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
- 1980-03-18 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 | $27.46 | $56.42 | 5,520,200 | — | — |
| 2008-12-30 | $26.60 | $54.65 | 3,435,500 | — | — |
| 2008-12-29 | $25.75 | $52.90 | 3,399,700 | — | — |
| 2008-12-26 | $26.03 | $53.48 | 1,654,700 | — | — |
| 2008-12-24 | $25.95 | $53.32 | 1,666,200 | — | — |
| 2008-12-23 | $25.69 | $52.78 | 6,138,200 | — | — |
| 2008-12-22 | $26.78 | $55.02 | 5,726,200 | — | — |
| 2008-12-19 | $27.40 | $56.29 | 7,168,400 | — | — |
| 2008-12-18 | $28.32 | $58.18 | 6,564,100 | — | — |
| 2008-12-17 | $30.24 | $62.13 | 7,785,500 | — | — |
| 2008-12-16 | $29.70 | $61.02 | 9,799,800 | — | — |
| 2008-12-15 | $26.49 | $54.42 | 4,180,600 | — | — |
| 2008-12-12 | $27.05 | $55.58 | 5,699,700 | — | — |
| 2008-12-11 | $27.21 | $55.90 | 6,291,400 | — | — |
| 2008-12-10 | $29.83 | $61.29 | 5,790,400 | — | — |
| 2008-12-09 | $29.60 | $60.81 | 6,759,700 | — | — |
| 2008-12-08 | $30.34 | $62.33 | 8,199,000 | — | — |
| 2008-12-05 | $29.17 | $59.93 | 6,325,600 | — | — |
| 2008-12-04 | $27.37 | $56.23 | 5,958,600 | — | — |
| 2008-12-03 | $27.60 | $56.71 | 8,759,700 | — | — |
| 2008-12-02 | $27.18 | $55.84 | 6,994,000 | — | — |
| 2008-12-01 | $25.03 | $51.43 | 7,046,500 | — | — |
| 2008-11-28 | $29.97 | $61.57 | 3,020,600 | — | — |
| 2008-11-26 | $29.63 | $60.88 | 5,686,500 | — | — |
| 2008-11-25 | $28.33 | $58.21 | 7,413,900 | — | — |
| 2008-11-24 | $27.41 | $56.31 | 11,778,600 | — | — |
| 2008-11-21 | $24.71 | $50.77 | 12,823,700 | — | — |
| 2008-11-20 | $23.06 | $47.38 | 18,441,000 | — | — |
| 2008-11-19 | $23.57 | $48.43 | 12,253,500 | — | — |
| 2008-11-18 | $26.55 | $54.55 | 11,109,900 | — | — |
| 2008-11-17 | $26.60 | $54.65 | 10,033,600 | — | — |
| 2008-11-14 | $28.05 | $57.63 | 10,646,200 | — | — |
| 2008-11-13 | $29.89 | $61.41 | 10,011,700 | — | — |
| 2008-11-12 | $28.58 | $58.72 | 6,785,800 | — | — |
| 2008-11-11 | $29.85 | $61.33 | 7,376,700 | — | — |
| 2008-11-10 | $30.81 | $63.30 | 3,837,300 | — | — |
| 2008-11-07 | $31.99 | $65.72 | 5,022,200 | — | — |
| 2008-11-06 | $31.40 | $64.51 | 6,799,900 | — | — |
| 2008-11-05 | $33.55 | $68.93 | 4,567,400 | — | — |
| 2008-11-04 | $36.15 | $74.27 | 4,865,800 | — | — |
| 2008-11-03 | $35.50 | $72.94 | 3,005,500 | — | — |
| 2008-10-31 | $35.85 | $73.66 | 5,363,700 | — | — |
| 2008-10-30 | $34.34 | $70.55 | 3,887,200 | — | — |
| 2008-10-29 | $33.96 | $69.77 | 6,717,300 | — | — |
| 2008-10-28 | $35.99 | $73.94 | 7,379,500 | — | — |
| 2008-10-27 | $32.20 | $66.16 | 7,160,200 | — | — |
| 2008-10-24 | $32.25 | $66.26 | 9,033,600 | — | — |
| 2008-10-23 | $30.21 | $62.07 | 6,639,900 | — | — |
| 2008-10-22 | $31.05 | $63.79 | 6,118,000 | — | — |
| 2008-10-21 | $32.72 | $67.22 | 4,552,900 | — | — |
| 2008-10-20 | $33.60 | $69.03 | 4,784,000 | — | — |
| 2008-10-17 | $33.53 | $68.89 | 9,386,700 | — | — |
| 2008-10-16 | $33.26 | $68.33 | 10,437,200 | — | — |
| 2008-10-15 | $32.16 | $66.07 | 8,983,000 | — | — |
| 2008-10-14 | $34.40 | $69.71 | 14,174,600 | — | — |
| 2008-10-13 | $31.65 | $64.14 | 10,111,900 | — | — |
| 2008-10-10 | $30.46 | $61.73 | 13,871,200 | — | — |
| 2008-10-09 | $28.25 | $57.25 | 17,396,600 | — | — |
| 2008-10-08 | $33.01 | $66.89 | 7,309,600 | — | — |
| 2008-10-07 | $33.89 | $68.68 | 7,754,600 | — | — |
| 2008-10-06 | $35.61 | $72.16 | 7,987,300 | — | — |
| 2008-10-03 | $36.17 | $73.30 | 5,354,000 | — | — |
| 2008-10-02 | $37.55 | $76.09 | 4,263,600 | — | — |
| 2008-10-01 | $39.34 | $79.72 | 6,265,900 | — | — |
| 2008-09-30 | $37.80 | $76.60 | 7,427,100 | — | — |
| 2008-09-29 | $31.00 | $62.82 | 8,360,600 | — | — |
| 2008-09-26 | $40.45 | $81.97 | 5,595,900 | — | — |
| 2008-09-25 | $39.25 | $79.54 | 7,511,000 | — | — |
| 2008-09-24 | $38.54 | $78.10 | 6,446,400 | — | — |
| 2008-09-23 | $40.20 | $81.46 | 6,419,100 | — | — |
| 2008-09-22 | $39.23 | $79.50 | 11,779,300 | — | — |
| 2008-09-19 | $41.14 | $83.37 | 24,002,200 | — | — |
| 2008-09-18 | $39.50 | $80.05 | 32,652,100 | — | — |
| 2008-09-17 | $35.44 | $71.82 | 19,600,700 | — | — |
| 2008-09-16 | $36.07 | $73.09 | 21,341,900 | — | — |
| 2008-09-15 | $32.45 | $65.76 | 14,296,100 | — | — |
| 2008-09-12 | $34.05 | $69.00 | 12,843,700 | — | — |
| 2008-09-11 | $32.85 | $66.57 | 12,697,900 | — | — |
| 2008-09-10 | $31.43 | $63.69 | 14,479,600 | — | — |
| 2008-09-09 | $31.99 | $64.83 | 16,234,500 | — | — |
| 2008-09-08 | $34.27 | $69.45 | 18,812,600 | — | — |
| 2008-09-05 | $31.82 | $64.48 | 11,004,900 | — | — |
| 2008-09-04 | $30.03 | $60.85 | 10,796,700 | — | — |
| 2008-09-03 | $31.17 | $63.17 | 9,395,500 | — | — |
| 2008-09-02 | $30.82 | $62.46 | 7,924,000 | — | — |
| 2008-08-29 | $30.00 | $60.79 | 7,828,200 | — | — |
| 2008-08-28 | $29.22 | $59.21 | 6,273,000 | — | — |
| 2008-08-27 | $28.05 | $56.84 | 9,190,200 | — | — |
| 2008-08-26 | $28.21 | $57.17 | 7,519,000 | — | — |
| 2008-08-25 | $27.81 | $56.36 | 7,013,200 | — | — |
| 2008-08-22 | $28.74 | $58.24 | 6,437,400 | — | — |
| 2008-08-21 | $28.22 | $57.19 | 6,586,300 | — | — |
| 2008-08-20 | $28.09 | $56.92 | 10,057,500 | — | — |
| 2008-08-19 | $27.44 | $55.61 | 11,883,400 | — | — |
| 2008-08-18 | $29.07 | $58.91 | 6,945,900 | — | — |
| 2008-08-15 | $30.09 | $60.98 | 6,433,400 | — | — |
| 2008-08-14 | $29.20 | $59.17 | 6,077,600 | — | — |
| 2008-08-13 | $28.51 | $57.77 | 12,251,400 | — | — |
| 2008-08-12 | $30.07 | $60.94 | 9,478,600 | — | — |
| 2008-08-11 | $31.72 | $64.28 | 9,232,800 | — | — |
| 2008-08-08 | $30.37 | $61.54 | 7,637,900 | — | — |
| 2008-08-07 | $29.41 | $59.60 | 14,237,000 | — | — |
| 2008-08-06 | $31.17 | $63.17 | 9,010,100 | — | — |
| 2008-08-05 | $30.94 | $62.70 | 9,493,400 | — | — |
| 2008-08-04 | $29.16 | $59.09 | 6,239,300 | — | — |
| 2008-08-01 | $29.04 | $58.85 | 8,743,600 | — | — |
| 2008-07-31 | $28.02 | $56.78 | 10,209,100 | — | — |
| 2008-07-30 | $28.96 | $58.69 | 9,469,800 | — | — |
| 2008-07-29 | $27.85 | $56.44 | 10,223,100 | — | — |
| 2008-07-28 | $25.99 | $52.67 | 8,725,400 | — | — |
| 2008-07-25 | $26.94 | $54.59 | 8,309,800 | — | — |
| 2008-07-24 | $27.31 | $55.34 | 12,954,400 | — | — |
| 2008-07-23 | $28.90 | $58.56 | 16,484,700 | — | — |
| 2008-07-22 | $28.52 | $57.79 | 16,348,100 | — | — |
| 2008-07-21 | $25.91 | $52.51 | 9,319,700 | — | — |
| 2008-07-18 | $26.42 | $53.54 | 16,002,500 | — | — |
| 2008-07-17 | $27.63 | $55.99 | 31,418,100 | — | — |
| 2008-07-16 | $24.50 | $49.65 | 15,777,300 | — | — |
| 2008-07-15 | $19.82 | $40.16 | 18,215,100 | — | — |
| 2008-07-14 | $20.88 | $42.31 | 17,279,200 | — | — |
| 2008-07-11 | $22.12 | $44.83 | 14,059,800 | — | — |
| 2008-07-10 | $22.53 | $45.66 | 13,515,000 | — | — |
| 2008-07-09 | $21.99 | $44.56 | 13,142,700 | — | — |
| 2008-07-08 | $23.93 | $47.54 | 13,321,400 | — | — |
| 2008-07-07 | $21.68 | $43.07 | 17,048,700 | — | — |
| 2008-07-03 | $22.95 | $45.59 | 8,461,300 | — | — |
| 2008-07-02 | $23.66 | $47.00 | 15,237,200 | — | — |
| 2008-07-01 | $23.97 | $47.62 | 15,456,500 | — | — |
| 2008-06-30 | $22.77 | $45.24 | 13,005,500 | — | — |
| 2008-06-27 | $23.72 | $47.12 | 11,003,300 | — | — |
| 2008-06-26 | $24.21 | $48.10 | 12,827,700 | — | — |
| 2008-06-25 | $25.13 | $49.92 | 15,280,200 | — | — |
| 2008-06-24 | $24.70 | $49.07 | 15,364,500 | — | — |
| 2008-06-23 | $24.04 | $47.76 | 12,453,100 | — | — |
| 2008-06-20 | $24.70 | $49.07 | 25,392,300 | — | — |
| 2008-06-19 | $24.35 | $48.38 | 49,614,600 | — | — |
| 2008-06-18 | $24.33 | $48.34 | 25,705,800 | — | — |
| 2008-06-17 | $26.28 | $52.21 | 11,664,200 | — | — |
| 2008-06-16 | $27.34 | $54.32 | 9,300,300 | — | — |
| 2008-06-13 | $26.50 | $52.65 | 16,056,700 | — | — |
| 2008-06-12 | $26.90 | $53.44 | 12,624,200 | — | — |
| 2008-06-11 | $26.34 | $52.33 | 10,893,300 | — | — |
| 2008-06-10 | $27.47 | $54.57 | 10,557,300 | — | — |
| 2008-06-09 | $27.06 | $53.76 | 13,551,500 | — | — |
| 2008-06-06 | $28.06 | $55.75 | 7,828,900 | — | — |
| 2008-06-05 | $29.60 | $58.81 | 6,622,100 | — | — |
| 2008-06-04 | $28.98 | $57.57 | 11,568,900 | — | — |
| 2008-06-03 | $29.97 | $59.54 | 8,668,100 | — | — |
| 2008-06-02 | $30.73 | $61.05 | 6,430,900 | — | — |
| 2008-05-30 | $31.47 | $62.52 | 4,476,400 | — | — |
| 2008-05-29 | $32.08 | $63.73 | 5,364,800 | — | — |
| 2008-05-28 | $31.42 | $62.42 | 9,539,000 | — | — |
| 2008-05-27 | $32.12 | $63.81 | 7,984,900 | — | — |
| 2008-05-23 | $32.73 | $65.02 | 4,006,900 | — | — |
| 2008-05-22 | $33.44 | $66.43 | 3,211,400 | — | — |
| 2008-05-21 | $32.83 | $65.22 | 4,956,600 | — | — |
| 2008-05-20 | $33.66 | $66.87 | 4,200,400 | — | — |
| 2008-05-19 | $34.46 | $68.46 | 4,954,500 | — | — |
| 2008-05-16 | $34.28 | $68.10 | 5,532,800 | — | — |
| 2008-05-15 | $35.82 | $71.16 | 4,368,400 | — | — |
| 2008-05-14 | $35.38 | $70.29 | 4,401,800 | — | — |
| 2008-05-13 | $34.88 | $69.29 | 4,296,100 | — | — |
| 2008-05-12 | $35.30 | $70.13 | 3,923,800 | — | — |
| 2008-05-09 | $34.06 | $67.67 | 4,132,100 | — | — |
| 2008-05-08 | $34.50 | $68.54 | 3,558,900 | — | — |
| 2008-05-07 | $35.15 | $69.83 | 3,046,000 | — | — |
| 2008-05-06 | $36.27 | $72.06 | 4,118,600 | — | — |
| 2008-05-05 | $36.34 | $72.20 | 4,877,300 | — | — |
| 2008-05-02 | $36.49 | $72.49 | 4,269,600 | — | — |
| 2008-05-01 | $36.79 | $73.09 | 8,927,900 | — | — |
| 2008-04-30 | $34.29 | $68.12 | 5,528,900 | — | — |
| 2008-04-29 | $34.79 | $69.12 | 3,398,700 | — | — |
| 2008-04-28 | $35.65 | $70.82 | 5,804,000 | — | — |
| 2008-04-25 | $35.28 | $70.09 | 4,427,500 | — | — |
| 2008-04-24 | $34.67 | $68.88 | 4,722,000 | — | — |
| 2008-04-23 | $33.27 | $66.10 | 3,776,900 | — | — |
| 2008-04-22 | $33.34 | $66.24 | 3,517,800 | — | — |
| 2008-04-21 | $33.50 | $66.55 | 4,260,500 | — | — |
| 2008-04-18 | $34.53 | $68.60 | 9,923,500 | — | — |
| 2008-04-17 | $33.56 | $66.67 | 8,994,100 | — | — |
| 2008-04-16 | $32.60 | $64.77 | 5,673,300 | — | — |
| 2008-04-15 | $31.33 | $62.24 | 6,133,400 | — | — |
| 2008-04-14 | $30.45 | $60.49 | 8,015,500 | — | — |
| 2008-04-11 | $31.93 | $63.43 | 6,325,600 | — | — |
| 2008-04-10 | $32.50 | $64.57 | 6,302,400 | — | — |
| 2008-04-09 | $33.44 | $65.52 | 4,290,600 | — | — |
| 2008-04-08 | $33.63 | $65.89 | 3,804,200 | — | — |
| 2008-04-07 | $34.28 | $67.17 | 3,538,300 | — | — |
| 2008-04-04 | $34.04 | $66.70 | 4,487,000 | — | — |
| 2008-04-03 | $34.24 | $67.09 | 4,856,500 | — | — |
| 2008-04-02 | $34.17 | $66.95 | 3,848,800 | — | — |
| 2008-04-01 | $34.18 | $66.97 | 6,279,000 | — | — |
| 2008-03-31 | $32.06 | $62.82 | 5,207,100 | — | — |
| 2008-03-28 | $32.46 | $63.60 | 5,055,600 | — | — |
| 2008-03-27 | $32.66 | $63.99 | 6,679,100 | — | — |
| 2008-03-26 | $33.53 | $65.70 | 6,816,400 | — | — |
| 2008-03-25 | $35.08 | $68.73 | 5,228,600 | — | — |
| 2008-03-24 | $35.27 | $69.11 | 7,534,900 | — | — |
| 2008-03-20 | $35.07 | $68.71 | 7,896,700 | — | — |
| 2008-03-19 | $33.22 | $65.09 | 6,730,100 | — | — |
| 2008-03-18 | $33.13 | $64.91 | 8,623,900 | — | — |
| 2008-03-17 | $31.94 | $62.58 | 10,974,500 | — | — |
| 2008-03-14 | $31.33 | $61.39 | 8,841,000 | — | — |
| 2008-03-13 | $31.94 | $62.58 | 7,637,700 | — | — |
| 2008-03-12 | $32.00 | $62.70 | 6,904,800 | — | — |
| 2008-03-11 | $32.86 | $64.38 | 9,835,700 | — | — |
| 2008-03-10 | $30.10 | $58.98 | 5,975,800 | — | — |
| 2008-03-07 | $30.09 | $58.96 | 9,229,700 | — | — |
| 2008-03-06 | $29.82 | $58.43 | 4,410,100 | — | — |
| 2008-03-05 | $31.15 | $61.03 | 6,701,500 | — | — |
| 2008-03-04 | $30.71 | $60.17 | 7,334,000 | — | — |
| 2008-03-03 | $30.60 | $59.96 | 6,659,600 | — | — |
| 2008-02-29 | $31.13 | $60.99 | 6,063,700 | — | — |
| 2008-02-28 | $32.74 | $64.15 | 3,875,000 | — | — |
| 2008-02-27 | $33.89 | $66.40 | 3,709,200 | — | — |
| 2008-02-26 | $34.29 | $67.19 | 2,965,800 | — | — |
| 2008-02-25 | $34.16 | $66.93 | 4,361,600 | — | — |
| 2008-02-22 | $33.99 | $66.60 | 4,109,900 | — | — |
| 2008-02-21 | $32.89 | $64.44 | 2,593,700 | — | — |
| 2008-02-20 | $33.67 | $65.97 | 4,409,000 | — | — |
| 2008-02-19 | $32.83 | $64.33 | 3,609,200 | — | — |
| 2008-02-15 | $33.25 | $65.15 | 4,339,800 | — | — |
| 2008-02-14 | $33.35 | $65.34 | 3,795,900 | — | — |
| 2008-02-13 | $33.76 | $66.15 | 3,075,900 | — | — |
| 2008-02-12 | $33.89 | $66.40 | 4,884,400 | — | — |
| 2008-02-11 | $33.08 | $64.81 | 4,015,600 | — | — |
| 2008-02-08 | $33.40 | $65.44 | 5,016,400 | — | — |
| 2008-02-07 | $34.62 | $67.83 | 4,488,900 | — | — |
| 2008-02-06 | $33.87 | $66.36 | 4,615,100 | — | — |
| 2008-02-05 | $34.10 | $66.81 | 5,332,600 | — | — |
| 2008-02-04 | $35.25 | $69.07 | 4,892,000 | — | — |
| 2008-02-01 | $36.80 | $72.10 | 8,354,500 | — | — |
| 2008-01-31 | $36.22 | $70.97 | 8,973,400 | — | — |
| 2008-01-30 | $35.28 | $69.13 | 5,306,300 | — | — |
| 2008-01-29 | $35.55 | $69.65 | 5,065,000 | — | — |
| 2008-01-28 | $35.01 | $68.60 | 5,256,000 | — | — |
| 2008-01-25 | $34.01 | $66.64 | 7,701,900 | — | — |
| 2008-01-24 | $34.93 | $68.44 | 14,215,200 | — | — |
| 2008-01-23 | $34.14 | $66.89 | 19,597,300 | — | — |
| 2008-01-22 | $30.51 | $59.78 | 12,017,400 | — | — |
| 2008-01-18 | $29.42 | $57.64 | 9,707,200 | — | — |
| 2008-01-17 | $28.71 | $56.25 | 12,888,100 | — | — |
| 2008-01-16 | $28.19 | $55.23 | 7,022,600 | — | — |
| 2008-01-15 | $27.32 | $53.53 | 6,534,400 | — | — |
| 2008-01-14 | $28.38 | $55.61 | 5,756,800 | — | — |
| 2008-01-11 | $28.16 | $55.18 | 8,519,800 | — | — |
| 2008-01-10 | $27.61 | $54.10 | 8,340,800 | — | — |
| 2008-01-09 | $27.25 | $53.39 | 7,552,100 | — | — |
| 2008-01-08 | $26.88 | $51.77 | 6,870,900 | — | — |
| 2008-01-07 | $27.77 | $53.48 | 7,311,300 | — | — |
| 2008-01-04 | $27.36 | $52.69 | 10,484,600 | — | — |
| 2008-01-03 | $29.12 | $56.08 | 5,604,900 | — | — |
| 2008-01-02 | $29.55 | $56.91 | 7,166,200 | — | — |