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 | $20.82 | $22.13 | 1,773,800 | — | — |
| 2008-12-30 | $20.00 | $21.26 | 1,519,400 | — | — |
| 2008-12-29 | $19.14 | $20.34 | 807,700 | — | — |
| 2008-12-26 | $19.26 | $20.47 | 434,000 | — | — |
| 2008-12-24 | $18.95 | $20.14 | 470,200 | — | — |
| 2008-12-23 | $18.88 | $20.06 | 1,661,900 | — | — |
| 2008-12-22 | $18.73 | $19.91 | 2,128,300 | — | — |
| 2008-12-19 | $19.83 | $21.07 | 2,011,200 | — | — |
| 2008-12-18 | $19.50 | $20.72 | 1,819,200 | — | — |
| 2008-12-17 | $19.61 | $20.84 | 1,743,900 | — | — |
| 2008-12-16 | $19.20 | $20.41 | 2,258,100 | — | — |
| 2008-12-15 | $17.97 | $19.10 | 1,740,800 | — | — |
| 2008-12-12 | $18.21 | $19.35 | 2,340,200 | — | — |
| 2008-12-11 | $18.31 | $19.46 | 1,771,900 | — | — |
| 2008-12-10 | $19.75 | $20.99 | 2,554,300 | — | — |
| 2008-12-09 | $19.14 | $20.34 | 3,266,200 | — | — |
| 2008-12-08 | $19.43 | $20.65 | 3,247,500 | — | — |
| 2008-12-05 | $19.99 | $21.24 | 1,967,500 | — | — |
| 2008-12-04 | $18.84 | $20.02 | 2,073,800 | — | — |
| 2008-12-03 | $19.55 | $20.78 | 2,091,700 | — | — |
| 2008-12-02 | $19.42 | $20.64 | 1,922,100 | — | — |
| 2008-12-01 | $18.91 | $20.10 | 1,876,700 | — | — |
| 2008-11-28 | $20.89 | $22.20 | 850,900 | — | — |
| 2008-11-26 | $20.16 | $21.43 | 2,149,800 | — | — |
| 2008-11-25 | $19.02 | $20.21 | 2,539,800 | — | — |
| 2008-11-24 | $18.55 | $19.71 | 3,689,200 | — | — |
| 2008-11-21 | $18.28 | $19.43 | 2,971,000 | — | — |
| 2008-11-20 | $16.66 | $17.59 | 3,259,700 | — | — |
| 2008-11-19 | $17.54 | $18.52 | 1,925,600 | — | — |
| 2008-11-18 | $18.32 | $19.34 | 2,459,000 | — | — |
| 2008-11-17 | $17.90 | $18.90 | 1,610,100 | — | — |
| 2008-11-14 | $17.81 | $18.80 | 2,290,400 | — | — |
| 2008-11-13 | $19.23 | $20.30 | 2,273,600 | — | — |
| 2008-11-12 | $17.32 | $18.29 | 2,069,500 | — | — |
| 2008-11-11 | $17.99 | $18.99 | 1,844,500 | — | — |
| 2008-11-10 | $17.99 | $18.99 | 1,781,200 | — | — |
| 2008-11-07 | $18.28 | $19.30 | 1,439,000 | — | — |
| 2008-11-06 | $17.85 | $18.85 | 1,952,400 | — | — |
| 2008-11-05 | $18.79 | $19.84 | 2,012,100 | — | — |
| 2008-11-04 | $20.05 | $21.17 | 1,893,300 | — | — |
| 2008-11-03 | $19.20 | $20.27 | 1,210,700 | — | — |
| 2008-10-31 | $18.87 | $19.92 | 1,715,300 | — | — |
| 2008-10-30 | $18.25 | $19.27 | 1,913,400 | — | — |
| 2008-10-29 | $17.24 | $18.20 | 1,579,200 | — | — |
| 2008-10-28 | $17.32 | $18.29 | 2,738,600 | — | — |
| 2008-10-27 | $15.95 | $16.84 | 2,429,400 | — | — |
| 2008-10-24 | $15.78 | $16.66 | 2,709,500 | — | — |
| 2008-10-23 | $16.39 | $17.30 | 5,231,600 | — | — |
| 2008-10-22 | $17.31 | $18.27 | 3,119,500 | — | — |
| 2008-10-21 | $18.72 | $19.76 | 1,477,800 | — | — |
| 2008-10-20 | $19.89 | $21.00 | 1,470,600 | — | — |
| 2008-10-17 | $18.63 | $19.67 | 1,542,800 | — | — |
| 2008-10-16 | $18.69 | $19.73 | 3,288,600 | — | — |
| 2008-10-15 | $17.88 | $18.88 | 1,578,100 | — | — |
| 2008-10-14 | $19.79 | $20.89 | 3,026,100 | — | — |
| 2008-10-13 | $20.53 | $21.67 | 2,076,700 | — | — |
| 2008-10-10 | $19.76 | $20.86 | 5,117,800 | — | — |
| 2008-10-09 | $18.47 | $19.50 | 1,900,800 | — | — |
| 2008-10-08 | $20.22 | $21.35 | 2,104,800 | — | — |
| 2008-10-07 | $20.23 | $21.36 | 1,945,800 | — | — |
| 2008-10-06 | $21.05 | $22.22 | 2,587,000 | — | — |
| 2008-10-03 | $21.36 | $22.55 | 1,845,400 | — | — |
| 2008-10-02 | $22.10 | $23.33 | 1,568,100 | — | — |
| 2008-10-01 | $23.83 | $25.16 | 1,515,300 | — | — |
| 2008-09-30 | $24.75 | $26.13 | 2,029,300 | — | — |
| 2008-09-29 | $23.18 | $24.47 | 2,142,400 | — | — |
| 2008-09-26 | $25.49 | $26.91 | 1,301,400 | — | — |
| 2008-09-25 | $25.69 | $27.12 | 1,255,300 | — | — |
| 2008-09-24 | $25.95 | $27.40 | 2,002,800 | — | — |
| 2008-09-23 | $25.95 | $27.40 | 1,969,700 | — | — |
| 2008-09-22 | $26.35 | $27.82 | 1,800,000 | — | — |
| 2008-09-19 | $28.14 | $29.71 | 4,606,200 | — | — |
| 2008-09-18 | $25.59 | $27.02 | 3,703,700 | — | — |
| 2008-09-17 | $23.72 | $25.04 | 3,051,000 | — | — |
| 2008-09-16 | $25.20 | $26.60 | 1,937,100 | — | — |
| 2008-09-15 | $25.18 | $26.58 | 1,486,700 | — | — |
| 2008-09-12 | $26.69 | $28.18 | 1,320,100 | — | — |
| 2008-09-11 | $26.16 | $27.62 | 1,425,600 | — | — |
| 2008-09-10 | $25.86 | $27.30 | 1,626,100 | — | — |
| 2008-09-09 | $26.08 | $27.53 | 2,251,400 | — | — |
| 2008-09-08 | $25.82 | $27.26 | 1,204,000 | — | — |
| 2008-09-05 | $25.09 | $26.49 | 1,880,400 | — | — |
| 2008-09-04 | $24.96 | $26.35 | 2,831,400 | — | — |
| 2008-09-03 | $26.11 | $27.57 | 1,267,200 | — | — |
| 2008-09-02 | $25.79 | $27.23 | 1,064,100 | — | — |
| 2008-08-29 | $25.60 | $27.03 | 980,100 | — | — |
| 2008-08-28 | $25.96 | $27.41 | 956,100 | — | — |
| 2008-08-27 | $25.87 | $27.31 | 508,900 | — | — |
| 2008-08-26 | $25.65 | $27.08 | 831,900 | — | — |
| 2008-08-25 | $25.63 | $27.06 | 734,100 | — | — |
| 2008-08-22 | $26.20 | $27.66 | 713,000 | — | — |
| 2008-08-21 | $25.82 | $27.26 | 585,600 | — | — |
| 2008-08-20 | $25.99 | $27.32 | 937,700 | — | — |
| 2008-08-19 | $25.97 | $27.30 | 976,900 | — | — |
| 2008-08-18 | $26.56 | $27.92 | 2,472,700 | — | — |
| 2008-08-15 | $28.31 | $29.76 | 1,577,200 | — | — |
| 2008-08-14 | $27.78 | $29.20 | 1,566,200 | — | — |
| 2008-08-13 | $27.20 | $28.59 | 1,112,500 | — | — |
| 2008-08-12 | $27.04 | $28.43 | 1,419,100 | — | — |
| 2008-08-11 | $27.78 | $29.20 | 2,011,700 | — | — |
| 2008-08-08 | $26.92 | $28.30 | 1,340,800 | — | — |
| 2008-08-07 | $25.77 | $27.09 | 2,067,600 | — | — |
| 2008-08-06 | $26.04 | $27.38 | 962,800 | — | — |
| 2008-08-05 | $26.30 | $27.65 | 1,303,100 | — | — |
| 2008-08-04 | $25.03 | $26.31 | 843,100 | — | — |
| 2008-08-01 | $25.45 | $26.76 | 1,122,500 | — | — |
| 2008-07-31 | $25.29 | $26.59 | 1,607,300 | — | — |
| 2008-07-30 | $26.15 | $27.49 | 1,750,700 | — | — |
| 2008-07-29 | $25.50 | $26.81 | 1,660,900 | — | — |
| 2008-07-28 | $24.75 | $26.02 | 1,319,900 | — | — |
| 2008-07-25 | $25.32 | $26.62 | 1,662,800 | — | — |
| 2008-07-24 | $25.87 | $27.20 | 6,846,400 | — | — |
| 2008-07-23 | $23.91 | $25.14 | 1,215,500 | — | — |
| 2008-07-22 | $23.48 | $24.68 | 1,872,800 | — | — |
| 2008-07-21 | $23.52 | $24.73 | 729,300 | — | — |
| 2008-07-18 | $23.58 | $24.79 | 2,006,400 | — | — |
| 2008-07-17 | $24.17 | $25.41 | 2,189,400 | — | — |
| 2008-07-16 | $23.63 | $24.84 | 1,667,400 | — | — |
| 2008-07-15 | $22.52 | $23.67 | 2,713,600 | — | — |
| 2008-07-14 | $22.83 | $24.00 | 2,127,800 | — | — |
| 2008-07-11 | $23.07 | $24.25 | 2,145,600 | — | — |
| 2008-07-10 | $22.88 | $24.05 | 2,316,800 | — | — |
| 2008-07-09 | $22.25 | $23.39 | 1,743,300 | — | — |
| 2008-07-08 | $22.65 | $23.81 | 3,284,200 | — | — |
| 2008-07-07 | $22.38 | $23.53 | 2,159,800 | — | — |
| 2008-07-03 | $22.47 | $23.62 | 1,622,700 | — | — |
| 2008-07-02 | $22.86 | $24.03 | 2,680,800 | — | — |
| 2008-07-01 | $23.89 | $25.12 | 1,550,800 | — | — |
| 2008-06-30 | $23.97 | $25.20 | 1,979,900 | — | — |
| 2008-06-27 | $23.67 | $24.88 | 1,886,400 | — | — |
| 2008-06-26 | $23.82 | $25.04 | 1,097,500 | — | — |
| 2008-06-25 | $24.79 | $26.06 | 1,929,900 | — | — |
| 2008-06-24 | $24.29 | $25.54 | 1,810,600 | — | — |
| 2008-06-23 | $25.00 | $26.28 | 985,300 | — | — |
| 2008-06-20 | $25.19 | $26.48 | 1,937,900 | — | — |
| 2008-06-19 | $25.78 | $27.10 | 1,099,200 | — | — |
| 2008-06-18 | $25.11 | $26.40 | 1,813,800 | — | — |
| 2008-06-17 | $25.16 | $26.45 | 891,500 | — | — |
| 2008-06-16 | $25.43 | $26.73 | 1,341,500 | — | — |
| 2008-06-13 | $25.26 | $26.56 | 1,039,800 | — | — |
| 2008-06-12 | $24.38 | $25.63 | 1,155,700 | — | — |
| 2008-06-11 | $24.26 | $25.50 | 2,207,200 | — | — |
| 2008-06-10 | $24.76 | $26.03 | 2,134,700 | — | — |
| 2008-06-09 | $24.55 | $25.81 | 2,624,700 | — | — |
| 2008-06-06 | $24.62 | $25.88 | 1,975,800 | — | — |
| 2008-06-05 | $25.43 | $26.73 | 747,400 | — | — |
| 2008-06-04 | $25.02 | $26.30 | 1,145,500 | — | — |
| 2008-06-03 | $24.79 | $26.06 | 1,348,000 | — | — |
| 2008-06-02 | $24.67 | $25.94 | 1,848,200 | — | — |
| 2008-05-30 | $24.58 | $25.84 | 1,751,500 | — | — |
| 2008-05-29 | $24.61 | $25.87 | 770,100 | — | — |
| 2008-05-28 | $24.03 | $25.26 | 2,998,900 | — | — |
| 2008-05-27 | $24.10 | $25.34 | 1,918,800 | — | — |
| 2008-05-23 | $23.82 | $25.04 | 1,446,800 | — | — |
| 2008-05-22 | $23.71 | $24.93 | 2,858,600 | — | — |
| 2008-05-21 | $24.66 | $25.92 | 2,052,500 | — | — |
| 2008-05-20 | $25.12 | $26.29 | 1,401,200 | — | — |
| 2008-05-19 | $25.42 | $26.61 | 1,042,200 | — | — |
| 2008-05-16 | $25.38 | $26.56 | 1,469,100 | — | — |
| 2008-05-15 | $25.65 | $26.85 | 905,900 | — | — |
| 2008-05-14 | $25.56 | $26.75 | 1,548,600 | — | — |
| 2008-05-13 | $25.30 | $26.48 | 1,265,700 | — | — |
| 2008-05-12 | $25.26 | $26.44 | 1,293,500 | — | — |
| 2008-05-09 | $24.50 | $25.64 | 1,350,700 | — | — |
| 2008-05-08 | $24.20 | $25.33 | 1,341,200 | — | — |
| 2008-05-07 | $24.38 | $25.52 | 1,408,100 | — | — |
| 2008-05-06 | $24.48 | $25.62 | 1,143,200 | — | — |
| 2008-05-05 | $24.59 | $25.74 | 877,600 | — | — |
| 2008-05-02 | $25.00 | $26.17 | 2,318,000 | — | — |
| 2008-05-01 | $24.38 | $25.52 | 1,839,600 | — | — |
| 2008-04-30 | $23.70 | $24.81 | 2,328,900 | — | — |
| 2008-04-29 | $24.09 | $25.21 | 2,132,900 | — | — |
| 2008-04-28 | $23.75 | $24.86 | 2,030,200 | — | — |
| 2008-04-25 | $23.53 | $24.63 | 3,168,600 | — | — |
| 2008-04-24 | $23.56 | $24.66 | 2,054,500 | — | — |
| 2008-04-23 | $23.26 | $24.35 | 4,591,700 | — | — |
| 2008-04-22 | $23.94 | $25.06 | 1,321,100 | — | — |
| 2008-04-21 | $24.16 | $25.29 | 831,800 | — | — |
| 2008-04-18 | $24.23 | $25.36 | 2,005,300 | — | — |
| 2008-04-17 | $23.94 | $25.06 | 1,613,000 | — | — |
| 2008-04-16 | $24.07 | $25.19 | 1,049,500 | — | — |
| 2008-04-15 | $23.66 | $24.76 | 1,279,500 | — | — |
| 2008-04-14 | $23.45 | $24.54 | 899,900 | — | — |
| 2008-04-11 | $23.50 | $24.60 | 1,623,300 | — | — |
| 2008-04-10 | $24.37 | $25.51 | 3,029,700 | — | — |
| 2008-04-09 | $24.66 | $25.81 | 1,172,100 | — | — |
| 2008-04-08 | $25.18 | $26.36 | 994,500 | — | — |
| 2008-04-07 | $25.66 | $26.86 | 1,663,700 | — | — |
| 2008-04-04 | $25.87 | $27.08 | 831,500 | — | — |
| 2008-04-03 | $26.04 | $27.26 | 1,244,000 | — | — |
| 2008-04-02 | $26.30 | $27.53 | 1,629,900 | — | — |
| 2008-04-01 | $26.31 | $27.54 | 2,494,300 | — | — |
| 2008-03-31 | $25.74 | $26.94 | 1,118,200 | — | — |
| 2008-03-28 | $25.94 | $27.15 | 714,400 | — | — |
| 2008-03-27 | $26.13 | $27.35 | 1,131,300 | — | — |
| 2008-03-26 | $26.36 | $27.59 | 912,100 | — | — |
| 2008-03-25 | $26.97 | $28.23 | 1,249,200 | — | — |
| 2008-03-24 | $27.13 | $28.40 | 1,452,700 | — | — |
| 2008-03-20 | $25.47 | $26.66 | 1,710,200 | — | — |
| 2008-03-19 | $25.16 | $26.33 | 2,188,700 | — | — |
| 2008-03-18 | $25.80 | $27.00 | 1,467,400 | — | — |
| 2008-03-17 | $24.45 | $25.59 | 1,750,000 | — | — |
| 2008-03-14 | $25.12 | $26.29 | 1,260,300 | — | — |
| 2008-03-13 | $25.65 | $26.85 | 1,107,100 | — | — |
| 2008-03-12 | $25.58 | $26.77 | 923,900 | — | — |
| 2008-03-11 | $25.83 | $27.04 | 1,240,100 | — | — |
| 2008-03-10 | $24.30 | $25.43 | 1,355,000 | — | — |
| 2008-03-07 | $24.68 | $25.83 | 2,175,300 | — | — |
| 2008-03-06 | $25.26 | $26.44 | 894,700 | — | — |
| 2008-03-05 | $26.43 | $27.66 | 977,900 | — | — |
| 2008-03-04 | $26.56 | $27.80 | 886,600 | — | — |
| 2008-03-03 | $26.69 | $27.94 | 1,099,300 | — | — |
| 2008-02-29 | $26.95 | $28.21 | 1,601,800 | — | — |
| 2008-02-28 | $27.45 | $28.73 | 1,511,800 | — | — |
| 2008-02-27 | $27.98 | $29.29 | 2,086,800 | — | — |
| 2008-02-26 | $27.69 | $28.98 | 2,072,000 | — | — |
| 2008-02-25 | $26.31 | $27.54 | 1,244,800 | — | — |
| 2008-02-22 | $25.85 | $27.06 | 1,158,800 | — | — |
| 2008-02-21 | $25.66 | $26.86 | 1,059,300 | — | — |
| 2008-02-20 | $26.10 | $27.20 | 1,771,300 | — | — |
| 2008-02-19 | $25.70 | $26.79 | 1,338,200 | — | — |
| 2008-02-15 | $26.01 | $27.11 | 1,447,000 | — | — |
| 2008-02-14 | $26.25 | $27.36 | 1,846,400 | — | — |
| 2008-02-13 | $26.48 | $27.60 | 1,274,900 | — | — |
| 2008-02-12 | $25.74 | $26.83 | 750,300 | — | — |
| 2008-02-11 | $25.66 | $26.74 | 1,204,200 | — | — |
| 2008-02-08 | $25.88 | $26.97 | 777,300 | — | — |
| 2008-02-07 | $26.16 | $27.27 | 1,285,700 | — | — |
| 2008-02-06 | $25.87 | $26.96 | 1,786,700 | — | — |
| 2008-02-05 | $25.80 | $26.89 | 2,194,000 | — | — |
| 2008-02-04 | $26.90 | $28.04 | 1,229,200 | — | — |
| 2008-02-01 | $27.49 | $28.65 | 1,954,300 | — | — |
| 2008-01-31 | $27.78 | $28.95 | 2,747,800 | — | — |
| 2008-01-30 | $27.98 | $29.16 | 4,454,600 | — | — |
| 2008-01-29 | $24.85 | $25.90 | 1,364,700 | — | — |
| 2008-01-28 | $24.40 | $25.43 | 1,163,600 | — | — |
| 2008-01-25 | $23.32 | $24.31 | 1,284,700 | — | — |
| 2008-01-24 | $24.13 | $25.15 | 1,820,700 | — | — |
| 2008-01-23 | $23.49 | $24.48 | 2,817,300 | — | — |
| 2008-01-22 | $22.43 | $23.38 | 2,383,900 | — | — |
| 2008-01-18 | $22.16 | $23.10 | 1,581,800 | — | — |
| 2008-01-17 | $22.30 | $23.24 | 2,001,800 | — | — |
| 2008-01-16 | $23.34 | $24.33 | 1,939,300 | — | — |
| 2008-01-15 | $23.59 | $24.59 | 1,696,100 | — | — |
| 2008-01-14 | $24.26 | $25.29 | 1,430,300 | — | — |
| 2008-01-11 | $23.70 | $24.70 | 1,845,000 | — | — |
| 2008-01-10 | $23.71 | $24.71 | 1,790,700 | — | — |
| 2008-01-09 | $23.20 | $24.18 | 2,013,600 | — | — |
| 2008-01-08 | $23.04 | $24.01 | 1,477,700 | — | — |
| 2008-01-07 | $23.98 | $24.99 | 1,189,600 | — | — |
| 2008-01-04 | $23.95 | $24.96 | 1,770,100 | — | — |
| 2008-01-03 | $24.56 | $25.60 | 2,006,200 | — | — |
| 2008-01-02 | $25.56 | $26.64 | 2,759,400 | — | — |