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
- 1980-01-02 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 | $23.90 | $50.06 | 6,556,200 | — | — |
| 2008-12-30 | $23.41 | $49.03 | 6,337,400 | — | — |
| 2008-12-29 | $23.04 | $48.26 | 6,321,400 | — | — |
| 2008-12-26 | $23.49 | $49.19 | 2,798,000 | — | — |
| 2008-12-24 | $23.05 | $48.27 | 1,634,800 | — | — |
| 2008-12-23 | $23.17 | $48.53 | 6,575,000 | — | — |
| 2008-12-22 | $23.49 | $49.20 | 10,248,000 | — | — |
| 2008-12-19 | $23.14 | $48.46 | 10,820,400 | — | — |
| 2008-12-18 | $23.30 | $48.80 | 13,441,400 | — | — |
| 2008-12-17 | $24.40 | $51.10 | 13,354,600 | — | — |
| 2008-12-16 | $23.45 | $49.12 | 15,742,200 | — | — |
| 2008-12-15 | $21.74 | $45.54 | 20,542,600 | — | — |
| 2008-12-12 | $21.41 | $44.84 | 29,013,200 | — | — |
| 2008-12-11 | $23.30 | $48.81 | 13,220,400 | — | — |
| 2008-12-10 | $24.53 | $51.37 | 14,638,800 | — | — |
| 2008-12-09 | $23.45 | $49.12 | 20,131,200 | — | — |
| 2008-12-08 | $25.32 | $53.03 | 17,643,200 | — | — |
| 2008-12-05 | $23.75 | $49.74 | 14,419,600 | — | — |
| 2008-12-04 | $23.70 | $49.63 | 11,584,200 | — | — |
| 2008-12-03 | $24.04 | $50.35 | 12,528,800 | — | — |
| 2008-12-02 | $23.64 | $49.51 | 11,869,200 | — | — |
| 2008-12-01 | $23.51 | $49.26 | 16,013,400 | — | — |
| 2008-11-28 | $25.02 | $52.41 | 6,118,600 | — | — |
| 2008-11-26 | $25.37 | $53.14 | 11,584,400 | — | — |
| 2008-11-25 | $25.01 | $52.11 | 23,028,600 | — | — |
| 2008-11-24 | $23.75 | $49.48 | 24,963,200 | — | — |
| 2008-11-21 | $23.75 | $49.48 | 26,471,400 | — | — |
| 2008-11-20 | $24.56 | $51.17 | 21,345,800 | — | — |
| 2008-11-19 | $25.49 | $53.09 | 20,678,800 | — | — |
| 2008-11-18 | $28.17 | $58.68 | 15,436,600 | — | — |
| 2008-11-17 | $28.61 | $59.59 | 13,541,000 | — | — |
| 2008-11-14 | $28.64 | $59.66 | 14,602,400 | — | — |
| 2008-11-13 | $30.81 | $64.18 | 26,045,400 | — | — |
| 2008-11-12 | $29.98 | $62.45 | 13,120,200 | — | — |
| 2008-11-11 | $31.18 | $64.96 | 11,780,400 | — | — |
| 2008-11-10 | $31.25 | $65.12 | 12,048,000 | — | — |
| 2008-11-07 | $30.50 | $63.53 | 12,210,600 | — | — |
| 2008-11-06 | $30.33 | $63.19 | 20,240,200 | — | — |
| 2008-11-05 | $32.23 | $67.15 | 13,173,400 | — | — |
| 2008-11-04 | $34.72 | $72.33 | 12,457,200 | — | — |
| 2008-11-03 | $32.17 | $67.03 | 10,937,600 | — | — |
| 2008-10-31 | $33.38 | $69.55 | 13,200,200 | — | — |
| 2008-10-30 | $31.82 | $66.29 | 12,436,400 | — | — |
| 2008-10-29 | $31.68 | $66.01 | 17,542,600 | — | — |
| 2008-10-28 | $29.96 | $62.42 | 12,474,600 | — | — |
| 2008-10-27 | $27.82 | $57.96 | 9,740,000 | — | — |
| 2008-10-24 | $29.14 | $60.71 | 14,111,800 | — | — |
| 2008-10-23 | $29.13 | $60.68 | 17,305,000 | — | — |
| 2008-10-22 | $28.43 | $59.24 | 17,698,600 | — | — |
| 2008-10-21 | $29.21 | $60.86 | 10,922,400 | — | — |
| 2008-10-20 | $29.44 | $61.33 | 12,714,600 | — | — |
| 2008-10-17 | $27.75 | $57.80 | 16,208,800 | — | — |
| 2008-10-16 | $27.67 | $57.65 | 25,395,800 | — | — |
| 2008-10-15 | $27.07 | $56.40 | 20,768,200 | — | — |
| 2008-10-14 | $31.48 | $65.58 | 21,591,600 | — | — |
| 2008-10-13 | $31.63 | $65.89 | 19,460,600 | — | — |
| 2008-10-10 | $29.00 | $60.42 | 20,070,600 | — | — |
| 2008-10-09 | $28.44 | $59.25 | 15,665,400 | — | — |
| 2008-10-08 | $30.40 | $63.32 | 19,455,600 | — | — |
| 2008-10-07 | $30.08 | $62.66 | 19,501,800 | — | — |
| 2008-10-06 | $30.63 | $63.80 | 25,117,800 | — | — |
| 2008-10-03 | $30.91 | $64.39 | 21,975,600 | — | — |
| 2008-10-02 | $31.05 | $64.69 | 29,375,000 | — | — |
| 2008-10-01 | $34.72 | $72.33 | 9,386,600 | — | — |
| 2008-09-30 | $35.58 | $74.13 | 10,617,000 | — | — |
| 2008-09-29 | $34.58 | $72.03 | 16,122,800 | — | — |
| 2008-09-26 | $36.63 | $76.32 | 8,137,200 | — | — |
| 2008-09-25 | $36.17 | $75.36 | 11,817,800 | — | — |
| 2008-09-24 | $35.91 | $74.81 | 9,935,000 | — | — |
| 2008-09-23 | $36.87 | $76.80 | 18,922,000 | — | — |
| 2008-09-22 | $36.43 | $75.90 | 11,684,400 | — | — |
| 2008-09-19 | $38.37 | $79.93 | 18,614,000 | — | — |
| 2008-09-18 | $36.90 | $76.89 | 23,852,200 | — | — |
| 2008-09-17 | $36.38 | $75.79 | 22,715,200 | — | — |
| 2008-09-16 | $36.58 | $76.21 | 31,882,200 | — | — |
| 2008-09-15 | $36.26 | $75.54 | 17,133,400 | — | — |
| 2008-09-12 | $38.90 | $81.04 | 10,861,800 | — | — |
| 2008-09-11 | $39.32 | $81.92 | 17,640,600 | — | — |
| 2008-09-10 | $36.90 | $76.89 | 17,454,600 | — | — |
| 2008-09-09 | $35.39 | $73.73 | 24,167,200 | — | — |
| 2008-09-08 | $37.72 | $78.60 | 15,071,200 | — | — |
| 2008-09-05 | $37.73 | $78.61 | 15,489,800 | — | — |
| 2008-09-04 | $37.87 | $78.89 | 20,728,400 | — | — |
| 2008-09-03 | $40.28 | $83.91 | 13,414,400 | — | — |
| 2008-09-02 | $40.98 | $85.38 | 14,193,200 | — | — |
| 2008-08-29 | $41.95 | $87.40 | 10,234,000 | — | — |
| 2008-08-28 | $41.87 | $87.23 | 8,710,600 | — | — |
| 2008-08-27 | $41.08 | $85.60 | 6,875,200 | — | — |
| 2008-08-26 | $40.56 | $84.22 | 9,676,600 | — | — |
| 2008-08-25 | $39.76 | $82.56 | 6,168,400 | — | — |
| 2008-08-22 | $39.78 | $82.59 | 9,509,800 | — | — |
| 2008-08-21 | $38.99 | $80.96 | 7,182,000 | — | — |
| 2008-08-20 | $38.92 | $80.80 | 9,976,800 | — | — |
| 2008-08-19 | $38.31 | $79.56 | 10,941,200 | — | — |
| 2008-08-18 | $38.32 | $79.57 | 5,837,800 | — | — |
| 2008-08-15 | $38.44 | $79.81 | 9,208,000 | — | — |
| 2008-08-14 | $38.81 | $80.60 | 8,627,600 | — | — |
| 2008-08-13 | $38.29 | $79.50 | 11,956,600 | — | — |
| 2008-08-12 | $38.07 | $79.05 | 27,167,400 | — | — |
| 2008-08-11 | $39.63 | $82.28 | 16,891,800 | — | — |
| 2008-08-08 | $41.59 | $86.36 | 9,900,800 | — | — |
| 2008-08-07 | $40.65 | $84.42 | 9,874,600 | — | — |
| 2008-08-06 | $41.03 | $85.19 | 6,666,200 | — | — |
| 2008-08-05 | $41.10 | $85.33 | 10,531,200 | — | — |
| 2008-08-04 | $39.99 | $83.05 | 11,335,600 | — | — |
| 2008-08-01 | $39.72 | $82.48 | 15,833,200 | — | — |
| 2008-07-31 | $41.22 | $85.59 | 8,880,800 | — | — |
| 2008-07-30 | $41.63 | $86.43 | 16,176,000 | — | — |
| 2008-07-29 | $40.51 | $84.11 | 13,564,400 | — | — |
| 2008-07-28 | $38.29 | $79.51 | 7,899,800 | — | — |
| 2008-07-25 | $38.74 | $80.45 | 6,652,200 | — | — |
| 2008-07-24 | $38.59 | $80.13 | 11,968,400 | — | — |
| 2008-07-23 | $38.67 | $80.29 | 11,490,000 | — | — |
| 2008-07-22 | $37.08 | $76.98 | 10,341,400 | — | — |
| 2008-07-21 | $36.26 | $75.28 | 5,439,400 | — | — |
| 2008-07-18 | $36.27 | $75.31 | 12,871,000 | — | — |
| 2008-07-17 | $36.60 | $76.00 | 8,537,200 | — | — |
| 2008-07-16 | $36.72 | $76.26 | 11,851,000 | — | — |
| 2008-07-15 | $34.85 | $72.35 | 15,346,600 | — | — |
| 2008-07-14 | $35.65 | $74.04 | 9,162,200 | — | — |
| 2008-07-11 | $35.96 | $74.67 | 8,677,800 | — | — |
| 2008-07-10 | $36.10 | $74.95 | 8,744,800 | — | — |
| 2008-07-09 | $35.67 | $74.07 | 9,169,000 | — | — |
| 2008-07-08 | $36.90 | $76.63 | 13,361,400 | — | — |
| 2008-07-07 | $35.16 | $73.01 | 10,831,200 | — | — |
| 2008-07-03 | $35.42 | $73.56 | 6,901,000 | — | — |
| 2008-07-02 | $35.11 | $72.89 | 10,664,000 | — | — |
| 2008-07-01 | $36.83 | $76.46 | 14,326,400 | — | — |
| 2008-06-30 | $37.75 | $78.39 | 12,751,000 | — | — |
| 2008-06-27 | $36.92 | $76.65 | 12,896,000 | — | — |
| 2008-06-26 | $36.49 | $75.78 | 9,998,200 | — | — |
| 2008-06-25 | $37.44 | $77.74 | 8,628,000 | — | — |
| 2008-06-24 | $36.88 | $76.59 | 9,723,800 | — | — |
| 2008-06-23 | $37.77 | $78.43 | 6,473,000 | — | — |
| 2008-06-20 | $38.44 | $79.82 | 10,352,600 | — | — |
| 2008-06-19 | $38.90 | $80.77 | 13,084,200 | — | — |
| 2008-06-18 | $37.91 | $78.72 | 26,691,400 | — | — |
| 2008-06-17 | $36.24 | $75.24 | 19,567,400 | — | — |
| 2008-06-16 | $38.03 | $78.97 | 17,192,600 | — | — |
| 2008-06-13 | $37.79 | $78.46 | 11,810,000 | — | — |
| 2008-06-12 | $37.71 | $78.29 | 18,273,400 | — | — |
| 2008-06-11 | $37.05 | $76.93 | 17,855,800 | — | — |
| 2008-06-10 | $39.28 | $81.56 | 8,293,800 | — | — |
| 2008-06-09 | $39.86 | $82.77 | 6,333,400 | — | — |
| 2008-06-06 | $38.97 | $80.93 | 11,760,800 | — | — |
| 2008-06-05 | $40.86 | $84.83 | 9,245,200 | — | — |
| 2008-06-04 | $39.82 | $82.68 | 6,844,200 | — | — |
| 2008-06-03 | $39.86 | $82.53 | 12,000,800 | — | — |
| 2008-06-02 | $40.59 | $84.05 | 10,182,600 | — | — |
| 2008-05-30 | $41.15 | $85.22 | 12,113,600 | — | — |
| 2008-05-29 | $40.17 | $83.19 | 11,578,200 | — | — |
| 2008-05-28 | $39.40 | $81.58 | 26,485,200 | — | — |
| 2008-05-27 | $39.47 | $81.74 | 13,106,800 | — | — |
| 2008-05-23 | $38.04 | $78.77 | 13,306,400 | — | — |
| 2008-05-22 | $38.61 | $79.95 | 11,473,200 | — | — |
| 2008-05-21 | $38.27 | $79.25 | 11,084,800 | — | — |
| 2008-05-20 | $38.40 | $79.50 | 11,791,200 | — | — |
| 2008-05-19 | $38.38 | $79.46 | 21,214,800 | — | — |
| 2008-05-16 | $38.25 | $79.20 | 15,997,200 | — | — |
| 2008-05-15 | $38.00 | $78.69 | 10,029,200 | — | — |
| 2008-05-14 | $37.49 | $77.63 | 7,310,000 | — | — |
| 2008-05-13 | $37.26 | $77.16 | 8,418,000 | — | — |
| 2008-05-12 | $36.91 | $76.43 | 5,120,000 | — | — |
| 2008-05-09 | $36.57 | $75.73 | 5,162,000 | — | — |
| 2008-05-08 | $36.80 | $76.20 | 7,174,800 | — | — |
| 2008-05-07 | $36.27 | $75.10 | 8,519,200 | — | — |
| 2008-05-06 | $37.23 | $77.10 | 8,252,800 | — | — |
| 2008-05-05 | $36.71 | $76.01 | 6,991,200 | — | — |
| 2008-05-02 | $36.72 | $76.04 | 10,570,800 | — | — |
| 2008-05-01 | $36.66 | $75.91 | 15,285,200 | — | — |
| 2008-04-30 | $36.30 | $75.16 | 27,541,600 | — | — |
| 2008-04-29 | $35.98 | $74.51 | 15,657,600 | — | — |
| 2008-04-28 | $35.40 | $73.30 | 6,600,400 | — | — |
| 2008-04-25 | $35.15 | $72.78 | 15,100,000 | — | — |
| 2008-04-24 | $34.51 | $71.46 | 16,339,200 | — | — |
| 2008-04-23 | $33.79 | $69.96 | 9,848,400 | — | — |
| 2008-04-22 | $34.21 | $70.83 | 11,887,600 | — | — |
| 2008-04-21 | $34.45 | $71.34 | 11,162,400 | — | — |
| 2008-04-18 | $34.52 | $71.48 | 13,893,600 | — | — |
| 2008-04-17 | $33.89 | $70.17 | 9,749,200 | — | — |
| 2008-04-16 | $34.14 | $70.70 | 22,507,600 | — | — |
| 2008-04-15 | $32.72 | $67.76 | 9,708,000 | — | — |
| 2008-04-14 | $32.84 | $68.01 | 8,338,400 | — | — |
| 2008-04-11 | $32.55 | $67.41 | 7,202,000 | — | — |
| 2008-04-10 | $32.50 | $67.30 | 7,515,600 | — | — |
| 2008-04-09 | $32.47 | $67.23 | 9,734,800 | — | — |
| 2008-04-08 | $33.37 | $69.10 | 8,070,000 | — | — |
| 2008-04-07 | $33.36 | $69.08 | 10,076,800 | — | — |
| 2008-04-04 | $33.42 | $69.19 | 9,234,000 | — | — |
| 2008-04-03 | $33.02 | $68.37 | 13,208,000 | — | — |
| 2008-04-02 | $32.41 | $67.11 | 11,772,400 | — | — |
| 2008-04-01 | $31.99 | $66.24 | 7,488,800 | — | — |
| 2008-03-31 | $31.34 | $64.91 | 7,539,600 | — | — |
| 2008-03-28 | $31.25 | $64.72 | 5,988,800 | — | — |
| 2008-03-27 | $31.40 | $65.01 | 7,787,200 | — | — |
| 2008-03-26 | $31.97 | $66.20 | 8,728,000 | — | — |
| 2008-03-25 | $32.25 | $66.79 | 11,295,600 | — | — |
| 2008-03-24 | $31.39 | $65.00 | 10,528,000 | — | — |
| 2008-03-20 | $30.51 | $63.19 | 24,026,400 | — | — |
| 2008-03-19 | $31.08 | $64.35 | 12,441,600 | — | — |
| 2008-03-18 | $32.33 | $66.94 | 26,752,800 | — | — |
| 2008-03-17 | $30.55 | $63.25 | 12,874,000 | — | — |
| 2008-03-14 | $30.69 | $63.54 | 12,946,400 | — | — |
| 2008-03-13 | $30.84 | $63.87 | 11,208,800 | — | — |
| 2008-03-12 | $30.85 | $63.88 | 12,328,800 | — | — |
| 2008-03-11 | $31.14 | $64.47 | 11,212,000 | — | — |
| 2008-03-10 | $29.69 | $61.48 | 8,884,800 | — | — |
| 2008-03-07 | $29.92 | $61.72 | 22,086,800 | — | — |
| 2008-03-06 | $30.25 | $62.40 | 12,942,000 | — | — |
| 2008-03-05 | $31.44 | $64.86 | 10,178,000 | — | — |
| 2008-03-04 | $30.88 | $63.71 | 10,727,600 | — | — |
| 2008-03-03 | $30.96 | $63.88 | 12,203,600 | — | — |
| 2008-02-29 | $31.19 | $64.35 | 11,765,600 | — | — |
| 2008-02-28 | $31.57 | $65.12 | 8,402,000 | — | — |
| 2008-02-27 | $31.94 | $65.89 | 11,292,000 | — | — |
| 2008-02-26 | $32.28 | $66.59 | 11,760,400 | — | — |
| 2008-02-25 | $31.67 | $65.33 | 10,537,600 | — | — |
| 2008-02-22 | $31.03 | $64.02 | 14,107,600 | — | — |
| 2008-02-21 | $30.81 | $63.55 | 15,507,600 | — | — |
| 2008-02-20 | $30.99 | $63.94 | 10,071,600 | — | — |
| 2008-02-19 | $30.69 | $63.31 | 17,530,400 | — | — |
| 2008-02-15 | $31.20 | $64.37 | 9,994,000 | — | — |
| 2008-02-14 | $31.18 | $64.33 | 10,688,000 | — | — |
| 2008-02-13 | $31.49 | $64.97 | 8,148,800 | — | — |
| 2008-02-12 | $31.40 | $64.77 | 9,458,400 | — | — |
| 2008-02-11 | $31.38 | $64.73 | 8,587,200 | — | — |
| 2008-02-08 | $31.34 | $64.65 | 10,270,800 | — | — |
| 2008-02-07 | $31.07 | $64.10 | 9,120,400 | — | — |
| 2008-02-06 | $30.79 | $63.51 | 7,174,800 | — | — |
| 2008-02-05 | $30.66 | $63.25 | 9,232,400 | — | — |
| 2008-02-04 | $31.42 | $64.83 | 12,136,400 | — | — |
| 2008-02-01 | $31.99 | $66.00 | 38,223,200 | — | — |
| 2008-01-31 | $31.19 | $64.35 | 18,588,000 | — | — |
| 2008-01-30 | $30.24 | $62.39 | 17,952,400 | — | — |
| 2008-01-29 | $30.36 | $62.64 | 14,337,200 | — | — |
| 2008-01-28 | $30.31 | $62.52 | 15,668,000 | — | — |
| 2008-01-25 | $29.95 | $61.79 | 17,500,800 | — | — |
| 2008-01-24 | $30.24 | $62.39 | 17,346,800 | — | — |
| 2008-01-23 | $29.25 | $60.35 | 22,102,400 | — | — |
| 2008-01-22 | $27.59 | $56.93 | 17,010,800 | — | — |
| 2008-01-18 | $27.61 | $56.97 | 13,347,600 | — | — |
| 2008-01-17 | $27.26 | $56.24 | 13,974,400 | — | — |
| 2008-01-16 | $28.23 | $58.23 | 10,658,400 | — | — |
| 2008-01-15 | $28.07 | $57.92 | 10,406,000 | — | — |
| 2008-01-14 | $28.81 | $59.44 | 8,944,800 | — | — |
| 2008-01-11 | $28.53 | $58.85 | 9,112,000 | — | — |
| 2008-01-10 | $29.21 | $60.27 | 11,485,600 | — | — |
| 2008-01-09 | $28.63 | $59.07 | 16,579,200 | — | — |
| 2008-01-08 | $28.82 | $59.45 | 11,514,000 | — | — |
| 2008-01-07 | $29.75 | $61.37 | 13,720,000 | — | — |
| 2008-01-04 | $30.01 | $61.91 | 11,112,400 | — | — |
| 2008-01-03 | $30.97 | $63.88 | 6,388,000 | — | — |
| 2008-01-02 | $31.06 | $64.08 | 10,272,000 | — | — |