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
- 1980-03-17 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 | $21.22 | $47.33 | 3,706,600 | — | — |
| 2008-12-30 | $20.24 | $45.14 | 3,018,000 | — | — |
| 2008-12-29 | $19.42 | $43.31 | 2,859,600 | — | — |
| 2008-12-26 | $19.70 | $43.94 | 1,706,000 | — | — |
| 2008-12-24 | $19.42 | $43.31 | 2,071,600 | — | — |
| 2008-12-23 | $19.47 | $43.42 | 4,735,400 | — | — |
| 2008-12-22 | $19.86 | $44.29 | 8,120,800 | — | — |
| 2008-12-19 | $20.73 | $46.25 | 5,591,400 | — | — |
| 2008-12-18 | $21.35 | $47.63 | 3,029,000 | — | — |
| 2008-12-17 | $22.25 | $49.64 | 3,224,000 | — | — |
| 2008-12-16 | $22.98 | $51.26 | 2,593,800 | — | — |
| 2008-12-15 | $21.78 | $48.58 | 2,473,600 | — | — |
| 2008-12-12 | $21.95 | $48.96 | 2,788,600 | — | — |
| 2008-12-11 | $21.31 | $47.53 | 2,602,200 | — | — |
| 2008-12-10 | $22.38 | $49.92 | 2,337,000 | — | — |
| 2008-12-09 | $22.25 | $49.63 | 2,363,400 | — | — |
| 2008-12-08 | $22.91 | $51.10 | 3,195,200 | — | — |
| 2008-12-05 | $21.75 | $48.52 | 2,650,200 | — | — |
| 2008-12-04 | $21.04 | $46.93 | 2,402,800 | — | — |
| 2008-12-03 | $21.55 | $48.07 | 2,691,000 | — | — |
| 2008-12-02 | $20.90 | $46.63 | 2,508,600 | — | — |
| 2008-12-01 | $19.80 | $44.16 | 3,465,400 | — | — |
| 2008-11-28 | $21.96 | $48.99 | 945,800 | — | — |
| 2008-11-26 | $21.95 | $48.96 | 2,134,200 | — | — |
| 2008-11-25 | $21.26 | $47.44 | 2,930,000 | — | — |
| 2008-11-24 | $20.84 | $46.50 | 4,706,200 | — | — |
| 2008-11-21 | $19.26 | $42.97 | 6,789,800 | — | — |
| 2008-11-20 | $18.49 | $41.25 | 5,424,800 | — | — |
| 2008-11-19 | $20.59 | $45.95 | 3,191,200 | — | — |
| 2008-11-18 | $22.17 | $49.47 | 2,980,600 | — | — |
| 2008-11-17 | $22.06 | $49.20 | 3,038,200 | — | — |
| 2008-11-14 | $22.69 | $50.62 | 2,378,800 | — | — |
| 2008-11-13 | $24.19 | $53.97 | 4,269,200 | — | — |
| 2008-11-12 | $22.09 | $49.29 | 3,411,000 | — | — |
| 2008-11-11 | $22.93 | $51.17 | 3,896,800 | — | — |
| 2008-11-10 | $23.03 | $51.37 | 2,152,000 | — | — |
| 2008-11-07 | $23.41 | $52.21 | 3,069,200 | — | — |
| 2008-11-06 | $22.33 | $49.83 | 5,076,400 | — | — |
| 2008-11-05 | $24.11 | $53.20 | 2,805,200 | — | — |
| 2008-11-04 | $25.76 | $56.84 | 2,528,800 | — | — |
| 2008-11-03 | $25.01 | $55.19 | 1,557,800 | — | — |
| 2008-10-31 | $24.79 | $54.70 | 2,351,400 | — | — |
| 2008-10-30 | $24.60 | $54.28 | 1,967,200 | — | — |
| 2008-10-29 | $23.93 | $52.81 | 3,371,400 | — | — |
| 2008-10-28 | $23.92 | $52.79 | 3,904,000 | — | — |
| 2008-10-27 | $21.94 | $48.41 | 2,868,200 | — | — |
| 2008-10-24 | $22.56 | $49.77 | 2,913,800 | — | — |
| 2008-10-23 | $23.17 | $51.13 | 4,127,200 | — | — |
| 2008-10-22 | $23.35 | $51.52 | 3,947,800 | — | — |
| 2008-10-21 | $24.83 | $54.78 | 3,588,200 | — | — |
| 2008-10-20 | $25.25 | $55.71 | 2,501,200 | — | — |
| 2008-10-17 | $24.08 | $53.14 | 4,115,800 | — | — |
| 2008-10-16 | $25.55 | $56.36 | 8,082,600 | — | — |
| 2008-10-15 | $22.25 | $49.08 | 3,646,400 | — | — |
| 2008-10-14 | $25.14 | $55.46 | 4,214,000 | — | — |
| 2008-10-13 | $25.50 | $56.25 | 3,611,800 | — | — |
| 2008-10-10 | $23.15 | $51.08 | 5,582,200 | — | — |
| 2008-10-09 | $23.64 | $52.15 | 4,216,000 | — | — |
| 2008-10-08 | $25.49 | $56.23 | 5,125,800 | — | — |
| 2008-10-07 | $25.33 | $55.89 | 5,007,400 | — | — |
| 2008-10-06 | $27.33 | $60.31 | 4,014,200 | — | — |
| 2008-10-03 | $27.56 | $60.80 | 3,110,200 | — | — |
| 2008-10-02 | $27.84 | $61.44 | 2,916,000 | — | — |
| 2008-10-01 | $28.96 | $63.90 | 2,978,000 | — | — |
| 2008-09-30 | $29.16 | $64.34 | 3,344,400 | — | — |
| 2008-09-29 | $28.83 | $63.60 | 4,680,600 | — | — |
| 2008-09-26 | $30.72 | $67.78 | 2,527,600 | — | — |
| 2008-09-25 | $30.58 | $67.47 | 3,365,800 | — | — |
| 2008-09-24 | $29.87 | $65.91 | 5,172,000 | — | — |
| 2008-09-23 | $31.11 | $68.64 | 4,178,600 | — | — |
| 2008-09-22 | $32.40 | $71.49 | 3,154,000 | — | — |
| 2008-09-19 | $33.49 | $73.88 | 6,022,800 | — | — |
| 2008-09-18 | $33.65 | $74.26 | 8,467,600 | — | — |
| 2008-09-17 | $33.25 | $73.36 | 5,350,000 | — | — |
| 2008-09-16 | $33.67 | $74.30 | 4,481,200 | — | — |
| 2008-09-15 | $33.31 | $73.51 | 3,430,800 | — | — |
| 2008-09-12 | $33.88 | $74.76 | 3,137,200 | — | — |
| 2008-09-11 | $33.33 | $73.55 | 3,430,200 | — | — |
| 2008-09-10 | $32.44 | $71.58 | 4,894,600 | — | — |
| 2008-09-09 | $32.31 | $71.28 | 3,552,000 | — | — |
| 2008-09-08 | $32.92 | $72.65 | 3,208,000 | — | — |
| 2008-09-05 | $32.54 | $71.81 | 3,324,400 | — | — |
| 2008-09-04 | $32.77 | $72.30 | 3,748,000 | — | — |
| 2008-09-03 | $33.37 | $73.62 | 4,692,600 | — | — |
| 2008-09-02 | $32.65 | $72.03 | 4,142,400 | — | — |
| 2008-08-29 | $31.43 | $69.35 | 1,636,400 | — | — |
| 2008-08-28 | $31.75 | $70.06 | 2,726,200 | — | — |
| 2008-08-27 | $30.96 | $68.31 | 1,195,800 | — | — |
| 2008-08-26 | $30.87 | $68.11 | 2,035,200 | — | — |
| 2008-08-25 | $30.67 | $67.67 | 2,571,400 | — | — |
| 2008-08-22 | $31.23 | $68.89 | 2,413,800 | — | — |
| 2008-08-21 | $31.25 | $68.94 | 2,405,800 | — | — |
| 2008-08-20 | $31.72 | $69.98 | 1,516,000 | — | — |
| 2008-08-19 | $31.55 | $69.60 | 1,922,600 | — | — |
| 2008-08-18 | $32.13 | $70.88 | 2,826,400 | — | — |
| 2008-08-15 | $32.29 | $71.23 | 2,366,200 | — | — |
| 2008-08-14 | $31.59 | $69.70 | 2,873,200 | — | — |
| 2008-08-13 | $31.72 | $69.98 | 3,000,400 | — | — |
| 2008-08-12 | $32.13 | $70.88 | 1,992,000 | — | — |
| 2008-08-11 | $32.19 | $71.01 | 3,317,200 | — | — |
| 2008-08-08 | $31.67 | $69.88 | 3,092,000 | — | — |
| 2008-08-07 | $30.65 | $67.62 | 4,141,400 | — | — |
| 2008-08-06 | $30.98 | $67.78 | 3,875,200 | — | — |
| 2008-08-05 | $30.25 | $66.18 | 2,565,000 | — | — |
| 2008-08-04 | $29.16 | $63.79 | 1,941,200 | — | — |
| 2008-08-01 | $29.57 | $64.70 | 1,509,400 | — | — |
| 2008-07-31 | $30.32 | $66.34 | 2,273,800 | — | — |
| 2008-07-30 | $30.83 | $67.46 | 2,903,200 | — | — |
| 2008-07-29 | $30.13 | $65.92 | 3,388,800 | — | — |
| 2008-07-28 | $29.80 | $65.19 | 2,906,400 | — | — |
| 2008-07-25 | $30.24 | $66.16 | 3,557,400 | — | — |
| 2008-07-24 | $30.50 | $66.73 | 3,566,200 | — | — |
| 2008-07-23 | $31.09 | $68.02 | 5,218,000 | — | — |
| 2008-07-22 | $30.81 | $67.40 | 4,678,400 | — | — |
| 2008-07-21 | $30.49 | $66.70 | 3,560,600 | — | — |
| 2008-07-18 | $30.39 | $66.49 | 4,187,000 | — | — |
| 2008-07-17 | $30.52 | $66.77 | 6,605,800 | — | — |
| 2008-07-16 | $28.54 | $62.44 | 5,308,600 | — | — |
| 2008-07-15 | $27.90 | $61.03 | 4,240,000 | — | — |
| 2008-07-14 | $27.57 | $60.32 | 3,344,200 | — | — |
| 2008-07-11 | $27.71 | $60.63 | 3,928,800 | — | — |
| 2008-07-10 | $27.72 | $60.64 | 4,723,800 | — | — |
| 2008-07-09 | $27.33 | $59.81 | 3,632,800 | — | — |
| 2008-07-08 | $28.15 | $61.59 | 3,807,800 | — | — |
| 2008-07-07 | $27.83 | $60.88 | 2,573,600 | — | — |
| 2008-07-03 | $27.82 | $60.86 | 2,288,200 | — | — |
| 2008-07-02 | $27.83 | $60.88 | 3,807,800 | — | — |
| 2008-07-01 | $28.75 | $62.91 | 3,639,400 | — | — |
| 2008-06-30 | $28.68 | $62.76 | 4,165,400 | — | — |
| 2008-06-27 | $28.58 | $62.52 | 2,309,800 | — | — |
| 2008-06-26 | $28.60 | $62.57 | 2,669,000 | — | — |
| 2008-06-25 | $29.54 | $64.63 | 3,263,800 | — | — |
| 2008-06-24 | $29.55 | $64.64 | 2,707,800 | — | — |
| 2008-06-23 | $30.30 | $66.29 | 1,782,000 | — | — |
| 2008-06-20 | $29.99 | $65.60 | 2,810,600 | — | — |
| 2008-06-19 | $30.49 | $66.70 | 2,036,200 | — | — |
| 2008-06-18 | $30.34 | $66.38 | 1,867,800 | — | — |
| 2008-06-17 | $30.80 | $67.38 | 1,740,200 | — | — |
| 2008-06-16 | $30.93 | $67.67 | 2,316,600 | — | — |
| 2008-06-13 | $30.99 | $67.79 | 3,906,800 | — | — |
| 2008-06-12 | $29.88 | $65.37 | 3,578,000 | — | — |
| 2008-06-11 | $30.00 | $65.64 | 2,326,600 | — | — |
| 2008-06-10 | $30.17 | $66.02 | 2,550,800 | — | — |
| 2008-06-09 | $30.44 | $66.60 | 2,527,000 | — | — |
| 2008-06-06 | $30.62 | $66.98 | 2,892,200 | — | — |
| 2008-06-05 | $31.56 | $69.04 | 1,698,600 | — | — |
| 2008-06-04 | $30.93 | $67.67 | 2,506,800 | — | — |
| 2008-06-03 | $30.70 | $67.17 | 3,537,600 | — | — |
| 2008-06-02 | $31.24 | $68.35 | 1,757,600 | — | — |
| 2008-05-30 | $31.51 | $68.95 | 2,168,600 | — | — |
| 2008-05-29 | $31.71 | $69.37 | 1,971,800 | — | — |
| 2008-05-28 | $31.68 | $69.31 | 2,068,000 | — | — |
| 2008-05-27 | $31.11 | $68.07 | 2,330,800 | — | — |
| 2008-05-23 | $31.24 | $68.34 | 2,671,400 | — | — |
| 2008-05-22 | $31.83 | $69.65 | 1,827,600 | — | — |
| 2008-05-21 | $31.71 | $69.37 | 2,974,000 | — | — |
| 2008-05-20 | $32.29 | $70.66 | 1,778,000 | — | — |
| 2008-05-19 | $32.34 | $70.76 | 2,107,200 | — | — |
| 2008-05-16 | $33.12 | $72.46 | 2,426,000 | — | — |
| 2008-05-15 | $32.81 | $71.78 | 2,463,800 | — | — |
| 2008-05-14 | $32.47 | $71.05 | 2,485,000 | — | — |
| 2008-05-13 | $31.81 | $69.59 | 1,615,800 | — | — |
| 2008-05-12 | $31.50 | $68.92 | 1,872,600 | — | — |
| 2008-05-09 | $31.04 | $67.91 | 1,338,400 | — | — |
| 2008-05-08 | $31.56 | $69.04 | 1,363,000 | — | — |
| 2008-05-07 | $31.38 | $68.09 | 2,613,600 | — | — |
| 2008-05-06 | $31.67 | $68.71 | 2,812,000 | — | — |
| 2008-05-05 | $31.62 | $68.61 | 2,345,600 | — | — |
| 2008-05-02 | $31.42 | $68.18 | 3,827,200 | — | — |
| 2008-05-01 | $31.21 | $67.71 | 3,877,000 | — | — |
| 2008-04-30 | $30.68 | $66.58 | 3,837,800 | — | — |
| 2008-04-29 | $31.17 | $67.62 | 2,472,400 | — | — |
| 2008-04-28 | $31.71 | $68.80 | 2,332,800 | — | — |
| 2008-04-25 | $32.42 | $70.34 | 1,719,800 | — | — |
| 2008-04-24 | $31.83 | $69.07 | 2,280,200 | — | — |
| 2008-04-23 | $31.64 | $68.64 | 2,260,800 | — | — |
| 2008-04-22 | $32.38 | $70.26 | 2,997,000 | — | — |
| 2008-04-21 | $32.68 | $70.91 | 2,846,400 | — | — |
| 2008-04-18 | $33.21 | $72.05 | 2,686,200 | — | — |
| 2008-04-17 | $32.38 | $70.25 | 2,847,000 | — | — |
| 2008-04-16 | $32.96 | $71.52 | 3,968,800 | — | — |
| 2008-04-15 | $31.51 | $68.38 | 1,766,000 | — | — |
| 2008-04-14 | $31.36 | $68.03 | 1,993,600 | — | — |
| 2008-04-11 | $31.59 | $68.54 | 1,986,000 | — | — |
| 2008-04-10 | $31.85 | $69.11 | 2,277,000 | — | — |
| 2008-04-09 | $31.64 | $68.64 | 1,515,000 | — | — |
| 2008-04-08 | $31.93 | $69.29 | 2,465,800 | — | — |
| 2008-04-07 | $31.90 | $69.20 | 2,916,000 | — | — |
| 2008-04-04 | $32.40 | $70.31 | 3,032,000 | — | — |
| 2008-04-03 | $31.73 | $68.85 | 3,333,000 | — | — |
| 2008-04-02 | $31.57 | $68.49 | 5,409,800 | — | — |
| 2008-04-01 | $31.27 | $67.85 | 3,279,200 | — | — |
| 2008-03-31 | $30.25 | $65.65 | 3,541,200 | — | — |
| 2008-03-28 | $29.64 | $64.31 | 2,363,400 | — | — |
| 2008-03-27 | $29.79 | $64.64 | 2,345,400 | — | — |
| 2008-03-26 | $29.89 | $64.85 | 2,395,800 | — | — |
| 2008-03-25 | $30.53 | $66.24 | 1,610,400 | — | — |
| 2008-03-24 | $30.28 | $65.69 | 2,755,600 | — | — |
| 2008-03-20 | $29.52 | $64.05 | 3,163,200 | — | — |
| 2008-03-19 | $29.20 | $63.36 | 3,011,200 | — | — |
| 2008-03-18 | $29.97 | $65.03 | 3,686,000 | — | — |
| 2008-03-17 | $29.00 | $62.92 | 5,102,800 | — | — |
| 2008-03-14 | $29.50 | $64.02 | 4,971,000 | — | — |
| 2008-03-13 | $30.29 | $65.71 | 3,947,400 | — | — |
| 2008-03-12 | $29.91 | $64.90 | 2,558,400 | — | — |
| 2008-03-11 | $29.87 | $64.80 | 4,690,600 | — | — |
| 2008-03-10 | $28.75 | $62.38 | 5,734,000 | — | — |
| 2008-03-07 | $29.29 | $63.54 | 5,550,400 | — | — |
| 2008-03-06 | $30.33 | $65.80 | 3,788,200 | — | — |
| 2008-03-05 | $30.87 | $66.98 | 4,945,000 | — | — |
| 2008-03-04 | $30.64 | $66.48 | 4,179,800 | — | — |
| 2008-03-03 | $31.33 | $67.99 | 3,546,200 | — | — |
| 2008-02-29 | $30.99 | $67.24 | 3,339,200 | — | — |
| 2008-02-28 | $31.94 | $69.30 | 5,042,200 | — | — |
| 2008-02-27 | $32.59 | $70.71 | 3,304,000 | — | — |
| 2008-02-26 | $32.88 | $71.34 | 2,777,600 | — | — |
| 2008-02-25 | $33.00 | $71.60 | 2,572,200 | — | — |
| 2008-02-22 | $32.19 | $69.84 | 2,244,400 | — | — |
| 2008-02-21 | $32.00 | $69.43 | 3,501,200 | — | — |
| 2008-02-20 | $31.84 | $69.10 | 3,342,000 | — | — |
| 2008-02-19 | $32.62 | $70.21 | 2,594,000 | — | — |
| 2008-02-15 | $31.92 | $68.72 | 3,961,000 | — | — |
| 2008-02-14 | $32.10 | $69.08 | 2,810,600 | — | — |
| 2008-02-13 | $32.79 | $70.57 | 2,768,000 | — | — |
| 2008-02-12 | $32.54 | $70.03 | 2,343,600 | — | — |
| 2008-02-11 | $32.40 | $69.74 | 1,668,200 | — | — |
| 2008-02-08 | $32.19 | $69.28 | 1,985,400 | — | — |
| 2008-02-07 | $32.17 | $69.24 | 2,384,400 | — | — |
| 2008-02-06 | $32.33 | $69.58 | 1,890,600 | — | — |
| 2008-02-05 | $32.17 | $69.24 | 1,817,400 | — | — |
| 2008-02-04 | $33.21 | $71.48 | 2,777,400 | — | — |
| 2008-02-01 | $33.60 | $72.31 | 2,325,400 | — | — |
| 2008-01-31 | $32.69 | $70.35 | 3,562,000 | — | — |
| 2008-01-30 | $31.95 | $68.76 | 3,089,600 | — | — |
| 2008-01-29 | $32.27 | $69.46 | 2,930,000 | — | — |
| 2008-01-28 | $32.25 | $69.42 | 2,997,400 | — | — |
| 2008-01-25 | $31.50 | $67.80 | 3,659,400 | — | — |
| 2008-01-24 | $31.89 | $68.64 | 3,936,600 | — | — |
| 2008-01-23 | $31.97 | $68.80 | 4,934,400 | — | — |
| 2008-01-22 | $30.75 | $66.20 | 5,716,800 | — | — |
| 2008-01-18 | $31.03 | $66.79 | 5,130,000 | — | — |
| 2008-01-17 | $31.32 | $67.42 | 6,377,200 | — | — |
| 2008-01-16 | $30.79 | $66.26 | 4,877,600 | — | — |
| 2008-01-15 | $31.13 | $67.00 | 3,155,600 | — | — |
| 2008-01-14 | $32.29 | $69.50 | 2,587,400 | — | — |
| 2008-01-11 | $31.60 | $68.02 | 4,162,000 | — | — |
| 2008-01-10 | $32.56 | $70.07 | 3,720,800 | — | — |
| 2008-01-09 | $32.51 | $69.99 | 5,059,800 | — | — |
| 2008-01-08 | $32.61 | $70.19 | 4,007,400 | — | — |
| 2008-01-07 | $33.50 | $72.11 | 3,528,800 | — | — |
| 2008-01-04 | $33.33 | $71.74 | 2,503,800 | — | — |
| 2008-01-03 | $33.92 | $73.00 | 2,490,200 | — | — |
| 2008-01-02 | $34.30 | $73.83 | 2,406,000 | — | — |