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
- 1988-11-02 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 | $20.84 | $30.85 | 3,456,848 | — | — |
| 2008-12-30 | $20.14 | $29.83 | 2,216,177 | — | — |
| 2008-12-29 | $19.28 | $28.54 | 1,855,758 | — | — |
| 2008-12-26 | $19.34 | $28.64 | 1,392,137 | — | — |
| 2008-12-24 | $19.28 | $28.54 | 1,114,514 | — | — |
| 2008-12-23 | $19.18 | $28.41 | 4,156,889 | — | — |
| 2008-12-22 | $20.06 | $29.71 | 3,843,754 | — | — |
| 2008-12-19 | $19.58 | $29.00 | 2,706,187 | — | — |
| 2008-12-18 | $19.69 | $29.16 | 3,879,561 | — | — |
| 2008-12-17 | $20.43 | $30.25 | 5,015,363 | — | — |
| 2008-12-16 | $20.83 | $30.84 | 6,035,799 | — | — |
| 2008-12-15 | $19.90 | $29.47 | 3,134,687 | — | — |
| 2008-12-12 | $19.72 | $29.21 | 3,180,304 | — | — |
| 2008-12-11 | $19.86 | $29.40 | 3,068,960 | — | — |
| 2008-12-10 | $19.77 | $29.27 | 2,948,592 | — | — |
| 2008-12-09 | $20.00 | $29.62 | 4,789,046 | — | — |
| 2008-12-08 | $20.48 | $30.33 | 4,265,780 | — | — |
| 2008-12-05 | $19.62 | $29.06 | 5,043,517 | — | — |
| 2008-12-04 | $18.47 | $27.35 | 3,932,535 | — | — |
| 2008-12-03 | $19.38 | $28.70 | 5,027,723 | — | — |
| 2008-12-02 | $18.71 | $27.70 | 3,696,016 | — | — |
| 2008-12-01 | $17.90 | $26.51 | 3,937,244 | — | — |
| 2008-11-28 | $19.96 | $29.56 | 1,802,784 | — | — |
| 2008-11-26 | $20.23 | $29.96 | 5,814,093 | — | — |
| 2008-11-25 | $19.67 | $29.13 | 4,998,980 | — | — |
| 2008-11-24 | $18.99 | $28.12 | 6,248,381 | — | — |
| 2008-11-21 | $17.47 | $25.87 | 5,924,357 | — | — |
| 2008-11-20 | $17.45 | $25.84 | 9,929,780 | — | — |
| 2008-11-19 | $17.80 | $26.36 | 5,779,071 | — | — |
| 2008-11-18 | $19.70 | $28.60 | 8,799,472 | — | — |
| 2008-11-17 | $18.77 | $27.24 | 5,578,555 | — | — |
| 2008-11-14 | $18.44 | $26.76 | 5,316,137 | — | — |
| 2008-11-13 | $19.36 | $28.10 | 8,719,619 | — | — |
| 2008-11-12 | $18.15 | $26.35 | 6,582,902 | — | — |
| 2008-11-11 | $18.22 | $26.44 | 7,951,005 | — | — |
| 2008-11-10 | $17.08 | $24.80 | 7,262,441 | — | — |
| 2008-11-07 | $17.37 | $25.21 | 4,971,708 | — | — |
| 2008-11-06 | $16.94 | $24.59 | 4,386,443 | — | — |
| 2008-11-05 | $18.47 | $26.81 | 6,151,851 | — | — |
| 2008-11-04 | $19.31 | $28.02 | 7,622,959 | — | — |
| 2008-11-03 | $18.93 | $27.47 | 4,807,292 | — | — |
| 2008-10-31 | $19.64 | $28.51 | 3,901,045 | — | — |
| 2008-10-30 | $20.12 | $29.21 | 3,903,988 | — | — |
| 2008-10-29 | $19.89 | $28.87 | 5,025,859 | — | — |
| 2008-10-28 | $18.98 | $27.55 | 5,227,553 | — | — |
| 2008-10-27 | $16.82 | $24.41 | 13,781,971 | — | — |
| 2008-10-24 | $16.57 | $24.06 | 4,540,362 | — | — |
| 2008-10-23 | $17.65 | $25.61 | 6,515,115 | — | — |
| 2008-10-22 | $16.96 | $24.62 | 6,943,812 | — | — |
| 2008-10-21 | $18.88 | $27.40 | 3,402,304 | — | — |
| 2008-10-20 | $20.98 | $30.45 | 2,412,377 | — | — |
| 2008-10-17 | $20.58 | $29.87 | 4,486,800 | — | — |
| 2008-10-16 | $20.18 | $29.29 | 4,098,422 | — | — |
| 2008-10-15 | $19.26 | $27.95 | 3,979,328 | — | — |
| 2008-10-14 | $21.44 | $31.11 | 5,303,580 | — | — |
| 2008-10-13 | $21.25 | $30.85 | 6,357,174 | — | — |
| 2008-10-10 | $19.12 | $27.76 | 8,560,304 | — | — |
| 2008-10-09 | $19.61 | $28.47 | 5,248,644 | — | — |
| 2008-10-08 | $21.21 | $30.79 | 6,690,420 | — | — |
| 2008-10-07 | $21.53 | $31.25 | 4,977,104 | — | — |
| 2008-10-06 | $22.18 | $32.19 | 6,725,932 | — | — |
| 2008-10-03 | $23.09 | $33.51 | 7,178,075 | — | — |
| 2008-10-02 | $22.64 | $32.86 | 4,590,688 | — | — |
| 2008-10-01 | $22.93 | $33.27 | 3,973,639 | — | — |
| 2008-09-30 | $22.53 | $32.70 | 2,668,320 | — | — |
| 2008-09-29 | $21.70 | $31.50 | 7,922,752 | — | — |
| 2008-09-26 | $23.84 | $34.61 | 2,013,110 | — | — |
| 2008-09-25 | $23.90 | $34.69 | 3,871,124 | — | — |
| 2008-09-24 | $22.73 | $32.99 | 4,314,634 | — | — |
| 2008-09-23 | $23.22 | $33.70 | 2,065,594 | — | — |
| 2008-09-22 | $23.67 | $34.35 | 2,480,655 | — | — |
| 2008-09-19 | $24.65 | $35.77 | 5,256,787 | — | — |
| 2008-09-18 | $22.50 | $32.65 | 7,815,137 | — | — |
| 2008-09-17 | $22.44 | $32.56 | 5,278,565 | — | — |
| 2008-09-16 | $23.37 | $33.93 | 7,548,501 | — | — |
| 2008-09-15 | $23.51 | $34.12 | 5,032,138 | — | — |
| 2008-09-12 | $25.06 | $36.37 | 2,833,815 | — | — |
| 2008-09-11 | $24.36 | $35.36 | 2,210,193 | — | — |
| 2008-09-10 | $24.33 | $35.32 | 2,512,341 | — | — |
| 2008-09-09 | $24.24 | $35.18 | 2,590,331 | — | — |
| 2008-09-08 | $24.44 | $35.48 | 3,533,464 | — | — |
| 2008-09-05 | $24.10 | $34.98 | 3,020,009 | — | — |
| 2008-09-04 | $24.64 | $35.76 | 3,861,412 | — | — |
| 2008-09-03 | $25.60 | $37.15 | 2,335,467 | — | — |
| 2008-09-02 | $25.95 | $37.67 | 1,822,698 | — | — |
| 2008-08-29 | $26.04 | $37.80 | 2,038,812 | — | — |
| 2008-08-28 | $26.67 | $38.70 | 2,688,921 | — | — |
| 2008-08-27 | $26.41 | $38.33 | 2,865,599 | — | — |
| 2008-08-26 | $25.73 | $37.34 | 1,859,584 | — | — |
| 2008-08-25 | $26.02 | $37.77 | 1,624,634 | — | — |
| 2008-08-22 | $26.43 | $38.36 | 2,526,860 | — | — |
| 2008-08-21 | $25.95 | $37.67 | 2,636,143 | — | — |
| 2008-08-20 | $25.64 | $37.21 | 2,327,128 | — | — |
| 2008-08-19 | $25.93 | $37.64 | 2,233,737 | — | — |
| 2008-08-18 | $26.40 | $38.32 | 1,319,249 | — | — |
| 2008-08-15 | $26.56 | $38.56 | 1,557,730 | — | — |
| 2008-08-14 | $26.70 | $38.75 | 1,606,682 | — | — |
| 2008-08-13 | $26.89 | $39.03 | 2,133,675 | — | — |
| 2008-08-12 | $27.50 | $39.92 | 1,389,096 | — | — |
| 2008-08-11 | $27.50 | $39.92 | 2,010,560 | — | — |
| 2008-08-08 | $27.67 | $40.15 | 2,578,559 | — | — |
| 2008-08-07 | $27.47 | $39.87 | 1,965,335 | — | — |
| 2008-08-06 | $28.19 | $40.91 | 1,682,415 | — | — |
| 2008-08-05 | $28.40 | $41.22 | 1,868,118 | — | — |
| 2008-08-04 | $27.45 | $39.84 | 2,374,216 | — | — |
| 2008-08-01 | $27.45 | $39.84 | 5,570,707 | — | — |
| 2008-07-31 | $27.35 | $39.70 | 3,316,957 | — | — |
| 2008-07-30 | $27.22 | $39.50 | 3,006,961 | — | — |
| 2008-07-29 | $27.21 | $39.49 | 12,385,714 | — | — |
| 2008-07-28 | $26.36 | $38.26 | 4,484,053 | — | — |
| 2008-07-25 | $26.94 | $39.10 | 2,637,026 | — | — |
| 2008-07-24 | $26.85 | $38.97 | 3,372,972 | — | — |
| 2008-07-23 | $27.73 | $40.24 | 10,680,638 | — | — |
| 2008-07-22 | $26.10 | $37.88 | 21,893,075 | — | — |
| 2008-07-21 | $30.31 | $43.99 | 2,847,843 | — | — |
| 2008-07-18 | $30.86 | $44.78 | 3,163,431 | — | — |
| 2008-07-17 | $30.58 | $44.39 | 3,055,619 | — | — |
| 2008-07-16 | $29.92 | $43.42 | 3,699,547 | — | — |
| 2008-07-15 | $29.56 | $42.91 | 3,503,740 | — | — |
| 2008-07-14 | $29.90 | $43.39 | 1,877,928 | — | — |
| 2008-07-11 | $30.01 | $43.56 | 3,773,024 | — | — |
| 2008-07-10 | $30.99 | $44.98 | 5,664,490 | — | — |
| 2008-07-09 | $31.39 | $45.55 | 5,560,210 | — | — |
| 2008-07-08 | $31.28 | $45.41 | 5,614,852 | — | — |
| 2008-07-07 | $30.59 | $44.40 | 3,692,386 | — | — |
| 2008-07-03 | $30.61 | $44.43 | 2,682,741 | — | — |
| 2008-07-02 | $30.54 | $44.33 | 2,845,783 | — | — |
| 2008-07-01 | $30.13 | $43.73 | 5,395,206 | — | — |
| 2008-06-30 | $30.03 | $43.59 | 6,289,976 | — | — |
| 2008-06-27 | $28.40 | $41.22 | 5,884,823 | — | — |
| 2008-06-26 | $28.26 | $41.01 | 5,521,657 | — | — |
| 2008-06-25 | $29.20 | $42.39 | 7,782,469 | — | — |
| 2008-06-24 | $29.00 | $42.09 | 4,015,920 | — | — |
| 2008-06-23 | $28.97 | $42.05 | 1,875,083 | — | — |
| 2008-06-20 | $28.97 | $42.05 | 3,146,067 | — | — |
| 2008-06-19 | $29.81 | $43.26 | 4,046,625 | — | — |
| 2008-06-18 | $29.99 | $43.53 | 1,805,138 | — | — |
| 2008-06-17 | $30.23 | $43.88 | 2,521,170 | — | — |
| 2008-06-16 | $30.12 | $43.72 | 1,315,717 | — | — |
| 2008-06-13 | $30.50 | $44.27 | 2,645,168 | — | — |
| 2008-06-12 | $29.65 | $43.04 | 2,710,111 | — | — |
| 2008-06-11 | $30.11 | $43.70 | 3,589,675 | — | — |
| 2008-06-10 | $31.02 | $45.02 | 2,133,577 | — | — |
| 2008-06-09 | $31.13 | $45.18 | 4,481,208 | — | — |
| 2008-06-06 | $32.24 | $46.80 | 3,988,550 | — | — |
| 2008-06-05 | $32.12 | $46.62 | 11,045,177 | — | — |
| 2008-06-04 | $30.68 | $44.53 | 7,038,773 | — | — |
| 2008-06-03 | $32.41 | $45.57 | 2,525,486 | — | — |
| 2008-06-02 | $32.35 | $45.49 | 1,837,707 | — | — |
| 2008-05-30 | $32.71 | $46.00 | 2,467,706 | — | — |
| 2008-05-29 | $32.66 | $45.92 | 2,009,579 | — | — |
| 2008-05-28 | $33.17 | $46.64 | 2,810,369 | — | — |
| 2008-05-27 | $32.82 | $46.15 | 3,500,895 | — | — |
| 2008-05-23 | $33.18 | $46.66 | 3,271,046 | — | — |
| 2008-05-22 | $33.11 | $46.55 | 1,740,392 | — | — |
| 2008-05-21 | $31.42 | $44.18 | 3,051,989 | — | — |
| 2008-05-20 | $32.57 | $45.80 | 1,920,013 | — | — |
| 2008-05-19 | $33.31 | $46.84 | 1,710,962 | — | — |
| 2008-05-16 | $33.46 | $47.04 | 1,525,063 | — | — |
| 2008-05-15 | $32.63 | $45.88 | 1,423,823 | — | — |
| 2008-05-14 | $32.23 | $45.32 | 1,952,288 | — | — |
| 2008-05-13 | $32.36 | $45.51 | 1,490,630 | — | — |
| 2008-05-12 | $32.49 | $45.68 | 1,137,666 | — | — |
| 2008-05-09 | $32.20 | $45.28 | 1,758,933 | — | — |
| 2008-05-08 | $32.34 | $45.48 | 993,753 | — | — |
| 2008-05-07 | $32.35 | $45.49 | 1,688,399 | — | — |
| 2008-05-06 | $32.57 | $45.80 | 1,329,844 | — | — |
| 2008-05-05 | $32.70 | $45.98 | 1,658,675 | — | — |
| 2008-05-02 | $32.87 | $46.23 | 3,418,196 | — | — |
| 2008-05-01 | $32.66 | $45.92 | 2,918,671 | — | — |
| 2008-04-30 | $32.27 | $45.38 | 2,100,027 | — | — |
| 2008-04-29 | $31.81 | $44.73 | 2,427,779 | — | — |
| 2008-04-28 | $32.01 | $45.01 | 1,512,212 | — | — |
| 2008-04-25 | $32.26 | $45.37 | 1,702,427 | — | — |
| 2008-04-24 | $31.74 | $44.63 | 1,704,586 | — | — |
| 2008-04-23 | $31.10 | $43.73 | 2,122,295 | — | — |
| 2008-04-22 | $31.24 | $43.93 | 1,993,784 | — | — |
| 2008-04-21 | $31.25 | $43.95 | 1,827,407 | — | — |
| 2008-04-18 | $31.75 | $44.65 | 2,346,846 | — | — |
| 2008-04-17 | $30.80 | $43.30 | 2,809,780 | — | — |
| 2008-04-16 | $31.25 | $43.95 | 2,722,962 | — | — |
| 2008-04-15 | $30.52 | $42.91 | 2,709,620 | — | — |
| 2008-04-14 | $30.63 | $43.07 | 6,823,542 | — | — |
| 2008-04-11 | $30.32 | $42.63 | 5,371,269 | — | — |
| 2008-04-10 | $31.97 | $44.95 | 1,728,228 | — | — |
| 2008-04-09 | $32.06 | $45.08 | 2,364,406 | — | — |
| 2008-04-08 | $31.95 | $44.92 | 1,882,147 | — | — |
| 2008-04-07 | $32.53 | $45.74 | 2,154,963 | — | — |
| 2008-04-04 | $32.18 | $45.25 | 3,363,064 | — | — |
| 2008-04-03 | $32.78 | $46.10 | 2,961,345 | — | — |
| 2008-04-02 | $31.89 | $44.83 | 4,431,177 | — | — |
| 2008-04-01 | $31.22 | $43.90 | 5,407,370 | — | — |
| 2008-03-31 | $30.08 | $42.30 | 7,184,746 | — | — |
| 2008-03-28 | $31.74 | $44.63 | 1,718,712 | — | — |
| 2008-03-27 | $31.90 | $44.85 | 2,846,764 | — | — |
| 2008-03-26 | $31.57 | $44.39 | 3,041,591 | — | — |
| 2008-03-25 | $31.06 | $43.67 | 3,446,645 | — | — |
| 2008-03-24 | $31.18 | $43.85 | 1,945,421 | — | — |
| 2008-03-20 | $30.58 | $43.00 | 3,163,038 | — | — |
| 2008-03-19 | $29.89 | $42.03 | 5,162,513 | — | — |
| 2008-03-18 | $31.61 | $44.45 | 3,365,713 | — | — |
| 2008-03-17 | $30.58 | $43.00 | 4,158,361 | — | — |
| 2008-03-14 | $30.76 | $43.26 | 3,826,587 | — | — |
| 2008-03-13 | $31.58 | $44.40 | 2,866,678 | — | — |
| 2008-03-12 | $31.52 | $44.32 | 3,101,530 | — | — |
| 2008-03-11 | $32.17 | $45.24 | 4,150,219 | — | — |
| 2008-03-10 | $30.99 | $43.57 | 1,678,099 | — | — |
| 2008-03-07 | $31.71 | $44.59 | 2,032,534 | — | — |
| 2008-03-06 | $31.81 | $44.73 | 1,185,244 | — | — |
| 2008-03-05 | $32.33 | $45.47 | 2,123,865 | — | — |
| 2008-03-04 | $31.94 | $44.91 | 3,377,779 | — | — |
| 2008-03-03 | $32.47 | $45.65 | 2,258,753 | — | — |
| 2008-02-29 | $32.85 | $46.20 | 2,034,104 | — | — |
| 2008-02-28 | $32.79 | $46.11 | 2,603,966 | — | — |
| 2008-02-27 | $33.16 | $46.63 | 3,610,374 | — | — |
| 2008-02-26 | $34.10 | $47.95 | 2,917,396 | — | — |
| 2008-02-25 | $33.33 | $46.87 | 3,223,860 | — | — |
| 2008-02-22 | $32.98 | $46.37 | 2,701,674 | — | — |
| 2008-02-21 | $32.77 | $46.08 | 4,468,455 | — | — |
| 2008-02-20 | $32.72 | $46.01 | 6,884,854 | — | — |
| 2008-02-19 | $33.60 | $47.24 | 5,762,885 | — | — |
| 2008-02-15 | $34.32 | $48.26 | 1,954,348 | — | — |
| 2008-02-14 | $34.75 | $48.86 | 3,288,901 | — | — |
| 2008-02-13 | $35.25 | $49.56 | 2,075,796 | — | — |
| 2008-02-12 | $35.28 | $49.61 | 2,583,464 | — | — |
| 2008-02-11 | $34.30 | $48.23 | 2,955,949 | — | — |
| 2008-02-08 | $34.45 | $48.45 | 2,519,404 | — | — |
| 2008-02-07 | $34.10 | $47.95 | 4,043,093 | — | — |
| 2008-02-06 | $34.36 | $48.32 | 2,361,365 | — | — |
| 2008-02-05 | $34.46 | $48.46 | 2,405,412 | — | — |
| 2008-02-04 | $35.79 | $50.32 | 2,295,344 | — | — |
| 2008-02-01 | $36.51 | $51.34 | 2,459,759 | — | — |
| 2008-01-31 | $35.52 | $49.95 | 4,498,474 | — | — |
| 2008-01-30 | $36.07 | $50.71 | 4,781,885 | — | — |
| 2008-01-29 | $35.06 | $49.29 | 4,155,026 | — | — |
| 2008-01-28 | $34.87 | $49.03 | 3,429,282 | — | — |
| 2008-01-25 | $35.12 | $49.38 | 4,398,412 | — | — |
| 2008-01-24 | $34.71 | $48.81 | 12,036,085 | — | — |
| 2008-01-23 | $33.99 | $47.79 | 6,381,699 | — | — |
| 2008-01-22 | $34.68 | $48.76 | 6,241,220 | — | — |
| 2008-01-18 | $35.43 | $49.82 | 6,272,612 | — | — |
| 2008-01-17 | $35.88 | $50.45 | 4,765,894 | — | — |
| 2008-01-16 | $36.04 | $50.68 | 4,101,757 | — | — |
| 2008-01-15 | $36.22 | $50.93 | 2,345,669 | — | — |
| 2008-01-14 | $36.50 | $51.33 | 2,229,224 | — | — |
| 2008-01-11 | $36.95 | $51.96 | 2,141,131 | — | — |
| 2008-01-10 | $37.98 | $53.41 | 3,059,347 | — | — |
| 2008-01-09 | $37.77 | $53.11 | 2,276,509 | — | — |
| 2008-01-08 | $37.72 | $53.03 | 4,915,104 | — | — |
| 2008-01-07 | $37.71 | $53.02 | 2,534,708 | — | — |
| 2008-01-04 | $37.10 | $52.17 | 1,375,068 | — | — |
| 2008-01-03 | $37.42 | $52.62 | 1,179,260 | — | — |
| 2008-01-02 | $37.51 | $52.75 | 2,406,884 | — | — |