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
- 1993-03-12 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 | $23.79 | $23.79 | 2,542,000 | — | — |
| 2008-12-30 | $23.59 | $23.59 | 2,193,600 | — | — |
| 2008-12-29 | $22.65 | $22.65 | 1,762,000 | — | — |
| 2008-12-26 | $22.74 | $22.74 | 863,300 | — | — |
| 2008-12-24 | $22.54 | $22.54 | 711,300 | — | — |
| 2008-12-23 | $22.55 | $22.55 | 2,068,700 | — | — |
| 2008-12-22 | $22.70 | $22.70 | 2,899,500 | — | — |
| 2008-12-19 | $23.25 | $23.25 | 4,915,300 | — | — |
| 2008-12-18 | $22.66 | $22.66 | 2,862,100 | — | — |
| 2008-12-17 | $23.19 | $23.19 | 2,990,800 | — | — |
| 2008-12-16 | $23.84 | $23.84 | 4,000,100 | — | — |
| 2008-12-15 | $22.83 | $22.83 | 3,593,500 | — | — |
| 2008-12-12 | $22.99 | $22.99 | 3,209,900 | — | — |
| 2008-12-11 | $22.38 | $22.38 | 3,062,200 | — | — |
| 2008-12-10 | $23.66 | $23.66 | 2,841,400 | — | — |
| 2008-12-09 | $23.36 | $23.36 | 4,006,900 | — | — |
| 2008-12-08 | $23.75 | $23.75 | 4,720,800 | — | — |
| 2008-12-05 | $23.35 | $23.35 | 4,742,300 | — | — |
| 2008-12-04 | $22.33 | $22.33 | 5,815,900 | — | — |
| 2008-12-03 | $23.00 | $23.00 | 6,530,400 | — | — |
| 2008-12-02 | $21.88 | $21.88 | 5,044,300 | — | — |
| 2008-12-01 | $20.19 | $20.19 | 4,008,000 | — | — |
| 2008-11-28 | $22.16 | $22.16 | 1,354,300 | — | — |
| 2008-11-26 | $22.41 | $22.41 | 3,263,900 | — | — |
| 2008-11-25 | $21.82 | $21.82 | 4,950,800 | — | — |
| 2008-11-24 | $22.75 | $22.75 | 6,371,100 | — | — |
| 2008-11-21 | $22.60 | $22.60 | 7,323,000 | — | — |
| 2008-11-20 | $20.61 | $20.61 | 7,226,000 | — | — |
| 2008-11-19 | $20.55 | $20.55 | 6,176,200 | — | — |
| 2008-11-18 | $21.27 | $21.27 | 4,500,800 | — | — |
| 2008-11-17 | $21.31 | $21.31 | 3,663,600 | — | — |
| 2008-11-14 | $21.58 | $21.58 | 4,576,700 | — | — |
| 2008-11-13 | $22.95 | $22.95 | 5,423,400 | — | — |
| 2008-11-12 | $21.50 | $21.50 | 4,861,200 | — | — |
| 2008-11-11 | $22.98 | $22.98 | 3,300,400 | — | — |
| 2008-11-10 | $23.74 | $23.74 | 2,979,300 | — | — |
| 2008-11-07 | $24.00 | $24.00 | 4,010,800 | — | — |
| 2008-11-06 | $23.91 | $23.91 | 4,138,400 | — | — |
| 2008-11-05 | $25.32 | $25.32 | 3,739,800 | — | — |
| 2008-11-04 | $25.52 | $25.52 | 5,167,500 | — | — |
| 2008-11-03 | $25.52 | $25.52 | 3,011,600 | — | — |
| 2008-10-31 | $25.06 | $25.06 | 5,276,400 | — | — |
| 2008-10-30 | $24.79 | $24.79 | 4,257,000 | — | — |
| 2008-10-29 | $24.38 | $24.38 | 5,405,800 | — | — |
| 2008-10-28 | $24.32 | $24.32 | 6,280,200 | — | — |
| 2008-10-27 | $22.45 | $22.45 | 4,233,600 | — | — |
| 2008-10-24 | $22.81 | $22.81 | 5,141,100 | — | — |
| 2008-10-23 | $23.54 | $23.54 | 6,809,500 | — | — |
| 2008-10-22 | $23.61 | $23.61 | 5,940,200 | — | — |
| 2008-10-21 | $25.04 | $25.04 | 4,094,600 | — | — |
| 2008-10-20 | $25.98 | $25.98 | 3,776,900 | — | — |
| 2008-10-17 | $24.77 | $24.77 | 7,203,200 | — | — |
| 2008-10-16 | $24.93 | $24.93 | 6,661,200 | — | — |
| 2008-10-15 | $23.74 | $23.74 | 5,145,200 | — | — |
| 2008-10-14 | $25.68 | $25.68 | 6,749,900 | — | — |
| 2008-10-13 | $26.81 | $26.81 | 5,570,500 | — | — |
| 2008-10-10 | $25.05 | $25.05 | 9,130,200 | — | — |
| 2008-10-09 | $24.57 | $24.57 | 7,170,500 | — | — |
| 2008-10-08 | $25.76 | $25.76 | 7,549,900 | — | — |
| 2008-10-07 | $25.26 | $25.26 | 6,594,500 | — | — |
| 2008-10-06 | $26.87 | $26.87 | 7,619,300 | — | — |
| 2008-10-03 | $27.83 | $27.83 | 8,920,700 | — | — |
| 2008-10-02 | $29.93 | $29.93 | 5,648,100 | — | — |
| 2008-10-01 | $30.45 | $30.45 | 4,691,800 | — | — |
| 2008-09-30 | $31.61 | $31.61 | 7,069,100 | — | — |
| 2008-09-29 | $29.92 | $29.92 | 6,882,400 | — | — |
| 2008-09-26 | $31.94 | $31.94 | 3,871,300 | — | — |
| 2008-09-25 | $31.47 | $31.47 | 3,767,000 | — | — |
| 2008-09-24 | $31.24 | $31.24 | 3,992,200 | — | — |
| 2008-09-23 | $30.88 | $30.88 | 5,085,700 | — | — |
| 2008-09-22 | $30.68 | $30.68 | 4,386,000 | — | — |
| 2008-09-19 | $31.74 | $31.74 | 7,507,300 | — | — |
| 2008-09-18 | $30.51 | $30.51 | 6,515,100 | — | — |
| 2008-09-17 | $29.18 | $29.18 | 6,841,600 | — | — |
| 2008-09-16 | $29.75 | $29.75 | 6,654,900 | — | — |
| 2008-09-15 | $29.66 | $29.66 | 5,823,300 | — | — |
| 2008-09-12 | $30.44 | $30.44 | 3,812,300 | — | — |
| 2008-09-11 | $30.54 | $30.54 | 4,337,400 | — | — |
| 2008-09-10 | $30.17 | $30.17 | 4,182,600 | — | — |
| 2008-09-09 | $30.30 | $30.30 | 5,191,400 | — | — |
| 2008-09-08 | $30.55 | $30.55 | 5,070,600 | — | — |
| 2008-09-05 | $29.85 | $29.85 | 5,143,600 | — | — |
| 2008-09-04 | $29.60 | $29.60 | 3,912,300 | — | — |
| 2008-09-03 | $30.52 | $30.52 | 7,171,600 | — | — |
| 2008-09-02 | $30.46 | $30.46 | 5,327,200 | — | — |
| 2008-08-29 | $30.07 | $30.07 | 3,361,600 | — | — |
| 2008-08-28 | $30.96 | $30.96 | 2,994,000 | — | — |
| 2008-08-27 | $30.39 | $30.39 | 3,314,800 | — | — |
| 2008-08-26 | $30.18 | $30.18 | 3,768,400 | — | — |
| 2008-08-25 | $30.51 | $30.51 | 4,438,800 | — | — |
| 2008-08-22 | $31.16 | $31.16 | 6,609,900 | — | — |
| 2008-08-21 | $30.03 | $30.03 | 4,982,200 | — | — |
| 2008-08-20 | $30.33 | $30.33 | 3,972,400 | — | — |
| 2008-08-19 | $29.84 | $29.84 | 4,261,600 | — | — |
| 2008-08-18 | $30.38 | $30.38 | 3,556,800 | — | — |
| 2008-08-15 | $30.57 | $30.57 | 3,359,400 | — | — |
| 2008-08-14 | $30.64 | $30.64 | 3,403,300 | — | — |
| 2008-08-13 | $30.11 | $30.11 | 3,840,300 | — | — |
| 2008-08-12 | $30.47 | $30.47 | 3,978,500 | — | — |
| 2008-08-11 | $30.32 | $30.32 | 4,845,000 | — | — |
| 2008-08-08 | $29.87 | $29.87 | 4,886,800 | — | — |
| 2008-08-07 | $29.53 | $29.53 | 4,192,800 | — | — |
| 2008-08-06 | $29.30 | $29.30 | 3,285,700 | — | — |
| 2008-08-05 | $29.10 | $29.10 | 5,546,200 | — | — |
| 2008-08-04 | $27.93 | $27.93 | 4,289,000 | — | — |
| 2008-08-01 | $27.44 | $27.44 | 3,705,500 | — | — |
| 2008-07-31 | $27.33 | $27.33 | 3,730,400 | — | — |
| 2008-07-30 | $27.35 | $27.35 | 4,153,700 | — | — |
| 2008-07-29 | $27.37 | $27.37 | 2,725,000 | — | — |
| 2008-07-28 | $26.76 | $26.76 | 2,523,100 | — | — |
| 2008-07-25 | $27.34 | $27.34 | 2,080,100 | — | — |
| 2008-07-24 | $27.11 | $27.11 | 3,625,000 | — | — |
| 2008-07-23 | $27.68 | $27.68 | 4,958,900 | — | — |
| 2008-07-22 | $27.79 | $27.79 | 3,744,400 | — | — |
| 2008-07-21 | $27.46 | $27.46 | 2,653,700 | — | — |
| 2008-07-18 | $28.01 | $28.01 | 3,326,000 | — | — |
| 2008-07-17 | $27.76 | $27.76 | 3,105,800 | — | — |
| 2008-07-16 | $27.19 | $27.19 | 3,974,800 | — | — |
| 2008-07-15 | $26.52 | $26.52 | 4,239,700 | — | — |
| 2008-07-14 | $26.54 | $26.54 | 4,077,500 | — | — |
| 2008-07-11 | $26.61 | $26.61 | 5,064,000 | — | — |
| 2008-07-10 | $26.88 | $26.88 | 5,067,200 | — | — |
| 2008-07-09 | $26.57 | $26.57 | 10,271,700 | — | — |
| 2008-07-08 | $28.20 | $28.20 | 4,377,000 | — | — |
| 2008-07-07 | $27.82 | $27.82 | 3,716,500 | — | — |
| 2008-07-03 | $27.79 | $27.79 | 2,394,300 | — | — |
| 2008-07-02 | $27.24 | $27.24 | 4,060,100 | — | — |
| 2008-07-01 | $27.90 | $27.90 | 4,935,800 | — | — |
| 2008-06-30 | $27.57 | $27.57 | 3,366,700 | — | — |
| 2008-06-27 | $28.11 | $28.11 | 5,170,400 | — | — |
| 2008-06-26 | $28.37 | $28.37 | 5,398,100 | — | — |
| 2008-06-25 | $28.91 | $28.91 | 4,810,100 | — | — |
| 2008-06-24 | $28.11 | $28.11 | 4,018,300 | — | — |
| 2008-06-23 | $28.61 | $28.61 | 3,717,600 | — | — |
| 2008-06-20 | $28.57 | $28.57 | 5,002,400 | — | — |
| 2008-06-19 | $29.36 | $29.36 | 3,320,600 | — | — |
| 2008-06-18 | $28.71 | $28.71 | 3,226,400 | — | — |
| 2008-06-17 | $29.08 | $29.08 | 3,717,600 | — | — |
| 2008-06-16 | $29.92 | $29.92 | 4,094,300 | — | — |
| 2008-06-13 | $29.40 | $29.40 | 4,148,000 | — | — |
| 2008-06-12 | $28.73 | $28.73 | 3,981,400 | — | — |
| 2008-06-11 | $28.37 | $28.37 | 4,093,800 | — | — |
| 2008-06-10 | $28.88 | $28.88 | 3,749,700 | — | — |
| 2008-06-09 | $29.04 | $29.04 | 3,775,800 | — | — |
| 2008-06-06 | $29.08 | $29.08 | 4,166,100 | — | — |
| 2008-06-05 | $30.01 | $30.01 | 3,848,600 | — | — |
| 2008-06-04 | $29.63 | $29.63 | 4,322,100 | — | — |
| 2008-06-03 | $28.88 | $28.88 | 4,681,200 | — | — |
| 2008-06-02 | $28.63 | $28.63 | 3,276,600 | — | — |
| 2008-05-30 | $28.96 | $28.96 | 2,696,500 | — | — |
| 2008-05-29 | $28.93 | $28.93 | 3,291,100 | — | — |
| 2008-05-28 | $28.69 | $28.69 | 3,717,600 | — | — |
| 2008-05-27 | $28.62 | $28.62 | 4,095,700 | — | — |
| 2008-05-23 | $27.52 | $27.52 | 5,064,000 | — | — |
| 2008-05-22 | $28.48 | $28.48 | 5,299,600 | — | — |
| 2008-05-21 | $28.14 | $28.14 | 11,316,300 | — | — |
| 2008-05-20 | $27.21 | $27.21 | 4,530,300 | — | — |
| 2008-05-19 | $27.40 | $27.40 | 3,402,600 | — | — |
| 2008-05-16 | $27.78 | $27.78 | 4,053,500 | — | — |
| 2008-05-15 | $27.96 | $27.96 | 2,439,400 | — | — |
| 2008-05-14 | $27.64 | $27.64 | 2,591,100 | — | — |
| 2008-05-13 | $27.37 | $27.37 | 3,373,300 | — | — |
| 2008-05-12 | $27.59 | $27.59 | 4,491,700 | — | — |
| 2008-05-09 | $26.89 | $26.89 | 4,032,500 | — | — |
| 2008-05-08 | $27.74 | $27.74 | 3,471,400 | — | — |
| 2008-05-07 | $27.19 | $27.19 | 3,170,100 | — | — |
| 2008-05-06 | $27.77 | $27.77 | 3,857,400 | — | — |
| 2008-05-05 | $27.68 | $27.68 | 2,253,200 | — | — |
| 2008-05-02 | $28.18 | $28.18 | 2,564,800 | — | — |
| 2008-05-01 | $27.89 | $27.89 | 3,845,300 | — | — |
| 2008-04-30 | $26.97 | $26.97 | 4,233,100 | — | — |
| 2008-04-29 | $27.50 | $27.50 | 2,834,200 | — | — |
| 2008-04-28 | $27.66 | $27.66 | 2,244,800 | — | — |
| 2008-04-25 | $27.60 | $27.60 | 2,726,400 | — | — |
| 2008-04-24 | $27.95 | $27.95 | 3,815,100 | — | — |
| 2008-04-23 | $28.18 | $28.18 | 3,590,000 | — | — |
| 2008-04-22 | $27.75 | $27.75 | 2,884,300 | — | — |
| 2008-04-21 | $28.54 | $28.54 | 2,697,300 | — | — |
| 2008-04-18 | $29.00 | $29.00 | 4,986,800 | — | — |
| 2008-04-17 | $27.74 | $27.74 | 3,564,900 | — | — |
| 2008-04-16 | $28.04 | $28.04 | 2,229,800 | — | — |
| 2008-04-15 | $27.48 | $27.48 | 2,877,100 | — | — |
| 2008-04-14 | $27.05 | $27.05 | 1,877,200 | — | — |
| 2008-04-11 | $27.23 | $27.23 | 1,944,400 | — | — |
| 2008-04-10 | $28.02 | $28.02 | 1,760,800 | — | — |
| 2008-04-09 | $27.72 | $27.72 | 2,006,000 | — | — |
| 2008-04-08 | $27.90 | $27.90 | 2,318,500 | — | — |
| 2008-04-07 | $28.10 | $28.10 | 1,697,200 | — | — |
| 2008-04-04 | $28.26 | $28.26 | 2,173,500 | — | — |
| 2008-04-03 | $28.42 | $28.42 | 3,495,100 | — | — |
| 2008-04-02 | $28.41 | $28.41 | 2,997,600 | — | — |
| 2008-04-01 | $28.23 | $28.23 | 2,974,200 | — | — |
| 2008-03-31 | $27.01 | $27.01 | 3,193,900 | — | — |
| 2008-03-28 | $26.94 | $26.94 | 3,109,400 | — | — |
| 2008-03-27 | $27.07 | $27.07 | 3,171,100 | — | — |
| 2008-03-26 | $27.70 | $27.70 | 3,979,100 | — | — |
| 2008-03-25 | $27.78 | $27.78 | 4,016,400 | — | — |
| 2008-03-24 | $27.46 | $27.46 | 4,083,700 | — | — |
| 2008-03-20 | $26.81 | $26.81 | 7,276,900 | — | — |
| 2008-03-19 | $27.11 | $27.11 | 6,980,700 | — | — |
| 2008-03-18 | $27.06 | $27.06 | 7,211,800 | — | — |
| 2008-03-17 | $25.42 | $25.42 | 7,153,200 | — | — |
| 2008-03-14 | $25.52 | $25.52 | 5,861,000 | — | — |
| 2008-03-13 | $26.37 | $26.37 | 4,558,000 | — | — |
| 2008-03-12 | $26.53 | $26.53 | 4,721,900 | — | — |
| 2008-03-11 | $26.58 | $26.58 | 4,408,700 | — | — |
| 2008-03-10 | $26.48 | $26.48 | 3,376,500 | — | — |
| 2008-03-07 | $26.76 | $26.76 | 4,021,600 | — | — |
| 2008-03-06 | $26.88 | $26.88 | 4,030,900 | — | — |
| 2008-03-05 | $27.17 | $27.17 | 3,922,800 | — | — |
| 2008-03-04 | $27.09 | $27.09 | 4,738,200 | — | — |
| 2008-03-03 | $26.89 | $26.89 | 4,293,000 | — | — |
| 2008-02-29 | $26.56 | $26.56 | 5,386,200 | — | — |
| 2008-02-28 | $27.75 | $27.75 | 4,526,600 | — | — |
| 2008-02-27 | $27.61 | $27.61 | 4,819,500 | — | — |
| 2008-02-26 | $27.73 | $27.73 | 4,959,600 | — | — |
| 2008-02-25 | $27.36 | $27.36 | 7,482,300 | — | — |
| 2008-02-22 | $27.05 | $27.05 | 17,895,400 | — | — |
| 2008-02-21 | $29.79 | $29.79 | 4,958,800 | — | — |
| 2008-02-20 | $30.46 | $30.46 | 4,563,300 | — | — |
| 2008-02-19 | $30.23 | $30.23 | 2,923,700 | — | — |
| 2008-02-15 | $30.38 | $30.38 | 2,582,000 | — | — |
| 2008-02-14 | $30.47 | $30.47 | 3,001,900 | — | — |
| 2008-02-13 | $31.49 | $31.49 | 3,440,300 | — | — |
| 2008-02-12 | $30.06 | $30.06 | 2,360,600 | — | — |
| 2008-02-11 | $30.00 | $30.00 | 2,131,400 | — | — |
| 2008-02-08 | $29.75 | $29.75 | 2,622,600 | — | — |
| 2008-02-07 | $29.26 | $29.26 | 3,305,400 | — | — |
| 2008-02-06 | $29.32 | $29.32 | 2,465,700 | — | — |
| 2008-02-05 | $29.87 | $29.87 | 2,739,500 | — | — |
| 2008-02-04 | $31.11 | $31.11 | 2,014,200 | — | — |
| 2008-02-01 | $31.16 | $31.16 | 2,548,600 | — | — |
| 2008-01-31 | $30.69 | $30.69 | 2,737,500 | — | — |
| 2008-01-30 | $30.45 | $30.45 | 2,913,200 | — | — |
| 2008-01-29 | $30.10 | $30.10 | 2,862,200 | — | — |
| 2008-01-28 | $29.60 | $29.60 | 2,222,700 | — | — |
| 2008-01-25 | $29.61 | $29.61 | 4,431,100 | — | — |
| 2008-01-24 | $29.54 | $29.54 | 3,531,400 | — | — |
| 2008-01-23 | $29.46 | $29.46 | 5,714,400 | — | — |
| 2008-01-22 | $28.98 | $28.98 | 5,675,400 | — | — |
| 2008-01-18 | $30.59 | $30.59 | 5,765,300 | — | — |
| 2008-01-17 | $30.52 | $30.52 | 5,337,300 | — | — |
| 2008-01-16 | $31.78 | $31.78 | 5,672,200 | — | — |
| 2008-01-15 | $30.60 | $30.60 | 2,937,600 | — | — |
| 2008-01-14 | $30.51 | $30.51 | 1,733,800 | — | — |
| 2008-01-11 | $30.30 | $30.30 | 2,814,500 | — | — |
| 2008-01-10 | $30.89 | $30.89 | 2,592,500 | — | — |
| 2008-01-09 | $30.71 | $30.71 | 4,014,900 | — | — |
| 2008-01-08 | $30.55 | $30.55 | 4,189,800 | — | — |
| 2008-01-07 | $31.38 | $31.38 | 4,226,200 | — | — |
| 2008-01-04 | $30.13 | $30.13 | 3,018,400 | — | — |
| 2008-01-03 | $30.97 | $30.97 | 3,389,700 | — | — |
| 2008-01-02 | $31.13 | $31.13 | 3,746,300 | — | — |