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
- 1986-07-08 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 | $21.43 | $21.43 | 2,619,700 | — | — |
| 2008-12-30 | $20.59 | $20.59 | 1,639,600 | — | — |
| 2008-12-29 | $19.70 | $19.70 | 1,522,600 | — | — |
| 2008-12-26 | $20.08 | $20.08 | 1,192,800 | — | — |
| 2008-12-24 | $19.93 | $19.93 | 963,600 | — | — |
| 2008-12-23 | $20.36 | $20.36 | 3,007,300 | — | — |
| 2008-12-22 | $20.54 | $20.54 | 3,201,300 | — | — |
| 2008-12-19 | $21.70 | $21.70 | 4,662,200 | — | — |
| 2008-12-18 | $22.84 | $22.84 | 4,892,400 | — | — |
| 2008-12-17 | $22.67 | $22.67 | 5,359,500 | — | — |
| 2008-12-16 | $22.22 | $22.22 | 5,355,700 | — | — |
| 2008-12-15 | $20.34 | $20.34 | 2,559,900 | — | — |
| 2008-12-12 | $20.96 | $20.96 | 3,621,200 | — | — |
| 2008-12-11 | $20.02 | $20.02 | 3,291,700 | — | — |
| 2008-12-10 | $21.47 | $21.47 | 4,310,500 | — | — |
| 2008-12-09 | $20.60 | $20.60 | 5,081,200 | — | — |
| 2008-12-08 | $22.27 | $22.27 | 5,727,500 | — | — |
| 2008-12-05 | $22.03 | $22.03 | 6,872,300 | — | — |
| 2008-12-04 | $20.55 | $20.55 | 8,991,300 | — | — |
| 2008-12-03 | $19.23 | $19.23 | 7,180,500 | — | — |
| 2008-12-02 | $18.24 | $18.24 | 4,273,700 | — | — |
| 2008-12-01 | $17.19 | $17.19 | 5,569,900 | — | — |
| 2008-11-28 | $19.93 | $19.93 | 1,036,200 | — | — |
| 2008-11-26 | $20.17 | $20.17 | 5,902,700 | — | — |
| 2008-11-25 | $18.54 | $18.54 | 6,680,100 | — | — |
| 2008-11-24 | $17.12 | $17.12 | 6,563,900 | — | — |
| 2008-11-21 | $14.99 | $14.99 | 7,719,400 | — | — |
| 2008-11-20 | $14.90 | $14.90 | 5,190,800 | — | — |
| 2008-11-19 | $15.83 | $15.83 | 4,344,900 | — | — |
| 2008-11-18 | $17.34 | $17.34 | 3,661,900 | — | — |
| 2008-11-17 | $17.34 | $17.34 | 3,193,300 | — | — |
| 2008-11-14 | $17.42 | $17.42 | 4,436,800 | — | — |
| 2008-11-13 | $18.05 | $18.05 | 7,463,400 | — | — |
| 2008-11-12 | $17.88 | $17.88 | 4,330,500 | — | — |
| 2008-11-11 | $18.93 | $18.93 | 5,229,000 | — | — |
| 2008-11-10 | $18.95 | $18.95 | 3,286,000 | — | — |
| 2008-11-07 | $19.43 | $19.43 | 3,553,300 | — | — |
| 2008-11-06 | $20.46 | $20.46 | 3,676,200 | — | — |
| 2008-11-05 | $20.73 | $20.73 | 4,954,000 | — | — |
| 2008-11-04 | $23.00 | $23.00 | 4,189,700 | — | — |
| 2008-11-03 | $22.54 | $22.54 | 3,916,600 | — | — |
| 2008-10-31 | $23.12 | $23.12 | 6,862,000 | — | — |
| 2008-10-30 | $21.18 | $21.18 | 4,336,300 | — | — |
| 2008-10-29 | $20.15 | $20.15 | 5,667,300 | — | — |
| 2008-10-28 | $18.92 | $18.92 | 4,796,200 | — | — |
| 2008-10-27 | $17.43 | $17.43 | 3,559,700 | — | — |
| 2008-10-24 | $17.91 | $17.91 | 5,198,000 | — | — |
| 2008-10-23 | $18.45 | $18.45 | 6,591,300 | — | — |
| 2008-10-22 | $19.92 | $19.92 | 4,160,300 | — | — |
| 2008-10-21 | $20.57 | $20.57 | 3,466,400 | — | — |
| 2008-10-20 | $21.50 | $21.50 | 5,104,500 | — | — |
| 2008-10-17 | $19.71 | $19.71 | 6,181,700 | — | — |
| 2008-10-16 | $19.33 | $19.33 | 7,535,700 | — | — |
| 2008-10-15 | $18.62 | $18.62 | 5,748,400 | — | — |
| 2008-10-14 | $20.03 | $20.03 | 5,921,600 | — | — |
| 2008-10-13 | $20.60 | $20.60 | 5,407,200 | — | — |
| 2008-10-10 | $20.36 | $20.36 | 8,696,600 | — | — |
| 2008-10-09 | $18.87 | $18.87 | 5,043,900 | — | — |
| 2008-10-08 | $20.25 | $20.25 | 8,124,400 | — | — |
| 2008-10-07 | $19.65 | $19.65 | 5,108,100 | — | — |
| 2008-10-06 | $21.19 | $21.19 | 8,306,700 | — | — |
| 2008-10-03 | $21.90 | $21.90 | 8,786,100 | — | — |
| 2008-10-02 | $23.77 | $23.77 | 4,158,700 | — | — |
| 2008-10-01 | $25.65 | $25.65 | 3,961,000 | — | — |
| 2008-09-30 | $25.23 | $25.23 | 4,678,100 | — | — |
| 2008-09-29 | $24.38 | $24.38 | 6,873,000 | — | — |
| 2008-09-26 | $26.24 | $26.24 | 4,097,600 | — | — |
| 2008-09-25 | $25.88 | $25.88 | 5,676,800 | — | — |
| 2008-09-24 | $24.57 | $24.57 | 4,896,900 | — | — |
| 2008-09-23 | $23.52 | $23.52 | 5,838,700 | — | — |
| 2008-09-22 | $24.62 | $24.62 | 7,052,400 | — | — |
| 2008-09-19 | $26.84 | $26.84 | 12,688,300 | — | — |
| 2008-09-18 | $24.95 | $24.95 | 11,015,000 | — | — |
| 2008-09-17 | $23.95 | $23.95 | 7,863,500 | — | — |
| 2008-09-16 | $24.64 | $24.64 | 7,777,000 | — | — |
| 2008-09-15 | $23.82 | $23.82 | 6,598,500 | — | — |
| 2008-09-12 | $25.43 | $25.43 | 5,343,300 | — | — |
| 2008-09-11 | $25.04 | $25.04 | 8,766,200 | — | — |
| 2008-09-10 | $24.71 | $24.71 | 5,609,200 | — | — |
| 2008-09-09 | $24.26 | $24.26 | 9,783,000 | — | — |
| 2008-09-08 | $26.47 | $26.47 | 13,723,300 | — | — |
| 2008-09-05 | $24.20 | $24.20 | 8,442,100 | — | — |
| 2008-09-04 | $25.07 | $25.07 | 8,532,200 | — | — |
| 2008-09-03 | $24.80 | $24.80 | 5,820,000 | — | — |
| 2008-09-02 | $24.81 | $24.81 | 5,366,300 | — | — |
| 2008-08-29 | $24.88 | $24.88 | 4,101,500 | — | — |
| 2008-08-28 | $24.51 | $24.51 | 4,903,100 | — | — |
| 2008-08-27 | $23.41 | $23.41 | 4,954,700 | — | — |
| 2008-08-26 | $22.33 | $22.33 | 3,249,000 | — | — |
| 2008-08-25 | $22.40 | $22.40 | 3,565,700 | — | — |
| 2008-08-22 | $23.30 | $23.30 | 3,275,600 | — | — |
| 2008-08-21 | $22.85 | $22.85 | 4,485,900 | — | — |
| 2008-08-20 | $21.76 | $21.76 | 3,266,100 | — | — |
| 2008-08-19 | $21.34 | $21.34 | 3,599,100 | — | — |
| 2008-08-18 | $22.21 | $22.21 | 4,235,400 | — | — |
| 2008-08-15 | $23.32 | $23.32 | 8,047,400 | — | — |
| 2008-08-14 | $22.23 | $22.23 | 7,222,800 | — | — |
| 2008-08-13 | $20.84 | $20.84 | 4,014,800 | — | — |
| 2008-08-12 | $20.64 | $20.64 | 4,757,700 | — | — |
| 2008-08-11 | $21.40 | $21.40 | 5,222,900 | — | — |
| 2008-08-08 | $21.09 | $21.09 | 3,583,500 | — | — |
| 2008-08-07 | $19.95 | $19.95 | 3,861,100 | — | — |
| 2008-08-06 | $19.73 | $19.73 | 3,076,000 | — | — |
| 2008-08-05 | $19.79 | $19.79 | 2,932,400 | — | — |
| 2008-08-04 | $19.33 | $19.33 | 4,039,500 | — | — |
| 2008-08-01 | $19.84 | $19.84 | 3,179,300 | — | — |
| 2008-07-31 | $20.09 | $20.09 | 3,161,400 | — | — |
| 2008-07-30 | $19.83 | $19.83 | 4,435,900 | — | — |
| 2008-07-29 | $19.97 | $19.97 | 3,362,300 | — | — |
| 2008-07-28 | $18.75 | $18.75 | 2,468,200 | — | — |
| 2008-07-25 | $19.42 | $19.42 | 3,396,300 | — | — |
| 2008-07-24 | $19.28 | $19.28 | 5,435,800 | — | — |
| 2008-07-23 | $21.08 | $21.08 | 5,776,100 | — | — |
| 2008-07-22 | $20.38 | $20.38 | 4,062,300 | — | — |
| 2008-07-21 | $19.25 | $19.25 | 3,715,500 | — | — |
| 2008-07-18 | $18.92 | $18.92 | 3,622,500 | — | — |
| 2008-07-17 | $19.09 | $19.09 | 8,335,800 | — | — |
| 2008-07-16 | $18.51 | $18.51 | 4,205,500 | — | — |
| 2008-07-15 | $17.48 | $17.48 | 4,399,500 | — | — |
| 2008-07-14 | $17.50 | $17.50 | 5,414,000 | — | — |
| 2008-07-11 | $17.24 | $17.24 | 6,902,200 | — | — |
| 2008-07-10 | $17.52 | $17.52 | 4,553,300 | — | — |
| 2008-07-09 | $18.24 | $18.24 | 3,250,200 | — | — |
| 2008-07-08 | $19.31 | $19.31 | 5,909,800 | — | — |
| 2008-07-07 | $18.45 | $18.45 | 4,927,900 | — | — |
| 2008-07-03 | $18.85 | $18.85 | 2,830,700 | — | — |
| 2008-07-02 | $18.86 | $18.86 | 3,131,100 | — | — |
| 2008-07-01 | $19.81 | $19.81 | 5,720,800 | — | — |
| 2008-06-30 | $18.73 | $18.73 | 2,545,800 | — | — |
| 2008-06-27 | $19.16 | $19.16 | 3,209,700 | — | — |
| 2008-06-26 | $19.11 | $19.11 | 3,871,300 | — | — |
| 2008-06-25 | $20.21 | $20.21 | 3,976,300 | — | — |
| 2008-06-24 | $19.73 | $19.73 | 7,940,600 | — | — |
| 2008-06-23 | $19.05 | $19.05 | 4,242,600 | — | — |
| 2008-06-20 | $20.11 | $20.11 | 2,635,800 | — | — |
| 2008-06-19 | $20.83 | $20.83 | 2,825,300 | — | — |
| 2008-06-18 | $20.31 | $20.31 | 2,985,100 | — | — |
| 2008-06-17 | $20.28 | $20.28 | 3,376,400 | — | — |
| 2008-06-16 | $20.41 | $20.41 | 2,869,900 | — | — |
| 2008-06-13 | $19.91 | $19.91 | 2,807,000 | — | — |
| 2008-06-12 | $19.33 | $19.33 | 2,904,600 | — | — |
| 2008-06-11 | $19.13 | $19.13 | 4,041,800 | — | — |
| 2008-06-10 | $20.22 | $20.22 | 5,553,000 | — | — |
| 2008-06-09 | $19.31 | $19.31 | 4,952,000 | — | — |
| 2008-06-06 | $19.30 | $19.30 | 5,516,200 | — | — |
| 2008-06-05 | $20.43 | $20.43 | 7,882,700 | — | — |
| 2008-06-04 | $21.02 | $21.02 | 5,273,600 | — | — |
| 2008-06-03 | $21.60 | $21.60 | 7,347,500 | — | — |
| 2008-06-02 | $20.96 | $20.96 | 5,105,900 | — | — |
| 2008-05-30 | $21.07 | $21.07 | 3,008,200 | — | — |
| 2008-05-29 | $21.03 | $21.03 | 4,839,500 | — | — |
| 2008-05-28 | $21.82 | $21.82 | 4,173,100 | — | — |
| 2008-05-27 | $21.40 | $21.40 | 4,972,500 | — | — |
| 2008-05-23 | $21.07 | $21.07 | 4,978,700 | — | — |
| 2008-05-22 | $21.83 | $21.83 | 3,376,600 | — | — |
| 2008-05-21 | $22.05 | $22.05 | 3,981,300 | — | — |
| 2008-05-20 | $23.15 | $23.15 | 4,765,200 | — | — |
| 2008-05-19 | $24.40 | $24.40 | 3,011,200 | — | — |
| 2008-05-16 | $24.92 | $24.92 | 4,620,200 | — | — |
| 2008-05-15 | $24.80 | $24.80 | 6,528,700 | — | — |
| 2008-05-14 | $23.74 | $23.74 | 4,836,200 | — | — |
| 2008-05-13 | $23.27 | $23.27 | 3,765,400 | — | — |
| 2008-05-12 | $23.37 | $23.37 | 1,773,900 | — | — |
| 2008-05-09 | $22.88 | $22.88 | 3,416,400 | — | — |
| 2008-05-08 | $23.40 | $23.40 | 3,157,300 | — | — |
| 2008-05-07 | $23.86 | $23.86 | 3,796,900 | — | — |
| 2008-05-06 | $25.02 | $25.02 | 5,549,600 | — | — |
| 2008-05-05 | $24.83 | $24.83 | 4,877,800 | — | — |
| 2008-05-02 | $23.90 | $23.90 | 1,998,900 | — | — |
| 2008-05-01 | $23.97 | $23.97 | 3,674,400 | — | — |
| 2008-04-30 | $22.64 | $22.64 | 2,547,800 | — | — |
| 2008-04-29 | $23.46 | $23.46 | 1,671,500 | — | — |
| 2008-04-28 | $23.84 | $23.84 | 2,150,500 | — | — |
| 2008-04-25 | $23.48 | $23.48 | 2,399,800 | — | — |
| 2008-04-24 | $23.14 | $23.14 | 5,475,000 | — | — |
| 2008-04-23 | $22.01 | $22.01 | 4,348,300 | — | — |
| 2008-04-22 | $23.45 | $23.45 | 2,778,200 | — | — |
| 2008-04-21 | $23.76 | $23.76 | 2,387,200 | — | — |
| 2008-04-18 | $23.76 | $23.76 | 3,214,700 | — | — |
| 2008-04-17 | $23.63 | $23.63 | 2,681,500 | — | — |
| 2008-04-16 | $23.59 | $23.59 | 3,322,600 | — | — |
| 2008-04-15 | $22.26 | $22.26 | 2,526,700 | — | — |
| 2008-04-14 | $21.77 | $21.77 | 3,089,200 | — | — |
| 2008-04-11 | $22.47 | $22.47 | 2,277,400 | — | — |
| 2008-04-10 | $23.01 | $23.01 | 2,531,200 | — | — |
| 2008-04-09 | $22.75 | $22.75 | 4,711,500 | — | — |
| 2008-04-08 | $23.68 | $23.68 | 5,050,000 | — | — |
| 2008-04-07 | $24.24 | $24.24 | 3,709,200 | — | — |
| 2008-04-04 | $24.47 | $24.47 | 4,716,700 | — | — |
| 2008-04-03 | $25.01 | $25.01 | 5,956,200 | — | — |
| 2008-04-02 | $24.25 | $24.25 | 8,351,500 | — | — |
| 2008-04-01 | $25.12 | $25.12 | 6,682,200 | — | — |
| 2008-03-31 | $23.48 | $23.48 | 7,374,100 | — | — |
| 2008-03-28 | $22.46 | $22.46 | 3,372,300 | — | — |
| 2008-03-27 | $22.78 | $22.78 | 5,307,100 | — | — |
| 2008-03-26 | $22.58 | $22.58 | 4,624,800 | — | — |
| 2008-03-25 | $23.95 | $23.95 | 4,877,500 | — | — |
| 2008-03-24 | $24.18 | $24.18 | 9,030,700 | — | — |
| 2008-03-20 | $23.10 | $23.10 | 6,691,100 | — | — |
| 2008-03-19 | $21.50 | $21.50 | 5,725,500 | — | — |
| 2008-03-18 | $21.20 | $21.20 | 6,116,600 | — | — |
| 2008-03-17 | $19.24 | $19.24 | 5,204,800 | — | — |
| 2008-03-14 | $19.47 | $19.47 | 4,521,300 | — | — |
| 2008-03-13 | $20.34 | $20.34 | 4,526,700 | — | — |
| 2008-03-12 | $19.45 | $19.45 | 3,069,100 | — | — |
| 2008-03-11 | $20.20 | $20.20 | 5,102,500 | — | — |
| 2008-03-10 | $18.93 | $18.93 | 4,173,800 | — | — |
| 2008-03-07 | $19.51 | $19.51 | 4,721,400 | — | — |
| 2008-03-06 | $19.90 | $19.90 | 4,970,600 | — | — |
| 2008-03-05 | $21.26 | $21.26 | 3,419,400 | — | — |
| 2008-03-04 | $21.32 | $21.32 | 4,876,800 | — | — |
| 2008-03-03 | $20.59 | $20.59 | 3,940,400 | — | — |
| 2008-02-29 | $21.21 | $21.21 | 4,243,400 | — | — |
| 2008-02-28 | $22.49 | $22.49 | 5,126,200 | — | — |
| 2008-02-27 | $23.83 | $23.83 | 8,989,100 | — | — |
| 2008-02-26 | $23.12 | $23.12 | 6,247,600 | — | — |
| 2008-02-25 | $21.92 | $21.92 | 3,208,600 | — | — |
| 2008-02-22 | $21.32 | $21.32 | 2,790,500 | — | — |
| 2008-02-21 | $21.02 | $21.02 | 3,656,800 | — | — |
| 2008-02-20 | $21.51 | $21.51 | 3,218,700 | — | — |
| 2008-02-19 | $20.69 | $20.69 | 2,996,500 | — | — |
| 2008-02-15 | $20.75 | $20.75 | 3,666,100 | — | — |
| 2008-02-14 | $21.59 | $21.59 | 2,990,900 | — | — |
| 2008-02-13 | $22.19 | $22.19 | 4,088,800 | — | — |
| 2008-02-12 | $21.58 | $21.58 | 3,563,500 | — | — |
| 2008-02-11 | $21.76 | $21.76 | 4,944,200 | — | — |
| 2008-02-08 | $21.11 | $21.11 | 4,376,100 | — | — |
| 2008-02-07 | $21.18 | $21.18 | 5,944,800 | — | — |
| 2008-02-06 | $21.13 | $21.13 | 4,856,000 | — | — |
| 2008-02-05 | $21.87 | $21.87 | 6,622,600 | — | — |
| 2008-02-04 | $22.35 | $22.35 | 4,573,800 | — | — |
| 2008-02-01 | $23.72 | $23.72 | 8,003,300 | — | — |
| 2008-01-31 | $23.28 | $23.28 | 7,904,000 | — | — |
| 2008-01-30 | $21.98 | $21.98 | 7,470,400 | — | — |
| 2008-01-29 | $22.57 | $22.57 | 6,567,100 | — | — |
| 2008-01-28 | $22.37 | $22.37 | 7,026,500 | — | — |
| 2008-01-25 | $21.46 | $21.46 | 11,519,000 | — | — |
| 2008-01-24 | $21.72 | $21.72 | 10,472,200 | — | — |
| 2008-01-23 | $20.56 | $20.56 | 10,353,900 | — | — |
| 2008-01-22 | $18.09 | $18.09 | 6,875,100 | — | — |
| 2008-01-18 | $17.29 | $17.29 | 4,652,200 | — | — |
| 2008-01-17 | $17.13 | $17.13 | 5,950,500 | — | — |
| 2008-01-16 | $16.83 | $16.83 | 5,145,600 | — | — |
| 2008-01-15 | $16.15 | $16.15 | 3,716,300 | — | — |
| 2008-01-14 | $16.74 | $16.74 | 3,403,600 | — | — |
| 2008-01-11 | $16.27 | $16.27 | 4,613,900 | — | — |
| 2008-01-10 | $16.82 | $16.82 | 7,462,800 | — | — |
| 2008-01-09 | $16.51 | $16.51 | 6,093,100 | — | — |
| 2008-01-08 | $16.04 | $16.04 | 6,627,300 | — | — |
| 2008-01-07 | $16.83 | $16.83 | 5,331,000 | — | — |
| 2008-01-04 | $17.17 | $17.17 | 7,825,700 | — | — |
| 2008-01-03 | $18.35 | $18.35 | 4,282,800 | — | — |
| 2008-01-02 | $19.55 | $19.55 | 2,686,500 | — | — |