 2008-05-28 | $37.39 | $37.39 | 641,061 | — | — |
| 2008-05-27 | $37.21 | $37.21 | 1,058,429 | — | — |
| 2008-05-23 | $37.07 | $37.07 | 2,269,824 | — | — |
| 2008-05-22 | $37.62 | $37.62 | 1,259,506 | — | — |
| 2008-05-21 | $37.62 | $37.62 | 1,156,294 | — | — |
| 2008-05-20 | $38.30 | $38.30 | 1,583,326 | — | — |
| 2008-05-19 | $38.44 | $38.44 | 1,986,507 | — | — |
| 2008-05-16 | $38.07 | $38.07 | 1,091,530 | — | — |
| 2008-05-15 | $37.98 | $37.98 | 973,927 | — | — |
| 2008-05-14 | $38.39 | $38.39 | 1,101,605 | — | — |
| 2008-05-13 | $38.12 | $38.12 | 975,161 | — | — |
| 2008-05-12 | $38.73 | $38.73 | 1,342,774 | — | — |
| 2008-05-09 | $38.21 | $38.21 | 863,520 | — | — |
| 2008-05-08 | $38.18 | $38.18 | 1,272,664 | — | — |
| 2008-05-07 | $37.92 | $37.92 | 1,606,353 | — | — |
| 2008-05-06 | $38.83 | $38.83 | 2,006,039 | — | — |
| 2008-05-05 | $39.30 | $39.30 | 2,007,067 | — | — |
| 2008-05-02 | $38.30 | $38.30 | 1,346,474 | — | — |
| 2008-05-01 | $38.03 | $38.03 | 1,722,722 | — | — |
| 2008-04-30 | $37.88 | $37.88 | 1,581,886 | — | — |
| 2008-04-29 | $37.94 | $37.94 | 1,815,654 | — | — |
| 2008-04-28 | $37.54 | $37.54 | 2,027,422 | — | — |
| 2008-04-25 | $38.43 | $38.43 | 1,595,867 | — | — |
| 2008-04-24 | $38.82 | $38.82 | 2,876,344 | — | — |
| 2008-04-23 | $38.84 | $38.84 | 6,737,306 | — | — |
| 2008-04-22 | $35.25 | $35.25 | 4,944,474 | — | — |
| 2008-04-21 | $35.98 | $35.98 | 2,168,669 | — | — |
| 2008-04-18 | $35.65 | $35.65 | 1,460,171 | — | — |
| 2008-04-17 | $35.02 | $35.02 | 1,592,989 | — | — |
| 2008-04-16 | $35.58 | $35.58 | 1,965,536 | — | — |
| 2008-04-15 | $34.70 | $34.70 | 7,151,179 | — | — |
| 2008-04-14 | $37.04 | $37.04 | 1,292,196 | — | — |
| 2008-04-11 | $37.09 | $37.09 | 1,150,949 | — | — |
| 2008-04-10 | $38.37 | $38.37 | 985,030 | — | — |
| 2008-04-09 | $38.00 | $38.00 | 1,209,339 | — | — |
| 2008-04-08 | $38.05 | $38.05 | 1,393,968 | — | — |
| 2008-04-07 | $38.37 | $38.37 | 1,334,755 | — | — |
| 2008-04-04 | $38.35 | $38.35 | 1,366,006 | — | — |
| 2008-04-03 | $37.97 | $37.97 | 3,324,346 | — | — |
| 2008-04-02 | $37.46 | $37.46 | 1,251,076 | — | — |
| 2008-04-01 | $37.90 | $37.90 | 2,155,305 | — | — |
| 2008-03-31 | $36.92 | $36.92 | 3,380,886 | — | — |
| 2008-03-28 | $36.14 | $36.14 | 2,497,423 | — | — |
| 2008-03-27 | $36.16 | $36.16 | 1,633,081 | — | — |
| 2008-03-26 | $36.22 | $36.22 | 1,577,774 | — | — |
| 2008-03-25 | $36.36 | $36.36 | 2,075,121 | — | — |
| 2008-03-24 | $36.15 | $36.15 | 2,381,465 | — | — |
| 2008-03-20 | $34.64 | $34.64 | 3,087,495 | — | — |
| 2008-03-19 | $34.14 | $34.14 | 2,874,288 | — | — |
| 2008-03-18 | $33.99 | $33.99 | 2,912,530 | — | — |
| 2008-03-17 | $31.85 | $31.85 | 1,950,527 | — | — |
| 2008-03-14 | $32.39 | $32.39 | 2,343,429 | — | — |
| 2008-03-13 | $32.57 | $32.57 | 1,838,475 | — | — |
| 2008-03-12 | $31.41 | $31.41 | 2,108,428 | — | — |
| 2008-03-11 | $32.14 | $32.14 | 3,344,906 | — | — |
| 2008-03-10 | $30.22 | $30.22 | 3,383,970 | — | — |
| 2008-03-07 | $32.66 | $32.66 | 2,623,662 | — | — |
| 2008-03-06 | $32.90 | $32.90 | 2,266,740 | — | — |
| 2008-03-05 | $34.73 | $34.73 | 1,430,976 | — | — |
| 2008-03-04 | $35.09 | $35.09 | 2,138,240 | — | — |
| 2008-03-03 | $35.45 | $35.45 | 1,256,422 | — | — |
| 2008-02-29 | $35.22 | $35.22 | 1,684,275 | — | — |
| 2008-02-28 | $35.97 | $35.97 | 1,292,402 | — | — |
| 2008-02-27 | $36.23 | $36.23 | 1,479,086 | — | — |
| 2008-02-26 | $36.21 | $36.21 | 1,920,510 | — | — |
| 2008-02-25 | $36.76 | $36.76 | 4,266,817 | — | — |
| 2008-02-22 | $35.03 | $35.03 | 1,905,706 | — | — |
| 2008-02-21 | $34.91 | $34.91 | 1,511,366 | — | — |
| 2008-02-20 | $35.43 | $35.43 | 2,332,121 | — | — |
| 2008-02-19 | $35.66 | $35.66 | 3,163,567 | — | — |
| 2008-02-15 | $35.00 | $35.00 | 3,470,939 | — | — |
| 2008-02-14 | $34.46 | $34.46 | 2,465,144 | — | — |
| 2008-02-13 | $34.60 | $34.60 | 2,622,222 | — | — |
| 2008-02-12 | $34.03 | $34.03 | 3,307,693 | — | — |
| 2008-02-11 | $33.49 | $33.49 | 1,747,394 | — | — |
| 2008-02-08 | $32.79 | $32.79 | 2,790,609 | — | — |
| 2008-02-07 | $32.39 | $32.39 | 4,709,268 | — | — |
| 2008-02-06 | $33.44 | $33.44 | 4,084,244 | — | — |
| 2008-02-05 | $34.78 | $34.78 | 11,982,985 | — | — |
| 2008-02-04 | $31.56 | $31.56 | 5,743,642 | — | — |
| 2008-02-01 | $32.87 | $32.87 | 4,814,946 | — | — |
| 2008-01-31 | $30.98 | $30.98 | 4,146,335 | — | — |
| 2008-01-30 | $31.02 | $31.02 | 1,725,806 | — | — |
| 2008-01-29 | $31.60 | $31.60 | 1,746,366 | — | — |
| 2008-01-28 | $31.69 | $31.69 | 2,247,619 | — | — |
| 2008-01-25 | $31.24 | $31.24 | 1,712,648 | — | — |
| 2008-01-24 | $31.85 | $31.85 | 2,075,943 | — | — |
| 2008-01-23 | $31.98 | $31.98 | 3,094,897 | — | — |
| 2008-01-22 | $31.78 | $31.78 | 2,568,355 | — | — |
| 2008-01-18 | $32.96 | $32.96 | 2,675,267 | — | — |
| 2008-01-17 | $33.07 | $33.07 | 2,559,103 | — | — |
| 2008-01-16 | $33.63 | $33.63 | 2,651,418 | — | — |
| 2008-01-15 | $34.05 | $34.05 | 2,258,310 | — | — |
| 2008-01-14 | $34.13 | $34.13 | 2,537,926 | — | — |
| 2008-01-11 | $34.29 | $34.29 | 5,379,935 | — | — |
| 2008-01-10 | $34.06 | $34.06 | 20,959,686 | — | — |
| 2008-01-09 | $29.40 | $29.40 | 2,537,310 | — | — |
| 2008-01-08 | $27.60 | $27.60 | 1,752,946 | — | — |
| 2008-01-07 | $27.63 | $27.63 | 3,793,114 | — | — |
| 2008-01-04 | $27.78 | $27.78 | 3,293,301 | — | — |
| 2008-01-03 | $28.75 | $28.75 | 2,207,527 | — | — |
| 2008-01-02 | $28.97 | $28.97 | 1,819,560 | — | — |