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
- 1986-03-13 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 | $19.44 | $23.24 | 46,419,000 | — | — |
| 2008-12-30 | $19.34 | $23.12 | 43,224,100 | — | — |
| 2008-12-29 | $18.96 | $22.66 | 58,512,800 | — | — |
| 2008-12-26 | $19.13 | $22.87 | 23,101,000 | — | — |
| 2008-12-24 | $19.17 | $22.92 | 16,880,400 | — | — |
| 2008-12-23 | $19.28 | $23.05 | 47,511,400 | — | — |
| 2008-12-22 | $19.18 | $22.93 | 58,575,400 | — | — |
| 2008-12-19 | $19.12 | $22.86 | 113,530,400 | — | — |
| 2008-12-18 | $19.30 | $23.07 | 80,759,200 | — | — |
| 2008-12-17 | $19.66 | $23.50 | 78,922,700 | — | — |
| 2008-12-16 | $20.11 | $24.04 | 97,688,700 | — | — |
| 2008-12-15 | $19.04 | $22.76 | 59,925,900 | — | — |
| 2008-12-12 | $19.36 | $23.14 | 78,112,600 | — | — |
| 2008-12-11 | $19.45 | $23.25 | 83,564,300 | — | — |
| 2008-12-10 | $20.61 | $24.64 | 61,499,000 | — | — |
| 2008-12-09 | $20.60 | $24.63 | 80,484,900 | — | — |
| 2008-12-08 | $21.01 | $25.12 | 107,225,000 | — | — |
| 2008-12-05 | $19.87 | $23.75 | 91,996,200 | — | — |
| 2008-12-04 | $19.11 | $22.84 | 78,719,200 | — | — |
| 2008-12-03 | $19.87 | $23.75 | 80,961,500 | — | — |
| 2008-12-02 | $19.15 | $22.89 | 79,689,800 | — | — |
| 2008-12-01 | $18.61 | $22.25 | 79,639,900 | — | — |
| 2008-11-28 | $20.22 | $24.17 | 28,650,800 | — | — |
| 2008-11-26 | $20.49 | $24.49 | 79,678,300 | — | — |
| 2008-11-25 | $19.99 | $23.90 | 92,948,100 | — | — |
| 2008-11-24 | $20.69 | $24.73 | 125,289,900 | — | — |
| 2008-11-21 | $19.68 | $23.53 | 157,231,900 | — | — |
| 2008-11-20 | $17.53 | $20.96 | 139,532,800 | — | — |
| 2008-11-19 | $18.29 | $21.86 | 103,010,500 | — | — |
| 2008-11-18 | $19.62 | $23.45 | 108,966,500 | — | — |
| 2008-11-17 | $19.32 | $22.94 | 97,289,000 | — | — |
| 2008-11-14 | $20.06 | $23.82 | 96,624,500 | — | — |
| 2008-11-13 | $21.25 | $25.23 | 148,413,700 | — | — |
| 2008-11-12 | $20.30 | $24.10 | 90,162,300 | — | — |
| 2008-11-11 | $21.20 | $25.17 | 78,014,500 | — | — |
| 2008-11-10 | $21.30 | $25.29 | 67,106,800 | — | — |
| 2008-11-07 | $21.50 | $25.53 | 71,256,300 | — | — |
| 2008-11-06 | $20.88 | $24.79 | 95,509,700 | — | — |
| 2008-11-05 | $22.08 | $26.22 | 81,179,700 | — | — |
| 2008-11-04 | $23.53 | $27.94 | 72,123,000 | — | — |
| 2008-11-03 | $22.62 | $26.86 | 61,923,500 | — | — |
| 2008-10-31 | $22.33 | $26.51 | 93,055,200 | — | — |
| 2008-10-30 | $22.63 | $26.87 | 95,323,000 | — | — |
| 2008-10-29 | $23.00 | $27.31 | 111,701,800 | — | — |
| 2008-10-28 | $23.10 | $27.43 | 134,088,800 | — | — |
| 2008-10-27 | $21.18 | $25.15 | 117,683,900 | — | — |
| 2008-10-24 | $21.96 | $26.07 | 153,919,700 | — | — |
| 2008-10-23 | $22.32 | $26.50 | 154,774,100 | — | — |
| 2008-10-22 | $21.53 | $25.56 | 150,054,800 | — | — |
| 2008-10-21 | $23.36 | $27.74 | 100,385,600 | — | — |
| 2008-10-20 | $24.72 | $29.35 | 93,484,300 | — | — |
| 2008-10-17 | $23.93 | $28.41 | 133,673,100 | — | — |
| 2008-10-16 | $24.19 | $28.72 | 161,147,800 | — | — |
| 2008-10-15 | $22.66 | $26.91 | 113,280,200 | — | — |
| 2008-10-14 | $24.10 | $28.62 | 165,674,900 | — | — |
| 2008-10-13 | $25.50 | $30.28 | 144,935,400 | — | — |
| 2008-10-10 | $21.50 | $25.53 | 228,467,500 | — | — |
| 2008-10-09 | $22.30 | $26.48 | 131,948,700 | — | — |
| 2008-10-08 | $23.01 | $27.32 | 171,598,600 | — | — |
| 2008-10-07 | $23.23 | $27.58 | 145,941,200 | — | — |
| 2008-10-06 | $24.91 | $29.58 | 146,374,600 | — | — |
| 2008-10-03 | $26.32 | $31.25 | 114,289,400 | — | — |
| 2008-10-02 | $26.25 | $31.17 | 93,819,800 | — | — |
| 2008-10-01 | $26.48 | $31.44 | 88,957,000 | — | — |
| 2008-09-30 | $26.69 | $31.69 | 107,192,700 | — | — |
| 2008-09-29 | $25.01 | $29.70 | 134,383,100 | — | — |
| 2008-09-26 | $27.40 | $32.53 | 100,744,300 | — | — |
| 2008-09-25 | $26.61 | $31.60 | 96,203,500 | — | — |
| 2008-09-24 | $25.72 | $30.54 | 80,250,300 | — | — |
| 2008-09-23 | $25.44 | $30.21 | 92,181,300 | — | — |
| 2008-09-22 | $25.40 | $30.16 | 105,207,700 | — | — |
| 2008-09-19 | $25.16 | $29.87 | 134,926,100 | — | — |
| 2008-09-18 | $25.26 | $29.99 | 132,291,300 | — | — |
| 2008-09-17 | $24.57 | $29.17 | 106,972,100 | — | — |
| 2008-09-16 | $25.99 | $30.86 | 111,729,700 | — | — |
| 2008-09-15 | $26.82 | $31.84 | 82,349,400 | — | — |
| 2008-09-12 | $27.62 | $32.79 | 75,628,500 | — | — |
| 2008-09-11 | $27.34 | $32.46 | 72,913,300 | — | — |
| 2008-09-10 | $26.44 | $31.39 | 75,064,900 | — | — |
| 2008-09-09 | $26.10 | $30.99 | 85,735,700 | — | — |
| 2008-09-08 | $26.12 | $31.01 | 62,110,800 | — | — |
| 2008-09-05 | $25.65 | $30.46 | 82,305,200 | — | — |
| 2008-09-04 | $26.35 | $31.29 | 66,141,900 | — | — |
| 2008-09-03 | $26.90 | $31.94 | 57,127,700 | — | — |
| 2008-09-02 | $27.10 | $32.18 | 66,079,200 | — | — |
| 2008-08-29 | $27.29 | $32.40 | 50,735,500 | — | — |
| 2008-08-28 | $27.94 | $33.17 | 48,372,600 | — | — |
| 2008-08-27 | $27.56 | $32.72 | 33,975,300 | — | — |
| 2008-08-26 | $27.27 | $32.38 | 44,774,400 | — | — |
| 2008-08-25 | $27.66 | $32.84 | 51,381,300 | — | — |
| 2008-08-22 | $27.84 | $33.06 | 47,930,400 | — | — |
| 2008-08-21 | $27.18 | $32.27 | 43,614,200 | — | — |
| 2008-08-20 | $27.29 | $32.40 | 41,497,200 | — | — |
| 2008-08-19 | $27.32 | $32.44 | 40,332,900 | — | — |
| 2008-08-18 | $27.69 | $32.75 | 38,078,200 | — | — |
| 2008-08-15 | $27.81 | $32.89 | 47,267,400 | — | — |
| 2008-08-14 | $27.91 | $33.01 | 49,732,300 | — | — |
| 2008-08-13 | $27.91 | $33.01 | 51,165,200 | — | — |
| 2008-08-12 | $28.12 | $33.26 | 62,813,000 | — | — |
| 2008-08-11 | $27.90 | $33.00 | 68,743,800 | — | — |
| 2008-08-08 | $28.13 | $33.27 | 80,814,100 | — | — |
| 2008-08-07 | $27.39 | $32.39 | 82,565,800 | — | — |
| 2008-08-06 | $27.02 | $31.95 | 95,550,000 | — | — |
| 2008-08-05 | $26.21 | $31.00 | 84,297,600 | — | — |
| 2008-08-04 | $25.28 | $29.90 | 60,588,300 | — | — |
| 2008-08-01 | $25.44 | $30.09 | 82,720,200 | — | — |
| 2008-07-31 | $25.72 | $30.42 | 60,461,000 | — | — |
| 2008-07-30 | $26.23 | $31.02 | 51,977,700 | — | — |
| 2008-07-29 | $26.11 | $30.88 | 66,368,200 | — | — |
| 2008-07-28 | $25.50 | $30.16 | 59,707,800 | — | — |
| 2008-07-25 | $26.16 | $30.94 | 58,682,300 | — | — |
| 2008-07-24 | $25.44 | $30.09 | 81,092,600 | — | — |
| 2008-07-23 | $26.43 | $31.26 | 79,408,800 | — | — |
| 2008-07-22 | $25.80 | $30.51 | 88,657,200 | — | — |
| 2008-07-21 | $25.64 | $30.32 | 77,575,600 | — | — |
| 2008-07-18 | $25.86 | $30.58 | 150,277,000 | — | — |
| 2008-07-17 | $27.52 | $32.55 | 96,526,100 | — | — |
| 2008-07-16 | $27.26 | $32.24 | 82,060,400 | — | — |
| 2008-07-15 | $26.15 | $30.93 | 92,719,300 | — | — |
| 2008-07-14 | $25.15 | $29.74 | 51,216,200 | — | — |
| 2008-07-11 | $25.25 | $29.86 | 69,532,600 | — | — |
| 2008-07-10 | $25.45 | $30.10 | 57,830,600 | — | — |
| 2008-07-09 | $25.23 | $29.84 | 54,255,800 | — | — |
| 2008-07-08 | $25.85 | $30.57 | 65,553,200 | — | — |
| 2008-07-07 | $26.03 | $30.78 | 71,527,600 | — | — |
| 2008-07-03 | $25.98 | $30.72 | 37,074,500 | — | — |
| 2008-07-02 | $25.88 | $30.61 | 84,669,000 | — | — |
| 2008-07-01 | $26.87 | $31.78 | 100,327,800 | — | — |
| 2008-06-30 | $27.51 | $32.53 | 57,830,500 | — | — |
| 2008-06-27 | $27.63 | $32.68 | 73,450,200 | — | — |
| 2008-06-26 | $27.75 | $32.82 | 67,049,100 | — | — |
| 2008-06-25 | $28.35 | $33.53 | 64,280,200 | — | — |
| 2008-06-24 | $27.73 | $32.79 | 65,218,300 | — | — |
| 2008-06-23 | $27.97 | $33.08 | 57,145,300 | — | — |
| 2008-06-20 | $28.23 | $33.39 | 97,480,400 | — | — |
| 2008-06-19 | $28.93 | $34.21 | 62,037,800 | — | — |
| 2008-06-18 | $28.46 | $33.66 | 49,677,800 | — | — |
| 2008-06-17 | $28.80 | $34.06 | 44,256,700 | — | — |
| 2008-06-16 | $28.93 | $34.21 | 74,718,900 | — | — |
| 2008-06-13 | $29.07 | $34.38 | 131,969,100 | — | — |
| 2008-06-12 | $28.24 | $33.40 | 113,996,300 | — | — |
| 2008-06-11 | $27.12 | $32.07 | 59,330,800 | — | — |
| 2008-06-10 | $27.89 | $32.98 | 77,433,900 | — | — |
| 2008-06-09 | $27.71 | $32.77 | 66,787,100 | — | — |
| 2008-06-06 | $27.49 | $32.51 | 78,500,800 | — | — |
| 2008-06-05 | $28.30 | $33.47 | 76,063,400 | — | — |
| 2008-06-04 | $27.54 | $32.57 | 79,567,400 | — | — |
| 2008-06-03 | $27.31 | $32.30 | 86,616,700 | — | — |
| 2008-06-02 | $27.80 | $32.88 | 77,028,400 | — | — |
| 2008-05-30 | $28.32 | $33.49 | 63,399,200 | — | — |
| 2008-05-29 | $28.31 | $33.48 | 47,699,200 | — | — |
| 2008-05-28 | $28.18 | $33.33 | 52,318,500 | — | — |
| 2008-05-27 | $28.44 | $33.63 | 47,334,500 | — | — |
| 2008-05-23 | $28.05 | $33.17 | 48,890,700 | — | — |
| 2008-05-22 | $28.47 | $33.67 | 52,203,100 | — | — |
| 2008-05-21 | $28.25 | $33.41 | 60,125,100 | — | — |
| 2008-05-20 | $28.76 | $34.01 | 75,767,600 | — | — |
| 2008-05-19 | $29.46 | $34.84 | 59,615,000 | — | — |
| 2008-05-16 | $29.99 | $35.47 | 81,538,200 | — | — |
| 2008-05-15 | $30.45 | $36.01 | 53,355,800 | — | — |
| 2008-05-14 | $29.93 | $35.40 | 66,730,400 | — | — |
| 2008-05-13 | $29.78 | $35.22 | 70,934,700 | — | — |
| 2008-05-12 | $29.99 | $35.34 | 64,278,800 | — | — |
| 2008-05-09 | $29.39 | $34.63 | 51,621,200 | — | — |
| 2008-05-08 | $29.27 | $34.49 | 69,589,900 | — | — |
| 2008-05-07 | $29.21 | $34.42 | 88,775,000 | — | — |
| 2008-05-06 | $29.70 | $35.00 | 93,582,000 | — | — |
| 2008-05-05 | $29.08 | $34.26 | 119,687,700 | — | — |
| 2008-05-02 | $29.24 | $34.45 | 66,024,200 | — | — |
| 2008-05-01 | $29.40 | $34.64 | 71,699,400 | — | — |
| 2008-04-30 | $28.52 | $33.61 | 74,733,600 | — | — |
| 2008-04-29 | $28.64 | $33.75 | 84,428,900 | — | — |
| 2008-04-28 | $28.99 | $34.16 | 97,473,000 | — | — |
| 2008-04-25 | $29.83 | $35.15 | 145,194,900 | — | — |
| 2008-04-24 | $31.80 | $37.47 | 115,416,700 | — | — |
| 2008-04-23 | $31.45 | $37.06 | 98,351,500 | — | — |
| 2008-04-22 | $30.25 | $35.64 | 67,387,500 | — | — |
| 2008-04-21 | $30.42 | $35.84 | 54,411,700 | — | — |
| 2008-04-18 | $30.00 | $35.35 | 73,658,900 | — | — |
| 2008-04-17 | $29.22 | $34.43 | 48,743,300 | — | — |
| 2008-04-16 | $28.95 | $34.11 | 54,107,400 | — | — |
| 2008-04-15 | $28.25 | $33.29 | 34,310,000 | — | — |
| 2008-04-14 | $28.06 | $33.06 | 43,418,100 | — | — |
| 2008-04-11 | $28.28 | $33.32 | 54,373,700 | — | — |
| 2008-04-10 | $29.11 | $34.30 | 65,591,600 | — | — |
| 2008-04-09 | $28.89 | $34.04 | 45,839,300 | — | — |
| 2008-04-08 | $28.75 | $33.88 | 44,733,500 | — | — |
| 2008-04-07 | $29.16 | $34.36 | 44,428,600 | — | — |
| 2008-04-04 | $29.16 | $34.36 | 43,860,800 | — | — |
| 2008-04-03 | $29.00 | $34.17 | 38,961,400 | — | — |
| 2008-04-02 | $29.16 | $34.36 | 49,499,400 | — | — |
| 2008-04-01 | $29.50 | $34.76 | 65,796,200 | — | — |
| 2008-03-31 | $28.38 | $33.44 | 46,780,600 | — | — |
| 2008-03-28 | $27.91 | $32.89 | 49,244,000 | — | — |
| 2008-03-27 | $28.05 | $33.05 | 47,894,400 | — | — |
| 2008-03-26 | $28.56 | $33.65 | 45,868,100 | — | — |
| 2008-03-25 | $29.14 | $34.34 | 49,149,000 | — | — |
| 2008-03-24 | $29.17 | $34.37 | 48,294,700 | — | — |
| 2008-03-20 | $29.18 | $34.38 | 60,170,200 | — | — |
| 2008-03-19 | $28.62 | $33.72 | 61,442,100 | — | — |
| 2008-03-18 | $29.42 | $34.67 | 83,695,300 | — | — |
| 2008-03-17 | $28.30 | $33.35 | 84,490,100 | — | — |
| 2008-03-14 | $27.96 | $32.95 | 105,214,900 | — | — |
| 2008-03-13 | $28.62 | $33.72 | 84,552,200 | — | — |
| 2008-03-12 | $28.63 | $33.73 | 75,993,800 | — | — |
| 2008-03-11 | $29.28 | $34.50 | 98,740,700 | — | — |
| 2008-03-10 | $28.05 | $33.05 | 72,175,100 | — | — |
| 2008-03-07 | $27.87 | $32.84 | 77,597,600 | — | — |
| 2008-03-06 | $27.57 | $32.49 | 91,127,700 | — | — |
| 2008-03-05 | $28.12 | $33.13 | 106,489,800 | — | — |
| 2008-03-04 | $27.59 | $32.51 | 86,925,600 | — | — |
| 2008-03-03 | $26.99 | $31.80 | 76,544,300 | — | — |
| 2008-02-29 | $27.20 | $32.05 | 117,411,400 | — | — |
| 2008-02-28 | $27.93 | $32.91 | 83,002,900 | — | — |
| 2008-02-27 | $28.26 | $33.30 | 75,199,500 | — | — |
| 2008-02-26 | $28.38 | $33.44 | 108,923,500 | — | — |
| 2008-02-25 | $27.84 | $32.80 | 109,974,300 | — | — |
| 2008-02-22 | $27.68 | $32.62 | 125,705,400 | — | — |
| 2008-02-21 | $28.10 | $33.11 | 98,776,500 | — | — |
| 2008-02-20 | $28.22 | $33.25 | 93,056,200 | — | — |
| 2008-02-19 | $28.17 | $33.19 | 68,261,200 | — | — |
| 2008-02-15 | $28.42 | $33.36 | 68,166,100 | — | — |
| 2008-02-14 | $28.50 | $33.45 | 69,113,500 | — | — |
| 2008-02-13 | $28.96 | $33.99 | 88,986,200 | — | — |
| 2008-02-12 | $28.34 | $33.26 | 84,365,900 | — | — |
| 2008-02-11 | $28.21 | $33.11 | 156,814,100 | — | — |
| 2008-02-08 | $28.56 | $33.52 | 124,872,000 | — | — |
| 2008-02-07 | $28.12 | $33.01 | 164,964,900 | — | — |
| 2008-02-06 | $28.52 | $33.47 | 138,315,600 | — | — |
| 2008-02-05 | $29.07 | $34.12 | 137,534,100 | — | — |
| 2008-02-04 | $30.19 | $35.44 | 119,998,600 | — | — |
| 2008-02-01 | $30.45 | $35.74 | 291,138,900 | — | — |
| 2008-01-31 | $32.60 | $38.26 | 103,642,200 | — | — |
| 2008-01-30 | $32.20 | $37.79 | 106,432,600 | — | — |
| 2008-01-29 | $32.60 | $38.26 | 68,023,000 | — | — |
| 2008-01-28 | $32.72 | $38.40 | 81,019,000 | — | — |
| 2008-01-25 | $32.94 | $38.66 | 196,992,300 | — | — |
| 2008-01-24 | $33.25 | $39.03 | 155,640,400 | — | — |
| 2008-01-23 | $31.93 | $37.48 | 137,597,400 | — | — |
| 2008-01-22 | $31.96 | $37.51 | 108,521,400 | — | — |
| 2008-01-18 | $33.01 | $38.75 | 117,062,000 | — | — |
| 2008-01-17 | $33.11 | $38.86 | 94,247,800 | — | — |
| 2008-01-16 | $33.23 | $39.00 | 120,778,500 | — | — |
| 2008-01-15 | $34.00 | $39.91 | 61,606,200 | — | — |
| 2008-01-14 | $34.39 | $40.36 | 52,792,200 | — | — |
| 2008-01-11 | $33.91 | $39.80 | 55,187,900 | — | — |
| 2008-01-10 | $34.33 | $40.29 | 72,446,000 | — | — |
| 2008-01-09 | $34.44 | $40.42 | 74,305,500 | — | — |
| 2008-01-08 | $33.45 | $39.26 | 79,148,300 | — | — |
| 2008-01-07 | $34.61 | $40.62 | 80,164,300 | — | — |
| 2008-01-04 | $34.38 | $40.35 | 72,090,800 | — | — |
| 2008-01-03 | $35.37 | $41.52 | 49,599,600 | — | — |
| 2008-01-02 | $35.22 | $41.34 | 63,004,200 | — | — |