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
- 2000-10-06 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 | $20.77 | $20.77 | 3,055,900 | — | — |
| 2008-12-30 | $20.36 | $20.36 | 3,549,200 | — | — |
| 2008-12-29 | $19.76 | $19.76 | 3,420,700 | — | — |
| 2008-12-26 | $20.36 | $20.36 | 1,389,800 | — | — |
| 2008-12-24 | $20.36 | $20.36 | 1,157,200 | — | — |
| 2008-12-23 | $20.03 | $20.03 | 3,168,000 | — | — |
| 2008-12-22 | $20.29 | $20.29 | 4,014,000 | — | — |
| 2008-12-19 | $21.00 | $21.00 | 6,969,500 | — | — |
| 2008-12-18 | $21.76 | $21.76 | 7,063,500 | — | — |
| 2008-12-17 | $22.02 | $22.02 | 6,196,500 | — | — |
| 2008-12-16 | $21.08 | $21.08 | 6,502,100 | — | — |
| 2008-12-15 | $19.87 | $19.87 | 4,343,600 | — | — |
| 2008-12-12 | $20.25 | $20.25 | 5,056,600 | — | — |
| 2008-12-11 | $20.17 | $20.17 | 11,845,900 | — | — |
| 2008-12-10 | $21.24 | $21.24 | 7,264,000 | — | — |
| 2008-12-09 | $20.04 | $20.04 | 6,575,400 | — | — |
| 2008-12-08 | $20.90 | $20.90 | 7,667,800 | — | — |
| 2008-12-05 | $19.69 | $19.69 | 6,769,200 | — | — |
| 2008-12-04 | $18.05 | $18.05 | 6,845,700 | — | — |
| 2008-12-03 | $18.33 | $18.33 | 5,651,000 | — | — |
| 2008-12-02 | $17.22 | $17.22 | 6,974,900 | — | — |
| 2008-12-01 | $16.85 | $16.85 | 7,190,200 | — | — |
| 2008-11-28 | $17.90 | $17.90 | 2,351,100 | — | — |
| 2008-11-26 | $17.90 | $17.90 | 6,051,300 | — | — |
| 2008-11-25 | $17.59 | $17.59 | 9,157,500 | — | — |
| 2008-11-24 | $16.68 | $16.68 | 9,726,000 | — | — |
| 2008-11-21 | $14.74 | $14.74 | 7,506,500 | — | — |
| 2008-11-20 | $13.45 | $13.45 | 8,697,600 | — | — |
| 2008-11-19 | $13.91 | $13.91 | 7,214,000 | — | — |
| 2008-11-18 | $15.32 | $15.32 | 10,094,900 | — | — |
| 2008-11-17 | $15.77 | $15.77 | 6,406,400 | — | — |
| 2008-11-14 | $16.20 | $16.20 | 8,450,100 | — | — |
| 2008-11-13 | $17.49 | $17.49 | 10,103,400 | — | — |
| 2008-11-12 | $15.31 | $15.31 | 7,405,700 | — | — |
| 2008-11-11 | $16.20 | $16.20 | 5,534,600 | — | — |
| 2008-11-10 | $16.81 | $16.81 | 5,239,300 | — | — |
| 2008-11-07 | $17.18 | $17.18 | 8,987,600 | — | — |
| 2008-11-06 | $17.35 | $17.35 | 8,811,700 | — | — |
| 2008-11-05 | $19.48 | $19.48 | 6,066,800 | — | — |
| 2008-11-04 | $20.15 | $20.15 | 6,472,600 | — | — |
| 2008-11-03 | $20.22 | $20.22 | 5,156,500 | — | — |
| 2008-10-31 | $20.60 | $20.60 | 8,241,500 | — | — |
| 2008-10-30 | $19.52 | $19.52 | 7,668,100 | — | — |
| 2008-10-29 | $18.63 | $18.63 | 8,345,200 | — | — |
| 2008-10-28 | $19.38 | $19.38 | 14,696,000 | — | — |
| 2008-10-27 | $16.09 | $16.09 | 11,446,500 | — | — |
| 2008-10-24 | $17.63 | $17.63 | 6,693,000 | — | — |
| 2008-10-23 | $19.09 | $19.09 | 7,825,400 | — | — |
| 2008-10-22 | $18.77 | $18.77 | 7,209,700 | — | — |
| 2008-10-21 | $20.37 | $20.37 | 13,843,100 | — | — |
| 2008-10-20 | $18.63 | $18.63 | 8,630,000 | — | — |
| 2008-10-17 | $18.10 | $18.10 | 5,949,700 | — | — |
| 2008-10-16 | $17.68 | $17.68 | 9,259,700 | — | — |
| 2008-10-15 | $16.23 | $16.23 | 7,620,200 | — | — |
| 2008-10-14 | $19.25 | $19.25 | 8,926,900 | — | — |
| 2008-10-13 | $20.24 | $20.24 | 9,623,700 | — | — |
| 2008-10-10 | $18.35 | $18.35 | 12,301,700 | — | — |
| 2008-10-09 | $17.20 | $17.20 | 8,619,500 | — | — |
| 2008-10-08 | $18.38 | $18.38 | 11,295,600 | — | — |
| 2008-10-07 | $18.74 | $18.74 | 11,543,900 | — | — |
| 2008-10-06 | $20.39 | $20.39 | 13,783,500 | — | — |
| 2008-10-03 | $21.55 | $21.55 | 7,015,700 | — | — |
| 2008-10-02 | $22.54 | $22.54 | 6,898,600 | — | — |
| 2008-10-01 | $23.96 | $23.96 | 5,852,400 | — | — |
| 2008-09-30 | $25.04 | $25.04 | 8,320,200 | — | — |
| 2008-09-29 | $23.80 | $23.80 | 13,376,200 | — | — |
| 2008-09-26 | $25.99 | $25.99 | 9,505,900 | — | — |
| 2008-09-25 | $25.36 | $25.36 | 11,373,900 | — | — |
| 2008-09-24 | $25.89 | $25.89 | 7,518,700 | — | — |
| 2008-09-23 | $26.92 | $26.92 | 5,585,600 | — | — |
| 2008-09-22 | $27.70 | $27.70 | 6,274,300 | — | — |
| 2008-09-19 | $29.49 | $29.49 | 9,692,900 | — | — |
| 2008-09-18 | $28.52 | $28.52 | 6,917,700 | — | — |
| 2008-09-17 | $27.60 | $27.60 | 10,166,400 | — | — |
| 2008-09-16 | $29.44 | $29.44 | 9,196,600 | — | — |
| 2008-09-15 | $28.61 | $28.61 | 7,453,200 | — | — |
| 2008-09-12 | $29.60 | $29.60 | 7,841,600 | — | — |
| 2008-09-11 | $30.18 | $30.18 | 7,057,700 | — | — |
| 2008-09-10 | $29.30 | $29.30 | 5,473,500 | — | — |
| 2008-09-09 | $29.59 | $29.59 | 7,582,800 | — | — |
| 2008-09-08 | $30.68 | $30.68 | 11,670,200 | — | — |
| 2008-09-05 | $28.60 | $28.60 | 6,247,800 | — | — |
| 2008-09-04 | $28.64 | $28.64 | 6,021,100 | — | — |
| 2008-09-03 | $29.09 | $29.09 | 5,735,300 | — | — |
| 2008-09-02 | $29.06 | $29.06 | 5,982,700 | — | — |
| 2008-08-29 | $28.99 | $28.99 | 3,693,900 | — | — |
| 2008-08-28 | $29.37 | $29.37 | 5,892,700 | — | — |
| 2008-08-27 | $28.78 | $28.78 | 11,484,000 | — | — |
| 2008-08-26 | $28.18 | $28.18 | 14,233,100 | — | — |
| 2008-08-25 | $26.40 | $26.40 | 9,352,100 | — | — |
| 2008-08-22 | $28.33 | $28.33 | 5,920,100 | — | — |
| 2008-08-21 | $28.37 | $28.37 | 6,626,500 | — | — |
| 2008-08-20 | $28.31 | $28.31 | 5,715,800 | — | — |
| 2008-08-19 | $29.40 | $29.40 | 4,968,700 | — | — |
| 2008-08-18 | $30.30 | $30.30 | 4,483,600 | — | — |
| 2008-08-15 | $31.19 | $31.19 | 4,673,000 | — | — |
| 2008-08-14 | $31.06 | $31.06 | 6,233,500 | — | — |
| 2008-08-13 | $30.19 | $30.19 | 7,937,600 | — | — |
| 2008-08-12 | $30.69 | $30.69 | 8,824,100 | — | — |
| 2008-08-11 | $30.79 | $30.79 | 16,411,600 | — | — |
| 2008-08-08 | $29.89 | $29.89 | 11,156,700 | — | — |
| 2008-08-07 | $27.40 | $27.40 | 11,232,200 | — | — |
| 2008-08-06 | $27.66 | $27.66 | 10,435,200 | — | — |
| 2008-08-05 | $26.81 | $26.81 | 8,794,700 | — | — |
| 2008-08-04 | $25.10 | $25.10 | 6,161,200 | — | — |
| 2008-08-01 | $24.85 | $24.85 | 7,340,200 | — | — |
| 2008-07-31 | $25.51 | $25.51 | 9,196,100 | — | — |
| 2008-07-30 | $25.76 | $25.76 | 9,709,300 | — | — |
| 2008-07-29 | $26.00 | $26.00 | 17,345,300 | — | — |
| 2008-07-28 | $26.38 | $26.38 | 6,571,200 | — | — |
| 2008-07-25 | $26.59 | $26.59 | 7,035,200 | — | — |
| 2008-07-24 | $27.58 | $27.58 | 4,905,500 | — | — |
| 2008-07-23 | $29.52 | $29.52 | 8,482,900 | — | — |
| 2008-07-22 | $28.27 | $28.27 | 6,379,800 | — | — |
| 2008-07-21 | $27.48 | $27.48 | 3,897,400 | — | — |
| 2008-07-18 | $28.03 | $28.03 | 6,366,900 | — | — |
| 2008-07-17 | $28.45 | $28.45 | 6,496,500 | — | — |
| 2008-07-16 | $27.24 | $27.24 | 6,704,400 | — | — |
| 2008-07-15 | $26.15 | $26.15 | 12,537,200 | — | — |
| 2008-07-14 | $25.40 | $25.40 | 11,572,100 | — | — |
| 2008-07-11 | $24.76 | $24.76 | 12,691,200 | — | — |
| 2008-07-10 | $25.26 | $25.26 | 12,566,900 | — | — |
| 2008-07-09 | $26.80 | $26.80 | 10,900,600 | — | — |
| 2008-07-08 | $28.80 | $28.80 | 8,198,200 | — | — |
| 2008-07-07 | $27.94 | $27.94 | 7,948,000 | — | — |
| 2008-07-03 | $28.81 | $28.81 | 4,156,800 | — | — |
| 2008-07-02 | $28.36 | $28.36 | 5,901,400 | — | — |
| 2008-07-01 | $29.14 | $29.14 | 6,406,800 | — | — |
| 2008-06-30 | $28.88 | $28.88 | 6,344,600 | — | — |
| 2008-06-27 | $29.29 | $29.29 | 6,276,500 | — | — |
| 2008-06-26 | $29.64 | $29.64 | 7,113,800 | — | — |
| 2008-06-25 | $30.54 | $30.54 | 5,188,300 | — | — |
| 2008-06-24 | $29.81 | $29.81 | 10,488,200 | — | — |
| 2008-06-23 | $30.05 | $30.05 | 6,211,700 | — | — |
| 2008-06-20 | $31.13 | $31.13 | 7,602,400 | — | — |
| 2008-06-19 | $32.38 | $32.38 | 7,206,000 | — | — |
| 2008-06-18 | $32.35 | $32.35 | 4,604,200 | — | — |
| 2008-06-17 | $33.37 | $33.37 | 4,015,600 | — | — |
| 2008-06-16 | $33.35 | $33.35 | 5,040,900 | — | — |
| 2008-06-13 | $33.66 | $33.66 | 5,125,500 | — | — |
| 2008-06-12 | $32.70 | $32.70 | 8,096,700 | — | — |
| 2008-06-11 | $32.97 | $32.97 | 9,448,200 | — | — |
| 2008-06-10 | $34.55 | $34.55 | 7,935,300 | — | — |
| 2008-06-09 | $34.57 | $34.57 | 7,218,900 | — | — |
| 2008-06-06 | $35.44 | $35.44 | 7,928,800 | — | — |
| 2008-06-05 | $36.86 | $36.86 | 7,306,500 | — | — |
| 2008-06-04 | $36.15 | $36.15 | 5,577,800 | — | — |
| 2008-06-03 | $36.01 | $36.01 | 6,429,600 | — | — |
| 2008-06-02 | $35.34 | $35.34 | 6,108,600 | — | — |
| 2008-05-30 | $36.30 | $36.30 | 4,908,300 | — | — |
| 2008-05-29 | $37.20 | $37.20 | 7,752,600 | — | — |
| 2008-05-28 | $35.63 | $35.63 | 4,752,100 | — | — |
| 2008-05-27 | $34.36 | $34.36 | 3,956,100 | — | — |
| 2008-05-23 | $33.70 | $33.70 | 4,678,200 | — | — |
| 2008-05-22 | $34.25 | $34.25 | 6,653,800 | — | — |
| 2008-05-21 | $34.09 | $34.09 | 8,495,400 | — | — |
| 2008-05-20 | $35.91 | $35.91 | 4,737,900 | — | — |
| 2008-05-19 | $36.44 | $36.44 | 4,035,600 | — | — |
| 2008-05-16 | $36.65 | $36.65 | 6,493,700 | — | — |
| 2008-05-15 | $37.45 | $37.45 | 5,219,100 | — | — |
| 2008-05-14 | $37.05 | $37.05 | 8,677,200 | — | — |
| 2008-05-13 | $35.24 | $35.24 | 6,055,500 | — | — |
| 2008-05-12 | $34.86 | $34.86 | 3,362,300 | — | — |
| 2008-05-09 | $34.19 | $34.19 | 4,628,600 | — | — |
| 2008-05-08 | $34.28 | $34.28 | 6,556,100 | — | — |
| 2008-05-07 | $35.11 | $35.11 | 5,594,200 | — | — |
| 2008-05-06 | $35.70 | $35.70 | 4,377,500 | — | — |
| 2008-05-05 | $35.28 | $35.28 | 3,258,400 | — | — |
| 2008-05-02 | $35.84 | $35.84 | 5,003,300 | — | — |
| 2008-05-01 | $36.04 | $36.04 | 7,030,500 | — | — |
| 2008-04-30 | $35.57 | $35.57 | 6,932,600 | — | — |
| 2008-04-29 | $36.07 | $36.07 | 6,233,100 | — | — |
| 2008-04-28 | $35.80 | $35.80 | 7,434,100 | — | — |
| 2008-04-25 | $35.80 | $35.80 | 7,050,900 | — | — |
| 2008-04-24 | $34.48 | $34.48 | 8,741,900 | — | — |
| 2008-04-23 | $33.50 | $33.50 | 10,779,700 | — | — |
| 2008-04-22 | $31.70 | $31.70 | 11,523,400 | — | — |
| 2008-04-21 | $32.50 | $32.50 | 5,209,200 | — | — |
| 2008-04-18 | $32.85 | $32.85 | 4,838,400 | — | — |
| 2008-04-17 | $32.00 | $32.00 | 4,004,500 | — | — |
| 2008-04-16 | $30.98 | $30.98 | 5,274,600 | — | — |
| 2008-04-15 | $31.26 | $31.26 | 4,661,000 | — | — |
| 2008-04-14 | $30.79 | $30.79 | 3,408,600 | — | — |
| 2008-04-11 | $31.03 | $31.03 | 4,053,800 | — | — |
| 2008-04-10 | $30.97 | $30.97 | 7,858,900 | — | — |
| 2008-04-09 | $30.78 | $30.78 | 5,495,100 | — | — |
| 2008-04-08 | $31.62 | $31.62 | 6,322,200 | — | — |
| 2008-04-07 | $32.66 | $32.66 | 4,808,200 | — | — |
| 2008-04-04 | $32.92 | $32.92 | 8,761,400 | — | — |
| 2008-04-03 | $32.23 | $32.23 | 4,161,500 | — | — |
| 2008-04-02 | $31.63 | $31.63 | 5,296,900 | — | — |
| 2008-04-01 | $32.09 | $32.09 | 7,290,000 | — | — |
| 2008-03-31 | $30.15 | $30.15 | 5,936,400 | — | — |
| 2008-03-28 | $29.20 | $29.20 | 4,805,700 | — | — |
| 2008-03-27 | $30.88 | $30.88 | 3,369,600 | — | — |
| 2008-03-26 | $31.04 | $31.04 | 4,622,900 | — | — |
| 2008-03-25 | $31.96 | $31.96 | 6,842,300 | — | — |
| 2008-03-24 | $32.62 | $32.62 | 9,326,600 | — | — |
| 2008-03-20 | $29.89 | $29.89 | 9,501,400 | — | — |
| 2008-03-19 | $27.81 | $27.81 | 3,860,400 | — | — |
| 2008-03-18 | $28.62 | $28.62 | 6,592,000 | — | — |
| 2008-03-17 | $26.93 | $26.93 | 7,756,100 | — | — |
| 2008-03-14 | $28.03 | $28.03 | 7,715,000 | — | — |
| 2008-03-13 | $28.38 | $28.38 | 10,333,000 | — | — |
| 2008-03-12 | $28.10 | $28.10 | 10,912,800 | — | — |
| 2008-03-11 | $28.32 | $28.32 | 13,285,900 | — | — |
| 2008-03-10 | $26.95 | $26.95 | 6,651,400 | — | — |
| 2008-03-07 | $28.46 | $28.46 | 5,296,600 | — | — |
| 2008-03-06 | $28.72 | $28.72 | 6,004,000 | — | — |
| 2008-03-05 | $29.90 | $29.90 | 8,635,800 | — | — |
| 2008-03-04 | $30.04 | $30.04 | 8,863,800 | — | — |
| 2008-03-03 | $30.76 | $30.76 | 6,580,500 | — | — |
| 2008-02-29 | $30.32 | $30.32 | 4,295,800 | — | — |
| 2008-02-28 | $31.41 | $31.41 | 4,024,800 | — | — |
| 2008-02-27 | $32.51 | $32.51 | 7,609,100 | — | — |
| 2008-02-26 | $32.50 | $32.50 | 7,934,600 | — | — |
| 2008-02-25 | $30.97 | $30.97 | 5,756,800 | — | — |
| 2008-02-22 | $30.03 | $30.03 | 6,082,000 | — | — |
| 2008-02-21 | $29.73 | $29.73 | 7,175,400 | — | — |
| 2008-02-20 | $29.98 | $29.98 | 9,158,200 | — | — |
| 2008-02-19 | $30.25 | $30.25 | 5,124,800 | — | — |
| 2008-02-15 | $31.06 | $31.06 | 4,230,600 | — | — |
| 2008-02-14 | $31.34 | $31.34 | 6,766,200 | — | — |
| 2008-02-13 | $32.28 | $32.28 | 4,040,900 | — | — |
| 2008-02-12 | $31.44 | $31.44 | 4,747,300 | — | — |
| 2008-02-11 | $30.68 | $30.68 | 4,940,800 | — | — |
| 2008-02-08 | $30.46 | $30.46 | 4,914,700 | — | — |
| 2008-02-07 | $30.35 | $30.35 | 6,521,500 | — | — |
| 2008-02-06 | $29.87 | $29.87 | 5,765,300 | — | — |
| 2008-02-05 | $29.85 | $29.85 | 7,887,000 | — | — |
| 2008-02-04 | $31.23 | $31.23 | 4,287,100 | — | — |
| 2008-02-01 | $32.64 | $32.64 | 5,754,900 | — | — |
| 2008-01-31 | $32.06 | $32.06 | 9,334,100 | — | — |
| 2008-01-30 | $30.70 | $30.70 | 5,452,800 | — | — |
| 2008-01-29 | $31.01 | $31.01 | 4,823,700 | — | — |
| 2008-01-28 | $30.70 | $30.70 | 6,619,200 | — | — |
| 2008-01-25 | $30.43 | $30.43 | 10,410,800 | — | — |
| 2008-01-24 | $30.94 | $30.94 | 13,720,000 | — | — |
| 2008-01-23 | $29.19 | $29.19 | 20,884,000 | — | — |
| 2008-01-22 | $27.49 | $27.49 | 12,259,600 | — | — |
| 2008-01-18 | $25.19 | $25.19 | 6,020,700 | — | — |
| 2008-01-17 | $24.93 | $24.93 | 5,802,200 | — | — |
| 2008-01-16 | $25.73 | $25.73 | 8,053,800 | — | — |
| 2008-01-15 | $24.62 | $24.62 | 7,912,800 | — | — |
| 2008-01-14 | $25.72 | $25.72 | 9,743,900 | — | — |
| 2008-01-11 | $26.85 | $26.85 | 8,946,500 | — | — |
| 2008-01-10 | $28.87 | $28.87 | 6,965,600 | — | — |
| 2008-01-09 | $27.32 | $27.32 | 9,526,900 | — | — |
| 2008-01-08 | $28.23 | $28.23 | 6,142,500 | — | — |
| 2008-01-07 | $28.29 | $28.29 | 4,898,300 | — | — |
| 2008-01-04 | $28.09 | $28.09 | 7,573,900 | — | — |
| 2008-01-03 | $29.71 | $29.71 | 4,992,600 | — | — |
| 2008-01-02 | $30.55 | $30.55 | 4,939,700 | — | — |