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
- 1998-01-30 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 | $19.08 | $19.08 | 3,609,000 | — | — |
| 2008-12-30 | $19.17 | $19.17 | 2,039,300 | — | — |
| 2008-12-29 | $18.93 | $18.93 | 1,663,000 | — | — |
| 2008-12-26 | $19.27 | $19.27 | 781,100 | — | — |
| 2008-12-24 | $19.56 | $19.56 | 492,300 | — | — |
| 2008-12-23 | $19.49 | $19.49 | 1,482,400 | — | — |
| 2008-12-22 | $19.48 | $19.48 | 4,043,500 | — | — |
| 2008-12-19 | $20.96 | $20.96 | 3,842,600 | — | — |
| 2008-12-18 | $20.74 | $20.74 | 4,748,200 | — | — |
| 2008-12-17 | $22.14 | $22.14 | 5,055,800 | — | — |
| 2008-12-16 | $21.49 | $21.49 | 3,062,200 | — | — |
| 2008-12-15 | $20.50 | $20.50 | 3,794,800 | — | — |
| 2008-12-12 | $21.29 | $21.29 | 3,645,700 | — | — |
| 2008-12-11 | $20.45 | $20.45 | 2,301,900 | — | — |
| 2008-12-10 | $20.87 | $20.87 | 2,450,100 | — | — |
| 2008-12-09 | $20.92 | $20.92 | 2,864,800 | — | — |
| 2008-12-08 | $21.22 | $21.22 | 4,159,500 | — | — |
| 2008-12-05 | $20.34 | $20.34 | 2,882,300 | — | — |
| 2008-12-04 | $18.98 | $18.98 | 3,047,400 | — | — |
| 2008-12-03 | $19.65 | $19.65 | 2,083,200 | — | — |
| 2008-12-02 | $19.03 | $19.03 | 2,667,900 | — | — |
| 2008-12-01 | $18.86 | $18.86 | 4,074,600 | — | — |
| 2008-11-28 | $21.59 | $21.59 | 818,300 | — | — |
| 2008-11-26 | $21.43 | $21.43 | 3,163,300 | — | — |
| 2008-11-25 | $19.99 | $19.99 | 4,408,100 | — | — |
| 2008-11-24 | $19.36 | $19.36 | 3,331,100 | — | — |
| 2008-11-21 | $17.57 | $17.57 | 6,461,800 | — | — |
| 2008-11-20 | $17.04 | $17.04 | 4,255,000 | — | — |
| 2008-11-19 | $18.24 | $18.24 | 5,860,700 | — | — |
| 2008-11-18 | $19.00 | $19.00 | 5,151,400 | — | — |
| 2008-11-17 | $18.78 | $18.78 | 3,079,700 | — | — |
| 2008-11-14 | $18.64 | $18.64 | 2,670,600 | — | — |
| 2008-11-13 | $19.54 | $19.54 | 3,816,400 | — | — |
| 2008-11-12 | $18.32 | $18.32 | 3,129,100 | — | — |
| 2008-11-11 | $19.18 | $19.18 | 4,373,200 | — | — |
| 2008-11-10 | $20.48 | $20.48 | 1,970,800 | — | — |
| 2008-11-07 | $21.25 | $21.25 | 4,530,700 | — | — |
| 2008-11-06 | $19.55 | $19.55 | 4,736,600 | — | — |
| 2008-11-05 | $21.00 | $21.00 | 2,644,600 | — | — |
| 2008-11-04 | $22.33 | $22.33 | 5,801,900 | — | — |
| 2008-11-03 | $20.54 | $20.54 | 4,709,600 | — | — |
| 2008-10-31 | $21.20 | $21.20 | 3,139,500 | — | — |
| 2008-10-30 | $21.35 | $21.35 | 2,483,100 | — | — |
| 2008-10-29 | $20.98 | $20.98 | 2,710,100 | — | — |
| 2008-10-28 | $21.00 | $21.00 | 4,711,700 | — | — |
| 2008-10-27 | $18.42 | $18.42 | 3,356,500 | — | — |
| 2008-10-24 | $19.66 | $19.66 | 3,771,100 | — | — |
| 2008-10-23 | $20.17 | $20.17 | 12,000,000 | — | — |
| 2008-10-22 | $22.01 | $22.01 | 3,273,300 | — | — |
| 2008-10-21 | $23.03 | $23.03 | 3,342,900 | — | — |
| 2008-10-20 | $25.27 | $25.27 | 3,248,400 | — | — |
| 2008-10-17 | $23.13 | $23.13 | 3,793,200 | — | — |
| 2008-10-16 | $23.43 | $23.43 | 6,834,300 | — | — |
| 2008-10-15 | $21.01 | $21.01 | 5,365,300 | — | — |
| 2008-10-14 | $23.87 | $23.87 | 5,236,200 | — | — |
| 2008-10-13 | $25.22 | $25.22 | 3,418,200 | — | — |
| 2008-10-10 | $22.17 | $22.17 | 7,079,200 | — | — |
| 2008-10-09 | $22.29 | $22.29 | 4,841,300 | — | — |
| 2008-10-08 | $23.55 | $23.55 | 6,442,900 | — | — |
| 2008-10-07 | $23.30 | $23.30 | 8,881,500 | — | — |
| 2008-10-06 | $23.95 | $23.95 | 9,804,000 | — | — |
| 2008-10-03 | $23.06 | $23.06 | 5,379,500 | — | — |
| 2008-10-02 | $23.71 | $23.71 | 5,748,300 | — | — |
| 2008-10-01 | $25.35 | $25.35 | 3,828,000 | — | — |
| 2008-09-30 | $26.08 | $26.08 | 4,786,000 | — | — |
| 2008-09-29 | $23.80 | $23.80 | 5,335,900 | — | — |
| 2008-09-26 | $26.44 | $26.44 | 4,007,100 | — | — |
| 2008-09-25 | $27.34 | $27.34 | 4,997,800 | — | — |
| 2008-09-24 | $25.87 | $25.87 | 2,780,400 | — | — |
| 2008-09-23 | $25.25 | $25.25 | 3,170,600 | — | — |
| 2008-09-22 | $25.63 | $25.63 | 3,627,700 | — | — |
| 2008-09-19 | $28.14 | $28.14 | 7,557,700 | — | — |
| 2008-09-18 | $25.00 | $25.00 | 9,119,400 | — | — |
| 2008-09-17 | $23.42 | $23.42 | 7,646,400 | — | — |
| 2008-09-16 | $24.86 | $24.86 | 8,497,200 | — | — |
| 2008-09-15 | $25.14 | $25.14 | 6,460,300 | — | — |
| 2008-09-12 | $27.07 | $27.07 | 3,190,600 | — | — |
| 2008-09-11 | $27.46 | $27.46 | 2,896,400 | — | — |
| 2008-09-10 | $26.77 | $26.77 | 4,084,500 | — | — |
| 2008-09-09 | $27.34 | $27.34 | 3,912,000 | — | — |
| 2008-09-08 | $28.38 | $28.38 | 3,675,300 | — | — |
| 2008-09-05 | $28.67 | $28.67 | 5,947,700 | — | — |
| 2008-09-04 | $27.90 | $27.90 | 8,149,500 | — | — |
| 2008-09-03 | $31.05 | $31.05 | 2,556,800 | — | — |
| 2008-09-02 | $31.39 | $31.39 | 3,446,100 | — | — |
| 2008-08-29 | $31.97 | $31.97 | 2,601,800 | — | — |
| 2008-08-28 | $32.62 | $32.62 | 2,402,100 | — | — |
| 2008-08-27 | $31.81 | $31.81 | 2,680,900 | — | — |
| 2008-08-26 | $31.14 | $31.14 | 3,632,300 | — | — |
| 2008-08-25 | $31.45 | $31.45 | 1,829,900 | — | — |
| 2008-08-22 | $32.16 | $32.16 | 1,413,400 | — | — |
| 2008-08-21 | $31.82 | $31.82 | 1,837,000 | — | — |
| 2008-08-20 | $31.67 | $31.67 | 2,282,100 | — | — |
| 2008-08-19 | $31.68 | $31.68 | 2,340,300 | — | — |
| 2008-08-18 | $31.56 | $31.56 | 2,968,600 | — | — |
| 2008-08-15 | $32.45 | $32.45 | 1,587,900 | — | — |
| 2008-08-14 | $32.45 | $32.45 | 2,221,600 | — | — |
| 2008-08-13 | $32.03 | $32.03 | 3,025,500 | — | — |
| 2008-08-12 | $32.23 | $32.23 | 4,394,900 | — | — |
| 2008-08-11 | $32.01 | $32.01 | 5,960,200 | — | — |
| 2008-08-08 | $30.95 | $30.95 | 11,265,800 | — | — |
| 2008-08-07 | $29.57 | $29.57 | 20,666,500 | — | — |
| 2008-08-06 | $33.88 | $33.88 | 3,721,100 | — | — |
| 2008-08-05 | $33.51 | $33.51 | 3,902,300 | — | — |
| 2008-08-04 | $32.28 | $32.28 | 3,509,800 | — | — |
| 2008-08-01 | $32.02 | $32.02 | 5,698,900 | — | — |
| 2008-07-31 | $32.54 | $32.54 | 4,942,700 | — | — |
| 2008-07-30 | $33.41 | $33.41 | 4,283,600 | — | — |
| 2008-07-29 | $34.09 | $34.09 | 3,632,900 | — | — |
| 2008-07-28 | $33.00 | $33.00 | 3,605,100 | — | — |
| 2008-07-25 | $33.13 | $33.13 | 3,279,800 | — | — |
| 2008-07-24 | $33.05 | $33.05 | 3,382,000 | — | — |
| 2008-07-23 | $33.88 | $33.88 | 4,303,900 | — | — |
| 2008-07-22 | $34.54 | $34.54 | 6,144,400 | — | — |
| 2008-07-21 | $33.59 | $33.59 | 5,435,400 | — | — |
| 2008-07-18 | $34.16 | $34.16 | 7,641,900 | — | — |
| 2008-07-17 | $35.57 | $35.57 | 3,339,000 | — | — |
| 2008-07-16 | $34.98 | $34.98 | 3,850,500 | — | — |
| 2008-07-15 | $34.15 | $34.15 | 6,092,800 | — | — |
| 2008-07-14 | $34.55 | $34.55 | 4,188,800 | — | — |
| 2008-07-11 | $35.40 | $35.40 | 8,527,500 | — | — |
| 2008-07-10 | $35.57 | $35.57 | 10,198,200 | — | — |
| 2008-07-09 | $33.78 | $33.78 | 13,003,700 | — | — |
| 2008-07-08 | $32.85 | $32.85 | 11,100,100 | — | — |
| 2008-07-07 | $33.25 | $33.25 | 21,305,100 | — | — |
| 2008-07-03 | $36.74 | $36.74 | 2,898,100 | — | — |
| 2008-07-02 | $37.22 | $37.22 | 2,776,600 | — | — |
| 2008-07-01 | $38.58 | $38.58 | 2,822,000 | — | — |
| 2008-06-30 | $37.80 | $37.80 | 3,103,700 | — | — |
| 2008-06-27 | $38.24 | $38.24 | 2,675,200 | — | — |
| 2008-06-26 | $38.13 | $38.13 | 3,386,700 | — | — |
| 2008-06-25 | $39.26 | $39.26 | 2,495,900 | — | — |
| 2008-06-24 | $38.36 | $38.36 | 2,746,500 | — | — |
| 2008-06-23 | $39.07 | $39.07 | 4,276,700 | — | — |
| 2008-06-20 | $39.88 | $39.88 | 4,258,900 | — | — |
| 2008-06-19 | $40.79 | $40.79 | 3,342,100 | — | — |
| 2008-06-18 | $39.23 | $39.23 | 2,691,900 | — | — |
| 2008-06-17 | $39.75 | $39.75 | 3,027,800 | — | — |
| 2008-06-16 | $39.76 | $39.76 | 2,108,600 | — | — |
| 2008-06-13 | $39.82 | $39.82 | 2,628,100 | — | — |
| 2008-06-12 | $38.89 | $38.89 | 4,548,800 | — | — |
| 2008-06-11 | $39.17 | $39.17 | 2,460,000 | — | — |
| 2008-06-10 | $39.71 | $39.71 | 2,373,200 | — | — |
| 2008-06-09 | $39.51 | $39.51 | 3,666,400 | — | — |
| 2008-06-06 | $39.91 | $39.91 | 2,614,200 | — | — |
| 2008-06-05 | $41.08 | $41.08 | 3,694,300 | — | — |
| 2008-06-04 | $42.22 | $42.22 | 6,725,300 | — | — |
| 2008-06-03 | $39.90 | $39.90 | 2,171,400 | — | — |
| 2008-06-02 | $39.37 | $39.37 | 2,256,500 | — | — |
| 2008-05-30 | $40.04 | $40.04 | 2,678,200 | — | — |
| 2008-05-29 | $40.11 | $40.11 | 2,668,300 | — | — |
| 2008-05-28 | $39.54 | $39.54 | 5,514,300 | — | — |
| 2008-05-27 | $39.42 | $39.42 | 2,141,900 | — | — |
| 2008-05-23 | $38.91 | $38.91 | 2,538,800 | — | — |
| 2008-05-22 | $39.64 | $39.64 | 1,801,700 | — | — |
| 2008-05-21 | $39.33 | $39.33 | 3,927,500 | — | — |
| 2008-05-20 | $39.99 | $39.99 | 3,272,400 | — | — |
| 2008-05-19 | $39.99 | $39.99 | 3,563,900 | — | — |
| 2008-05-16 | $40.26 | $40.26 | 6,138,200 | — | — |
| 2008-05-15 | $40.81 | $40.81 | 6,564,800 | — | — |
| 2008-05-14 | $39.64 | $39.64 | 8,310,200 | — | — |
| 2008-05-13 | $38.63 | $38.63 | 4,168,000 | — | — |
| 2008-05-12 | $37.96 | $37.96 | 6,821,000 | — | — |
| 2008-05-09 | $37.90 | $37.90 | 10,858,900 | — | — |
| 2008-05-08 | $36.76 | $36.76 | 2,699,700 | — | — |
| 2008-05-07 | $36.57 | $36.57 | 3,364,400 | — | — |
| 2008-05-06 | $37.69 | $37.69 | 2,832,400 | — | — |
| 2008-05-05 | $36.71 | $36.71 | 1,575,600 | — | — |
| 2008-05-02 | $36.83 | $36.83 | 2,129,600 | — | — |
| 2008-05-01 | $36.84 | $36.84 | 2,347,900 | — | — |
| 2008-04-30 | $36.05 | $36.05 | 4,960,800 | — | — |
| 2008-04-29 | $36.22 | $36.22 | 2,953,900 | — | — |
| 2008-04-28 | $35.66 | $35.66 | 2,059,300 | — | — |
| 2008-04-25 | $35.24 | $35.24 | 1,541,700 | — | — |
| 2008-04-24 | $34.91 | $34.91 | 2,878,100 | — | — |
| 2008-04-23 | $34.71 | $34.71 | 3,399,600 | — | — |
| 2008-04-22 | $34.71 | $34.71 | 2,180,600 | — | — |
| 2008-04-21 | $35.00 | $35.00 | 1,469,800 | — | — |
| 2008-04-18 | $34.74 | $34.74 | 2,546,200 | — | — |
| 2008-04-17 | $33.87 | $33.87 | 1,319,000 | — | — |
| 2008-04-16 | $34.15 | $34.15 | 2,114,000 | — | — |
| 2008-04-15 | $33.22 | $33.22 | 2,176,000 | — | — |
| 2008-04-14 | $33.09 | $33.09 | 2,564,900 | — | — |
| 2008-04-11 | $33.21 | $33.21 | 2,062,400 | — | — |
| 2008-04-10 | $34.24 | $34.24 | 2,095,600 | — | — |
| 2008-04-09 | $33.81 | $33.81 | 2,469,200 | — | — |
| 2008-04-08 | $34.28 | $34.28 | 5,938,900 | — | — |
| 2008-04-07 | $33.71 | $33.71 | 3,521,400 | — | — |
| 2008-04-04 | $33.97 | $33.97 | 2,467,100 | — | — |
| 2008-04-03 | $34.44 | $34.44 | 2,605,400 | — | — |
| 2008-04-02 | $34.39 | $34.39 | 3,503,800 | — | — |
| 2008-04-01 | $34.39 | $34.39 | 5,020,000 | — | — |
| 2008-03-31 | $33.24 | $33.24 | 3,324,100 | — | — |
| 2008-03-28 | $33.09 | $33.09 | 3,082,400 | — | — |
| 2008-03-27 | $33.91 | $33.91 | 2,671,800 | — | — |
| 2008-03-26 | $34.63 | $34.63 | 3,452,100 | — | — |
| 2008-03-25 | $35.60 | $35.60 | 2,864,300 | — | — |
| 2008-03-24 | $36.10 | $36.10 | 3,214,900 | — | — |
| 2008-03-20 | $34.97 | $34.97 | 5,401,300 | — | — |
| 2008-03-19 | $33.36 | $33.36 | 4,519,300 | — | — |
| 2008-03-18 | $34.90 | $34.90 | 3,954,500 | — | — |
| 2008-03-17 | $33.35 | $33.35 | 3,910,100 | — | — |
| 2008-03-14 | $32.91 | $32.91 | 3,332,000 | — | — |
| 2008-03-13 | $33.62 | $33.62 | 5,331,700 | — | — |
| 2008-03-12 | $34.00 | $34.00 | 3,701,000 | — | — |
| 2008-03-11 | $34.59 | $34.59 | 5,037,800 | — | — |
| 2008-03-10 | $32.74 | $32.74 | 3,867,800 | — | — |
| 2008-03-07 | $33.76 | $33.76 | 7,648,500 | — | — |
| 2008-03-06 | $34.90 | $34.90 | 3,707,700 | — | — |
| 2008-03-05 | $35.38 | $35.38 | 4,507,700 | — | — |
| 2008-03-04 | $34.48 | $34.48 | 4,372,000 | — | — |
| 2008-03-03 | $34.87 | $34.87 | 5,817,700 | — | — |
| 2008-02-29 | $34.80 | $34.80 | 5,294,400 | — | — |
| 2008-02-28 | $36.00 | $36.00 | 3,473,800 | — | — |
| 2008-02-27 | $36.97 | $36.97 | 4,582,400 | — | — |
| 2008-02-26 | $37.54 | $37.54 | 4,203,100 | — | — |
| 2008-02-25 | $36.39 | $36.39 | 2,763,600 | — | — |
| 2008-02-22 | $36.71 | $36.71 | 3,260,300 | — | — |
| 2008-02-21 | $36.02 | $36.02 | 2,749,900 | — | — |
| 2008-02-20 | $36.06 | $36.06 | 3,727,400 | — | — |
| 2008-02-19 | $36.38 | $36.38 | 3,196,100 | — | — |
| 2008-02-15 | $36.21 | $36.21 | 3,699,400 | — | — |
| 2008-02-14 | $35.66 | $35.66 | 3,922,800 | — | — |
| 2008-02-13 | $36.72 | $36.72 | 3,638,600 | — | — |
| 2008-02-12 | $35.41 | $35.41 | 3,979,700 | — | — |
| 2008-02-11 | $35.32 | $35.32 | 4,095,000 | — | — |
| 2008-02-08 | $33.36 | $33.36 | 2,480,800 | — | — |
| 2008-02-07 | $33.17 | $33.17 | 3,594,500 | — | — |
| 2008-02-06 | $32.57 | $32.57 | 3,206,600 | — | — |
| 2008-02-05 | $33.83 | $33.83 | 2,453,800 | — | — |
| 2008-02-04 | $35.15 | $35.15 | 2,776,700 | — | — |
| 2008-02-01 | $35.85 | $35.85 | 5,593,000 | — | — |
| 2008-01-31 | $33.92 | $33.92 | 3,050,900 | — | — |
| 2008-01-30 | $33.51 | $33.51 | 2,647,000 | — | — |
| 2008-01-29 | $33.83 | $33.83 | 3,575,600 | — | — |
| 2008-01-28 | $33.03 | $33.03 | 3,227,300 | — | — |
| 2008-01-25 | $32.41 | $32.41 | 5,189,000 | — | — |
| 2008-01-24 | $32.99 | $32.99 | 4,397,800 | — | — |
| 2008-01-23 | $31.57 | $31.57 | 9,213,400 | — | — |
| 2008-01-22 | $32.60 | $32.60 | 7,178,200 | — | — |
| 2008-01-18 | $33.54 | $33.54 | 4,595,600 | — | — |
| 2008-01-17 | $32.44 | $32.44 | 4,859,600 | — | — |
| 2008-01-16 | $33.99 | $33.99 | 4,318,500 | — | — |
| 2008-01-15 | $34.43 | $34.43 | 3,707,700 | — | — |
| 2008-01-14 | $34.31 | $34.31 | 6,709,900 | — | — |
| 2008-01-11 | $34.67 | $34.67 | 3,472,000 | — | — |
| 2008-01-10 | $35.59 | $35.59 | 2,957,500 | — | — |
| 2008-01-09 | $35.08 | $35.08 | 3,629,600 | — | — |
| 2008-01-08 | $34.06 | $34.06 | 3,316,200 | — | — |
| 2008-01-07 | $34.86 | $34.86 | 4,671,400 | — | — |
| 2008-01-04 | $35.82 | $35.82 | 2,598,300 | — | — |
| 2008-01-03 | $37.12 | $37.12 | 2,067,300 | — | — |
| 2008-01-02 | $37.17 | $37.17 | 4,045,200 | — | — |