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
- 2003-10-07 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 | $20.41 | $26.63 | 3,335,600 | — | — |
| 2008-12-30 | $19.89 | $25.95 | 6,129,800 | — | — |
| 2008-12-29 | $18.86 | $24.61 | 5,846,000 | — | — |
| 2008-12-26 | $19.19 | $23.99 | 3,293,600 | — | — |
| 2008-12-24 | $18.88 | $23.61 | 1,902,500 | — | — |
| 2008-12-23 | $18.34 | $22.93 | 7,130,800 | — | — |
| 2008-12-22 | $18.53 | $23.17 | 9,132,400 | — | — |
| 2008-12-19 | $19.68 | $24.61 | 9,805,300 | — | — |
| 2008-12-18 | $19.35 | $24.19 | 15,620,100 | — | — |
| 2008-12-17 | $20.51 | $25.64 | 17,416,100 | — | — |
| 2008-12-16 | $21.21 | $26.52 | 13,291,200 | — | — |
| 2008-12-15 | $19.36 | $24.21 | 14,914,100 | — | — |
| 2008-12-12 | $18.99 | $23.74 | 14,954,800 | — | — |
| 2008-12-11 | $19.18 | $23.98 | 19,143,100 | — | — |
| 2008-12-10 | $18.13 | $22.67 | 20,230,900 | — | — |
| 2008-12-09 | $16.16 | $20.20 | 13,102,300 | — | — |
| 2008-12-08 | $16.25 | $20.32 | 15,247,900 | — | — |
| 2008-12-05 | $15.26 | $19.08 | 13,374,900 | — | — |
| 2008-12-04 | $14.62 | $18.28 | 10,090,700 | — | — |
| 2008-12-03 | $15.89 | $19.87 | 13,298,300 | — | — |
| 2008-12-02 | $15.54 | $19.43 | 9,774,100 | — | — |
| 2008-12-01 | $15.13 | $18.92 | 8,888,300 | — | — |
| 2008-11-28 | $17.78 | $22.23 | 6,530,300 | — | — |
| 2008-11-26 | $18.85 | $23.57 | 9,599,800 | — | — |
| 2008-11-25 | $16.61 | $20.77 | 13,794,500 | — | — |
| 2008-11-24 | $16.43 | $20.54 | 18,163,200 | — | — |
| 2008-11-21 | $14.43 | $18.04 | 21,387,300 | — | — |
| 2008-11-20 | $12.56 | $15.70 | 14,371,800 | — | — |
| 2008-11-19 | $14.73 | $18.42 | 12,998,300 | — | — |
| 2008-11-18 | $16.89 | $21.12 | 14,643,800 | — | — |
| 2008-11-17 | $17.41 | $21.77 | 13,377,100 | — | — |
| 2008-11-14 | $17.86 | $22.33 | 18,644,300 | — | — |
| 2008-11-13 | $20.02 | $25.03 | 22,503,600 | — | — |
| 2008-11-12 | $18.10 | $22.63 | 21,632,100 | — | — |
| 2008-11-11 | $21.32 | $26.66 | 14,420,300 | — | — |
| 2008-11-10 | $22.37 | $27.97 | 14,388,300 | — | — |
| 2008-11-07 | $22.24 | $27.81 | 15,000,300 | — | — |
| 2008-11-06 | $20.19 | $25.24 | 15,883,100 | — | — |
| 2008-11-05 | $22.00 | $27.51 | 14,829,200 | — | — |
| 2008-11-04 | $24.89 | $31.12 | 16,097,000 | — | — |
| 2008-11-03 | $21.61 | $27.02 | 9,436,300 | — | — |
| 2008-10-31 | $22.07 | $27.59 | 17,814,300 | — | — |
| 2008-10-30 | $22.10 | $27.63 | 18,491,200 | — | — |
| 2008-10-29 | $19.83 | $24.79 | 18,902,000 | — | — |
| 2008-10-28 | $18.85 | $23.57 | 16,616,900 | — | — |
| 2008-10-27 | $16.32 | $20.41 | 12,315,300 | — | — |
| 2008-10-24 | $17.87 | $22.34 | 19,039,200 | — | — |
| 2008-10-23 | $19.95 | $24.94 | 17,594,400 | — | — |
| 2008-10-22 | $19.00 | $23.76 | 14,862,700 | — | — |
| 2008-10-21 | $21.95 | $27.44 | 13,469,400 | — | — |
| 2008-10-20 | $23.75 | $29.69 | 21,060,800 | — | — |
| 2008-10-17 | $21.59 | $26.99 | 20,527,600 | — | — |
| 2008-10-16 | $21.17 | $26.47 | 25,175,700 | — | — |
| 2008-10-15 | $20.95 | $26.19 | 24,520,000 | — | — |
| 2008-10-14 | $26.15 | $32.70 | 24,410,200 | — | — |
| 2008-10-13 | $26.75 | $33.45 | 17,945,100 | — | — |
| 2008-10-10 | $21.11 | $26.39 | 24,446,200 | — | — |
| 2008-10-09 | $22.38 | $27.98 | 21,096,700 | — | — |
| 2008-10-08 | $23.55 | $29.44 | 32,926,400 | — | — |
| 2008-10-07 | $23.90 | $29.88 | 23,667,300 | — | — |
| 2008-10-06 | $27.80 | $34.76 | 22,021,200 | — | — |
| 2008-10-03 | $30.00 | $37.51 | 12,836,000 | — | — |
| 2008-10-02 | $31.21 | $39.02 | 14,410,900 | — | — |
| 2008-10-01 | $36.35 | $45.45 | 11,322,700 | — | — |
| 2008-09-30 | $37.42 | $46.79 | 13,119,600 | — | — |
| 2008-09-29 | $33.12 | $41.41 | 16,539,000 | — | — |
| 2008-09-26 | $38.39 | $48.00 | 11,305,100 | — | — |
| 2008-09-25 | $39.61 | $49.52 | 10,524,900 | — | — |
| 2008-09-24 | $36.82 | $46.04 | 10,477,000 | — | — |
| 2008-09-23 | $36.12 | $45.16 | 13,997,100 | — | — |
| 2008-09-22 | $38.57 | $48.22 | 17,768,400 | — | — |
| 2008-09-19 | $38.63 | $48.30 | 20,075,700 | — | — |
| 2008-09-18 | $32.92 | $41.16 | 21,604,600 | — | — |
| 2008-09-17 | $32.14 | $40.18 | 18,751,400 | — | — |
| 2008-09-16 | $34.29 | $42.87 | 15,872,500 | — | — |
| 2008-09-15 | $32.85 | $41.07 | 17,635,100 | — | — |
| 2008-09-12 | $37.27 | $46.60 | 14,391,200 | — | — |
| 2008-09-11 | $34.33 | $42.92 | 17,262,800 | — | — |
| 2008-09-10 | $32.30 | $40.38 | 19,982,400 | — | — |
| 2008-09-09 | $31.73 | $39.67 | 13,969,500 | — | — |
| 2008-09-08 | $35.50 | $44.39 | 14,812,300 | — | — |
| 2008-09-05 | $36.56 | $45.71 | 10,321,400 | — | — |
| 2008-09-04 | $37.08 | $46.36 | 12,464,600 | — | — |
| 2008-09-03 | $39.09 | $48.87 | 12,653,300 | — | — |
| 2008-09-02 | $39.72 | $49.66 | 9,511,300 | — | — |
| 2008-08-29 | $42.97 | $53.73 | 4,438,500 | — | — |
| 2008-08-28 | $43.44 | $54.31 | 5,065,400 | — | — |
| 2008-08-27 | $43.55 | $54.45 | 4,345,500 | — | — |
| 2008-08-26 | $41.85 | $52.33 | 6,280,800 | — | — |
| 2008-08-25 | $41.67 | $52.10 | 4,407,300 | — | — |
| 2008-08-22 | $43.05 | $53.83 | 5,491,600 | — | — |
| 2008-08-21 | $44.05 | $55.08 | 7,133,900 | — | — |
| 2008-08-20 | $42.21 | $52.78 | 11,847,000 | — | — |
| 2008-08-19 | $40.43 | $50.55 | 7,435,700 | — | — |
| 2008-08-18 | $38.81 | $48.52 | 4,486,600 | — | — |
| 2008-08-15 | $39.66 | $49.59 | 5,580,000 | — | — |
| 2008-08-14 | $41.18 | $51.49 | 6,669,600 | — | — |
| 2008-08-13 | $42.00 | $52.51 | 10,865,400 | — | — |
| 2008-08-12 | $40.47 | $50.60 | 8,617,000 | — | — |
| 2008-08-11 | $40.39 | $50.50 | 7,327,100 | — | — |
| 2008-08-08 | $41.59 | $52.00 | 7,125,600 | — | — |
| 2008-08-07 | $42.72 | $53.41 | 11,546,500 | — | — |
| 2008-08-06 | $42.24 | $52.81 | 9,760,200 | — | — |
| 2008-08-05 | $40.95 | $51.20 | 9,938,800 | — | — |
| 2008-08-04 | $42.14 | $52.69 | 8,961,100 | — | — |
| 2008-08-01 | $44.41 | $55.53 | 6,654,400 | — | — |
| 2008-07-31 | $45.84 | $57.31 | 7,428,700 | — | — |
| 2008-07-30 | $46.67 | $58.35 | 13,846,700 | — | — |
| 2008-07-29 | $44.20 | $55.26 | 9,431,200 | — | — |
| 2008-07-28 | $44.20 | $55.26 | 5,908,200 | — | — |
| 2008-07-25 | $43.91 | $54.90 | 7,554,300 | — | — |
| 2008-07-24 | $43.73 | $54.68 | 11,627,900 | — | — |
| 2008-07-23 | $45.67 | $57.10 | 9,171,600 | — | — |
| 2008-07-22 | $47.33 | $59.18 | 5,604,600 | — | — |
| 2008-07-21 | $49.27 | $61.60 | 5,945,800 | — | — |
| 2008-07-18 | $48.01 | $60.03 | 7,962,100 | — | — |
| 2008-07-17 | $47.42 | $59.29 | 12,553,500 | — | — |
| 2008-07-16 | $49.85 | $62.33 | 10,590,200 | — | — |
| 2008-07-15 | $50.65 | $63.33 | 9,433,800 | — | — |
| 2008-07-14 | $51.33 | $64.18 | 7,140,100 | — | — |
| 2008-07-11 | $50.64 | $63.32 | 7,936,100 | — | — |
| 2008-07-10 | $50.23 | $62.80 | 10,695,600 | — | — |
| 2008-07-09 | $49.16 | $61.47 | 5,671,100 | — | — |
| 2008-07-08 | $50.58 | $63.24 | 8,825,100 | — | — |
| 2008-07-07 | $52.48 | $65.62 | 7,795,800 | — | — |
| 2008-07-03 | $53.64 | $67.07 | 7,074,300 | — | — |
| 2008-07-02 | $54.40 | $68.02 | 10,263,900 | — | — |
| 2008-07-01 | $57.40 | $71.77 | 6,683,800 | — | — |
| 2008-06-30 | $57.95 | $72.46 | 6,090,200 | — | — |
| 2008-06-27 | $56.63 | $70.80 | 5,559,800 | — | — |
| 2008-06-26 | $55.98 | $69.99 | 5,940,900 | — | — |
| 2008-06-25 | $56.55 | $70.70 | 9,496,400 | — | — |
| 2008-06-24 | $54.43 | $68.05 | 3,823,500 | — | — |
| 2008-06-23 | $54.56 | $68.22 | 4,511,100 | — | — |
| 2008-06-20 | $53.69 | $67.13 | 6,410,600 | — | — |
| 2008-06-19 | $54.75 | $68.45 | 7,394,100 | — | — |
| 2008-06-18 | $56.46 | $70.59 | 4,987,900 | — | — |
| 2008-06-17 | $57.25 | $71.58 | 5,421,200 | — | — |
| 2008-06-16 | $56.43 | $70.55 | 5,886,200 | — | — |
| 2008-06-13 | $56.01 | $70.03 | 7,271,800 | — | — |
| 2008-06-12 | $54.98 | $68.74 | 6,030,400 | — | — |
| 2008-06-11 | $55.23 | $69.05 | 7,789,200 | — | — |
| 2008-06-10 | $55.90 | $69.89 | 6,438,200 | — | — |
| 2008-06-09 | $58.26 | $72.84 | 4,525,600 | — | — |
| 2008-06-06 | $57.81 | $72.28 | 7,812,600 | — | — |
| 2008-06-05 | $58.49 | $73.13 | 6,901,600 | — | — |
| 2008-06-04 | $55.13 | $68.93 | 11,397,400 | — | — |
| 2008-06-03 | $58.09 | $72.63 | 7,357,800 | — | — |
| 2008-06-02 | $60.78 | $75.99 | 6,668,800 | — | — |
| 2008-05-30 | $60.44 | $75.57 | 7,640,900 | — | — |
| 2008-05-29 | $60.29 | $75.38 | 11,029,400 | — | — |
| 2008-05-28 | $61.73 | $77.18 | 7,606,500 | — | — |
| 2008-05-27 | $59.44 | $74.32 | 10,238,900 | — | — |
| 2008-05-23 | $61.16 | $76.47 | 6,184,500 | — | — |
| 2008-05-22 | $60.84 | $76.07 | 7,785,400 | — | — |
| 2008-05-21 | $63.51 | $79.41 | 13,713,200 | — | — |
| 2008-05-20 | $62.15 | $77.71 | 10,436,400 | — | — |
| 2008-05-19 | $60.37 | $75.48 | 6,623,400 | — | — |
| 2008-05-16 | $58.80 | $73.52 | 5,212,300 | — | — |
| 2008-05-15 | $57.08 | $71.37 | 5,017,300 | — | — |
| 2008-05-14 | $55.59 | $69.50 | 5,053,800 | — | — |
| 2008-05-13 | $56.53 | $70.68 | 6,069,400 | — | — |
| 2008-05-12 | $55.07 | $68.85 | 5,457,600 | — | — |
| 2008-05-09 | $54.01 | $67.53 | 5,063,700 | — | — |
| 2008-05-08 | $53.29 | $66.63 | 7,474,400 | — | — |
| 2008-05-07 | $52.92 | $66.17 | 15,849,800 | — | — |
| 2008-05-06 | $54.29 | $67.87 | 8,201,600 | — | — |
| 2008-05-05 | $52.88 | $66.11 | 7,082,800 | — | — |
| 2008-05-02 | $52.05 | $65.08 | 8,324,400 | — | — |
| 2008-05-01 | $51.21 | $64.03 | 10,240,200 | — | — |
| 2008-04-30 | $50.55 | $63.20 | 16,675,800 | — | — |
| 2008-04-29 | $47.97 | $59.98 | 7,753,600 | — | — |
| 2008-04-28 | $50.51 | $63.15 | 6,365,000 | — | — |
| 2008-04-25 | $50.53 | $63.18 | 6,589,400 | — | — |
| 2008-04-24 | $49.72 | $62.17 | 9,548,000 | — | — |
| 2008-04-23 | $51.45 | $64.32 | 6,725,400 | — | — |
| 2008-04-22 | $52.06 | $65.08 | 8,406,000 | — | — |
| 2008-04-21 | $52.80 | $66.02 | 4,917,400 | — | — |
| 2008-04-18 | $51.24 | $64.06 | 6,845,000 | — | — |
| 2008-04-17 | $51.24 | $64.07 | 8,105,200 | — | — |
| 2008-04-16 | $50.33 | $62.93 | 12,328,000 | — | — |
| 2008-04-15 | $50.13 | $62.67 | 15,859,200 | — | — |
| 2008-04-14 | $49.57 | $61.98 | 22,856,600 | — | — |
| 2008-04-11 | $46.58 | $58.25 | 4,208,800 | — | — |
| 2008-04-10 | $47.63 | $59.56 | 6,785,800 | — | — |
| 2008-04-09 | $47.37 | $59.23 | 6,868,400 | — | — |
| 2008-04-08 | $47.18 | $58.99 | 5,316,000 | — | — |
| 2008-04-07 | $46.06 | $57.58 | 5,445,800 | — | — |
| 2008-04-04 | $46.15 | $57.56 | 5,169,400 | — | — |
| 2008-04-03 | $45.83 | $57.16 | 7,326,200 | — | — |
| 2008-04-02 | $45.10 | $56.25 | 6,743,200 | — | — |
| 2008-04-01 | $43.38 | $54.10 | 8,078,200 | — | — |
| 2008-03-31 | $42.35 | $52.81 | 6,221,000 | — | — |
| 2008-03-28 | $41.71 | $52.02 | 5,372,000 | — | — |
| 2008-03-27 | $41.80 | $52.13 | 5,616,200 | — | — |
| 2008-03-26 | $43.33 | $54.05 | 7,111,200 | — | — |
| 2008-03-25 | $42.55 | $53.07 | 8,340,600 | — | — |
| 2008-03-24 | $40.40 | $50.39 | 7,331,000 | — | — |
| 2008-03-20 | $40.00 | $49.89 | 8,123,200 | — | — |
| 2008-03-19 | $40.28 | $50.23 | 12,705,600 | — | — |
| 2008-03-18 | $44.36 | $55.32 | 7,023,400 | — | — |
| 2008-03-17 | $42.79 | $53.37 | 10,076,600 | — | — |
| 2008-03-14 | $44.58 | $55.60 | 10,572,000 | — | — |
| 2008-03-13 | $46.26 | $57.69 | 9,398,200 | — | — |
| 2008-03-12 | $47.26 | $58.94 | 7,689,800 | — | — |
| 2008-03-11 | $47.51 | $59.25 | 7,046,800 | — | — |
| 2008-03-10 | $44.83 | $55.90 | 7,611,200 | — | — |
| 2008-03-07 | $45.99 | $57.35 | 6,365,200 | — | — |
| 2008-03-06 | $47.01 | $58.62 | 7,145,000 | — | — |
| 2008-03-05 | $48.60 | $60.61 | 9,280,000 | — | — |
| 2008-03-04 | $46.83 | $58.40 | 10,080,200 | — | — |
| 2008-03-03 | $48.51 | $60.51 | 8,942,800 | — | — |
| 2008-02-29 | $48.97 | $61.07 | 8,288,200 | — | — |
| 2008-02-28 | $51.50 | $64.23 | 6,526,600 | — | — |
| 2008-02-27 | $51.35 | $64.04 | 10,915,600 | — | — |
| 2008-02-26 | $50.24 | $62.66 | 8,823,800 | — | — |
| 2008-02-25 | $49.79 | $62.10 | 7,614,600 | — | — |
| 2008-02-22 | $49.21 | $61.37 | 6,778,000 | — | — |
| 2008-02-21 | $48.90 | $60.99 | 7,544,400 | — | — |
| 2008-02-20 | $50.00 | $62.36 | 12,239,800 | — | — |
| 2008-02-19 | $49.26 | $61.43 | 6,885,000 | — | — |
| 2008-02-15 | $47.70 | $59.49 | 4,316,000 | — | — |
| 2008-02-14 | $47.65 | $59.43 | 6,046,000 | — | — |
| 2008-02-13 | $48.70 | $60.74 | 6,256,800 | — | — |
| 2008-02-12 | $47.60 | $59.37 | 7,140,400 | — | — |
| 2008-02-11 | $48.10 | $59.99 | 6,006,600 | — | — |
| 2008-02-08 | $46.50 | $57.99 | 5,635,400 | — | — |
| 2008-02-07 | $46.74 | $58.29 | 7,358,800 | — | — |
| 2008-02-06 | $44.01 | $54.88 | 6,200,800 | — | — |
| 2008-02-05 | $44.38 | $55.34 | 5,178,800 | — | — |
| 2008-02-04 | $47.61 | $59.37 | 2,588,800 | — | — |
| 2008-02-01 | $47.10 | $58.74 | 7,364,000 | — | — |
| 2008-01-31 | $46.70 | $58.24 | 7,598,800 | — | — |
| 2008-01-30 | $45.51 | $56.75 | 8,017,600 | — | — |
| 2008-01-29 | $45.51 | $56.75 | 6,409,200 | — | — |
| 2008-01-28 | $45.78 | $57.09 | 7,243,600 | — | — |
| 2008-01-25 | $43.69 | $54.48 | 4,807,800 | — | — |
| 2008-01-24 | $42.91 | $53.52 | 12,839,800 | — | — |
| 2008-01-23 | $41.00 | $51.13 | 12,028,200 | — | — |
| 2008-01-22 | $40.52 | $50.54 | 13,929,400 | — | — |
| 2008-01-18 | $40.13 | $50.04 | 10,374,200 | — | — |
| 2008-01-17 | $39.06 | $48.71 | 9,752,600 | — | — |
| 2008-01-16 | $41.63 | $51.93 | 12,596,400 | — | — |
| 2008-01-15 | $44.22 | $55.16 | 8,235,000 | — | — |
| 2008-01-14 | $46.65 | $58.19 | 5,331,400 | — | — |
| 2008-01-11 | $46.76 | $58.09 | 7,754,200 | — | — |
| 2008-01-10 | $48.31 | $60.01 | 10,501,400 | — | — |
| 2008-01-09 | $48.41 | $60.14 | 9,581,400 | — | — |
| 2008-01-08 | $46.42 | $57.66 | 6,773,800 | — | — |
| 2008-01-07 | $45.00 | $55.90 | 7,832,400 | — | — |
| 2008-01-04 | $46.01 | $57.15 | 9,320,400 | — | — |
| 2008-01-03 | $48.50 | $60.25 | 6,793,200 | — | — |
| 2008-01-02 | $49.25 | $61.18 | 8,768,800 | — | — |