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
- 1991-12-11 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 | $27.33 | $27.33 | 33,422,800 | — | — |
| 2008-12-30 | $26.65 | $26.65 | 4,185,400 | — | — |
| 2008-12-29 | $26.43 | $26.43 | 3,663,000 | — | — |
| 2008-12-26 | $25.44 | $25.44 | 1,909,000 | — | — |
| 2008-12-24 | $24.37 | $24.37 | 3,901,600 | — | — |
| 2008-12-23 | $22.24 | $22.24 | 1,293,300 | — | — |
| 2008-12-22 | $22.83 | $22.83 | 1,314,100 | — | — |
| 2008-12-19 | $23.53 | $23.53 | 2,425,900 | — | — |
| 2008-12-18 | $23.97 | $23.97 | 2,123,400 | — | — |
| 2008-12-17 | $24.56 | $24.56 | 1,968,900 | — | — |
| 2008-12-16 | $23.54 | $23.54 | 2,639,200 | — | — |
| 2008-12-15 | $21.61 | $21.61 | 1,885,800 | — | — |
| 2008-12-12 | $22.14 | $22.14 | 1,986,000 | — | — |
| 2008-12-11 | $21.03 | $21.03 | 2,563,800 | — | — |
| 2008-12-10 | $21.52 | $21.52 | 1,664,400 | — | — |
| 2008-12-09 | $20.58 | $20.58 | 2,903,800 | — | — |
| 2008-12-08 | $19.83 | $19.83 | 2,685,100 | — | — |
| 2008-12-05 | $18.36 | $18.36 | 2,496,700 | — | — |
| 2008-12-04 | $18.22 | $18.22 | 1,727,200 | — | — |
| 2008-12-03 | $19.34 | $19.34 | 1,268,500 | — | — |
| 2008-12-02 | $18.52 | $18.52 | 1,619,600 | — | — |
| 2008-12-01 | $18.38 | $18.38 | 1,892,300 | — | — |
| 2008-11-28 | $20.22 | $20.22 | 556,000 | — | — |
| 2008-11-26 | $19.82 | $19.82 | 1,338,600 | — | — |
| 2008-11-25 | $18.61 | $18.61 | 1,543,600 | — | — |
| 2008-11-24 | $17.98 | $17.98 | 1,456,300 | — | — |
| 2008-11-21 | $17.01 | $17.01 | 2,489,400 | — | — |
| 2008-11-20 | $16.31 | $16.31 | 3,457,300 | — | — |
| 2008-11-19 | $17.47 | $17.47 | 2,061,300 | — | — |
| 2008-11-18 | $18.95 | $18.95 | 1,595,900 | — | — |
| 2008-11-17 | $19.63 | $19.63 | 1,240,000 | — | — |
| 2008-11-14 | $20.16 | $20.16 | 1,580,000 | — | — |
| 2008-11-13 | $21.51 | $21.51 | 1,775,400 | — | — |
| 2008-11-12 | $19.81 | $19.81 | 1,688,600 | — | — |
| 2008-11-11 | $21.06 | $21.06 | 1,505,500 | — | — |
| 2008-11-10 | $22.46 | $22.46 | 1,368,400 | — | — |
| 2008-11-07 | $23.28 | $23.28 | 1,327,800 | — | — |
| 2008-11-06 | $22.09 | $22.09 | 1,313,000 | — | — |
| 2008-11-05 | $22.95 | $22.95 | 1,975,300 | — | — |
| 2008-11-04 | $25.02 | $25.02 | 2,785,300 | — | — |
| 2008-11-03 | $22.84 | $22.84 | 1,587,600 | — | — |
| 2008-10-31 | $22.88 | $22.88 | 3,061,500 | — | — |
| 2008-10-30 | $23.33 | $23.33 | 4,687,900 | — | — |
| 2008-10-29 | $19.22 | $19.22 | 3,281,700 | — | — |
| 2008-10-28 | $19.96 | $19.96 | 1,960,600 | — | — |
| 2008-10-27 | $18.75 | $18.75 | 1,193,400 | — | — |
| 2008-10-24 | $19.58 | $19.58 | 2,887,800 | — | — |
| 2008-10-23 | $19.36 | $19.36 | 3,787,700 | — | — |
| 2008-10-22 | $20.61 | $20.61 | 3,736,900 | — | — |
| 2008-10-21 | $23.35 | $23.35 | 1,891,300 | — | — |
| 2008-10-20 | $23.46 | $23.46 | 2,344,700 | — | — |
| 2008-10-17 | $21.62 | $21.62 | 1,926,900 | — | — |
| 2008-10-16 | $21.52 | $21.52 | 2,928,200 | — | — |
| 2008-10-15 | $21.25 | $21.25 | 3,095,600 | — | — |
| 2008-10-14 | $22.87 | $22.87 | 3,105,800 | — | — |
| 2008-10-13 | $23.87 | $23.87 | 2,236,200 | — | — |
| 2008-10-10 | $21.40 | $21.40 | 3,332,800 | — | — |
| 2008-10-09 | $21.64 | $21.64 | 2,293,000 | — | — |
| 2008-10-08 | $23.10 | $23.10 | 3,722,100 | — | — |
| 2008-10-07 | $23.00 | $23.00 | 2,513,100 | — | — |
| 2008-10-06 | $24.87 | $24.87 | 2,906,900 | — | — |
| 2008-10-03 | $25.51 | $25.51 | 2,169,400 | — | — |
| 2008-10-02 | $26.00 | $26.00 | 2,146,700 | — | — |
| 2008-10-01 | $28.84 | $28.84 | 1,638,400 | — | — |
| 2008-09-30 | $29.40 | $29.40 | 2,794,500 | — | — |
| 2008-09-29 | $28.94 | $28.94 | 4,227,200 | — | — |
| 2008-09-26 | $30.57 | $30.57 | 3,295,000 | — | — |
| 2008-09-25 | $30.77 | $30.77 | 6,629,200 | — | — |
| 2008-09-24 | $25.83 | $25.83 | 3,696,100 | — | — |
| 2008-09-23 | $25.80 | $25.80 | 3,934,600 | — | — |
| 2008-09-22 | $27.95 | $27.95 | 3,853,500 | — | — |
| 2008-09-19 | $29.04 | $29.04 | 4,780,400 | — | — |
| 2008-09-18 | $26.46 | $26.46 | 6,850,400 | — | — |
| 2008-09-17 | $25.94 | $25.94 | 6,437,300 | — | — |
| 2008-09-16 | $29.36 | $29.36 | 9,696,900 | — | — |
| 2008-09-15 | $35.52 | $35.52 | 4,650,400 | — | — |
| 2008-09-12 | $38.35 | $38.35 | 3,896,400 | — | — |
| 2008-09-11 | $36.39 | $36.39 | 4,246,700 | — | — |
| 2008-09-10 | $36.30 | $36.30 | 8,589,000 | — | — |
| 2008-09-09 | $37.81 | $37.81 | 7,697,500 | — | — |
| 2008-09-08 | $43.05 | $43.05 | 1,993,600 | — | — |
| 2008-09-05 | $42.90 | $42.90 | 1,557,800 | — | — |
| 2008-09-04 | $42.75 | $42.75 | 1,766,900 | — | — |
| 2008-09-03 | $44.38 | $44.38 | 1,598,100 | — | — |
| 2008-09-02 | $44.70 | $44.70 | 2,398,600 | — | — |
| 2008-08-29 | $44.60 | $44.60 | 1,576,700 | — | — |
| 2008-08-28 | $44.76 | $44.76 | 2,311,700 | — | — |
| 2008-08-27 | $42.78 | $42.78 | 3,127,400 | — | — |
| 2008-08-26 | $40.96 | $40.96 | 1,706,900 | — | — |
| 2008-08-25 | $41.06 | $41.06 | 1,996,300 | — | — |
| 2008-08-22 | $42.21 | $42.21 | 1,618,400 | — | — |
| 2008-08-21 | $41.57 | $41.57 | 2,441,600 | — | — |
| 2008-08-20 | $41.50 | $41.50 | 2,737,900 | — | — |
| 2008-08-19 | $41.29 | $41.29 | 2,963,600 | — | — |
| 2008-08-18 | $43.21 | $43.21 | 2,269,500 | — | — |
| 2008-08-15 | $44.58 | $44.58 | 2,767,000 | — | — |
| 2008-08-14 | $43.39 | $43.39 | 3,953,600 | — | — |
| 2008-08-13 | $41.20 | $41.20 | 2,677,300 | — | — |
| 2008-08-12 | $40.36 | $40.36 | 2,325,800 | — | — |
| 2008-08-11 | $41.69 | $41.69 | 2,224,300 | — | — |
| 2008-08-08 | $42.50 | $42.50 | 2,008,000 | — | — |
| 2008-08-07 | $41.60 | $41.60 | 2,404,100 | — | — |
| 2008-08-06 | $42.85 | $42.85 | 2,561,000 | — | — |
| 2008-08-05 | $41.59 | $41.59 | 3,323,000 | — | — |
| 2008-08-04 | $40.65 | $40.65 | 4,360,000 | — | — |
| 2008-08-01 | $42.46 | $42.46 | 2,483,200 | — | — |
| 2008-07-31 | $42.24 | $42.24 | 9,247,700 | — | — |
| 2008-07-30 | $48.06 | $48.06 | 2,879,900 | — | — |
| 2008-07-29 | $47.83 | $47.83 | 2,609,800 | — | — |
| 2008-07-28 | $46.82 | $46.82 | 2,221,800 | — | — |
| 2008-07-25 | $46.01 | $46.01 | 1,329,500 | — | — |
| 2008-07-24 | $44.96 | $44.96 | 2,900,200 | — | — |
| 2008-07-23 | $47.01 | $47.01 | 2,217,900 | — | — |
| 2008-07-22 | $47.81 | $47.81 | 2,501,400 | — | — |
| 2008-07-21 | $46.42 | $46.42 | 1,201,100 | — | — |
| 2008-07-18 | $46.16 | $46.16 | 1,781,100 | — | — |
| 2008-07-17 | $46.14 | $46.14 | 3,229,100 | — | — |
| 2008-07-16 | $44.29 | $44.29 | 2,519,800 | — | — |
| 2008-07-15 | $42.13 | $42.13 | 2,387,500 | — | — |
| 2008-07-14 | $42.16 | $42.16 | 1,821,500 | — | — |
| 2008-07-11 | $41.54 | $41.54 | 1,259,300 | — | — |
| 2008-07-10 | $42.04 | $42.04 | 2,185,600 | — | — |
| 2008-07-09 | $41.79 | $41.79 | 3,209,200 | — | — |
| 2008-07-08 | $42.98 | $42.98 | 3,542,500 | — | — |
| 2008-07-07 | $40.81 | $40.81 | 3,163,300 | — | — |
| 2008-07-03 | $40.13 | $40.13 | 1,694,700 | — | — |
| 2008-07-02 | $40.56 | $40.56 | 2,996,600 | — | — |
| 2008-07-01 | $41.53 | $41.53 | 3,073,600 | — | — |
| 2008-06-30 | $41.69 | $41.69 | 2,214,300 | — | — |
| 2008-06-27 | $41.95 | $41.95 | 4,767,600 | — | — |
| 2008-06-26 | $43.87 | $43.87 | 2,286,200 | — | — |
| 2008-06-25 | $46.72 | $46.72 | 1,471,000 | — | — |
| 2008-06-24 | $46.71 | $46.71 | 2,218,900 | — | — |
| 2008-06-23 | $49.10 | $49.10 | 2,933,600 | — | — |
| 2008-06-20 | $47.48 | $47.48 | 3,917,100 | — | — |
| 2008-06-19 | $50.24 | $50.24 | 1,217,100 | — | — |
| 2008-06-18 | $50.16 | $50.16 | 1,527,800 | — | — |
| 2008-06-17 | $51.18 | $51.18 | 1,547,700 | — | — |
| 2008-06-16 | $51.50 | $51.50 | 1,481,500 | — | — |
| 2008-06-13 | $51.91 | $51.91 | 1,344,500 | — | — |
| 2008-06-12 | $51.61 | $51.61 | 1,571,800 | — | — |
| 2008-06-11 | $51.02 | $51.02 | 1,907,100 | — | — |
| 2008-06-10 | $51.45 | $51.45 | 2,847,600 | — | — |
| 2008-06-09 | $53.21 | $53.21 | 1,568,500 | — | — |
| 2008-06-06 | $53.82 | $53.82 | 2,095,000 | — | — |
| 2008-06-05 | $54.60 | $54.60 | 1,660,800 | — | — |
| 2008-06-04 | $55.00 | $55.00 | 1,844,600 | — | — |
| 2008-06-03 | $54.83 | $54.83 | 2,923,700 | — | — |
| 2008-06-02 | $56.75 | $56.75 | 1,614,600 | — | — |
| 2008-05-30 | $57.22 | $57.22 | 2,239,700 | — | — |
| 2008-05-29 | $57.10 | $57.10 | 2,442,300 | — | — |
| 2008-05-28 | $56.45 | $56.45 | 1,610,100 | — | — |
| 2008-05-27 | $54.98 | $54.98 | 1,534,400 | — | — |
| 2008-05-23 | $53.61 | $53.61 | 1,152,100 | — | — |
| 2008-05-22 | $53.48 | $53.48 | 1,272,200 | — | — |
| 2008-05-21 | $54.25 | $54.25 | 1,379,300 | — | — |
| 2008-05-20 | $55.85 | $55.85 | 1,022,600 | — | — |
| 2008-05-19 | $55.35 | $55.35 | 1,294,700 | — | — |
| 2008-05-16 | $56.30 | $56.30 | 1,546,400 | — | — |
| 2008-05-15 | $56.14 | $56.14 | 2,205,900 | — | — |
| 2008-05-14 | $54.87 | $54.87 | 3,320,000 | — | — |
| 2008-05-13 | $54.21 | $54.21 | 2,907,600 | — | — |
| 2008-05-12 | $54.97 | $54.97 | 2,107,000 | — | — |
| 2008-05-09 | $53.58 | $53.58 | 1,996,100 | — | — |
| 2008-05-08 | $52.87 | $52.87 | 2,611,200 | — | — |
| 2008-05-07 | $53.58 | $53.58 | 2,422,200 | — | — |
| 2008-05-06 | $54.36 | $54.36 | 2,134,600 | — | — |
| 2008-05-05 | $54.02 | $54.02 | 3,322,300 | — | — |
| 2008-05-02 | $53.42 | $53.42 | 4,014,000 | — | — |
| 2008-05-01 | $53.94 | $53.94 | 6,062,600 | — | — |
| 2008-04-30 | $55.15 | $55.15 | 2,602,800 | — | — |
| 2008-04-29 | $55.92 | $55.92 | 1,527,500 | — | — |
| 2008-04-28 | $56.87 | $56.87 | 1,743,000 | — | — |
| 2008-04-25 | $58.16 | $58.16 | 1,250,800 | — | — |
| 2008-04-24 | $57.53 | $57.53 | 1,212,800 | — | — |
| 2008-04-23 | $58.18 | $58.18 | 1,526,000 | — | — |
| 2008-04-22 | $58.51 | $58.51 | 1,199,800 | — | — |
| 2008-04-21 | $59.90 | $59.90 | 1,808,800 | — | — |
| 2008-04-18 | $59.74 | $59.74 | 1,193,200 | — | — |
| 2008-04-17 | $58.49 | $58.49 | 1,270,200 | — | — |
| 2008-04-16 | $58.94 | $58.94 | 1,210,000 | — | — |
| 2008-04-15 | $57.98 | $57.98 | 1,811,300 | — | — |
| 2008-04-14 | $56.40 | $56.40 | 1,230,500 | — | — |
| 2008-04-11 | $55.61 | $55.61 | 1,359,000 | — | — |
| 2008-04-10 | $57.23 | $57.23 | 2,248,400 | — | — |
| 2008-04-09 | $56.41 | $56.41 | 2,207,000 | — | — |
| 2008-04-08 | $55.96 | $55.96 | 1,100,300 | — | — |
| 2008-04-07 | $56.46 | $56.46 | 1,653,400 | — | — |
| 2008-04-04 | $57.97 | $57.97 | 1,913,400 | — | — |
| 2008-04-03 | $58.11 | $58.11 | 1,464,300 | — | — |
| 2008-04-02 | $57.57 | $57.57 | 2,019,900 | — | — |
| 2008-04-01 | $58.19 | $58.19 | 2,648,700 | — | — |
| 2008-03-31 | $56.43 | $56.43 | 1,946,000 | — | — |
| 2008-03-28 | $56.90 | $56.90 | 922,500 | — | — |
| 2008-03-27 | $56.86 | $56.86 | 1,549,700 | — | — |
| 2008-03-26 | $57.12 | $57.12 | 1,412,900 | — | — |
| 2008-03-25 | $57.97 | $57.97 | 2,513,900 | — | — |
| 2008-03-24 | $55.98 | $55.98 | 1,610,800 | — | — |
| 2008-03-20 | $54.65 | $54.65 | 2,127,100 | — | — |
| 2008-03-19 | $53.07 | $53.07 | 2,173,000 | — | — |
| 2008-03-18 | $53.47 | $53.47 | 1,631,600 | — | — |
| 2008-03-17 | $51.48 | $51.48 | 2,072,800 | — | — |
| 2008-03-14 | $52.97 | $52.97 | 1,517,000 | — | — |
| 2008-03-13 | $54.47 | $54.47 | 1,238,700 | — | — |
| 2008-03-12 | $54.06 | $54.06 | 1,798,300 | — | — |
| 2008-03-11 | $53.49 | $53.49 | 2,102,400 | — | — |
| 2008-03-10 | $52.21 | $52.21 | 1,581,900 | — | — |
| 2008-03-07 | $53.00 | $53.00 | 1,469,600 | — | — |
| 2008-03-06 | $53.70 | $53.70 | 1,642,700 | — | — |
| 2008-03-05 | $55.01 | $55.01 | 1,897,500 | — | — |
| 2008-03-04 | $54.37 | $54.37 | 3,151,000 | — | — |
| 2008-03-03 | $54.98 | $54.98 | 3,947,900 | — | — |
| 2008-02-29 | $56.45 | $56.45 | 2,221,000 | — | — |
| 2008-02-28 | $56.40 | $56.40 | 2,383,100 | — | — |
| 2008-02-27 | $58.31 | $58.31 | 2,314,300 | — | — |
| 2008-02-26 | $57.64 | $57.64 | 2,332,500 | — | — |
| 2008-02-25 | $56.94 | $56.94 | 1,472,400 | — | — |
| 2008-02-22 | $54.69 | $54.69 | 1,562,800 | — | — |
| 2008-02-21 | $53.84 | $53.84 | 1,382,500 | — | — |
| 2008-02-20 | $54.22 | $54.22 | 1,674,100 | — | — |
| 2008-02-19 | $54.34 | $54.34 | 1,532,700 | — | — |
| 2008-02-15 | $54.77 | $54.77 | 1,605,700 | — | — |
| 2008-02-14 | $55.30 | $55.30 | 1,652,600 | — | — |
| 2008-02-13 | $54.30 | $54.30 | 2,519,700 | — | — |
| 2008-02-12 | $54.67 | $54.67 | 3,227,600 | — | — |
| 2008-02-11 | $55.24 | $55.24 | 2,037,900 | — | — |
| 2008-02-08 | $53.45 | $53.45 | 2,157,600 | — | — |
| 2008-02-07 | $52.00 | $52.00 | 2,000,200 | — | — |
| 2008-02-06 | $51.05 | $51.05 | 1,759,400 | — | — |
| 2008-02-05 | $51.96 | $51.96 | 2,172,300 | — | — |
| 2008-02-04 | $53.01 | $53.01 | 3,202,800 | — | — |
| 2008-02-01 | $53.00 | $53.00 | 6,572,000 | — | — |
| 2008-01-31 | $50.60 | $50.60 | 7,263,700 | — | — |
| 2008-01-30 | $43.35 | $43.35 | 1,472,100 | — | — |
| 2008-01-29 | $43.50 | $43.50 | 1,321,700 | — | — |
| 2008-01-28 | $43.96 | $43.96 | 1,312,700 | — | — |
| 2008-01-25 | $42.01 | $42.01 | 1,403,800 | — | — |
| 2008-01-24 | $42.03 | $42.03 | 1,380,400 | — | — |
| 2008-01-23 | $40.54 | $40.54 | 1,907,300 | — | — |
| 2008-01-22 | $40.83 | $40.83 | 1,808,600 | — | — |
| 2008-01-18 | $41.37 | $41.37 | 2,486,100 | — | — |
| 2008-01-17 | $40.20 | $40.20 | 2,563,400 | — | — |
| 2008-01-16 | $44.10 | $44.10 | 2,663,800 | — | — |
| 2008-01-15 | $45.57 | $45.57 | 1,314,400 | — | — |
| 2008-01-14 | $46.09 | $46.09 | 1,498,700 | — | — |
| 2008-01-11 | $45.71 | $45.71 | 1,061,600 | — | — |
| 2008-01-10 | $45.80 | $45.80 | 1,389,300 | — | — |
| 2008-01-09 | $44.52 | $44.52 | 1,310,900 | — | — |
| 2008-01-08 | $44.23 | $44.23 | 1,322,100 | — | — |
| 2008-01-07 | $43.80 | $43.80 | 2,000,500 | — | — |
| 2008-01-04 | $45.58 | $45.58 | 1,914,700 | — | — |
| 2008-01-03 | $47.86 | $47.86 | 1,172,000 | — | — |
| 2008-01-02 | $48.48 | $48.48 | 629,400 | — | — |