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
- 2000-08-10 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 | $24.49 | $35.19 | 11,962,800 | — | — |
| 2008-12-30 | $23.73 | $34.10 | 12,847,700 | — | — |
| 2008-12-29 | $22.40 | $32.19 | 10,724,000 | — | — |
| 2008-12-26 | $22.55 | $31.26 | 6,266,800 | — | — |
| 2008-12-24 | $22.29 | $30.90 | 5,167,800 | — | — |
| 2008-12-23 | $21.71 | $30.09 | 15,604,900 | — | — |
| 2008-12-22 | $21.87 | $30.31 | 19,666,400 | — | — |
| 2008-12-19 | $23.40 | $32.43 | 19,579,000 | — | — |
| 2008-12-18 | $23.07 | $31.98 | 29,243,200 | — | — |
| 2008-12-17 | $24.71 | $34.25 | 30,917,900 | — | — |
| 2008-12-16 | $25.86 | $35.84 | 29,521,000 | — | — |
| 2008-12-15 | $23.36 | $32.38 | 29,847,200 | — | — |
| 2008-12-12 | $23.06 | $31.96 | 25,025,900 | — | — |
| 2008-12-11 | $22.89 | $31.73 | 41,767,400 | — | — |
| 2008-12-10 | $22.08 | $30.61 | 32,539,900 | — | — |
| 2008-12-09 | $19.45 | $26.96 | 25,045,400 | — | — |
| 2008-12-08 | $19.34 | $26.81 | 26,637,500 | — | — |
| 2008-12-05 | $17.94 | $24.87 | 26,183,400 | — | — |
| 2008-12-04 | $17.16 | $23.79 | 20,542,400 | — | — |
| 2008-12-03 | $18.66 | $25.86 | 26,108,600 | — | — |
| 2008-12-02 | $18.43 | $25.55 | 19,296,900 | — | — |
| 2008-12-01 | $17.88 | $24.78 | 22,310,400 | — | — |
| 2008-11-28 | $20.94 | $29.02 | 9,752,500 | — | — |
| 2008-11-26 | $22.12 | $30.66 | 25,837,200 | — | — |
| 2008-11-25 | $19.50 | $27.03 | 28,691,400 | — | — |
| 2008-11-24 | $19.31 | $26.77 | 41,767,000 | — | — |
| 2008-11-21 | $17.40 | $24.12 | 38,931,600 | — | — |
| 2008-11-20 | $14.94 | $20.71 | 42,022,400 | — | — |
| 2008-11-19 | $17.86 | $24.76 | 28,631,600 | — | — |
| 2008-11-18 | $20.45 | $28.35 | 25,797,200 | — | — |
| 2008-11-17 | $21.32 | $29.55 | 21,698,400 | — | — |
| 2008-11-14 | $21.45 | $29.73 | 30,655,400 | — | — |
| 2008-11-13 | $23.96 | $33.21 | 40,912,500 | — | — |
| 2008-11-12 | $21.91 | $30.37 | 29,419,700 | — | — |
| 2008-11-11 | $25.64 | $35.54 | 22,042,500 | — | — |
| 2008-11-10 | $27.21 | $37.72 | 23,568,200 | — | — |
| 2008-11-07 | $26.77 | $37.11 | 24,181,100 | — | — |
| 2008-11-06 | $24.84 | $34.43 | 29,830,300 | — | — |
| 2008-11-05 | $27.06 | $37.51 | 30,474,100 | — | — |
| 2008-11-04 | $30.58 | $42.39 | 37,333,200 | — | — |
| 2008-11-03 | $26.37 | $36.55 | 18,821,100 | — | — |
| 2008-10-31 | $26.89 | $37.27 | 32,922,400 | — | — |
| 2008-10-30 | $27.02 | $37.45 | 37,186,400 | — | — |
| 2008-10-29 | $24.21 | $33.56 | 41,888,100 | — | — |
| 2008-10-28 | $22.50 | $31.19 | 39,480,100 | — | — |
| 2008-10-27 | $19.64 | $27.22 | 35,764,800 | — | — |
| 2008-10-24 | $21.05 | $29.18 | 43,204,000 | — | — |
| 2008-10-23 | $24.09 | $33.39 | 36,592,800 | — | — |
| 2008-10-22 | $23.15 | $32.09 | 37,159,500 | — | — |
| 2008-10-21 | $26.84 | $37.20 | 33,266,400 | — | — |
| 2008-10-20 | $29.10 | $40.34 | 31,065,400 | — | — |
| 2008-10-17 | $26.21 | $36.33 | 37,866,500 | — | — |
| 2008-10-16 | $25.55 | $35.41 | 57,079,500 | — | — |
| 2008-10-15 | $25.07 | $34.75 | 44,516,100 | — | — |
| 2008-10-14 | $32.59 | $45.17 | 45,340,400 | — | — |
| 2008-10-13 | $34.00 | $47.13 | 39,459,600 | — | — |
| 2008-10-10 | $26.10 | $36.18 | 52,156,200 | — | — |
| 2008-10-09 | $27.59 | $38.24 | 38,566,300 | — | — |
| 2008-10-08 | $29.78 | $41.28 | 60,856,300 | — | — |
| 2008-10-07 | $29.89 | $41.43 | 40,534,900 | — | — |
| 2008-10-06 | $34.20 | $47.40 | 49,047,900 | — | — |
| 2008-10-03 | $36.72 | $50.90 | 28,851,200 | — | — |
| 2008-10-02 | $38.08 | $52.78 | 35,991,100 | — | — |
| 2008-10-01 | $43.48 | $60.27 | 25,546,300 | — | — |
| 2008-09-30 | $43.95 | $60.92 | 25,803,200 | — | — |
| 2008-09-29 | $39.31 | $54.49 | 35,047,500 | — | — |
| 2008-09-26 | $46.56 | $64.54 | 21,946,200 | — | — |
| 2008-09-25 | $48.32 | $66.98 | 21,879,300 | — | — |
| 2008-09-24 | $45.30 | $62.79 | 18,913,600 | — | — |
| 2008-09-23 | $44.44 | $61.60 | 32,206,300 | — | — |
| 2008-09-22 | $48.04 | $66.59 | 35,067,800 | — | — |
| 2008-09-19 | $47.32 | $65.59 | 34,830,800 | — | — |
| 2008-09-18 | $39.50 | $54.75 | 35,024,900 | — | — |
| 2008-09-17 | $39.29 | $54.46 | 36,916,900 | — | — |
| 2008-09-16 | $42.21 | $58.51 | 33,815,200 | — | — |
| 2008-09-15 | $40.35 | $55.93 | 28,421,500 | — | — |
| 2008-09-12 | $45.70 | $63.34 | 31,255,000 | — | — |
| 2008-09-11 | $42.18 | $58.47 | 44,274,200 | — | — |
| 2008-09-10 | $39.61 | $54.90 | 41,488,100 | — | — |
| 2008-09-09 | $38.44 | $53.28 | 38,312,600 | — | — |
| 2008-09-08 | $43.19 | $59.87 | 25,486,200 | — | — |
| 2008-09-05 | $44.81 | $62.11 | 25,878,000 | — | — |
| 2008-09-04 | $45.42 | $62.96 | 23,409,200 | — | — |
| 2008-09-03 | $48.04 | $66.59 | 20,426,100 | — | — |
| 2008-09-02 | $49.15 | $68.13 | 22,411,300 | — | — |
| 2008-08-29 | $52.74 | $73.10 | 8,477,400 | — | — |
| 2008-08-28 | $53.06 | $73.55 | 11,101,500 | — | — |
| 2008-08-27 | $53.20 | $73.74 | 10,377,900 | — | — |
| 2008-08-26 | $51.54 | $71.44 | 11,934,400 | — | — |
| 2008-08-25 | $51.48 | $71.36 | 10,682,700 | — | — |
| 2008-08-22 | $52.83 | $73.23 | 12,193,400 | — | — |
| 2008-08-21 | $54.06 | $74.93 | 18,559,000 | — | — |
| 2008-08-20 | $51.66 | $71.61 | 20,561,100 | — | — |
| 2008-08-19 | $49.70 | $68.89 | 19,243,400 | — | — |
| 2008-08-18 | $47.77 | $66.21 | 12,943,000 | — | — |
| 2008-08-15 | $48.72 | $67.53 | 14,992,700 | — | — |
| 2008-08-14 | $50.68 | $70.25 | 16,310,300 | — | — |
| 2008-08-13 | $51.59 | $71.51 | 20,161,900 | — | — |
| 2008-08-12 | $49.43 | $68.51 | 17,129,700 | — | — |
| 2008-08-11 | $49.44 | $68.53 | 19,381,200 | — | — |
| 2008-08-08 | $51.06 | $70.77 | 14,926,100 | — | — |
| 2008-08-07 | $52.11 | $72.23 | 16,157,800 | — | — |
| 2008-08-06 | $51.79 | $71.79 | 15,222,500 | — | — |
| 2008-08-05 | $50.23 | $69.62 | 19,226,300 | — | — |
| 2008-08-04 | $51.69 | $71.65 | 16,621,200 | — | — |
| 2008-08-01 | $54.46 | $75.49 | 12,574,100 | — | — |
| 2008-07-31 | $55.91 | $77.50 | 13,309,200 | — | — |
| 2008-07-30 | $56.98 | $78.98 | 22,538,500 | — | — |
| 2008-07-29 | $54.00 | $74.85 | 15,110,800 | — | — |
| 2008-07-28 | $53.61 | $74.31 | 13,215,700 | — | — |
| 2008-07-25 | $53.10 | $73.60 | 19,096,800 | — | — |
| 2008-07-24 | $53.34 | $73.93 | 26,098,000 | — | — |
| 2008-07-23 | $55.81 | $77.36 | 22,321,800 | — | — |
| 2008-07-22 | $57.73 | $80.02 | 14,199,900 | — | — |
| 2008-07-21 | $59.66 | $82.69 | 13,197,700 | — | — |
| 2008-07-18 | $58.06 | $80.48 | 14,586,500 | — | — |
| 2008-07-17 | $58.02 | $80.42 | 25,033,400 | — | — |
| 2008-07-16 | $60.18 | $83.42 | 19,422,900 | — | — |
| 2008-07-15 | $61.23 | $84.87 | 18,052,300 | — | — |
| 2008-07-14 | $62.36 | $86.44 | 13,732,100 | — | — |
| 2008-07-11 | $61.71 | $85.54 | 16,792,600 | — | — |
| 2008-07-10 | $61.74 | $85.58 | 21,592,200 | — | — |
| 2008-07-09 | $60.70 | $84.14 | 17,115,300 | — | — |
| 2008-07-08 | $62.31 | $86.37 | 20,620,500 | — | — |
| 2008-07-07 | $64.49 | $89.39 | 16,242,500 | — | — |
| 2008-07-03 | $65.72 | $91.09 | 13,805,700 | — | — |
| 2008-07-02 | $67.10 | $93.01 | 21,419,400 | — | — |
| 2008-07-01 | $70.24 | $97.36 | 18,087,500 | — | — |
| 2008-06-30 | $70.83 | $98.18 | 15,785,500 | — | — |
| 2008-06-27 | $69.23 | $95.96 | 14,570,300 | — | — |
| 2008-06-26 | $68.32 | $94.70 | 17,929,700 | — | — |
| 2008-06-25 | $68.83 | $95.41 | 22,102,800 | — | — |
| 2008-06-24 | $66.14 | $91.68 | 10,650,500 | — | — |
| 2008-06-23 | $66.32 | $91.93 | 12,031,500 | — | — |
| 2008-06-20 | $65.27 | $90.47 | 14,241,300 | — | — |
| 2008-06-19 | $66.65 | $92.38 | 18,091,900 | — | — |
| 2008-06-18 | $68.65 | $95.16 | 12,053,300 | — | — |
| 2008-06-17 | $69.62 | $96.50 | 12,169,500 | — | — |
| 2008-06-16 | $68.52 | $94.98 | 13,340,100 | — | — |
| 2008-06-13 | $67.94 | $94.17 | 14,944,700 | — | — |
| 2008-06-12 | $66.51 | $92.19 | 13,997,500 | — | — |
| 2008-06-11 | $66.18 | $91.73 | 13,202,000 | — | — |
| 2008-06-10 | $66.29 | $91.88 | 19,273,800 | — | — |
| 2008-06-09 | $69.00 | $95.64 | 10,239,400 | — | — |
| 2008-06-06 | $68.07 | $94.35 | 18,209,400 | — | — |
| 2008-06-05 | $68.53 | $94.99 | 15,071,500 | — | — |
| 2008-06-04 | $65.40 | $90.65 | 24,084,300 | — | — |
| 2008-06-03 | $68.07 | $94.35 | 16,586,200 | — | — |
| 2008-06-02 | $71.35 | $98.90 | 11,733,400 | — | — |
| 2008-05-30 | $70.50 | $97.72 | 17,794,500 | — | — |
| 2008-05-29 | $70.78 | $98.11 | 19,457,500 | — | — |
| 2008-05-28 | $73.37 | $101.70 | 17,661,000 | — | — |
| 2008-05-27 | $70.32 | $97.47 | 15,389,900 | — | — |
| 2008-05-23 | $72.38 | $100.33 | 16,713,600 | — | — |
| 2008-05-22 | $72.02 | $99.83 | 17,176,200 | — | — |
| 2008-05-21 | $75.19 | $104.22 | 26,044,400 | — | — |
| 2008-05-20 | $74.11 | $102.72 | 20,363,800 | — | — |
| 2008-05-19 | $72.19 | $100.06 | 16,280,000 | — | — |
| 2008-05-16 | $70.65 | $97.93 | 14,631,800 | — | — |
| 2008-05-15 | $68.27 | $94.63 | 13,326,200 | — | — |
| 2008-05-14 | $66.27 | $91.86 | 11,166,800 | — | — |
| 2008-05-13 | $67.35 | $93.35 | 15,814,700 | — | — |
| 2008-05-12 | $65.70 | $91.07 | 13,655,400 | — | — |
| 2008-05-09 | $64.60 | $89.54 | 11,646,700 | — | — |
| 2008-05-08 | $63.78 | $88.41 | 12,359,500 | — | — |
| 2008-05-07 | $63.38 | $87.84 | 35,902,000 | — | — |
| 2008-05-06 | $65.14 | $90.30 | 13,844,800 | — | — |
| 2008-05-05 | $63.27 | $87.70 | 14,546,400 | — | — |
| 2008-05-02 | $62.21 | $86.23 | 18,787,200 | — | — |
| 2008-05-01 | $60.97 | $84.52 | 29,521,400 | — | — |
| 2008-04-30 | $60.71 | $84.15 | 38,077,000 | — | — |
| 2008-04-29 | $58.40 | $80.94 | 20,876,400 | — | — |
| 2008-04-28 | $61.38 | $85.08 | 12,547,800 | — | — |
| 2008-04-25 | $61.67 | $85.47 | 18,159,000 | — | — |
| 2008-04-24 | $61.03 | $84.59 | 21,462,600 | — | — |
| 2008-04-23 | $63.09 | $87.45 | 13,692,400 | — | — |
| 2008-04-22 | $63.81 | $88.45 | 15,530,200 | — | — |
| 2008-04-21 | $64.41 | $89.28 | 15,768,200 | — | — |
| 2008-04-18 | $62.74 | $86.97 | 19,760,800 | — | — |
| 2008-04-17 | $62.74 | $86.97 | 24,149,200 | — | — |
| 2008-04-16 | $61.42 | $85.13 | 21,810,400 | — | — |
| 2008-04-15 | $61.55 | $85.31 | 31,918,200 | — | — |
| 2008-04-14 | $61.09 | $84.68 | 73,363,000 | — | — |
| 2008-04-11 | $56.42 | $78.21 | 11,093,800 | — | — |
| 2008-04-10 | $57.58 | $79.82 | 11,537,400 | — | — |
| 2008-04-09 | $57.32 | $79.45 | 15,409,800 | — | — |
| 2008-04-08 | $56.95 | $78.94 | 13,821,600 | — | — |
| 2008-04-07 | $55.55 | $77.00 | 10,985,200 | — | — |
| 2008-04-04 | $55.40 | $76.63 | 13,356,800 | — | — |
| 2008-04-03 | $54.98 | $76.05 | 13,284,000 | — | — |
| 2008-04-02 | $54.24 | $75.02 | 15,579,800 | — | — |
| 2008-04-01 | $52.28 | $72.31 | 13,733,600 | — | — |
| 2008-03-31 | $51.06 | $70.62 | 14,135,200 | — | — |
| 2008-03-28 | $50.45 | $69.78 | 10,382,600 | — | — |
| 2008-03-27 | $50.92 | $70.44 | 12,352,000 | — | — |
| 2008-03-26 | $52.40 | $72.48 | 18,947,800 | — | — |
| 2008-03-25 | $51.22 | $70.85 | 20,243,200 | — | — |
| 2008-03-24 | $48.80 | $67.50 | 15,045,000 | — | — |
| 2008-03-20 | $47.92 | $66.28 | 25,813,600 | — | — |
| 2008-03-19 | $48.72 | $67.40 | 26,916,000 | — | — |
| 2008-03-18 | $53.33 | $73.77 | 18,966,200 | — | — |
| 2008-03-17 | $51.79 | $71.63 | 21,694,600 | — | — |
| 2008-03-14 | $54.11 | $74.85 | 18,872,600 | — | — |
| 2008-03-13 | $55.94 | $77.37 | 17,292,400 | — | — |
| 2008-03-12 | $57.19 | $79.11 | 11,233,200 | — | — |
| 2008-03-11 | $57.29 | $79.24 | 14,794,400 | — | — |
| 2008-03-10 | $54.30 | $75.11 | 13,824,800 | — | — |
| 2008-03-07 | $55.83 | $77.23 | 11,566,400 | — | — |
| 2008-03-06 | $56.76 | $78.52 | 10,746,400 | — | — |
| 2008-03-05 | $58.38 | $80.75 | 14,290,400 | — | — |
| 2008-03-04 | $56.28 | $77.84 | 23,317,600 | — | — |
| 2008-03-03 | $58.77 | $81.29 | 15,339,600 | — | — |
| 2008-02-29 | $58.67 | $81.15 | 20,594,800 | — | — |
| 2008-02-28 | $62.43 | $86.35 | 12,533,800 | — | — |
| 2008-02-27 | $62.51 | $86.46 | 21,302,600 | — | — |
| 2008-02-26 | $60.88 | $84.20 | 15,301,800 | — | — |
| 2008-02-25 | $59.95 | $82.92 | 10,546,800 | — | — |
| 2008-02-22 | $59.28 | $81.99 | 12,002,400 | — | — |
| 2008-02-21 | $59.10 | $81.75 | 14,556,600 | — | — |
| 2008-02-20 | $60.27 | $83.37 | 15,598,000 | — | — |
| 2008-02-19 | $58.83 | $81.37 | 14,937,800 | — | — |
| 2008-02-15 | $57.22 | $79.15 | 11,702,200 | — | — |
| 2008-02-14 | $57.62 | $79.69 | 11,657,000 | — | — |
| 2008-02-13 | $58.58 | $81.02 | 11,991,000 | — | — |
| 2008-02-12 | $56.88 | $78.67 | 14,871,400 | — | — |
| 2008-02-11 | $57.55 | $79.60 | 15,172,000 | — | — |
| 2008-02-08 | $55.79 | $77.16 | 12,356,600 | — | — |
| 2008-02-07 | $55.80 | $77.18 | 18,345,800 | — | — |
| 2008-02-06 | $53.01 | $73.32 | 13,642,200 | — | — |
| 2008-02-05 | $53.24 | $73.64 | 16,730,000 | — | — |
| 2008-02-04 | $56.95 | $78.77 | 7,223,800 | — | — |
| 2008-02-01 | $56.53 | $78.19 | 13,346,600 | — | — |
| 2008-01-31 | $55.48 | $76.74 | 16,364,400 | — | — |
| 2008-01-30 | $54.63 | $75.56 | 19,191,600 | — | — |
| 2008-01-29 | $54.26 | $75.06 | 15,580,600 | — | — |
| 2008-01-28 | $55.01 | $76.09 | 18,715,200 | — | — |
| 2008-01-25 | $52.31 | $72.36 | 18,122,200 | — | — |
| 2008-01-24 | $51.22 | $70.84 | 26,728,600 | — | — |
| 2008-01-23 | $49.17 | $68.01 | 32,746,000 | — | — |
| 2008-01-22 | $48.29 | $66.80 | 33,858,600 | — | — |
| 2008-01-18 | $47.19 | $65.27 | 19,280,800 | — | — |
| 2008-01-17 | $46.28 | $64.02 | 23,700,200 | — | — |
| 2008-01-16 | $49.04 | $67.84 | 25,306,000 | — | — |
| 2008-01-15 | $52.75 | $72.96 | 17,853,000 | — | — |
| 2008-01-14 | $55.63 | $76.95 | 8,558,400 | — | — |
| 2008-01-11 | $55.61 | $76.66 | 10,550,200 | — | — |
| 2008-01-10 | $57.04 | $78.64 | 21,987,600 | — | — |
| 2008-01-09 | $57.11 | $78.73 | 16,158,400 | — | — |
| 2008-01-08 | $55.17 | $76.07 | 17,256,000 | — | — |
| 2008-01-07 | $53.81 | $74.18 | 16,726,800 | — | — |
| 2008-01-04 | $54.95 | $75.75 | 15,984,600 | — | — |
| 2008-01-03 | $58.38 | $80.49 | 13,497,200 | — | — |
| 2008-01-02 | $59.40 | $81.90 | 13,812,000 | — | — |