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
- 1983-11-22 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 | $26.27 | $31.87 | 2,172,300 | — | — |
| 2008-12-30 | $25.38 | $30.79 | 1,498,400 | — | — |
| 2008-12-29 | $24.67 | $29.93 | 1,220,900 | — | — |
| 2008-12-26 | $25.00 | $30.33 | 440,200 | — | — |
| 2008-12-24 | $24.88 | $30.19 | 477,500 | — | — |
| 2008-12-23 | $24.59 | $29.83 | 1,071,500 | — | — |
| 2008-12-22 | $24.79 | $30.08 | 1,684,200 | — | — |
| 2008-12-19 | $24.71 | $29.98 | 4,373,400 | — | — |
| 2008-12-18 | $24.34 | $29.53 | 1,874,100 | — | — |
| 2008-12-17 | $25.44 | $30.87 | 3,494,400 | — | — |
| 2008-12-16 | $24.49 | $29.71 | 3,026,600 | — | — |
| 2008-12-15 | $23.53 | $28.55 | 2,034,100 | — | — |
| 2008-12-12 | $23.90 | $29.00 | 3,038,100 | — | — |
| 2008-12-11 | $23.03 | $27.94 | 2,571,100 | — | — |
| 2008-12-10 | $25.62 | $31.08 | 1,493,800 | — | — |
| 2008-12-09 | $24.92 | $30.24 | 3,755,700 | — | — |
| 2008-12-08 | $28.36 | $34.41 | 2,831,700 | — | — |
| 2008-12-05 | $26.43 | $32.07 | 2,431,300 | — | — |
| 2008-12-04 | $26.05 | $31.61 | 1,447,600 | — | — |
| 2008-12-03 | $26.09 | $31.65 | 2,007,800 | — | — |
| 2008-12-02 | $25.17 | $30.54 | 1,974,300 | — | — |
| 2008-12-01 | $24.45 | $29.67 | 1,700,600 | — | — |
| 2008-11-28 | $27.01 | $32.77 | 892,800 | — | — |
| 2008-11-26 | $25.75 | $31.24 | 2,058,400 | — | — |
| 2008-11-25 | $25.10 | $30.45 | 4,996,200 | — | — |
| 2008-11-24 | $25.08 | $30.43 | 2,893,400 | — | — |
| 2008-11-21 | $23.79 | $28.86 | 2,283,000 | — | — |
| 2008-11-20 | $22.24 | $26.98 | 4,466,100 | — | — |
| 2008-11-19 | $22.13 | $26.85 | 2,439,800 | — | — |
| 2008-11-18 | $24.18 | $29.34 | 2,333,600 | — | — |
| 2008-11-17 | $23.90 | $29.00 | 2,593,900 | — | — |
| 2008-11-14 | $24.71 | $29.98 | 2,681,100 | — | — |
| 2008-11-13 | $26.95 | $32.70 | 3,215,400 | — | — |
| 2008-11-12 | $24.56 | $29.80 | 2,428,000 | — | — |
| 2008-11-11 | $25.34 | $30.62 | 1,752,600 | — | — |
| 2008-11-10 | $26.42 | $31.93 | 1,066,200 | — | — |
| 2008-11-07 | $26.57 | $32.11 | 1,301,800 | — | — |
| 2008-11-06 | $25.65 | $31.00 | 1,733,000 | — | — |
| 2008-11-05 | $26.99 | $32.62 | 1,485,800 | — | — |
| 2008-11-04 | $29.21 | $35.30 | 1,649,300 | — | — |
| 2008-11-03 | $28.65 | $34.62 | 2,520,100 | — | — |
| 2008-10-31 | $28.43 | $34.36 | 2,058,000 | — | — |
| 2008-10-30 | $27.92 | $33.74 | 2,057,700 | — | — |
| 2008-10-29 | $27.21 | $32.88 | 2,803,400 | — | — |
| 2008-10-28 | $25.95 | $31.36 | 2,393,300 | — | — |
| 2008-10-27 | $24.40 | $29.49 | 1,809,700 | — | — |
| 2008-10-24 | $24.74 | $29.90 | 2,454,500 | — | — |
| 2008-10-23 | $25.55 | $30.88 | 2,462,800 | — | — |
| 2008-10-22 | $26.37 | $31.87 | 2,296,100 | — | — |
| 2008-10-21 | $28.23 | $34.12 | 2,831,500 | — | — |
| 2008-10-20 | $29.86 | $36.09 | 1,657,200 | — | — |
| 2008-10-17 | $28.60 | $34.56 | 3,584,000 | — | — |
| 2008-10-16 | $30.44 | $36.79 | 4,076,200 | — | — |
| 2008-10-15 | $29.99 | $36.24 | 4,204,600 | — | — |
| 2008-10-14 | $31.53 | $38.10 | 8,043,800 | — | — |
| 2008-10-13 | $28.75 | $34.74 | 2,147,700 | — | — |
| 2008-10-10 | $27.70 | $33.48 | 3,709,400 | — | — |
| 2008-10-09 | $26.02 | $31.45 | 3,488,900 | — | — |
| 2008-10-08 | $27.98 | $33.81 | 5,114,800 | — | — |
| 2008-10-07 | $26.70 | $32.27 | 3,111,300 | — | — |
| 2008-10-06 | $28.19 | $34.07 | 6,965,400 | — | — |
| 2008-10-03 | $28.82 | $34.83 | 3,192,500 | — | — |
| 2008-10-02 | $28.99 | $35.03 | 4,919,600 | — | — |
| 2008-10-01 | $33.35 | $40.30 | 2,289,700 | — | — |
| 2008-09-30 | $33.37 | $40.33 | 3,779,000 | — | — |
| 2008-09-29 | $31.25 | $37.77 | 3,750,300 | — | — |
| 2008-09-26 | $33.87 | $40.93 | 3,246,000 | — | — |
| 2008-09-25 | $33.53 | $40.52 | 1,866,000 | — | — |
| 2008-09-24 | $33.70 | $40.73 | 2,409,800 | — | — |
| 2008-09-23 | $34.15 | $41.27 | 2,038,100 | — | — |
| 2008-09-22 | $34.83 | $42.09 | 2,270,000 | — | — |
| 2008-09-19 | $36.33 | $43.91 | 3,815,100 | — | — |
| 2008-09-18 | $36.41 | $44.00 | 3,917,000 | — | — |
| 2008-09-17 | $35.52 | $42.93 | 3,358,400 | — | — |
| 2008-09-16 | $37.87 | $45.77 | 3,350,200 | — | — |
| 2008-09-15 | $38.62 | $46.67 | 3,877,700 | — | — |
| 2008-09-12 | $37.94 | $45.85 | 1,462,300 | — | — |
| 2008-09-11 | $37.73 | $45.60 | 2,116,400 | — | — |
| 2008-09-10 | $36.88 | $44.57 | 3,202,000 | — | — |
| 2008-09-09 | $36.63 | $44.27 | 2,915,000 | — | — |
| 2008-09-08 | $37.48 | $45.29 | 2,364,200 | — | — |
| 2008-09-05 | $37.09 | $44.82 | 2,953,200 | — | — |
| 2008-09-04 | $37.15 | $44.90 | 2,850,600 | — | — |
| 2008-09-03 | $37.18 | $44.93 | 2,744,500 | — | — |
| 2008-09-02 | $36.70 | $44.35 | 2,040,400 | — | — |
| 2008-08-29 | $36.45 | $44.05 | 1,648,000 | — | — |
| 2008-08-28 | $36.41 | $44.00 | 2,049,700 | — | — |
| 2008-08-27 | $35.16 | $42.49 | 1,571,900 | — | — |
| 2008-08-26 | $35.52 | $42.93 | 2,314,800 | — | — |
| 2008-08-25 | $35.60 | $43.02 | 1,536,700 | — | — |
| 2008-08-22 | $36.87 | $44.56 | 2,060,200 | — | — |
| 2008-08-21 | $35.19 | $42.53 | 3,851,800 | — | — |
| 2008-08-20 | $35.98 | $43.48 | 3,149,900 | — | — |
| 2008-08-19 | $36.88 | $44.57 | 2,757,600 | — | — |
| 2008-08-18 | $38.63 | $46.68 | 2,794,500 | — | — |
| 2008-08-15 | $39.46 | $47.69 | 1,827,400 | — | — |
| 2008-08-14 | $38.84 | $46.94 | 2,261,600 | — | — |
| 2008-08-13 | $38.41 | $46.42 | 2,200,700 | — | — |
| 2008-08-12 | $38.68 | $46.75 | 3,266,300 | — | — |
| 2008-08-11 | $39.20 | $47.37 | 2,945,800 | — | — |
| 2008-08-08 | $39.95 | $48.28 | 2,303,100 | — | — |
| 2008-08-07 | $37.97 | $45.89 | 1,784,900 | — | — |
| 2008-08-06 | $38.85 | $46.95 | 1,798,200 | — | — |
| 2008-08-05 | $38.89 | $47.00 | 3,470,200 | — | — |
| 2008-08-04 | $36.22 | $43.77 | 1,263,600 | — | — |
| 2008-08-01 | $36.35 | $43.93 | 1,373,000 | — | — |
| 2008-07-31 | $36.98 | $44.69 | 1,405,000 | — | — |
| 2008-07-30 | $37.06 | $44.79 | 2,109,800 | — | — |
| 2008-07-29 | $37.55 | $45.26 | 2,350,400 | — | — |
| 2008-07-28 | $36.08 | $43.49 | 1,445,600 | — | — |
| 2008-07-25 | $36.35 | $43.81 | 3,110,300 | — | — |
| 2008-07-24 | $36.51 | $44.01 | 3,503,700 | — | — |
| 2008-07-23 | $38.25 | $46.10 | 4,950,800 | — | — |
| 2008-07-22 | $38.07 | $45.89 | 4,704,500 | — | — |
| 2008-07-21 | $35.89 | $43.26 | 2,841,000 | — | — |
| 2008-07-18 | $36.72 | $44.26 | 3,914,300 | — | — |
| 2008-07-17 | $36.74 | $44.28 | 5,210,200 | — | — |
| 2008-07-16 | $36.12 | $43.54 | 7,009,800 | — | — |
| 2008-07-15 | $33.01 | $39.79 | 8,336,100 | — | — |
| 2008-07-14 | $32.51 | $39.18 | 2,477,000 | — | — |
| 2008-07-11 | $32.48 | $39.15 | 2,378,200 | — | — |
| 2008-07-10 | $33.16 | $39.97 | 1,844,100 | — | — |
| 2008-07-09 | $33.38 | $40.23 | 1,909,200 | — | — |
| 2008-07-08 | $33.75 | $40.68 | 2,739,800 | — | — |
| 2008-07-07 | $32.29 | $38.92 | 2,444,100 | — | — |
| 2008-07-03 | $32.27 | $38.89 | 1,642,600 | — | — |
| 2008-07-02 | $31.78 | $38.30 | 2,077,500 | — | — |
| 2008-07-01 | $33.13 | $39.93 | 2,396,700 | — | — |
| 2008-06-30 | $33.28 | $40.11 | 1,849,000 | — | — |
| 2008-06-27 | $33.00 | $39.77 | 2,785,100 | — | — |
| 2008-06-26 | $32.76 | $39.49 | 2,308,400 | — | — |
| 2008-06-25 | $34.14 | $41.15 | 2,055,300 | — | — |
| 2008-06-24 | $33.32 | $40.16 | 2,694,800 | — | — |
| 2008-06-23 | $33.65 | $40.56 | 2,201,700 | — | — |
| 2008-06-20 | $34.53 | $41.62 | 2,016,800 | — | — |
| 2008-06-19 | $34.74 | $41.87 | 2,316,200 | — | — |
| 2008-06-18 | $33.11 | $39.91 | 3,774,000 | — | — |
| 2008-06-17 | $34.00 | $40.98 | 1,582,100 | — | — |
| 2008-06-16 | $34.15 | $41.16 | 1,733,300 | — | — |
| 2008-06-13 | $33.92 | $40.88 | 2,516,000 | — | — |
| 2008-06-12 | $33.41 | $40.27 | 2,989,300 | — | — |
| 2008-06-11 | $33.40 | $40.26 | 2,934,700 | — | — |
| 2008-06-10 | $34.72 | $41.85 | 2,705,800 | — | — |
| 2008-06-09 | $34.18 | $41.20 | 1,839,700 | — | — |
| 2008-06-06 | $34.26 | $41.29 | 2,496,200 | — | — |
| 2008-06-05 | $35.89 | $43.26 | 1,992,300 | — | — |
| 2008-06-04 | $34.87 | $42.03 | 3,536,000 | — | — |
| 2008-06-03 | $33.83 | $40.77 | 2,853,700 | — | — |
| 2008-06-02 | $33.92 | $40.88 | 2,501,300 | — | — |
| 2008-05-30 | $34.84 | $41.99 | 3,739,300 | — | — |
| 2008-05-29 | $35.57 | $42.87 | 2,883,900 | — | — |
| 2008-05-28 | $35.90 | $43.27 | 3,748,100 | — | — |
| 2008-05-27 | $34.29 | $41.33 | 2,197,400 | — | — |
| 2008-05-23 | $33.22 | $40.04 | 1,714,800 | — | — |
| 2008-05-22 | $33.74 | $40.67 | 2,683,300 | — | — |
| 2008-05-21 | $32.84 | $39.58 | 4,211,000 | — | — |
| 2008-05-20 | $34.47 | $41.55 | 1,697,100 | — | — |
| 2008-05-19 | $35.52 | $42.81 | 1,543,300 | — | — |
| 2008-05-16 | $35.35 | $42.61 | 1,866,700 | — | — |
| 2008-05-15 | $36.04 | $43.44 | 1,430,100 | — | — |
| 2008-05-14 | $35.54 | $42.84 | 1,478,700 | — | — |
| 2008-05-13 | $34.59 | $41.69 | 1,330,900 | — | — |
| 2008-05-12 | $34.45 | $41.52 | 1,758,400 | — | — |
| 2008-05-09 | $33.84 | $40.79 | 1,183,400 | — | — |
| 2008-05-08 | $34.15 | $41.16 | 1,360,300 | — | — |
| 2008-05-07 | $33.92 | $40.76 | 2,508,100 | — | — |
| 2008-05-06 | $35.64 | $42.83 | 3,204,700 | — | — |
| 2008-05-05 | $34.35 | $41.28 | 1,711,200 | — | — |
| 2008-05-02 | $34.69 | $41.69 | 1,609,900 | — | — |
| 2008-05-01 | $34.99 | $42.05 | 3,616,200 | — | — |
| 2008-04-30 | $33.97 | $40.82 | 2,903,000 | — | — |
| 2008-04-29 | $34.44 | $41.39 | 1,535,100 | — | — |
| 2008-04-28 | $33.94 | $40.79 | 1,722,000 | — | — |
| 2008-04-25 | $33.39 | $40.13 | 1,942,600 | — | — |
| 2008-04-24 | $32.94 | $39.59 | 2,272,400 | — | — |
| 2008-04-23 | $31.93 | $38.37 | 1,083,900 | — | — |
| 2008-04-22 | $32.01 | $38.47 | 1,395,700 | — | — |
| 2008-04-21 | $32.53 | $39.09 | 3,021,100 | — | — |
| 2008-04-18 | $32.69 | $39.28 | 2,109,700 | — | — |
| 2008-04-17 | $30.94 | $37.18 | 3,850,500 | — | — |
| 2008-04-16 | $32.40 | $38.94 | 3,177,700 | — | — |
| 2008-04-15 | $30.64 | $36.82 | 2,843,000 | — | — |
| 2008-04-14 | $29.15 | $35.03 | 2,636,900 | — | — |
| 2008-04-11 | $29.46 | $35.40 | 2,343,200 | — | — |
| 2008-04-10 | $30.06 | $36.12 | 1,706,600 | — | — |
| 2008-04-09 | $29.85 | $35.87 | 3,143,400 | — | — |
| 2008-04-08 | $31.77 | $38.18 | 1,382,500 | — | — |
| 2008-04-07 | $31.99 | $38.44 | 1,791,000 | — | — |
| 2008-04-04 | $32.28 | $38.79 | 2,050,400 | — | — |
| 2008-04-03 | $32.61 | $39.19 | 1,445,100 | — | — |
| 2008-04-02 | $32.54 | $39.10 | 3,088,400 | — | — |
| 2008-04-01 | $33.10 | $39.78 | 2,228,700 | — | — |
| 2008-03-31 | $31.43 | $37.77 | 1,897,100 | — | — |
| 2008-03-28 | $31.05 | $37.31 | 1,112,400 | — | — |
| 2008-03-27 | $31.25 | $37.55 | 1,428,200 | — | — |
| 2008-03-26 | $31.90 | $38.34 | 2,022,000 | — | — |
| 2008-03-25 | $32.63 | $39.21 | 2,287,200 | — | — |
| 2008-03-24 | $32.52 | $39.08 | 4,131,400 | — | — |
| 2008-03-20 | $30.70 | $36.89 | 2,483,300 | — | — |
| 2008-03-19 | $28.88 | $34.71 | 3,406,400 | — | — |
| 2008-03-18 | $30.76 | $36.97 | 2,675,500 | — | — |
| 2008-03-17 | $29.10 | $34.97 | 1,927,400 | — | — |
| 2008-03-14 | $29.59 | $35.56 | 3,260,100 | — | — |
| 2008-03-13 | $29.25 | $35.15 | 2,995,600 | — | — |
| 2008-03-12 | $28.62 | $34.39 | 2,291,200 | — | — |
| 2008-03-11 | $29.45 | $35.39 | 3,738,300 | — | — |
| 2008-03-10 | $26.96 | $32.40 | 3,288,200 | — | — |
| 2008-03-07 | $28.60 | $34.37 | 2,397,700 | — | — |
| 2008-03-06 | $28.23 | $33.92 | 2,644,900 | — | — |
| 2008-03-05 | $29.01 | $34.86 | 2,643,700 | — | — |
| 2008-03-04 | $28.28 | $33.99 | 3,135,300 | — | — |
| 2008-03-03 | $28.18 | $33.86 | 2,124,900 | — | — |
| 2008-02-29 | $27.37 | $32.89 | 2,637,100 | — | — |
| 2008-02-28 | $27.96 | $33.60 | 2,661,500 | — | — |
| 2008-02-27 | $28.67 | $34.45 | 4,183,700 | — | — |
| 2008-02-26 | $29.35 | $35.27 | 2,426,100 | — | — |
| 2008-02-25 | $28.99 | $34.84 | 1,517,600 | — | — |
| 2008-02-22 | $28.59 | $34.36 | 3,333,000 | — | — |
| 2008-02-21 | $28.55 | $34.31 | 2,084,200 | — | — |
| 2008-02-20 | $29.03 | $34.89 | 3,912,600 | — | — |
| 2008-02-19 | $29.47 | $35.42 | 1,659,400 | — | — |
| 2008-02-15 | $29.47 | $35.42 | 1,698,300 | — | — |
| 2008-02-14 | $29.84 | $35.86 | 1,910,900 | — | — |
| 2008-02-13 | $29.69 | $35.68 | 2,412,600 | — | — |
| 2008-02-12 | $30.34 | $36.46 | 1,981,400 | — | — |
| 2008-02-11 | $30.19 | $36.28 | 1,372,700 | — | — |
| 2008-02-08 | $29.88 | $35.91 | 2,207,900 | — | — |
| 2008-02-07 | $30.18 | $36.27 | 2,389,600 | — | — |
| 2008-02-06 | $29.77 | $35.78 | 2,586,300 | — | — |
| 2008-02-05 | $30.17 | $36.26 | 3,298,100 | — | — |
| 2008-02-04 | $30.21 | $36.18 | 2,606,100 | — | — |
| 2008-02-01 | $30.90 | $37.01 | 3,691,900 | — | — |
| 2008-01-31 | $31.10 | $37.25 | 5,123,000 | — | — |
| 2008-01-30 | $29.50 | $35.33 | 8,367,500 | — | — |
| 2008-01-29 | $28.46 | $34.09 | 1,580,400 | — | — |
| 2008-01-28 | $27.90 | $33.42 | 2,804,400 | — | — |
| 2008-01-25 | $27.75 | $33.24 | 3,012,100 | — | — |
| 2008-01-24 | $27.78 | $33.27 | 2,616,200 | — | — |
| 2008-01-23 | $27.94 | $33.47 | 4,076,300 | — | — |
| 2008-01-22 | $25.71 | $30.79 | 2,665,800 | — | — |
| 2008-01-18 | $25.59 | $30.65 | 2,718,600 | — | — |
| 2008-01-17 | $25.00 | $29.94 | 2,610,400 | — | — |
| 2008-01-16 | $25.63 | $30.70 | 2,571,100 | — | — |
| 2008-01-15 | $24.98 | $29.92 | 2,464,500 | — | — |
| 2008-01-14 | $25.52 | $30.57 | 2,064,500 | — | — |
| 2008-01-11 | $24.56 | $29.42 | 2,968,300 | — | — |
| 2008-01-10 | $25.13 | $30.10 | 2,546,300 | — | — |
| 2008-01-09 | $23.72 | $28.41 | 2,951,400 | — | — |
| 2008-01-08 | $23.80 | $28.51 | 2,313,900 | — | — |
| 2008-01-07 | $25.22 | $30.21 | 3,171,100 | — | — |
| 2008-01-04 | $24.25 | $29.05 | 4,108,900 | — | — |
| 2008-01-03 | $25.05 | $30.00 | 3,180,400 | — | — |
| 2008-01-02 | $26.03 | $31.18 | 2,576,600 | — | — |