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
- 1980-03-17 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 | $21.52 | $27.34 | 10,909,300 | — | — |
| 2008-12-30 | $21.52 | $27.34 | 7,077,900 | — | — |
| 2008-12-29 | $21.25 | $27.00 | 5,157,300 | — | — |
| 2008-12-26 | $21.13 | $26.84 | 3,388,700 | — | — |
| 2008-12-24 | $21.24 | $26.98 | 3,290,200 | — | — |
| 2008-12-23 | $21.11 | $26.82 | 8,587,400 | — | — |
| 2008-12-22 | $21.35 | $27.12 | 13,653,600 | — | — |
| 2008-12-19 | $22.54 | $28.64 | 24,687,800 | — | — |
| 2008-12-18 | $22.70 | $28.84 | 21,609,000 | — | — |
| 2008-12-17 | $22.98 | $29.19 | 19,017,000 | — | — |
| 2008-12-16 | $22.54 | $28.64 | 18,074,000 | — | — |
| 2008-12-15 | $21.94 | $27.87 | 11,851,800 | — | — |
| 2008-12-12 | $21.99 | $27.94 | 15,673,800 | — | — |
| 2008-12-11 | $21.52 | $27.34 | 17,094,800 | — | — |
| 2008-12-10 | $22.79 | $28.95 | 14,080,500 | — | — |
| 2008-12-09 | $22.09 | $28.06 | 26,274,500 | — | — |
| 2008-12-08 | $22.86 | $29.04 | 18,455,000 | — | — |
| 2008-12-05 | $22.34 | $28.38 | 28,029,100 | — | — |
| 2008-12-04 | $21.48 | $27.29 | 31,170,400 | — | — |
| 2008-12-03 | $21.26 | $27.01 | 23,755,600 | — | — |
| 2008-12-02 | $19.75 | $25.09 | 13,832,400 | — | — |
| 2008-12-01 | $19.00 | $24.14 | 16,095,100 | — | — |
| 2008-11-28 | $20.66 | $26.25 | 6,489,300 | — | — |
| 2008-11-26 | $21.26 | $27.01 | 18,044,200 | — | — |
| 2008-11-25 | $20.51 | $26.06 | 21,509,000 | — | — |
| 2008-11-24 | $19.46 | $24.72 | 21,937,400 | — | — |
| 2008-11-21 | $17.15 | $21.79 | 21,780,800 | — | — |
| 2008-11-20 | $16.82 | $21.37 | 21,592,200 | — | — |
| 2008-11-19 | $18.04 | $22.92 | 18,580,200 | — | — |
| 2008-11-18 | $19.10 | $24.27 | 21,179,300 | — | — |
| 2008-11-17 | $18.99 | $24.13 | 29,420,700 | — | — |
| 2008-11-14 | $18.23 | $23.16 | 17,799,100 | — | — |
| 2008-11-13 | $19.73 | $25.07 | 24,406,900 | — | — |
| 2008-11-12 | $18.35 | $23.31 | 13,523,400 | — | — |
| 2008-11-11 | $19.05 | $24.20 | 11,290,600 | — | — |
| 2008-11-10 | $19.42 | $24.67 | 8,493,600 | — | — |
| 2008-11-07 | $19.66 | $24.98 | 11,447,800 | — | — |
| 2008-11-06 | $19.10 | $24.27 | 18,155,600 | — | — |
| 2008-11-05 | $20.51 | $26.06 | 16,283,000 | — | — |
| 2008-11-04 | $21.62 | $27.47 | 15,233,600 | — | — |
| 2008-11-03 | $20.69 | $26.29 | 13,011,500 | — | — |
| 2008-10-31 | $21.70 | $27.57 | 20,950,000 | — | — |
| 2008-10-30 | $20.08 | $25.51 | 16,882,700 | — | — |
| 2008-10-29 | $19.36 | $24.60 | 23,886,500 | — | — |
| 2008-10-28 | $19.63 | $24.94 | 25,953,300 | — | — |
| 2008-10-27 | $16.85 | $21.41 | 13,970,300 | — | — |
| 2008-10-24 | $17.20 | $21.85 | 19,019,900 | — | — |
| 2008-10-23 | $18.11 | $23.01 | 18,508,900 | — | — |
| 2008-10-22 | $18.36 | $23.33 | 18,703,900 | — | — |
| 2008-10-21 | $19.22 | $24.42 | 12,725,600 | — | — |
| 2008-10-20 | $19.75 | $25.09 | 15,576,200 | — | — |
| 2008-10-17 | $19.31 | $24.53 | 22,682,800 | — | — |
| 2008-10-16 | $18.35 | $23.31 | 27,174,900 | — | — |
| 2008-10-15 | $18.14 | $23.05 | 24,050,800 | — | — |
| 2008-10-14 | $19.17 | $24.25 | 20,014,400 | — | — |
| 2008-10-13 | $20.00 | $25.30 | 23,294,100 | — | — |
| 2008-10-10 | $17.90 | $22.64 | 38,277,000 | — | — |
| 2008-10-09 | $18.25 | $23.08 | 26,916,600 | — | — |
| 2008-10-08 | $19.12 | $24.18 | 33,543,900 | — | — |
| 2008-10-07 | $19.53 | $24.70 | 22,088,400 | — | — |
| 2008-10-06 | $20.70 | $26.18 | 24,859,200 | — | — |
| 2008-10-03 | $21.52 | $27.22 | 19,581,700 | — | — |
| 2008-10-02 | $22.43 | $28.37 | 13,600,100 | — | — |
| 2008-10-01 | $23.23 | $29.38 | 19,759,500 | — | — |
| 2008-09-30 | $23.69 | $29.96 | 21,517,700 | — | — |
| 2008-09-29 | $22.96 | $29.04 | 22,208,500 | — | — |
| 2008-09-26 | $24.46 | $30.94 | 12,369,600 | — | — |
| 2008-09-25 | $23.88 | $30.20 | 16,255,200 | — | — |
| 2008-09-24 | $23.67 | $29.94 | 14,884,100 | — | — |
| 2008-09-23 | $23.62 | $29.87 | 15,102,000 | — | — |
| 2008-09-22 | $23.79 | $30.09 | 15,048,600 | — | — |
| 2008-09-19 | $25.53 | $32.29 | 36,762,900 | — | — |
| 2008-09-18 | $24.07 | $30.44 | 34,474,100 | — | — |
| 2008-09-17 | $22.69 | $28.70 | 25,655,100 | — | — |
| 2008-09-16 | $24.40 | $30.86 | 22,171,200 | — | — |
| 2008-09-15 | $24.52 | $31.01 | 24,314,900 | — | — |
| 2008-09-12 | $25.42 | $32.15 | 18,833,800 | — | — |
| 2008-09-11 | $25.28 | $31.97 | 30,354,900 | — | — |
| 2008-09-10 | $25.23 | $31.91 | 24,405,100 | — | — |
| 2008-09-09 | $25.65 | $32.44 | 24,022,300 | — | — |
| 2008-09-08 | $27.36 | $34.60 | 37,274,100 | — | — |
| 2008-09-05 | $25.75 | $32.57 | 21,755,900 | — | — |
| 2008-09-04 | $25.77 | $32.59 | 18,955,600 | — | — |
| 2008-09-03 | $26.71 | $33.78 | 21,026,900 | — | — |
| 2008-09-02 | $26.33 | $33.30 | 27,962,000 | — | — |
| 2008-08-29 | $24.64 | $31.16 | 10,102,800 | — | — |
| 2008-08-28 | $24.90 | $31.49 | 10,481,000 | — | — |
| 2008-08-27 | $24.60 | $31.11 | 8,279,800 | — | — |
| 2008-08-26 | $24.56 | $31.06 | 8,633,000 | — | — |
| 2008-08-25 | $24.14 | $30.53 | 9,355,600 | — | — |
| 2008-08-22 | $24.86 | $31.44 | 10,214,900 | — | — |
| 2008-08-21 | $24.57 | $31.08 | 11,464,800 | — | — |
| 2008-08-20 | $24.30 | $30.73 | 15,967,700 | — | — |
| 2008-08-19 | $23.85 | $30.17 | 15,340,600 | — | — |
| 2008-08-18 | $24.54 | $31.04 | 26,769,500 | — | — |
| 2008-08-15 | $24.50 | $30.99 | 16,879,200 | — | — |
| 2008-08-14 | $23.81 | $30.11 | 13,913,800 | — | — |
| 2008-08-13 | $23.08 | $29.19 | 16,647,500 | — | — |
| 2008-08-12 | $24.06 | $30.43 | 22,198,400 | — | — |
| 2008-08-11 | $23.81 | $30.11 | 31,603,400 | — | — |
| 2008-08-08 | $22.78 | $28.81 | 17,824,400 | — | — |
| 2008-08-07 | $20.94 | $26.48 | 9,259,500 | — | — |
| 2008-08-06 | $21.24 | $26.86 | 9,540,800 | — | — |
| 2008-08-05 | $21.45 | $27.13 | 10,186,200 | — | — |
| 2008-08-04 | $20.44 | $25.85 | 8,082,500 | — | — |
| 2008-08-01 | $20.30 | $25.68 | 9,690,200 | — | — |
| 2008-07-31 | $20.32 | $25.70 | 10,520,400 | — | — |
| 2008-07-30 | $20.51 | $25.94 | 10,742,000 | — | — |
| 2008-07-29 | $20.72 | $26.21 | 10,183,400 | — | — |
| 2008-07-28 | $19.64 | $24.84 | 8,892,700 | — | — |
| 2008-07-25 | $19.98 | $25.27 | 8,408,700 | — | — |
| 2008-07-24 | $20.39 | $25.79 | 8,965,200 | — | — |
| 2008-07-23 | $21.20 | $26.81 | 14,972,300 | — | — |
| 2008-07-22 | $20.64 | $26.11 | 14,135,700 | — | — |
| 2008-07-21 | $19.75 | $24.98 | 8,067,800 | — | — |
| 2008-07-18 | $19.93 | $25.21 | 12,409,500 | — | — |
| 2008-07-17 | $20.10 | $25.42 | 13,847,100 | — | — |
| 2008-07-16 | $19.33 | $24.45 | 18,841,800 | — | — |
| 2008-07-15 | $18.28 | $23.01 | 27,158,200 | — | — |
| 2008-07-14 | $19.00 | $23.92 | 11,740,100 | — | — |
| 2008-07-11 | $18.90 | $23.79 | 20,947,400 | — | — |
| 2008-07-10 | $19.42 | $24.45 | 17,149,800 | — | — |
| 2008-07-09 | $20.22 | $25.46 | 12,015,500 | — | — |
| 2008-07-08 | $20.82 | $26.21 | 11,683,700 | — | — |
| 2008-07-07 | $20.09 | $25.29 | 13,596,700 | — | — |
| 2008-07-03 | $20.22 | $25.46 | 8,457,300 | — | — |
| 2008-07-02 | $20.23 | $25.47 | 14,546,200 | — | — |
| 2008-07-01 | $20.61 | $25.95 | 16,341,900 | — | — |
| 2008-06-30 | $20.75 | $26.12 | 17,021,900 | — | — |
| 2008-06-27 | $20.87 | $26.27 | 17,689,600 | — | — |
| 2008-06-26 | $21.20 | $26.69 | 11,488,900 | — | — |
| 2008-06-25 | $22.13 | $27.86 | 13,566,700 | — | — |
| 2008-06-24 | $21.91 | $27.58 | 12,053,300 | — | — |
| 2008-06-23 | $21.78 | $27.42 | 14,168,700 | — | — |
| 2008-06-20 | $22.83 | $28.74 | 11,046,500 | — | — |
| 2008-06-19 | $23.57 | $29.67 | 10,066,200 | — | — |
| 2008-06-18 | $23.15 | $29.14 | 9,243,200 | — | — |
| 2008-06-17 | $23.44 | $29.51 | 9,454,600 | — | — |
| 2008-06-16 | $24.05 | $30.28 | 8,076,000 | — | — |
| 2008-06-13 | $24.14 | $30.39 | 8,524,900 | — | — |
| 2008-06-12 | $23.28 | $29.31 | 15,657,600 | — | — |
| 2008-06-11 | $22.85 | $28.77 | 15,307,700 | — | — |
| 2008-06-10 | $23.31 | $29.35 | 9,352,100 | — | — |
| 2008-06-09 | $23.23 | $29.24 | 13,786,300 | — | — |
| 2008-06-06 | $23.52 | $29.61 | 12,721,600 | — | — |
| 2008-06-05 | $24.62 | $30.99 | 10,562,900 | — | — |
| 2008-06-04 | $24.04 | $30.26 | 7,749,800 | — | — |
| 2008-06-03 | $23.97 | $30.18 | 9,582,900 | — | — |
| 2008-06-02 | $24.06 | $30.29 | 11,132,700 | — | — |
| 2008-05-30 | $24.00 | $30.21 | 7,388,100 | — | — |
| 2008-05-29 | $24.39 | $30.70 | 9,010,100 | — | — |
| 2008-05-28 | $24.16 | $30.42 | 12,863,100 | — | — |
| 2008-05-27 | $23.51 | $29.60 | 11,344,500 | — | — |
| 2008-05-23 | $23.30 | $29.33 | 9,586,100 | — | — |
| 2008-05-22 | $23.46 | $29.53 | 9,874,300 | — | — |
| 2008-05-21 | $23.38 | $29.43 | 13,765,400 | — | — |
| 2008-05-20 | $23.76 | $29.91 | 15,147,400 | — | — |
| 2008-05-19 | $24.25 | $30.53 | 22,453,100 | — | — |
| 2008-05-16 | $24.89 | $31.33 | 15,893,300 | — | — |
| 2008-05-15 | $25.14 | $31.65 | 12,582,600 | — | — |
| 2008-05-14 | $24.90 | $31.35 | 10,931,800 | — | — |
| 2008-05-13 | $24.39 | $30.70 | 9,264,800 | — | — |
| 2008-05-12 | $24.69 | $31.08 | 12,034,200 | — | — |
| 2008-05-09 | $24.20 | $30.47 | 10,391,700 | — | — |
| 2008-05-08 | $24.13 | $30.38 | 14,038,000 | — | — |
| 2008-05-07 | $24.93 | $31.38 | 9,650,000 | — | — |
| 2008-05-06 | $25.41 | $31.99 | 9,581,200 | — | — |
| 2008-05-05 | $25.45 | $32.04 | 10,821,600 | — | — |
| 2008-05-02 | $26.13 | $32.90 | 15,534,000 | — | — |
| 2008-05-01 | $26.27 | $33.07 | 21,272,100 | — | — |
| 2008-04-30 | $25.19 | $31.71 | 11,120,600 | — | — |
| 2008-04-29 | $25.52 | $32.13 | 9,193,300 | — | — |
| 2008-04-28 | $25.64 | $32.28 | 7,028,200 | — | — |
| 2008-04-25 | $26.02 | $32.76 | 11,032,700 | — | — |
| 2008-04-24 | $25.02 | $31.50 | 10,130,800 | — | — |
| 2008-04-23 | $24.43 | $30.76 | 7,728,800 | — | — |
| 2008-04-22 | $24.32 | $30.62 | 9,413,700 | — | — |
| 2008-04-21 | $24.83 | $31.26 | 6,246,000 | — | — |
| 2008-04-18 | $24.85 | $31.28 | 8,753,500 | — | — |
| 2008-04-17 | $24.53 | $30.88 | 6,444,100 | — | — |
| 2008-04-16 | $24.48 | $30.82 | 8,268,200 | — | — |
| 2008-04-15 | $24.20 | $30.36 | 8,936,000 | — | — |
| 2008-04-14 | $24.03 | $30.15 | 8,363,600 | — | — |
| 2008-04-11 | $23.99 | $30.10 | 12,843,900 | — | — |
| 2008-04-10 | $24.53 | $30.78 | 21,843,300 | — | — |
| 2008-04-09 | $23.33 | $29.27 | 9,619,800 | — | — |
| 2008-04-08 | $24.02 | $30.14 | 12,134,800 | — | — |
| 2008-04-07 | $24.21 | $30.38 | 9,320,500 | — | — |
| 2008-04-04 | $24.26 | $30.44 | 7,614,000 | — | — |
| 2008-04-03 | $24.32 | $30.52 | 8,366,300 | — | — |
| 2008-04-02 | $24.58 | $30.84 | 12,411,100 | — | — |
| 2008-04-01 | $24.49 | $30.73 | 12,964,100 | — | — |
| 2008-03-31 | $22.94 | $28.78 | 8,150,900 | — | — |
| 2008-03-28 | $22.67 | $28.45 | 8,109,200 | — | — |
| 2008-03-27 | $23.02 | $28.88 | 9,768,000 | — | — |
| 2008-03-26 | $23.21 | $29.12 | 10,679,300 | — | — |
| 2008-03-25 | $23.68 | $29.71 | 10,699,400 | — | — |
| 2008-03-24 | $24.29 | $30.48 | 15,629,400 | — | — |
| 2008-03-20 | $23.23 | $29.15 | 17,389,700 | — | — |
| 2008-03-19 | $21.99 | $27.59 | 15,811,900 | — | — |
| 2008-03-18 | $22.37 | $28.07 | 26,369,800 | — | — |
| 2008-03-17 | $20.53 | $25.76 | 17,792,400 | — | — |
| 2008-03-14 | $21.12 | $26.50 | 15,666,800 | — | — |
| 2008-03-13 | $21.66 | $27.18 | 21,850,300 | — | — |
| 2008-03-12 | $21.81 | $27.37 | 14,416,600 | — | — |
| 2008-03-11 | $22.21 | $27.87 | 22,743,100 | — | — |
| 2008-03-10 | $21.61 | $27.12 | 14,390,300 | — | — |
| 2008-03-07 | $22.40 | $28.11 | 13,166,900 | — | — |
| 2008-03-06 | $22.63 | $28.39 | 14,214,300 | — | — |
| 2008-03-05 | $23.75 | $29.80 | 12,015,900 | — | — |
| 2008-03-04 | $24.07 | $30.20 | 16,115,900 | — | — |
| 2008-03-03 | $24.33 | $30.53 | 13,312,600 | — | — |
| 2008-02-29 | $23.97 | $30.08 | 11,623,900 | — | — |
| 2008-02-28 | $24.68 | $30.97 | 11,374,700 | — | — |
| 2008-02-27 | $25.49 | $31.98 | 15,384,300 | — | — |
| 2008-02-26 | $24.99 | $31.36 | 14,411,600 | — | — |
| 2008-02-25 | $24.50 | $30.74 | 27,034,800 | — | — |
| 2008-02-22 | $23.59 | $29.60 | 13,725,700 | — | — |
| 2008-02-21 | $23.23 | $29.15 | 10,496,700 | — | — |
| 2008-02-20 | $23.31 | $29.25 | 11,148,000 | — | — |
| 2008-02-19 | $23.14 | $29.03 | 12,335,600 | — | — |
| 2008-02-15 | $23.33 | $29.27 | 12,078,600 | — | — |
| 2008-02-14 | $23.55 | $29.55 | 10,047,600 | — | — |
| 2008-02-13 | $24.17 | $30.33 | 9,124,700 | — | — |
| 2008-02-12 | $24.19 | $30.35 | 10,314,400 | — | — |
| 2008-02-11 | $24.27 | $30.45 | 8,870,900 | — | — |
| 2008-02-08 | $23.61 | $29.62 | 9,865,700 | — | — |
| 2008-02-07 | $23.98 | $30.09 | 18,658,400 | — | — |
| 2008-02-06 | $23.67 | $29.70 | 13,109,300 | — | — |
| 2008-02-05 | $24.09 | $30.23 | 13,464,000 | — | — |
| 2008-02-04 | $24.78 | $31.09 | 10,473,500 | — | — |
| 2008-02-01 | $25.55 | $32.06 | 15,784,600 | — | — |
| 2008-01-31 | $26.43 | $33.16 | 19,133,000 | — | — |
| 2008-01-30 | $25.34 | $31.80 | 21,036,800 | — | — |
| 2008-01-29 | $25.79 | $32.36 | 11,202,300 | — | — |
| 2008-01-28 | $25.40 | $31.87 | 10,840,000 | — | — |
| 2008-01-25 | $24.71 | $31.00 | 15,654,200 | — | — |
| 2008-01-24 | $25.41 | $31.88 | 19,564,800 | — | — |
| 2008-01-23 | $26.04 | $32.67 | 30,833,400 | — | — |
| 2008-01-22 | $24.54 | $30.79 | 34,442,000 | — | — |
| 2008-01-18 | $22.19 | $27.84 | 18,016,100 | — | — |
| 2008-01-17 | $21.79 | $27.34 | 16,750,800 | — | — |
| 2008-01-16 | $21.62 | $27.13 | 16,430,600 | — | — |
| 2008-01-15 | $20.77 | $25.96 | 14,739,900 | — | — |
| 2008-01-14 | $20.84 | $26.05 | 11,886,400 | — | — |
| 2008-01-11 | $20.31 | $25.39 | 14,320,400 | — | — |
| 2008-01-10 | $20.78 | $25.97 | 16,087,700 | — | — |
| 2008-01-09 | $20.66 | $25.82 | 17,731,900 | — | — |
| 2008-01-08 | $20.52 | $25.65 | 12,749,400 | — | — |
| 2008-01-07 | $21.11 | $26.39 | 12,646,000 | — | — |
| 2008-01-04 | $21.08 | $26.35 | 14,752,600 | — | — |
| 2008-01-03 | $21.76 | $27.20 | 8,190,700 | — | — |
| 2008-01-02 | $22.18 | $27.72 | 10,201,100 | — | — |