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
- 1983-08-26 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 | $26.28 | $33.54 | 3,218,400 | — | — |
| 2008-12-30 | $25.79 | $32.92 | 2,307,000 | — | — |
| 2008-12-29 | $24.72 | $31.55 | 2,387,600 | — | — |
| 2008-12-26 | $25.19 | $32.15 | 1,171,800 | — | — |
| 2008-12-24 | $25.06 | $31.99 | 1,030,900 | — | — |
| 2008-12-23 | $25.29 | $32.28 | 2,703,000 | — | — |
| 2008-12-22 | $25.64 | $32.73 | 3,686,500 | — | — |
| 2008-12-19 | $26.25 | $33.50 | 5,230,700 | — | — |
| 2008-12-18 | $25.89 | $33.05 | 5,790,000 | — | — |
| 2008-12-17 | $26.61 | $33.96 | 5,385,900 | — | — |
| 2008-12-16 | $26.62 | $33.98 | 5,153,600 | — | — |
| 2008-12-15 | $25.27 | $32.25 | 4,841,500 | — | — |
| 2008-12-12 | $26.09 | $33.30 | 3,789,500 | — | — |
| 2008-12-11 | $25.60 | $32.67 | 3,692,700 | — | — |
| 2008-12-10 | $26.32 | $33.59 | 4,136,500 | — | — |
| 2008-12-09 | $26.70 | $34.08 | 3,385,100 | — | — |
| 2008-12-08 | $27.43 | $35.01 | 4,350,100 | — | — |
| 2008-12-05 | $26.51 | $33.84 | 4,581,600 | — | — |
| 2008-12-04 | $26.02 | $33.21 | 4,433,400 | — | — |
| 2008-12-03 | $27.17 | $34.68 | 5,759,100 | — | — |
| 2008-12-02 | $26.64 | $34.00 | 4,635,100 | — | — |
| 2008-12-01 | $26.02 | $33.21 | 3,973,800 | — | — |
| 2008-11-28 | $28.26 | $36.07 | 1,268,600 | — | — |
| 2008-11-26 | $28.36 | $36.20 | 3,400,400 | — | — |
| 2008-11-25 | $27.55 | $35.16 | 5,282,800 | — | — |
| 2008-11-24 | $27.19 | $34.70 | 6,374,100 | — | — |
| 2008-11-21 | $25.07 | $32.00 | 7,778,200 | — | — |
| 2008-11-20 | $23.80 | $30.38 | 6,519,600 | — | — |
| 2008-11-19 | $24.62 | $31.42 | 4,947,400 | — | — |
| 2008-11-18 | $25.74 | $32.85 | 4,623,100 | — | — |
| 2008-11-17 | $25.49 | $32.53 | 3,893,200 | — | — |
| 2008-11-14 | $25.70 | $32.80 | 4,768,600 | — | — |
| 2008-11-13 | $26.92 | $34.36 | 5,920,900 | — | — |
| 2008-11-12 | $25.10 | $32.04 | 4,548,500 | — | — |
| 2008-11-11 | $26.09 | $33.30 | 3,338,500 | — | — |
| 2008-11-10 | $26.77 | $34.17 | 2,852,500 | — | — |
| 2008-11-07 | $26.89 | $34.32 | 3,977,300 | — | — |
| 2008-11-06 | $26.65 | $34.02 | 4,778,600 | — | — |
| 2008-11-05 | $27.88 | $35.59 | 4,269,700 | — | — |
| 2008-11-04 | $29.29 | $37.38 | 4,798,100 | — | — |
| 2008-11-03 | $28.90 | $36.89 | 3,080,200 | — | — |
| 2008-10-31 | $28.54 | $36.43 | 3,909,000 | — | — |
| 2008-10-30 | $28.07 | $35.83 | 6,565,600 | — | — |
| 2008-10-29 | $26.46 | $33.77 | 6,434,700 | — | — |
| 2008-10-28 | $26.84 | $33.86 | 6,010,000 | — | — |
| 2008-10-27 | $24.26 | $30.61 | 4,113,200 | — | — |
| 2008-10-24 | $24.47 | $30.87 | 4,160,900 | — | — |
| 2008-10-23 | $25.24 | $31.84 | 6,377,800 | — | — |
| 2008-10-22 | $24.98 | $31.52 | 7,501,300 | — | — |
| 2008-10-21 | $26.12 | $32.95 | 4,087,200 | — | — |
| 2008-10-20 | $28.00 | $35.33 | 4,685,700 | — | — |
| 2008-10-17 | $26.60 | $33.56 | 6,914,100 | — | — |
| 2008-10-16 | $27.21 | $34.33 | 9,752,600 | — | — |
| 2008-10-15 | $27.06 | $34.14 | 8,316,900 | — | — |
| 2008-10-14 | $28.79 | $36.32 | 4,988,400 | — | — |
| 2008-10-13 | $30.30 | $38.23 | 6,050,800 | — | — |
| 2008-10-10 | $28.34 | $35.75 | 10,628,700 | — | — |
| 2008-10-09 | $27.46 | $34.64 | 7,306,700 | — | — |
| 2008-10-08 | $28.14 | $35.50 | 6,645,000 | — | — |
| 2008-10-07 | $28.91 | $36.47 | 7,270,300 | — | — |
| 2008-10-06 | $30.07 | $37.94 | 7,691,400 | — | — |
| 2008-10-03 | $31.03 | $39.15 | 5,446,100 | — | — |
| 2008-10-02 | $31.50 | $39.74 | 4,483,300 | — | — |
| 2008-10-01 | $32.64 | $41.18 | 4,078,000 | — | — |
| 2008-09-30 | $33.03 | $41.67 | 5,034,200 | — | — |
| 2008-09-29 | $32.80 | $41.38 | 7,720,400 | — | — |
| 2008-09-26 | $33.35 | $42.08 | 3,749,800 | — | — |
| 2008-09-25 | $31.72 | $40.02 | 6,242,400 | — | — |
| 2008-09-24 | $32.30 | $40.75 | 3,102,800 | — | — |
| 2008-09-23 | $31.47 | $39.70 | 2,918,100 | — | — |
| 2008-09-22 | $31.48 | $39.72 | 2,844,300 | — | — |
| 2008-09-19 | $32.89 | $41.49 | 6,188,000 | — | — |
| 2008-09-18 | $32.09 | $40.49 | 7,307,400 | — | — |
| 2008-09-17 | $31.71 | $40.01 | 5,007,600 | — | — |
| 2008-09-16 | $32.59 | $41.12 | 7,133,700 | — | — |
| 2008-09-15 | $33.18 | $41.86 | 3,435,700 | — | — |
| 2008-09-12 | $34.01 | $42.91 | 3,181,100 | — | — |
| 2008-09-11 | $34.00 | $42.90 | 3,760,600 | — | — |
| 2008-09-10 | $33.10 | $41.76 | 2,991,800 | — | — |
| 2008-09-09 | $32.95 | $41.57 | 4,562,400 | — | — |
| 2008-09-08 | $33.79 | $42.63 | 5,116,200 | — | — |
| 2008-09-05 | $33.35 | $42.08 | 3,954,700 | — | — |
| 2008-09-04 | $33.99 | $42.88 | 2,795,800 | — | — |
| 2008-09-03 | $34.82 | $43.93 | 4,337,000 | — | — |
| 2008-09-02 | $35.17 | $44.37 | 4,621,100 | — | — |
| 2008-08-29 | $34.08 | $43.00 | 3,005,900 | — | — |
| 2008-08-28 | $34.90 | $44.03 | 2,013,800 | — | — |
| 2008-08-27 | $34.79 | $43.89 | 3,158,500 | — | — |
| 2008-08-26 | $34.16 | $43.10 | 2,145,400 | — | — |
| 2008-08-25 | $34.05 | $42.96 | 2,648,100 | — | — |
| 2008-08-22 | $35.02 | $44.18 | 2,150,100 | — | — |
| 2008-08-21 | $34.49 | $43.51 | 2,102,300 | — | — |
| 2008-08-20 | $34.52 | $43.55 | 2,396,000 | — | — |
| 2008-08-19 | $34.40 | $43.40 | 2,402,600 | — | — |
| 2008-08-18 | $35.10 | $44.28 | 3,007,900 | — | — |
| 2008-08-15 | $35.02 | $44.18 | 2,972,000 | — | — |
| 2008-08-14 | $35.05 | $44.22 | 2,497,700 | — | — |
| 2008-08-13 | $34.70 | $43.78 | 2,130,400 | — | — |
| 2008-08-12 | $34.81 | $43.92 | 2,560,700 | — | — |
| 2008-08-11 | $34.87 | $43.99 | 2,668,600 | — | — |
| 2008-08-08 | $34.55 | $43.59 | 3,436,300 | — | — |
| 2008-08-07 | $33.19 | $41.87 | 3,373,700 | — | — |
| 2008-08-06 | $34.01 | $42.91 | 2,578,400 | — | — |
| 2008-08-05 | $33.66 | $42.47 | 3,032,800 | — | — |
| 2008-08-04 | $32.66 | $41.20 | 1,887,400 | — | — |
| 2008-08-01 | $32.77 | $41.34 | 3,251,800 | — | — |
| 2008-07-31 | $32.92 | $41.53 | 3,584,500 | — | — |
| 2008-07-30 | $32.82 | $41.41 | 2,725,300 | — | — |
| 2008-07-29 | $33.02 | $41.27 | 3,638,800 | — | — |
| 2008-07-28 | $32.34 | $40.42 | 2,606,600 | — | — |
| 2008-07-25 | $32.89 | $41.11 | 2,920,100 | — | — |
| 2008-07-24 | $32.88 | $41.09 | 3,687,400 | — | — |
| 2008-07-23 | $33.71 | $42.13 | 3,670,400 | — | — |
| 2008-07-22 | $33.69 | $42.11 | 4,503,600 | — | — |
| 2008-07-21 | $33.19 | $41.48 | 4,224,400 | — | — |
| 2008-07-18 | $32.96 | $41.19 | 5,524,500 | — | — |
| 2008-07-17 | $32.69 | $40.86 | 5,684,800 | — | — |
| 2008-07-16 | $32.00 | $39.99 | 3,529,700 | — | — |
| 2008-07-15 | $30.74 | $38.42 | 4,137,200 | — | — |
| 2008-07-14 | $30.66 | $38.32 | 3,122,400 | — | — |
| 2008-07-11 | $31.33 | $39.16 | 3,248,300 | — | — |
| 2008-07-10 | $31.95 | $39.93 | 4,038,900 | — | — |
| 2008-07-09 | $31.54 | $39.42 | 4,499,700 | — | — |
| 2008-07-08 | $32.13 | $40.16 | 7,222,300 | — | — |
| 2008-07-07 | $31.02 | $38.77 | 4,982,300 | — | — |
| 2008-07-03 | $31.04 | $38.79 | 2,590,300 | — | — |
| 2008-07-02 | $30.84 | $38.54 | 5,061,600 | — | — |
| 2008-07-01 | $31.75 | $39.68 | 4,292,600 | — | — |
| 2008-06-30 | $31.28 | $39.09 | 3,833,600 | — | — |
| 2008-06-27 | $31.58 | $39.47 | 7,237,800 | — | — |
| 2008-06-26 | $32.04 | $40.04 | 6,630,800 | — | — |
| 2008-06-25 | $32.09 | $40.11 | 3,792,200 | — | — |
| 2008-06-24 | $31.60 | $39.49 | 5,245,000 | — | — |
| 2008-06-23 | $32.00 | $39.99 | 4,272,800 | — | — |
| 2008-06-20 | $32.39 | $40.48 | 4,589,600 | — | — |
| 2008-06-19 | $33.26 | $41.57 | 2,659,400 | — | — |
| 2008-06-18 | $32.60 | $40.74 | 2,990,500 | — | — |
| 2008-06-17 | $33.04 | $41.29 | 2,388,000 | — | — |
| 2008-06-16 | $33.67 | $42.08 | 2,644,000 | — | — |
| 2008-06-13 | $33.65 | $42.06 | 2,669,700 | — | — |
| 2008-06-12 | $32.87 | $41.08 | 4,332,600 | — | — |
| 2008-06-11 | $32.52 | $40.64 | 5,230,900 | — | — |
| 2008-06-10 | $33.28 | $41.59 | 4,135,600 | — | — |
| 2008-06-09 | $33.34 | $41.67 | 5,396,300 | — | — |
| 2008-06-06 | $33.17 | $41.46 | 6,950,200 | — | — |
| 2008-06-05 | $34.00 | $42.49 | 4,411,400 | — | — |
| 2008-06-04 | $33.61 | $42.01 | 4,461,000 | — | — |
| 2008-06-03 | $33.63 | $42.03 | 4,356,900 | — | — |
| 2008-06-02 | $33.79 | $42.23 | 4,220,000 | — | — |
| 2008-05-30 | $34.55 | $43.18 | 3,464,700 | — | — |
| 2008-05-29 | $35.01 | $43.75 | 2,859,700 | — | — |
| 2008-05-28 | $34.45 | $43.05 | 2,458,600 | — | — |
| 2008-05-27 | $34.61 | $43.25 | 3,121,700 | — | — |
| 2008-05-23 | $34.11 | $42.63 | 5,487,900 | — | — |
| 2008-05-22 | $34.87 | $43.58 | 6,082,700 | — | — |
| 2008-05-21 | $36.16 | $45.19 | 3,313,300 | — | — |
| 2008-05-20 | $36.18 | $45.22 | 1,667,300 | — | — |
| 2008-05-19 | $36.27 | $45.33 | 2,199,300 | — | — |
| 2008-05-16 | $36.54 | $45.67 | 2,346,400 | — | — |
| 2008-05-15 | $36.84 | $46.04 | 1,939,800 | — | — |
| 2008-05-14 | $36.37 | $45.45 | 1,548,400 | — | — |
| 2008-05-13 | $36.32 | $45.39 | 2,594,200 | — | — |
| 2008-05-12 | $36.60 | $45.74 | 1,876,000 | — | — |
| 2008-05-09 | $35.95 | $44.93 | 1,692,000 | — | — |
| 2008-05-08 | $36.30 | $45.37 | 3,032,000 | — | — |
| 2008-05-07 | $35.77 | $44.70 | 2,881,700 | — | — |
| 2008-05-06 | $36.45 | $45.55 | 4,735,700 | — | — |
| 2008-05-05 | $36.52 | $45.64 | 1,547,400 | — | — |
| 2008-05-02 | $37.11 | $46.38 | 2,504,600 | — | — |
| 2008-05-01 | $37.21 | $46.50 | 3,018,500 | — | — |
| 2008-04-30 | $36.37 | $45.45 | 3,667,400 | — | — |
| 2008-04-29 | $36.05 | $45.05 | 1,873,400 | — | — |
| 2008-04-28 | $36.29 | $44.98 | 1,605,300 | — | — |
| 2008-04-25 | $36.50 | $45.24 | 1,870,600 | — | — |
| 2008-04-24 | $36.45 | $45.18 | 2,599,100 | — | — |
| 2008-04-23 | $36.27 | $44.95 | 2,628,600 | — | — |
| 2008-04-22 | $36.18 | $44.84 | 2,325,100 | — | — |
| 2008-04-21 | $36.47 | $45.20 | 1,949,100 | — | — |
| 2008-04-18 | $36.75 | $45.55 | 3,720,900 | — | — |
| 2008-04-17 | $36.46 | $45.19 | 1,810,400 | — | — |
| 2008-04-16 | $36.41 | $45.13 | 2,404,500 | — | — |
| 2008-04-15 | $35.64 | $44.17 | 2,204,500 | — | — |
| 2008-04-14 | $35.45 | $43.94 | 1,796,900 | — | — |
| 2008-04-11 | $35.55 | $44.06 | 3,844,600 | — | — |
| 2008-04-10 | $35.85 | $44.43 | 3,373,500 | — | — |
| 2008-04-09 | $35.29 | $43.74 | 4,852,100 | — | — |
| 2008-04-08 | $35.81 | $44.38 | 4,540,200 | — | — |
| 2008-04-07 | $35.98 | $44.60 | 3,805,900 | — | — |
| 2008-04-04 | $36.39 | $45.10 | 4,509,600 | — | — |
| 2008-04-03 | $35.77 | $44.33 | 4,484,000 | — | — |
| 2008-04-02 | $35.84 | $44.42 | 3,980,800 | — | — |
| 2008-04-01 | $35.65 | $44.19 | 5,507,700 | — | — |
| 2008-03-31 | $34.26 | $42.46 | 3,846,300 | — | — |
| 2008-03-28 | $33.45 | $41.46 | 3,921,400 | — | — |
| 2008-03-27 | $33.35 | $41.34 | 5,805,200 | — | — |
| 2008-03-26 | $32.88 | $40.75 | 3,728,500 | — | — |
| 2008-03-25 | $33.29 | $41.26 | 4,507,800 | — | — |
| 2008-03-24 | $33.96 | $42.09 | 3,565,300 | — | — |
| 2008-03-20 | $32.99 | $40.89 | 5,723,800 | — | — |
| 2008-03-19 | $31.85 | $39.48 | 4,902,400 | — | — |
| 2008-03-18 | $32.07 | $39.75 | 3,392,300 | — | — |
| 2008-03-17 | $31.01 | $38.44 | 4,537,600 | — | — |
| 2008-03-14 | $31.10 | $38.55 | 4,041,000 | — | — |
| 2008-03-13 | $31.51 | $39.05 | 3,368,700 | — | — |
| 2008-03-12 | $31.66 | $39.24 | 3,237,100 | — | — |
| 2008-03-11 | $31.63 | $39.20 | 3,559,300 | — | — |
| 2008-03-10 | $30.48 | $37.78 | 3,824,100 | — | — |
| 2008-03-07 | $30.50 | $37.80 | 3,955,400 | — | — |
| 2008-03-06 | $30.96 | $38.37 | 3,381,800 | — | — |
| 2008-03-05 | $31.85 | $39.48 | 3,103,300 | — | — |
| 2008-03-04 | $31.93 | $39.58 | 4,021,000 | — | — |
| 2008-03-03 | $31.30 | $38.79 | 4,130,800 | — | — |
| 2008-02-29 | $31.46 | $38.99 | 5,514,200 | — | — |
| 2008-02-28 | $32.15 | $39.85 | 2,374,200 | — | — |
| 2008-02-27 | $32.73 | $40.57 | 2,295,400 | — | — |
| 2008-02-26 | $32.83 | $40.69 | 4,547,300 | — | — |
| 2008-02-25 | $33.30 | $41.27 | 5,139,200 | — | — |
| 2008-02-22 | $33.03 | $40.94 | 4,919,600 | — | — |
| 2008-02-21 | $33.89 | $42.00 | 2,759,200 | — | — |
| 2008-02-20 | $34.20 | $42.39 | 2,588,000 | — | — |
| 2008-02-19 | $33.65 | $41.71 | 2,204,700 | — | — |
| 2008-02-15 | $33.67 | $41.73 | 2,200,800 | — | — |
| 2008-02-14 | $34.17 | $42.35 | 3,618,200 | — | — |
| 2008-02-13 | $34.47 | $42.72 | 3,988,900 | — | — |
| 2008-02-12 | $33.41 | $41.41 | 4,129,200 | — | — |
| 2008-02-11 | $32.43 | $40.20 | 1,980,800 | — | — |
| 2008-02-08 | $32.15 | $39.85 | 3,137,600 | — | — |
| 2008-02-07 | $32.11 | $39.80 | 4,739,800 | — | — |
| 2008-02-06 | $32.01 | $39.67 | 2,733,800 | — | — |
| 2008-02-05 | $32.63 | $40.44 | 3,256,200 | — | — |
| 2008-02-04 | $33.54 | $41.57 | 1,727,300 | — | — |
| 2008-02-01 | $33.87 | $41.98 | 4,857,800 | — | — |
| 2008-01-31 | $32.72 | $40.55 | 9,757,600 | — | — |
| 2008-01-30 | $32.96 | $40.85 | 6,173,100 | — | — |
| 2008-01-29 | $34.32 | $42.17 | 3,795,100 | — | — |
| 2008-01-28 | $33.70 | $41.40 | 2,310,500 | — | — |
| 2008-01-25 | $33.14 | $40.72 | 3,203,400 | — | — |
| 2008-01-24 | $33.09 | $40.65 | 3,905,700 | — | — |
| 2008-01-23 | $33.34 | $40.96 | 5,049,600 | — | — |
| 2008-01-22 | $32.12 | $39.46 | 4,541,700 | — | — |
| 2008-01-18 | $33.21 | $40.80 | 4,670,200 | — | — |
| 2008-01-17 | $33.03 | $40.58 | 3,457,900 | — | — |
| 2008-01-16 | $33.64 | $41.33 | 4,701,000 | — | — |
| 2008-01-15 | $33.06 | $40.62 | 3,593,700 | — | — |
| 2008-01-14 | $32.99 | $40.53 | 4,779,200 | — | — |
| 2008-01-11 | $33.78 | $41.50 | 3,724,500 | — | — |
| 2008-01-10 | $33.87 | $41.61 | 3,538,300 | — | — |
| 2008-01-09 | $33.51 | $41.17 | 4,198,900 | — | — |
| 2008-01-08 | $33.56 | $41.23 | 3,574,300 | — | — |
| 2008-01-07 | $34.69 | $42.62 | 3,105,000 | — | — |
| 2008-01-04 | $34.01 | $41.79 | 4,332,200 | — | — |
| 2008-01-03 | $35.14 | $43.17 | 3,321,900 | — | — |
| 2008-01-02 | $34.99 | $42.99 | 4,130,300 | — | — |