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 | $19.50 | $25.57 | 5,315,000 | — | — |
| 2008-12-30 | $19.31 | $25.32 | 4,067,700 | — | — |
| 2008-12-29 | $18.77 | $24.61 | 3,733,700 | — | — |
| 2008-12-26 | $18.45 | $24.19 | 1,330,900 | — | — |
| 2008-12-24 | $18.17 | $23.83 | 1,550,400 | — | — |
| 2008-12-23 | $18.33 | $24.04 | 6,550,900 | — | — |
| 2008-12-22 | $18.23 | $23.91 | 10,290,600 | — | — |
| 2008-12-19 | $20.23 | $26.53 | 8,158,200 | — | — |
| 2008-12-18 | $20.24 | $26.54 | 11,341,600 | — | — |
| 2008-12-17 | $21.69 | $28.44 | 9,155,200 | — | — |
| 2008-12-16 | $22.07 | $28.94 | 6,741,200 | — | — |
| 2008-12-15 | $20.56 | $26.96 | 7,206,100 | — | — |
| 2008-12-12 | $20.25 | $26.56 | 6,953,100 | — | — |
| 2008-12-11 | $20.92 | $27.43 | 10,606,200 | — | — |
| 2008-12-10 | $21.10 | $27.67 | 10,919,000 | — | — |
| 2008-12-09 | $18.89 | $24.77 | 11,601,600 | — | — |
| 2008-12-08 | $18.57 | $24.35 | 10,208,300 | — | — |
| 2008-12-05 | $17.24 | $22.61 | 13,178,400 | — | — |
| 2008-12-04 | $16.98 | $22.27 | 8,072,000 | — | — |
| 2008-12-03 | $18.71 | $24.54 | 8,149,400 | — | — |
| 2008-12-02 | $18.62 | $24.42 | 11,435,200 | — | — |
| 2008-12-01 | $19.02 | $24.94 | 11,042,200 | — | — |
| 2008-11-28 | $21.44 | $28.06 | 3,634,200 | — | — |
| 2008-11-26 | $21.22 | $27.78 | 9,919,100 | — | — |
| 2008-11-25 | $19.00 | $24.87 | 10,033,000 | — | — |
| 2008-11-24 | $18.49 | $24.20 | 10,806,500 | — | — |
| 2008-11-21 | $16.39 | $21.45 | 13,425,200 | — | — |
| 2008-11-20 | $14.66 | $19.19 | 16,766,000 | — | — |
| 2008-11-19 | $17.56 | $22.98 | 11,664,800 | — | — |
| 2008-11-18 | $18.83 | $24.65 | 10,705,000 | — | — |
| 2008-11-17 | $19.02 | $24.90 | 11,982,300 | — | — |
| 2008-11-14 | $18.88 | $24.71 | 14,042,900 | — | — |
| 2008-11-13 | $20.08 | $26.28 | 19,249,500 | — | — |
| 2008-11-12 | $19.02 | $24.90 | 9,887,200 | — | — |
| 2008-11-11 | $22.05 | $28.86 | 9,357,700 | — | — |
| 2008-11-10 | $22.61 | $29.59 | 11,804,400 | — | — |
| 2008-11-07 | $21.44 | $28.06 | 9,769,300 | — | — |
| 2008-11-06 | $20.84 | $27.28 | 15,028,300 | — | — |
| 2008-11-05 | $24.01 | $31.43 | 7,955,200 | — | — |
| 2008-11-04 | $25.23 | $33.02 | 8,629,900 | — | — |
| 2008-11-03 | $23.12 | $30.26 | 6,392,000 | — | — |
| 2008-10-31 | $23.92 | $31.31 | 12,603,700 | — | — |
| 2008-10-30 | $23.50 | $30.76 | 12,227,100 | — | — |
| 2008-10-29 | $22.53 | $29.49 | 14,968,200 | — | — |
| 2008-10-28 | $19.82 | $25.94 | 11,276,900 | — | — |
| 2008-10-27 | $18.08 | $23.67 | 9,868,100 | — | — |
| 2008-10-24 | $20.15 | $26.37 | 13,129,200 | — | — |
| 2008-10-23 | $20.65 | $27.03 | 16,667,000 | — | — |
| 2008-10-22 | $21.31 | $27.89 | 11,590,600 | — | — |
| 2008-10-21 | $23.73 | $31.06 | 13,886,000 | — | — |
| 2008-10-20 | $25.24 | $33.04 | 14,212,200 | — | — |
| 2008-10-17 | $21.90 | $28.67 | 13,499,000 | — | — |
| 2008-10-16 | $20.70 | $27.09 | 20,557,300 | — | — |
| 2008-10-15 | $20.91 | $27.37 | 12,503,000 | — | — |
| 2008-10-14 | $25.47 | $33.34 | 14,428,500 | — | — |
| 2008-10-13 | $26.67 | $34.91 | 10,713,900 | — | — |
| 2008-10-10 | $22.67 | $29.67 | 22,254,400 | — | — |
| 2008-10-09 | $24.25 | $31.74 | 14,512,000 | — | — |
| 2008-10-08 | $25.90 | $33.90 | 21,255,800 | — | — |
| 2008-10-07 | $26.05 | $34.10 | 16,424,600 | — | — |
| 2008-10-06 | $28.90 | $37.83 | 20,626,600 | — | — |
| 2008-10-03 | $33.71 | $44.12 | 9,760,700 | — | — |
| 2008-10-02 | $33.15 | $43.39 | 13,677,900 | — | — |
| 2008-10-01 | $38.53 | $50.43 | 11,371,200 | — | — |
| 2008-09-30 | $42.14 | $55.16 | 6,222,600 | — | — |
| 2008-09-29 | $39.94 | $52.28 | 10,948,600 | — | — |
| 2008-09-26 | $45.37 | $59.39 | 5,079,500 | — | — |
| 2008-09-25 | $47.19 | $61.77 | 5,780,400 | — | — |
| 2008-09-24 | $45.93 | $60.12 | 4,978,600 | — | — |
| 2008-09-23 | $46.45 | $60.80 | 6,691,400 | — | — |
| 2008-09-22 | $48.09 | $62.95 | 8,763,000 | — | — |
| 2008-09-19 | $48.10 | $62.96 | 9,670,400 | — | — |
| 2008-09-18 | $43.15 | $56.48 | 10,700,500 | — | — |
| 2008-09-17 | $42.90 | $56.15 | 13,035,000 | — | — |
| 2008-09-16 | $42.67 | $55.85 | 14,705,500 | — | — |
| 2008-09-15 | $43.85 | $57.40 | 9,850,700 | — | — |
| 2008-09-12 | $47.24 | $61.83 | 9,617,800 | — | — |
| 2008-09-11 | $44.60 | $58.38 | 8,801,800 | — | — |
| 2008-09-10 | $43.68 | $57.17 | 11,334,000 | — | — |
| 2008-09-09 | $42.71 | $55.90 | 16,360,900 | — | — |
| 2008-09-08 | $46.42 | $60.76 | 11,535,900 | — | — |
| 2008-09-05 | $49.69 | $65.04 | 7,393,900 | — | — |
| 2008-09-04 | $49.54 | $64.84 | 7,604,000 | — | — |
| 2008-09-03 | $50.61 | $66.24 | 8,100,400 | — | — |
| 2008-09-02 | $51.64 | $67.59 | 7,311,200 | — | — |
| 2008-08-29 | $56.84 | $74.34 | 3,253,600 | — | — |
| 2008-08-28 | $57.09 | $74.66 | 4,843,200 | — | — |
| 2008-08-27 | $57.55 | $75.26 | 4,077,600 | — | — |
| 2008-08-26 | $56.53 | $73.93 | 4,298,000 | — | — |
| 2008-08-25 | $56.41 | $73.77 | 3,342,700 | — | — |
| 2008-08-22 | $57.43 | $75.11 | 5,093,300 | — | — |
| 2008-08-21 | $59.14 | $77.34 | 6,849,900 | — | — |
| 2008-08-20 | $56.29 | $73.62 | 7,775,400 | — | — |
| 2008-08-19 | $53.07 | $69.41 | 8,151,000 | — | — |
| 2008-08-18 | $50.02 | $65.42 | 6,358,000 | — | — |
| 2008-08-15 | $50.48 | $66.02 | 6,504,200 | — | — |
| 2008-08-14 | $52.68 | $68.90 | 5,252,800 | — | — |
| 2008-08-13 | $53.37 | $69.80 | 6,787,800 | — | — |
| 2008-08-12 | $50.99 | $66.69 | 4,149,300 | — | — |
| 2008-08-11 | $51.08 | $66.80 | 5,719,000 | — | — |
| 2008-08-08 | $50.61 | $66.19 | 6,238,100 | — | — |
| 2008-08-07 | $52.37 | $68.49 | 5,690,600 | — | — |
| 2008-08-06 | $51.79 | $67.73 | 5,409,000 | — | — |
| 2008-08-05 | $50.10 | $65.52 | 7,899,400 | — | — |
| 2008-08-04 | $50.73 | $66.35 | 4,851,000 | — | — |
| 2008-08-01 | $54.50 | $71.28 | 5,317,100 | — | — |
| 2008-07-31 | $54.50 | $71.28 | 5,642,100 | — | — |
| 2008-07-30 | $57.27 | $74.90 | 7,699,300 | — | — |
| 2008-07-29 | $52.69 | $68.91 | 6,226,900 | — | — |
| 2008-07-28 | $53.35 | $69.77 | 5,448,000 | — | — |
| 2008-07-25 | $53.90 | $70.49 | 7,466,200 | — | — |
| 2008-07-24 | $52.30 | $68.40 | 10,599,500 | — | — |
| 2008-07-23 | $52.90 | $69.18 | 8,046,600 | — | — |
| 2008-07-22 | $54.36 | $71.09 | 5,162,800 | — | — |
| 2008-07-21 | $56.07 | $73.33 | 4,727,900 | — | — |
| 2008-07-18 | $54.62 | $71.43 | 4,877,800 | — | — |
| 2008-07-17 | $54.11 | $70.77 | 6,222,500 | — | — |
| 2008-07-16 | $56.55 | $73.96 | 6,657,000 | — | — |
| 2008-07-15 | $57.85 | $75.66 | 5,941,400 | — | — |
| 2008-07-14 | $61.19 | $80.03 | 5,246,900 | — | — |
| 2008-07-11 | $60.17 | $78.69 | 7,905,600 | — | — |
| 2008-07-10 | $58.30 | $76.25 | 5,008,800 | — | — |
| 2008-07-09 | $56.39 | $73.75 | 8,101,600 | — | — |
| 2008-07-08 | $56.08 | $73.34 | 7,144,800 | — | — |
| 2008-07-07 | $56.87 | $74.38 | 8,366,300 | — | — |
| 2008-07-03 | $57.38 | $75.04 | 4,771,500 | — | — |
| 2008-07-02 | $55.43 | $72.49 | 8,313,500 | — | — |
| 2008-07-01 | $57.22 | $74.83 | 6,597,700 | — | — |
| 2008-06-30 | $58.12 | $76.01 | 8,504,300 | — | — |
| 2008-06-27 | $58.93 | $77.07 | 8,480,200 | — | — |
| 2008-06-26 | $59.70 | $78.08 | 6,245,000 | — | — |
| 2008-06-25 | $59.65 | $78.01 | 7,652,900 | — | — |
| 2008-06-24 | $60.85 | $79.58 | 6,043,600 | — | — |
| 2008-06-23 | $63.95 | $83.63 | 4,921,200 | — | — |
| 2008-06-20 | $60.94 | $79.70 | 4,669,500 | — | — |
| 2008-06-19 | $61.58 | $80.54 | 5,603,800 | — | — |
| 2008-06-18 | $65.50 | $85.66 | 3,969,300 | — | — |
| 2008-06-17 | $64.22 | $83.99 | 4,865,300 | — | — |
| 2008-06-16 | $63.05 | $82.46 | 4,232,500 | — | — |
| 2008-06-13 | $63.93 | $83.61 | 3,124,400 | — | — |
| 2008-06-12 | $64.58 | $84.46 | 4,993,300 | — | — |
| 2008-06-11 | $67.28 | $87.99 | 3,919,400 | — | — |
| 2008-06-10 | $66.05 | $86.38 | 4,522,400 | — | — |
| 2008-06-09 | $68.44 | $89.51 | 3,485,500 | — | — |
| 2008-06-06 | $67.86 | $88.75 | 5,695,800 | — | — |
| 2008-06-05 | $67.13 | $87.79 | 5,535,400 | — | — |
| 2008-06-04 | $64.71 | $84.63 | 4,747,900 | — | — |
| 2008-06-03 | $66.22 | $86.60 | 4,142,300 | — | — |
| 2008-06-02 | $68.56 | $89.66 | 3,657,900 | — | — |
| 2008-05-30 | $68.35 | $89.32 | 3,542,000 | — | — |
| 2008-05-29 | $67.58 | $88.32 | 4,863,100 | — | — |
| 2008-05-28 | $69.36 | $90.64 | 6,302,000 | — | — |
| 2008-05-27 | $68.73 | $89.82 | 5,855,800 | — | — |
| 2008-05-23 | $71.11 | $92.93 | 6,706,000 | — | — |
| 2008-05-22 | $71.83 | $93.87 | 8,448,800 | — | — |
| 2008-05-21 | $71.92 | $93.99 | 11,130,400 | — | — |
| 2008-05-20 | $72.95 | $95.33 | 11,593,800 | — | — |
| 2008-05-19 | $69.21 | $90.45 | 6,432,200 | — | — |
| 2008-05-16 | $67.41 | $88.09 | 6,774,200 | — | — |
| 2008-05-15 | $64.73 | $84.59 | 7,755,600 | — | — |
| 2008-05-14 | $62.97 | $82.30 | 4,803,800 | — | — |
| 2008-05-13 | $63.65 | $83.19 | 6,346,800 | — | — |
| 2008-05-12 | $63.45 | $82.92 | 6,351,800 | — | — |
| 2008-05-09 | $62.42 | $81.58 | 7,074,000 | — | — |
| 2008-05-08 | $61.99 | $81.02 | 6,856,200 | — | — |
| 2008-05-07 | $60.13 | $78.59 | 8,031,200 | — | — |
| 2008-05-06 | $60.22 | $78.70 | 7,714,200 | — | — |
| 2008-05-05 | $57.49 | $75.14 | 5,038,000 | — | — |
| 2008-05-02 | $55.77 | $72.88 | 4,618,400 | — | — |
| 2008-05-01 | $54.36 | $71.04 | 6,496,200 | — | — |
| 2008-04-30 | $56.35 | $73.63 | 6,294,600 | — | — |
| 2008-04-29 | $55.31 | $72.27 | 5,276,600 | — | — |
| 2008-04-28 | $56.97 | $74.46 | 3,983,600 | — | — |
| 2008-04-25 | $57.56 | $75.23 | 5,532,400 | — | — |
| 2008-04-24 | $56.38 | $73.69 | 7,117,200 | — | — |
| 2008-04-23 | $57.51 | $75.16 | 6,402,600 | — | — |
| 2008-04-22 | $59.60 | $77.89 | 11,148,400 | — | — |
| 2008-04-21 | $59.14 | $77.29 | 5,298,200 | — | — |
| 2008-04-18 | $58.11 | $75.93 | 5,231,800 | — | — |
| 2008-04-17 | $57.40 | $75.01 | 4,954,400 | — | — |
| 2008-04-16 | $56.94 | $74.41 | 6,244,800 | — | — |
| 2008-04-15 | $54.98 | $71.85 | 5,624,400 | — | — |
| 2008-04-14 | $53.60 | $70.04 | 4,633,800 | — | — |
| 2008-04-11 | $52.19 | $68.20 | 3,461,600 | — | — |
| 2008-04-10 | $53.65 | $70.11 | 5,506,200 | — | — |
| 2008-04-09 | $53.66 | $70.13 | 6,849,200 | — | — |
| 2008-04-08 | $51.97 | $67.91 | 3,662,000 | — | — |
| 2008-04-07 | $51.35 | $67.10 | 3,878,600 | — | — |
| 2008-04-04 | $51.03 | $66.68 | 3,873,200 | — | — |
| 2008-04-03 | $49.84 | $65.13 | 3,789,200 | — | — |
| 2008-04-02 | $49.73 | $64.99 | 5,116,000 | — | — |
| 2008-04-01 | $48.17 | $62.95 | 5,667,000 | — | — |
| 2008-03-31 | $48.17 | $62.96 | 4,583,400 | — | — |
| 2008-03-28 | $48.90 | $63.90 | 3,120,000 | — | — |
| 2008-03-27 | $48.95 | $63.96 | 3,779,200 | — | — |
| 2008-03-26 | $49.19 | $64.28 | 4,485,600 | — | — |
| 2008-03-25 | $48.31 | $63.14 | 5,800,800 | — | — |
| 2008-03-24 | $46.96 | $61.37 | 5,239,200 | — | — |
| 2008-03-20 | $46.81 | $61.17 | 9,522,400 | — | — |
| 2008-03-19 | $47.84 | $62.52 | 7,518,600 | — | — |
| 2008-03-18 | $51.81 | $67.71 | 6,430,800 | — | — |
| 2008-03-17 | $50.87 | $66.48 | 6,894,600 | — | — |
| 2008-03-14 | $52.93 | $69.17 | 6,298,000 | — | — |
| 2008-03-13 | $54.14 | $70.75 | 5,037,800 | — | — |
| 2008-03-12 | $53.21 | $69.54 | 4,399,000 | — | — |
| 2008-03-11 | $53.74 | $70.24 | 4,344,200 | — | — |
| 2008-03-10 | $52.03 | $67.99 | 5,281,600 | — | — |
| 2008-03-07 | $53.39 | $69.77 | 4,987,600 | — | — |
| 2008-03-06 | $54.42 | $71.11 | 5,934,600 | — | — |
| 2008-03-05 | $54.26 | $70.90 | 7,062,800 | — | — |
| 2008-03-04 | $52.58 | $68.71 | 5,351,200 | — | — |
| 2008-03-03 | $52.61 | $68.75 | 5,052,200 | — | — |
| 2008-02-29 | $51.60 | $67.43 | 3,508,800 | — | — |
| 2008-02-28 | $53.06 | $69.28 | 5,715,000 | — | — |
| 2008-02-27 | $51.42 | $67.14 | 4,324,000 | — | — |
| 2008-02-26 | $51.42 | $67.14 | 4,669,600 | — | — |
| 2008-02-25 | $49.94 | $65.20 | 3,679,200 | — | — |
| 2008-02-22 | $48.34 | $63.11 | 3,844,200 | — | — |
| 2008-02-21 | $48.24 | $62.98 | 3,671,400 | — | — |
| 2008-02-20 | $49.62 | $64.79 | 4,855,200 | — | — |
| 2008-02-19 | $48.89 | $63.83 | 5,037,200 | — | — |
| 2008-02-15 | $48.18 | $62.91 | 2,850,400 | — | — |
| 2008-02-14 | $48.76 | $63.67 | 3,532,400 | — | — |
| 2008-02-13 | $48.87 | $63.80 | 2,842,000 | — | — |
| 2008-02-12 | $48.07 | $62.76 | 4,610,600 | — | — |
| 2008-02-11 | $48.23 | $62.97 | 3,286,200 | — | — |
| 2008-02-08 | $47.37 | $61.85 | 5,085,000 | — | — |
| 2008-02-07 | $46.04 | $60.10 | 4,836,600 | — | — |
| 2008-02-06 | $45.63 | $59.58 | 4,252,400 | — | — |
| 2008-02-05 | $46.23 | $60.36 | 5,966,200 | — | — |
| 2008-02-04 | $48.24 | $62.98 | 3,424,400 | — | — |
| 2008-02-01 | $47.44 | $61.94 | 5,780,800 | — | — |
| 2008-01-31 | $46.97 | $61.33 | 5,835,000 | — | — |
| 2008-01-30 | $47.01 | $61.38 | 7,374,200 | — | — |
| 2008-01-29 | $45.48 | $59.38 | 3,844,400 | — | — |
| 2008-01-28 | $45.01 | $58.77 | 5,640,000 | — | — |
| 2008-01-25 | $44.69 | $58.34 | 7,318,200 | — | — |
| 2008-01-24 | $44.90 | $58.63 | 11,361,200 | — | — |
| 2008-01-23 | $41.96 | $54.78 | 12,294,200 | — | — |
| 2008-01-22 | $42.90 | $56.01 | 12,877,000 | — | — |
| 2008-01-18 | $45.24 | $59.07 | 7,046,000 | — | — |
| 2008-01-17 | $44.75 | $58.43 | 12,165,800 | — | — |
| 2008-01-16 | $47.11 | $61.51 | 10,254,800 | — | — |
| 2008-01-15 | $49.71 | $64.90 | 7,011,400 | — | — |
| 2008-01-14 | $52.13 | $68.07 | 3,480,800 | — | — |
| 2008-01-11 | $51.92 | $67.79 | 4,195,200 | — | — |
| 2008-01-10 | $52.74 | $68.85 | 6,317,200 | — | — |
| 2008-01-09 | $53.91 | $70.39 | 5,000,200 | — | — |
| 2008-01-08 | $53.72 | $70.15 | 6,587,800 | — | — |
| 2008-01-07 | $53.97 | $70.47 | 5,365,800 | — | — |
| 2008-01-04 | $54.70 | $71.42 | 3,605,800 | — | — |
| 2008-01-03 | $56.47 | $73.72 | 4,863,600 | — | — |
| 2008-01-02 | $55.13 | $71.99 | 3,600,400 | — | — |