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
- 1995-10-06 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 | $33.13 | $33.13 | 1,060,800 | — | — |
| 2008-12-30 | $32.96 | $32.96 | 692,400 | — | — |
| 2008-12-29 | $32.44 | $32.44 | 645,400 | — | — |
| 2008-12-26 | $32.95 | $32.95 | 415,200 | — | — |
| 2008-12-24 | $32.31 | $32.31 | 347,200 | — | — |
| 2008-12-23 | $32.71 | $32.71 | 744,000 | — | — |
| 2008-12-22 | $32.44 | $32.44 | 1,225,200 | — | — |
| 2008-12-19 | $32.56 | $32.56 | 1,957,600 | — | — |
| 2008-12-18 | $32.96 | $32.96 | 1,496,200 | — | — |
| 2008-12-17 | $32.60 | $32.60 | 2,190,600 | — | — |
| 2008-12-16 | $32.08 | $32.08 | 1,649,400 | — | — |
| 2008-12-15 | $30.71 | $30.71 | 1,055,200 | — | — |
| 2008-12-12 | $30.97 | $30.97 | 2,020,600 | — | — |
| 2008-12-11 | $30.22 | $30.22 | 3,121,000 | — | — |
| 2008-12-10 | $30.05 | $30.05 | 2,267,400 | — | — |
| 2008-12-09 | $31.20 | $31.20 | 2,121,200 | — | — |
| 2008-12-08 | $31.92 | $31.93 | 2,610,400 | — | — |
| 2008-12-05 | $31.22 | $31.22 | 2,072,600 | — | — |
| 2008-12-04 | $30.25 | $30.26 | 3,323,200 | — | — |
| 2008-12-03 | $29.90 | $29.90 | 2,284,600 | — | — |
| 2008-12-02 | $29.55 | $29.55 | 2,170,400 | — | — |
| 2008-12-01 | $28.40 | $28.40 | 2,372,200 | — | — |
| 2008-11-28 | $29.64 | $29.64 | 848,000 | — | — |
| 2008-11-26 | $30.40 | $30.40 | 2,012,800 | — | — |
| 2008-11-25 | $30.16 | $30.16 | 5,535,000 | — | — |
| 2008-11-24 | $30.48 | $30.48 | 3,130,400 | — | — |
| 2008-11-21 | $30.07 | $30.07 | 4,337,000 | — | — |
| 2008-11-20 | $30.06 | $30.06 | 3,276,800 | — | — |
| 2008-11-19 | $31.13 | $31.13 | 2,581,800 | — | — |
| 2008-11-18 | $33.05 | $33.05 | 2,183,800 | — | — |
| 2008-11-17 | $33.57 | $33.57 | 1,592,200 | — | — |
| 2008-11-14 | $33.06 | $33.06 | 4,145,400 | — | — |
| 2008-11-13 | $34.50 | $34.50 | 3,352,000 | — | — |
| 2008-11-12 | $32.01 | $32.01 | 2,809,200 | — | — |
| 2008-11-11 | $33.97 | $33.97 | 2,951,400 | — | — |
| 2008-11-10 | $35.51 | $35.51 | 1,705,200 | — | — |
| 2008-11-07 | $35.47 | $35.47 | 1,606,000 | — | — |
| 2008-11-06 | $35.49 | $35.49 | 3,574,800 | — | — |
| 2008-11-05 | $35.50 | $35.50 | 4,052,800 | — | — |
| 2008-11-04 | $35.11 | $35.11 | 6,316,600 | — | — |
| 2008-11-03 | $31.07 | $31.07 | 1,727,000 | — | — |
| 2008-10-31 | $31.55 | $31.55 | 2,059,000 | — | — |
| 2008-10-30 | $29.96 | $29.96 | 1,707,600 | — | — |
| 2008-10-29 | $28.59 | $28.59 | 2,723,200 | — | — |
| 2008-10-28 | $28.12 | $28.12 | 2,277,800 | — | — |
| 2008-10-27 | $26.65 | $26.65 | 1,957,400 | — | — |
| 2008-10-24 | $28.41 | $28.41 | 1,747,200 | — | — |
| 2008-10-23 | $29.75 | $29.75 | 2,362,200 | — | — |
| 2008-10-22 | $30.00 | $30.01 | 3,314,200 | — | — |
| 2008-10-21 | $30.90 | $30.90 | 3,774,400 | — | — |
| 2008-10-20 | $29.49 | $29.49 | 1,059,000 | — | — |
| 2008-10-17 | $28.70 | $28.70 | 1,994,000 | — | — |
| 2008-10-16 | $29.34 | $29.34 | 3,493,600 | — | — |
| 2008-10-15 | $27.06 | $27.06 | 2,730,400 | — | — |
| 2008-10-14 | $28.80 | $28.80 | 2,396,600 | — | — |
| 2008-10-13 | $29.75 | $29.75 | 3,096,400 | — | — |
| 2008-10-10 | $27.98 | $27.98 | 4,514,400 | — | — |
| 2008-10-09 | $28.88 | $28.88 | 2,792,800 | — | — |
| 2008-10-08 | $30.44 | $30.44 | 2,625,200 | — | — |
| 2008-10-07 | $29.65 | $29.65 | 2,443,400 | — | — |
| 2008-10-06 | $29.73 | $29.73 | 3,637,400 | — | — |
| 2008-10-03 | $30.85 | $30.85 | 2,937,600 | — | — |
| 2008-10-02 | $32.38 | $32.38 | 1,654,200 | — | — |
| 2008-10-01 | $32.91 | $32.91 | 1,554,800 | — | — |
| 2008-09-30 | $32.44 | $32.44 | 1,709,000 | — | — |
| 2008-09-29 | $32.38 | $32.39 | 2,455,400 | — | — |
| 2008-09-26 | $34.17 | $34.17 | 2,206,400 | — | — |
| 2008-09-25 | $34.12 | $34.12 | 2,543,000 | — | — |
| 2008-09-24 | $32.91 | $32.91 | 1,811,800 | — | — |
| 2008-09-23 | $31.34 | $31.34 | 822,600 | — | — |
| 2008-09-22 | $31.51 | $31.52 | 1,182,000 | — | — |
| 2008-09-19 | $32.57 | $32.57 | 4,737,200 | — | — |
| 2008-09-18 | $31.37 | $31.37 | 5,228,200 | — | — |
| 2008-09-17 | $31.97 | $31.97 | 2,092,000 | — | — |
| 2008-09-16 | $33.06 | $33.06 | 1,936,600 | — | — |
| 2008-09-15 | $32.15 | $32.15 | 1,067,200 | — | — |
| 2008-09-12 | $32.65 | $32.65 | 1,588,600 | — | — |
| 2008-09-11 | $33.05 | $33.05 | 1,639,200 | — | — |
| 2008-09-10 | $32.44 | $32.44 | 2,223,800 | — | — |
| 2008-09-09 | $31.61 | $31.61 | 1,542,000 | — | — |
| 2008-09-08 | $32.20 | $32.20 | 1,880,200 | — | — |
| 2008-09-05 | $31.83 | $31.83 | 1,714,400 | — | — |
| 2008-09-04 | $32.15 | $32.15 | 1,812,600 | — | — |
| 2008-09-03 | $33.15 | $33.15 | 2,488,600 | — | — |
| 2008-09-02 | $34.17 | $34.17 | 1,607,200 | — | — |
| 2008-08-29 | $34.10 | $34.10 | 1,443,800 | — | — |
| 2008-08-28 | $33.74 | $33.74 | 1,871,400 | — | — |
| 2008-08-27 | $33.50 | $33.50 | 2,528,600 | — | — |
| 2008-08-26 | $32.49 | $32.49 | 1,534,800 | — | — |
| 2008-08-25 | $32.56 | $32.56 | 2,588,400 | — | — |
| 2008-08-22 | $31.91 | $31.91 | 1,739,400 | — | — |
| 2008-08-21 | $31.78 | $31.78 | 3,418,000 | — | — |
| 2008-08-20 | $32.75 | $32.75 | 3,819,400 | — | — |
| 2008-08-19 | $31.20 | $31.20 | 5,889,200 | — | — |
| 2008-08-18 | $32.72 | $32.73 | 2,509,800 | — | — |
| 2008-08-15 | $32.75 | $32.75 | 4,975,200 | — | — |
| 2008-08-14 | $32.96 | $32.96 | 3,235,200 | — | — |
| 2008-08-13 | $33.69 | $33.69 | 2,291,800 | — | — |
| 2008-08-12 | $33.99 | $33.99 | 1,864,600 | — | — |
| 2008-08-11 | $34.15 | $34.16 | 1,905,400 | — | — |
| 2008-08-08 | $33.11 | $33.11 | 3,083,400 | — | — |
| 2008-08-07 | $32.42 | $32.42 | 2,876,000 | — | — |
| 2008-08-06 | $32.88 | $32.88 | 2,462,800 | — | — |
| 2008-08-05 | $33.28 | $33.28 | 2,111,200 | — | — |
| 2008-08-04 | $33.15 | $33.15 | 1,491,600 | — | — |
| 2008-08-01 | $33.10 | $33.10 | 1,904,200 | — | — |
| 2008-07-31 | $33.25 | $33.25 | 3,149,400 | — | — |
| 2008-07-30 | $31.95 | $31.95 | 3,142,200 | — | — |
| 2008-07-29 | $31.25 | $31.25 | 2,092,000 | — | — |
| 2008-07-28 | $31.61 | $31.61 | 1,781,200 | — | — |
| 2008-07-25 | $32.00 | $32.00 | 4,023,200 | — | — |
| 2008-07-24 | $30.05 | $30.05 | 2,708,400 | — | — |
| 2008-07-23 | $30.43 | $30.44 | 3,817,800 | — | — |
| 2008-07-22 | $31.19 | $31.19 | 2,573,200 | — | — |
| 2008-07-21 | $30.71 | $30.71 | 4,282,600 | — | — |
| 2008-07-18 | $30.09 | $30.09 | 2,747,200 | — | — |
| 2008-07-17 | $30.15 | $30.15 | 2,614,600 | — | — |
| 2008-07-16 | $29.53 | $29.52 | 2,541,400 | — | — |
| 2008-07-15 | $29.53 | $29.52 | 3,378,200 | — | — |
| 2008-07-14 | $28.91 | $28.91 | 3,623,600 | — | — |
| 2008-07-11 | $28.86 | $28.85 | 3,131,800 | — | — |
| 2008-07-10 | $28.98 | $28.98 | 10,043,400 | — | — |
| 2008-07-09 | $26.63 | $26.63 | 4,896,400 | — | — |
| 2008-07-08 | $26.74 | $26.74 | 7,263,600 | — | — |
| 2008-07-07 | $25.87 | $25.87 | 5,091,400 | — | — |
| 2008-07-03 | $26.44 | $26.44 | 2,711,800 | — | — |
| 2008-07-02 | $26.48 | $26.48 | 10,426,400 | — | — |
| 2008-07-01 | $25.70 | $25.69 | 16,277,400 | — | — |
| 2008-06-30 | $22.76 | $22.76 | 27,621,200 | — | — |
| 2008-06-27 | $23.97 | $23.97 | 3,778,200 | — | — |
| 2008-06-26 | $23.85 | $23.85 | 1,112,200 | — | — |
| 2008-06-25 | $23.92 | $23.92 | 1,265,200 | — | — |
| 2008-06-24 | $23.52 | $23.52 | 2,045,200 | — | — |
| 2008-06-23 | $23.96 | $23.96 | 1,826,000 | — | — |
| 2008-06-20 | $25.01 | $25.01 | 2,391,800 | — | — |
| 2008-06-19 | $25.18 | $25.19 | 4,488,000 | — | — |
| 2008-06-18 | $24.39 | $24.39 | 4,440,600 | — | — |
| 2008-06-17 | $23.31 | $23.31 | 3,465,800 | — | — |
| 2008-06-16 | $22.76 | $22.77 | 1,765,200 | — | — |
| 2008-06-13 | $22.67 | $22.67 | 2,045,200 | — | — |
| 2008-06-12 | $22.67 | $22.67 | 1,744,000 | — | — |
| 2008-06-11 | $22.71 | $22.71 | 1,301,800 | — | — |
| 2008-06-10 | $22.97 | $22.97 | 1,282,200 | — | — |
| 2008-06-09 | $23.38 | $23.38 | 1,691,400 | — | — |
| 2008-06-06 | $23.69 | $23.69 | 1,468,400 | — | — |
| 2008-06-05 | $24.01 | $24.01 | 2,363,200 | — | — |
| 2008-06-04 | $24.15 | $24.15 | 2,983,400 | — | — |
| 2008-06-03 | $24.08 | $24.08 | 1,509,800 | — | — |
| 2008-06-02 | $24.56 | $24.56 | 4,091,000 | — | — |
| 2008-05-30 | $24.21 | $24.21 | 1,332,400 | — | — |
| 2008-05-29 | $24.36 | $24.36 | 1,887,200 | — | — |
| 2008-05-28 | $24.03 | $24.03 | 4,345,200 | — | — |
| 2008-05-27 | $24.90 | $24.90 | 2,104,600 | — | — |
| 2008-05-23 | $24.31 | $24.31 | 2,367,200 | — | — |
| 2008-05-22 | $24.08 | $24.08 | 3,688,600 | — | — |
| 2008-05-21 | $23.04 | $23.04 | 1,775,600 | — | — |
| 2008-05-20 | $23.27 | $23.27 | 1,853,800 | — | — |
| 2008-05-19 | $23.05 | $23.05 | 2,021,600 | — | — |
| 2008-05-16 | $22.74 | $22.74 | 2,916,800 | — | — |
| 2008-05-15 | $22.53 | $22.53 | 2,387,600 | — | — |
| 2008-05-14 | $21.64 | $21.64 | 3,194,400 | — | — |
| 2008-05-13 | $20.63 | $20.63 | 1,038,800 | — | — |
| 2008-05-12 | $20.84 | $20.84 | 869,800 | — | — |
| 2008-05-09 | $20.51 | $20.51 | 1,433,200 | — | — |
| 2008-05-08 | $20.50 | $20.50 | 1,603,200 | — | — |
| 2008-05-07 | $20.28 | $20.27 | 1,661,400 | — | — |
| 2008-05-06 | $20.62 | $20.62 | 2,651,200 | — | — |
| 2008-05-05 | $21.59 | $21.59 | 1,224,200 | — | — |
| 2008-05-02 | $21.25 | $21.26 | 1,196,200 | — | — |
| 2008-05-01 | $21.58 | $21.59 | 1,284,000 | — | — |
| 2008-04-30 | $20.77 | $20.77 | 1,078,800 | — | — |
| 2008-04-29 | $20.85 | $20.85 | 702,400 | — | — |
| 2008-04-28 | $20.70 | $20.70 | 1,020,000 | — | — |
| 2008-04-25 | $20.65 | $20.65 | 609,200 | — | — |
| 2008-04-24 | $20.71 | $20.71 | 691,000 | — | — |
| 2008-04-23 | $20.74 | $20.74 | 649,800 | — | — |
| 2008-04-22 | $20.55 | $20.55 | 1,499,000 | — | — |
| 2008-04-21 | $20.68 | $20.68 | 654,800 | — | — |
| 2008-04-18 | $20.82 | $20.82 | 805,000 | — | — |
| 2008-04-17 | $20.75 | $20.75 | 750,400 | — | — |
| 2008-04-16 | $21.15 | $21.15 | 1,385,000 | — | — |
| 2008-04-15 | $20.85 | $20.85 | 894,400 | — | — |
| 2008-04-14 | $20.49 | $20.49 | 455,400 | — | — |
| 2008-04-11 | $20.50 | $20.50 | 1,099,400 | — | — |
| 2008-04-10 | $20.86 | $20.85 | 1,150,000 | — | — |
| 2008-04-09 | $20.17 | $20.18 | 1,216,800 | — | — |
| 2008-04-08 | $20.50 | $20.50 | 676,400 | — | — |
| 2008-04-07 | $20.42 | $20.42 | 685,000 | — | — |
| 2008-04-04 | $20.34 | $20.34 | 1,483,400 | — | — |
| 2008-04-03 | $20.43 | $20.43 | 508,000 | — | — |
| 2008-04-02 | $20.47 | $20.47 | 887,200 | — | — |
| 2008-04-01 | $20.61 | $20.61 | 1,277,600 | — | — |
| 2008-03-31 | $20.15 | $20.15 | 1,115,600 | — | — |
| 2008-03-28 | $20.14 | $20.14 | 1,692,400 | — | — |
| 2008-03-27 | $20.44 | $20.44 | 4,078,200 | — | — |
| 2008-03-26 | $19.67 | $19.67 | 1,014,600 | — | — |
| 2008-03-25 | $19.35 | $19.35 | 1,355,200 | — | — |
| 2008-03-24 | $18.91 | $18.91 | 1,466,800 | — | — |
| 2008-03-20 | $18.28 | $18.28 | 2,358,800 | — | — |
| 2008-03-19 | $17.79 | $17.78 | 929,400 | — | — |
| 2008-03-18 | $17.78 | $17.78 | 1,159,400 | — | — |
| 2008-03-17 | $17.48 | $17.48 | 860,200 | — | — |
| 2008-03-14 | $17.86 | $17.85 | 1,707,000 | — | — |
| 2008-03-13 | $18.20 | $18.20 | 1,412,200 | — | — |
| 2008-03-12 | $17.75 | $17.75 | 1,682,600 | — | — |
| 2008-03-11 | $17.67 | $17.67 | 1,696,200 | — | — |
| 2008-03-10 | $17.39 | $17.39 | 2,019,600 | — | — |
| 2008-03-07 | $18.06 | $18.06 | 1,344,600 | — | — |
| 2008-03-06 | $18.11 | $18.11 | 1,051,200 | — | — |
| 2008-03-05 | $18.68 | $18.69 | 965,800 | — | — |
| 2008-03-04 | $18.50 | $18.50 | 1,351,600 | — | — |
| 2008-03-03 | $18.45 | $18.45 | 1,230,000 | — | — |
| 2008-02-29 | $18.51 | $18.51 | 1,317,200 | — | — |
| 2008-02-28 | $18.78 | $18.78 | 867,800 | — | — |
| 2008-02-27 | $18.84 | $18.84 | 827,000 | — | — |
| 2008-02-26 | $18.81 | $18.81 | 926,200 | — | — |
| 2008-02-25 | $18.77 | $18.77 | 1,378,400 | — | — |
| 2008-02-22 | $18.44 | $18.44 | 1,910,200 | — | — |
| 2008-02-21 | $18.42 | $18.42 | 2,387,800 | — | — |
| 2008-02-20 | $18.89 | $18.89 | 1,668,400 | — | — |
| 2008-02-19 | $18.94 | $18.94 | 2,678,200 | — | — |
| 2008-02-15 | $18.82 | $18.82 | 1,861,800 | — | — |
| 2008-02-14 | $19.26 | $19.27 | 1,943,200 | — | — |
| 2008-02-13 | $19.27 | $19.27 | 1,752,200 | — | — |
| 2008-02-12 | $19.15 | $19.15 | 1,873,600 | — | — |
| 2008-02-11 | $19.33 | $19.33 | 1,535,400 | — | — |
| 2008-02-08 | $19.86 | $19.86 | 2,623,000 | — | — |
| 2008-02-07 | $19.68 | $19.68 | 4,207,000 | — | — |
| 2008-02-06 | $20.02 | $20.02 | 2,415,400 | — | — |
| 2008-02-05 | $20.80 | $20.80 | 3,633,000 | — | — |
| 2008-02-04 | $21.38 | $21.38 | 2,150,600 | — | — |
| 2008-02-01 | $20.99 | $20.99 | 5,556,800 | — | — |
| 2008-01-31 | $21.50 | $21.50 | 1,300,400 | — | — |
| 2008-01-30 | $21.48 | $21.47 | 1,635,600 | — | — |
| 2008-01-29 | $21.48 | $21.48 | 1,665,800 | — | — |
| 2008-01-28 | $21.28 | $21.28 | 1,616,000 | — | — |
| 2008-01-25 | $20.75 | $20.75 | 1,350,800 | — | — |
| 2008-01-24 | $21.15 | $21.15 | 2,022,000 | — | — |
| 2008-01-23 | $21.27 | $21.27 | 2,950,600 | — | — |
| 2008-01-22 | $21.68 | $21.68 | 2,396,400 | — | — |
| 2008-01-18 | $22.20 | $22.20 | 2,299,000 | — | — |
| 2008-01-17 | $22.57 | $22.57 | 1,454,400 | — | — |
| 2008-01-16 | $23.11 | $23.11 | 1,656,000 | — | — |
| 2008-01-15 | $23.58 | $23.58 | 1,653,600 | — | — |
| 2008-01-14 | $24.13 | $24.13 | 1,882,800 | — | — |
| 2008-01-11 | $24.26 | $24.26 | 1,619,400 | — | — |
| 2008-01-10 | $24.36 | $24.36 | 2,562,400 | — | — |
| 2008-01-09 | $22.98 | $22.98 | 827,000 | — | — |
| 2008-01-08 | $22.71 | $22.71 | 1,618,400 | — | — |
| 2008-01-07 | $22.72 | $22.72 | 1,008,800 | — | — |
| 2008-01-04 | $22.50 | $22.50 | 852,800 | — | — |
| 2008-01-03 | $22.84 | $22.85 | 959,000 | — | — |
| 2008-01-02 | $23.07 | $23.07 | 1,365,000 | — | — |