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
- 1993-08-12 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 | $29.82 | $74.18 | 4,479,500 | — | — |
| 2008-12-30 | $28.14 | $70.00 | 3,746,500 | — | — |
| 2008-12-29 | $26.98 | $67.12 | 3,511,200 | — | — |
| 2008-12-26 | $28.11 | $69.93 | 1,393,600 | — | — |
| 2008-12-24 | $27.76 | $69.06 | 1,381,100 | — | — |
| 2008-12-23 | $27.52 | $68.46 | 4,255,900 | — | — |
| 2008-12-22 | $28.40 | $70.65 | 6,683,900 | — | — |
| 2008-12-19 | $29.53 | $73.46 | 6,874,900 | — | — |
| 2008-12-18 | $28.86 | $71.79 | 10,460,800 | — | — |
| 2008-12-17 | $33.29 | $81.61 | 7,527,100 | — | — |
| 2008-12-16 | $33.19 | $81.37 | 12,022,800 | — | — |
| 2008-12-15 | $29.66 | $72.71 | 6,673,600 | — | — |
| 2008-12-12 | $31.65 | $77.59 | 10,914,100 | — | — |
| 2008-12-11 | $27.43 | $67.25 | 14,001,800 | — | — |
| 2008-12-10 | $34.48 | $84.53 | 6,454,900 | — | — |
| 2008-12-09 | $31.97 | $78.38 | 7,606,300 | — | — |
| 2008-12-08 | $34.60 | $84.82 | 9,834,600 | — | — |
| 2008-12-05 | $33.64 | $82.47 | 8,747,500 | — | — |
| 2008-12-04 | $29.54 | $72.42 | 9,983,800 | — | — |
| 2008-12-03 | $30.68 | $75.21 | 10,239,000 | — | — |
| 2008-12-02 | $28.67 | $70.29 | 11,695,000 | — | — |
| 2008-12-01 | $23.85 | $58.47 | 10,673,900 | — | — |
| 2008-11-28 | $30.43 | $74.60 | 4,183,300 | — | — |
| 2008-11-26 | $31.41 | $77.00 | 8,237,700 | — | — |
| 2008-11-25 | $29.77 | $72.98 | 11,719,600 | — | — |
| 2008-11-24 | $29.94 | $73.40 | 11,988,300 | — | — |
| 2008-11-21 | $25.35 | $62.15 | 11,909,600 | — | — |
| 2008-11-20 | $22.13 | $54.25 | 12,193,600 | — | — |
| 2008-11-19 | $23.21 | $56.90 | 8,113,200 | — | — |
| 2008-11-18 | $26.50 | $64.97 | 5,222,700 | — | — |
| 2008-11-17 | $26.62 | $65.26 | 6,904,000 | — | — |
| 2008-11-14 | $27.66 | $67.81 | 6,471,600 | — | — |
| 2008-11-13 | $32.05 | $78.57 | 9,418,200 | — | — |
| 2008-11-12 | $29.15 | $71.46 | 6,516,700 | — | — |
| 2008-11-11 | $30.52 | $74.82 | 4,329,000 | — | — |
| 2008-11-10 | $30.33 | $74.36 | 4,665,200 | — | — |
| 2008-11-07 | $33.06 | $81.05 | 5,389,300 | — | — |
| 2008-11-06 | $29.83 | $73.13 | 4,710,200 | — | — |
| 2008-11-05 | $31.40 | $76.98 | 6,057,900 | — | — |
| 2008-11-04 | $35.14 | $86.15 | 4,832,100 | — | — |
| 2008-11-03 | $32.97 | $80.83 | 2,989,300 | — | — |
| 2008-10-31 | $34.93 | $85.63 | 5,742,300 | — | — |
| 2008-10-30 | $32.06 | $78.60 | 4,737,400 | — | — |
| 2008-10-29 | $31.93 | $78.28 | 5,957,900 | — | — |
| 2008-10-28 | $31.90 | $78.20 | 7,228,200 | — | — |
| 2008-10-27 | $28.72 | $70.41 | 4,663,500 | — | — |
| 2008-10-24 | $30.08 | $73.74 | 5,848,700 | — | — |
| 2008-10-23 | $31.50 | $77.22 | 7,068,200 | — | — |
| 2008-10-22 | $29.98 | $73.50 | 6,771,700 | — | — |
| 2008-10-21 | $32.52 | $79.72 | 3,620,900 | — | — |
| 2008-10-20 | $33.25 | $81.51 | 3,950,700 | — | — |
| 2008-10-17 | $32.51 | $79.70 | 4,459,100 | — | — |
| 2008-10-16 | $32.32 | $79.23 | 8,321,400 | — | — |
| 2008-10-15 | $30.28 | $74.23 | 8,150,900 | — | — |
| 2008-10-14 | $35.91 | $88.03 | 7,783,100 | — | — |
| 2008-10-13 | $39.44 | $96.69 | 7,524,900 | — | — |
| 2008-10-10 | $41.00 | $100.51 | 13,278,500 | — | — |
| 2008-10-09 | $33.38 | $81.83 | 7,359,100 | — | — |
| 2008-10-08 | $36.99 | $90.68 | 7,075,600 | — | — |
| 2008-10-07 | $36.64 | $89.82 | 8,087,100 | — | — |
| 2008-10-06 | $38.67 | $94.80 | 6,613,600 | — | — |
| 2008-10-03 | $39.14 | $95.95 | 5,206,500 | — | — |
| 2008-10-02 | $40.83 | $100.10 | 4,633,300 | — | — |
| 2008-10-01 | $43.09 | $105.64 | 3,228,000 | — | — |
| 2008-09-30 | $44.41 | $108.87 | 4,838,600 | — | — |
| 2008-09-29 | $41.52 | $101.79 | 5,469,600 | — | — |
| 2008-09-26 | $45.51 | $111.57 | 3,723,100 | — | — |
| 2008-09-25 | $43.85 | $107.50 | 3,795,700 | — | — |
| 2008-09-24 | $42.74 | $104.78 | 3,259,700 | — | — |
| 2008-09-23 | $43.18 | $105.86 | 3,908,800 | — | — |
| 2008-09-22 | $43.45 | $106.52 | 5,080,500 | — | — |
| 2008-09-19 | $47.53 | $116.52 | 9,509,900 | — | — |
| 2008-09-18 | $49.00 | $120.13 | 9,287,600 | — | — |
| 2008-09-17 | $39.66 | $97.23 | 5,837,400 | — | — |
| 2008-09-16 | $41.73 | $102.30 | 6,660,200 | — | — |
| 2008-09-15 | $40.00 | $98.06 | 6,455,200 | — | — |
| 2008-09-12 | $42.85 | $105.05 | 2,276,700 | — | — |
| 2008-09-11 | $42.37 | $103.87 | 3,681,000 | — | — |
| 2008-09-10 | $42.46 | $102.91 | 4,691,800 | — | — |
| 2008-09-09 | $42.26 | $102.42 | 5,509,800 | — | — |
| 2008-09-08 | $44.69 | $108.31 | 5,154,400 | — | — |
| 2008-09-05 | $42.35 | $102.64 | 2,964,100 | — | — |
| 2008-09-04 | $41.65 | $100.95 | 3,573,600 | — | — |
| 2008-09-03 | $43.78 | $106.11 | 3,320,900 | — | — |
| 2008-09-02 | $42.41 | $102.79 | 2,829,300 | — | — |
| 2008-08-29 | $42.20 | $102.28 | 2,252,200 | — | — |
| 2008-08-28 | $42.95 | $104.10 | 3,600,800 | — | — |
| 2008-08-27 | $41.83 | $101.38 | 2,569,800 | — | — |
| 2008-08-26 | $42.05 | $101.91 | 2,888,000 | — | — |
| 2008-08-25 | $41.39 | $100.31 | 2,817,100 | — | — |
| 2008-08-22 | $42.75 | $103.61 | 3,722,600 | — | — |
| 2008-08-21 | $41.34 | $100.19 | 4,786,900 | — | — |
| 2008-08-20 | $42.41 | $102.79 | 3,490,900 | — | — |
| 2008-08-19 | $42.58 | $103.20 | 4,947,800 | — | — |
| 2008-08-18 | $43.94 | $106.50 | 3,257,900 | — | — |
| 2008-08-15 | $44.89 | $108.80 | 2,812,500 | — | — |
| 2008-08-14 | $45.57 | $110.45 | 2,642,800 | — | — |
| 2008-08-13 | $44.64 | $108.19 | 3,445,400 | — | — |
| 2008-08-12 | $45.30 | $109.79 | 3,821,500 | — | — |
| 2008-08-11 | $47.14 | $114.25 | 4,339,700 | — | — |
| 2008-08-08 | $45.60 | $110.52 | 3,648,900 | — | — |
| 2008-08-07 | $43.69 | $105.89 | 5,181,000 | — | — |
| 2008-08-06 | $45.96 | $111.39 | 4,214,200 | — | — |
| 2008-08-05 | $46.87 | $113.60 | 5,170,700 | — | — |
| 2008-08-04 | $44.11 | $106.91 | 3,490,200 | — | — |
| 2008-08-01 | $44.12 | $106.93 | 3,757,900 | — | — |
| 2008-07-31 | $43.17 | $104.63 | 3,524,300 | — | — |
| 2008-07-30 | $43.39 | $105.16 | 3,802,300 | — | — |
| 2008-07-29 | $43.71 | $105.94 | 4,881,000 | — | — |
| 2008-07-28 | $41.47 | $100.51 | 3,617,000 | — | — |
| 2008-07-25 | $42.72 | $103.54 | 4,006,000 | — | — |
| 2008-07-24 | $41.29 | $100.07 | 5,804,300 | — | — |
| 2008-07-23 | $44.54 | $107.95 | 4,911,300 | — | — |
| 2008-07-22 | $43.17 | $104.63 | 3,899,200 | — | — |
| 2008-07-21 | $41.76 | $101.21 | 3,056,800 | — | — |
| 2008-07-18 | $41.30 | $100.10 | 3,971,400 | — | — |
| 2008-07-17 | $41.31 | $100.12 | 5,419,000 | — | — |
| 2008-07-16 | $40.48 | $98.11 | 4,945,400 | — | — |
| 2008-07-15 | $37.60 | $91.13 | 5,827,500 | — | — |
| 2008-07-14 | $38.44 | $93.17 | 4,959,500 | — | — |
| 2008-07-11 | $39.27 | $95.18 | 3,346,700 | — | — |
| 2008-07-10 | $39.02 | $94.57 | 3,742,700 | — | — |
| 2008-07-09 | $38.10 | $92.34 | 4,453,500 | — | — |
| 2008-07-08 | $41.12 | $99.66 | 5,536,900 | — | — |
| 2008-07-07 | $37.79 | $91.59 | 3,751,200 | — | — |
| 2008-07-03 | $37.83 | $91.69 | 1,314,300 | — | — |
| 2008-07-02 | $37.29 | $90.38 | 2,336,800 | — | — |
| 2008-07-01 | $38.19 | $92.56 | 3,990,400 | — | — |
| 2008-06-30 | $38.27 | $92.75 | 2,207,900 | — | — |
| 2008-06-27 | $38.25 | $92.70 | 2,476,600 | — | — |
| 2008-06-26 | $38.38 | $93.02 | 2,996,700 | — | — |
| 2008-06-25 | $40.19 | $97.41 | 2,438,500 | — | — |
| 2008-06-24 | $39.59 | $95.95 | 2,296,600 | — | — |
| 2008-06-23 | $39.26 | $95.15 | 2,056,300 | — | — |
| 2008-06-20 | $40.35 | $97.79 | 2,370,000 | — | — |
| 2008-06-19 | $41.61 | $100.85 | 2,060,700 | — | — |
| 2008-06-18 | $40.74 | $98.74 | 2,562,600 | — | — |
| 2008-06-17 | $41.51 | $100.61 | 1,699,500 | — | — |
| 2008-06-16 | $43.30 | $104.94 | 1,955,900 | — | — |
| 2008-06-13 | $42.61 | $103.27 | 1,922,200 | — | — |
| 2008-06-12 | $41.65 | $100.95 | 2,421,800 | — | — |
| 2008-06-11 | $41.33 | $99.00 | 2,539,700 | — | — |
| 2008-06-10 | $41.78 | $100.08 | 2,150,200 | — | — |
| 2008-06-09 | $41.35 | $99.05 | 2,234,100 | — | — |
| 2008-06-06 | $42.55 | $101.92 | 2,482,700 | — | — |
| 2008-06-05 | $44.16 | $105.78 | 2,358,600 | — | — |
| 2008-06-04 | $43.67 | $104.60 | 2,630,500 | — | — |
| 2008-06-03 | $42.91 | $102.78 | 2,510,300 | — | — |
| 2008-06-02 | $41.77 | $100.05 | 1,621,500 | — | — |
| 2008-05-30 | $42.29 | $101.30 | 1,786,800 | — | — |
| 2008-05-29 | $42.59 | $102.02 | 1,860,500 | — | — |
| 2008-05-28 | $41.76 | $100.03 | 1,885,400 | — | — |
| 2008-05-27 | $41.56 | $99.55 | 1,553,200 | — | — |
| 2008-05-23 | $40.97 | $98.14 | 1,639,300 | — | — |
| 2008-05-22 | $41.74 | $99.98 | 1,795,700 | — | — |
| 2008-05-21 | $41.93 | $100.44 | 2,141,700 | — | — |
| 2008-05-20 | $43.26 | $103.62 | 1,542,200 | — | — |
| 2008-05-19 | $44.45 | $106.47 | 1,455,600 | — | — |
| 2008-05-16 | $44.07 | $105.56 | 1,541,800 | — | — |
| 2008-05-15 | $44.25 | $105.99 | 2,009,000 | — | — |
| 2008-05-14 | $43.86 | $105.06 | 1,344,100 | — | — |
| 2008-05-13 | $43.31 | $103.74 | 1,391,100 | — | — |
| 2008-05-12 | $43.47 | $104.12 | 1,753,100 | — | — |
| 2008-05-09 | $41.65 | $99.77 | 1,862,700 | — | — |
| 2008-05-08 | $41.85 | $100.24 | 1,426,500 | — | — |
| 2008-05-07 | $42.28 | $101.27 | 1,920,200 | — | — |
| 2008-05-06 | $43.98 | $105.35 | 2,207,800 | — | — |
| 2008-05-05 | $43.38 | $103.91 | 1,352,500 | — | — |
| 2008-05-02 | $43.63 | $104.51 | 4,411,700 | — | — |
| 2008-05-01 | $42.99 | $102.98 | 2,035,700 | — | — |
| 2008-04-30 | $41.52 | $99.45 | 1,936,800 | — | — |
| 2008-04-29 | $42.43 | $101.63 | 1,703,300 | — | — |
| 2008-04-28 | $42.94 | $102.86 | 1,608,700 | — | — |
| 2008-04-25 | $43.80 | $104.92 | 2,097,000 | — | — |
| 2008-04-24 | $43.34 | $103.81 | 1,947,800 | — | — |
| 2008-04-23 | $42.35 | $101.44 | 1,627,900 | — | — |
| 2008-04-22 | $41.32 | $98.97 | 1,751,500 | — | — |
| 2008-04-21 | $41.96 | $100.51 | 1,733,400 | — | — |
| 2008-04-18 | $42.39 | $101.54 | 1,780,400 | — | — |
| 2008-04-17 | $42.39 | $101.54 | 1,708,900 | — | — |
| 2008-04-16 | $42.29 | $101.30 | 3,255,000 | — | — |
| 2008-04-15 | $40.57 | $97.18 | 2,614,200 | — | — |
| 2008-04-14 | $40.18 | $96.24 | 1,975,300 | — | — |
| 2008-04-11 | $40.35 | $96.65 | 1,759,900 | — | — |
| 2008-04-10 | $40.87 | $97.90 | 3,425,700 | — | — |
| 2008-04-09 | $40.98 | $98.16 | 2,680,400 | — | — |
| 2008-04-08 | $42.11 | $100.87 | 2,540,800 | — | — |
| 2008-04-07 | $43.28 | $103.67 | 1,814,600 | — | — |
| 2008-04-04 | $43.29 | $103.69 | 2,595,100 | — | — |
| 2008-04-03 | $43.75 | $104.80 | 3,700,600 | — | — |
| 2008-04-02 | $43.26 | $103.62 | 3,107,400 | — | — |
| 2008-04-01 | $44.26 | $106.02 | 4,099,500 | — | — |
| 2008-03-31 | $41.49 | $99.38 | 3,439,100 | — | — |
| 2008-03-28 | $40.35 | $96.65 | 3,236,500 | — | — |
| 2008-03-27 | $41.01 | $98.23 | 2,927,000 | — | — |
| 2008-03-26 | $41.58 | $99.60 | 3,722,900 | — | — |
| 2008-03-25 | $43.53 | $104.27 | 4,192,300 | — | — |
| 2008-03-24 | $43.51 | $104.22 | 4,266,000 | — | — |
| 2008-03-20 | $42.23 | $101.15 | 3,855,600 | — | — |
| 2008-03-19 | $40.38 | $96.72 | 3,162,900 | — | — |
| 2008-03-18 | $40.59 | $97.23 | 4,780,400 | — | — |
| 2008-03-17 | $38.26 | $91.65 | 5,347,600 | — | — |
| 2008-03-14 | $38.62 | $92.51 | 4,545,300 | — | — |
| 2008-03-13 | $38.64 | $92.56 | 4,844,700 | — | — |
| 2008-03-12 | $38.24 | $90.44 | 3,879,700 | — | — |
| 2008-03-11 | $38.79 | $91.74 | 5,099,800 | — | — |
| 2008-03-10 | $36.24 | $85.71 | 2,561,800 | — | — |
| 2008-03-07 | $37.21 | $88.00 | 4,017,300 | — | — |
| 2008-03-06 | $36.71 | $86.82 | 3,257,400 | — | — |
| 2008-03-05 | $38.74 | $91.62 | 2,134,400 | — | — |
| 2008-03-04 | $38.81 | $91.79 | 2,804,300 | — | — |
| 2008-03-03 | $39.15 | $92.59 | 3,187,900 | — | — |
| 2008-02-29 | $38.18 | $90.30 | 3,417,000 | — | — |
| 2008-02-28 | $38.82 | $91.81 | 2,516,300 | — | — |
| 2008-02-27 | $40.04 | $94.70 | 2,324,900 | — | — |
| 2008-02-26 | $40.41 | $95.57 | 3,451,400 | — | — |
| 2008-02-25 | $41.22 | $97.49 | 3,241,600 | — | — |
| 2008-02-22 | $40.09 | $94.82 | 2,810,100 | — | — |
| 2008-02-21 | $39.25 | $92.83 | 3,624,000 | — | — |
| 2008-02-20 | $39.88 | $94.32 | 4,169,900 | — | — |
| 2008-02-19 | $38.26 | $90.49 | 3,156,700 | — | — |
| 2008-02-15 | $38.60 | $91.29 | 2,884,500 | — | — |
| 2008-02-14 | $38.14 | $90.20 | 1,906,000 | — | — |
| 2008-02-13 | $38.85 | $91.88 | 2,785,200 | — | — |
| 2008-02-12 | $38.59 | $91.27 | 3,090,200 | — | — |
| 2008-02-11 | $36.57 | $86.49 | 1,868,800 | — | — |
| 2008-02-08 | $37.40 | $88.45 | 3,129,100 | — | — |
| 2008-02-07 | $38.57 | $91.22 | 3,062,900 | — | — |
| 2008-02-06 | $37.49 | $88.67 | 4,522,200 | — | — |
| 2008-02-05 | $36.51 | $86.35 | 3,301,300 | — | — |
| 2008-02-04 | $38.10 | $90.11 | 2,618,700 | — | — |
| 2008-02-01 | $38.75 | $91.65 | 4,394,700 | — | — |
| 2008-01-31 | $37.37 | $88.38 | 3,633,700 | — | — |
| 2008-01-30 | $36.82 | $87.08 | 4,294,700 | — | — |
| 2008-01-29 | $37.76 | $89.31 | 3,370,000 | — | — |
| 2008-01-28 | $37.74 | $89.26 | 4,433,500 | — | — |
| 2008-01-25 | $37.61 | $88.95 | 4,168,500 | — | — |
| 2008-01-24 | $37.45 | $88.57 | 3,377,000 | — | — |
| 2008-01-23 | $37.52 | $88.74 | 7,953,100 | — | — |
| 2008-01-22 | $33.91 | $80.20 | 4,141,000 | — | — |
| 2008-01-18 | $32.72 | $77.39 | 3,420,300 | — | — |
| 2008-01-17 | $33.05 | $78.17 | 3,234,600 | — | — |
| 2008-01-16 | $33.40 | $78.99 | 2,764,800 | — | — |
| 2008-01-15 | $32.78 | $77.53 | 3,016,400 | — | — |
| 2008-01-14 | $33.69 | $79.68 | 2,336,000 | — | — |
| 2008-01-11 | $33.64 | $79.56 | 3,434,600 | — | — |
| 2008-01-10 | $34.14 | $80.74 | 3,848,200 | — | — |
| 2008-01-09 | $33.54 | $79.32 | 3,656,200 | — | — |
| 2008-01-08 | $33.11 | $78.31 | 3,260,300 | — | — |
| 2008-01-07 | $33.88 | $80.13 | 2,668,400 | — | — |
| 2008-01-04 | $33.38 | $78.95 | 3,262,200 | — | — |
| 2008-01-03 | $34.89 | $82.52 | 2,209,400 | — | — |
| 2008-01-02 | $36.43 | $86.16 | 2,685,700 | — | — |