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
- 1991-07-24 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 | $30.38 | $30.38 | 1,166,500 | — | — |
| 2008-12-30 | $30.41 | $30.41 | 1,302,400 | — | — |
| 2008-12-29 | $28.75 | $28.75 | 717,000 | — | — |
| 2008-12-26 | $29.50 | $29.50 | 433,200 | — | — |
| 2008-12-24 | $28.99 | $28.99 | 279,500 | — | — |
| 2008-12-23 | $29.17 | $29.17 | 1,012,100 | — | — |
| 2008-12-22 | $28.87 | $28.87 | 1,308,400 | — | — |
| 2008-12-19 | $29.82 | $29.82 | 2,856,600 | — | — |
| 2008-12-18 | $29.16 | $29.16 | 2,246,200 | — | — |
| 2008-12-17 | $27.64 | $27.64 | 2,516,000 | — | — |
| 2008-12-16 | $27.97 | $27.97 | 1,833,200 | — | — |
| 2008-12-15 | $25.17 | $25.17 | 1,046,200 | — | — |
| 2008-12-12 | $25.81 | $25.81 | 883,800 | — | — |
| 2008-12-11 | $24.65 | $24.65 | 1,393,900 | — | — |
| 2008-12-10 | $24.98 | $24.98 | 1,858,700 | — | — |
| 2008-12-09 | $24.45 | $24.45 | 1,537,200 | — | — |
| 2008-12-08 | $25.05 | $25.05 | 1,608,000 | — | — |
| 2008-12-05 | $24.05 | $24.05 | 1,644,500 | — | — |
| 2008-12-04 | $22.32 | $22.32 | 1,298,700 | — | — |
| 2008-12-03 | $23.34 | $23.34 | 1,573,400 | — | — |
| 2008-12-02 | $22.08 | $22.08 | 2,054,000 | — | — |
| 2008-12-01 | $21.21 | $21.21 | 2,535,200 | — | — |
| 2008-11-28 | $24.59 | $24.59 | 419,700 | — | — |
| 2008-11-26 | $24.67 | $24.67 | 1,590,500 | — | — |
| 2008-11-25 | $23.02 | $23.02 | 1,884,100 | — | — |
| 2008-11-24 | $22.59 | $22.59 | 2,268,000 | — | — |
| 2008-11-21 | $21.14 | $21.14 | 2,943,700 | — | — |
| 2008-11-20 | $22.17 | $22.17 | 3,405,300 | — | — |
| 2008-11-19 | $23.37 | $23.37 | 3,630,200 | — | — |
| 2008-11-18 | $26.32 | $26.32 | 2,326,200 | — | — |
| 2008-11-17 | $26.67 | $26.67 | 2,770,100 | — | — |
| 2008-11-14 | $27.50 | $27.50 | 2,435,100 | — | — |
| 2008-11-13 | $28.95 | $28.95 | 3,060,400 | — | — |
| 2008-11-12 | $26.70 | $26.70 | 2,090,700 | — | — |
| 2008-11-11 | $27.01 | $27.01 | 1,591,900 | — | — |
| 2008-11-10 | $27.30 | $27.30 | 1,217,400 | — | — |
| 2008-11-07 | $27.74 | $27.74 | 1,332,700 | — | — |
| 2008-11-06 | $26.89 | $26.89 | 1,647,400 | — | — |
| 2008-11-05 | $27.52 | $27.52 | 1,785,100 | — | — |
| 2008-11-04 | $28.54 | $28.54 | 2,166,600 | — | — |
| 2008-11-03 | $26.88 | $26.88 | 1,991,500 | — | — |
| 2008-10-31 | $26.21 | $26.21 | 2,352,800 | — | — |
| 2008-10-30 | $24.73 | $24.73 | 2,678,800 | — | — |
| 2008-10-29 | $22.30 | $22.30 | 3,627,900 | — | — |
| 2008-10-28 | $20.72 | $20.72 | 4,075,600 | — | — |
| 2008-10-27 | $21.21 | $21.21 | 2,268,300 | — | — |
| 2008-10-24 | $20.97 | $20.97 | 1,766,100 | — | — |
| 2008-10-23 | $21.66 | $21.66 | 2,560,500 | — | — |
| 2008-10-22 | $22.76 | $22.76 | 2,503,600 | — | — |
| 2008-10-21 | $24.46 | $24.46 | 1,444,500 | — | — |
| 2008-10-20 | $26.05 | $26.05 | 3,117,800 | — | — |
| 2008-10-17 | $25.68 | $25.68 | 2,432,900 | — | — |
| 2008-10-16 | $25.80 | $25.80 | 3,258,500 | — | — |
| 2008-10-15 | $24.78 | $24.78 | 3,101,700 | — | — |
| 2008-10-14 | $27.60 | $27.60 | 3,051,400 | — | — |
| 2008-10-13 | $28.89 | $28.89 | 2,365,900 | — | — |
| 2008-10-10 | $25.44 | $25.44 | 4,488,500 | — | — |
| 2008-10-09 | $26.06 | $26.06 | 2,649,000 | — | — |
| 2008-10-08 | $26.57 | $26.57 | 3,218,600 | — | — |
| 2008-10-07 | $26.66 | $26.66 | 2,674,900 | — | — |
| 2008-10-06 | $27.88 | $27.88 | 5,428,400 | — | — |
| 2008-10-03 | $29.10 | $29.10 | 3,348,200 | — | — |
| 2008-10-02 | $30.86 | $30.86 | 2,373,500 | — | — |
| 2008-10-01 | $32.65 | $32.65 | 1,688,100 | — | — |
| 2008-09-30 | $33.24 | $33.24 | 4,558,400 | — | — |
| 2008-09-29 | $33.00 | $33.00 | 3,247,500 | — | — |
| 2008-09-26 | $33.90 | $33.90 | 4,327,900 | — | — |
| 2008-09-25 | $33.06 | $33.06 | 3,965,600 | — | — |
| 2008-09-24 | $31.66 | $31.66 | 6,714,600 | — | — |
| 2008-09-23 | $27.30 | $27.30 | 1,521,300 | — | — |
| 2008-09-22 | $27.67 | $27.67 | 1,482,900 | — | — |
| 2008-09-19 | $29.25 | $29.25 | 4,770,300 | — | — |
| 2008-09-18 | $27.91 | $27.91 | 6,450,100 | — | — |
| 2008-09-17 | $26.57 | $26.57 | 2,759,200 | — | — |
| 2008-09-16 | $28.15 | $28.15 | 2,614,900 | — | — |
| 2008-09-15 | $26.53 | $26.53 | 2,829,100 | — | — |
| 2008-09-12 | $27.00 | $27.00 | 1,972,100 | — | — |
| 2008-09-11 | $28.01 | $28.01 | 2,882,700 | — | — |
| 2008-09-10 | $26.94 | $26.94 | 2,863,300 | — | — |
| 2008-09-09 | $25.86 | $25.86 | 2,185,000 | — | — |
| 2008-09-08 | $25.92 | $25.92 | 1,910,500 | — | — |
| 2008-09-05 | $26.24 | $26.24 | 2,715,100 | — | — |
| 2008-09-04 | $25.60 | $25.60 | 2,969,700 | — | — |
| 2008-09-03 | $26.32 | $26.32 | 5,222,900 | — | — |
| 2008-09-02 | $26.73 | $26.73 | 1,789,500 | — | — |
| 2008-08-29 | $26.86 | $26.86 | 1,114,800 | — | — |
| 2008-08-28 | $27.29 | $27.29 | 1,072,200 | — | — |
| 2008-08-27 | $27.03 | $27.03 | 1,794,900 | — | — |
| 2008-08-26 | $27.23 | $27.23 | 1,838,400 | — | — |
| 2008-08-25 | $26.65 | $26.65 | 1,633,900 | — | — |
| 2008-08-22 | $27.08 | $27.08 | 2,066,100 | — | — |
| 2008-08-21 | $26.82 | $26.82 | 3,106,400 | — | — |
| 2008-08-20 | $26.32 | $26.32 | 4,128,700 | — | — |
| 2008-08-19 | $28.10 | $28.10 | 3,131,100 | — | — |
| 2008-08-18 | $27.72 | $27.72 | 2,535,900 | — | — |
| 2008-08-15 | $28.46 | $28.46 | 2,373,500 | — | — |
| 2008-08-14 | $29.97 | $29.97 | 3,518,600 | — | — |
| 2008-08-13 | $28.87 | $28.87 | 2,654,500 | — | — |
| 2008-08-12 | $29.91 | $29.91 | 3,063,000 | — | — |
| 2008-08-11 | $29.27 | $29.27 | 2,454,400 | — | — |
| 2008-08-08 | $28.89 | $28.89 | 3,346,000 | — | — |
| 2008-08-07 | $28.97 | $28.97 | 4,018,100 | — | — |
| 2008-08-06 | $31.54 | $31.54 | 2,332,900 | — | — |
| 2008-08-05 | $31.25 | $31.25 | 2,828,800 | — | — |
| 2008-08-04 | $29.95 | $29.95 | 9,966,700 | — | — |
| 2008-08-01 | $32.70 | $32.70 | 4,275,700 | — | — |
| 2008-07-31 | $34.50 | $34.50 | 4,242,900 | — | — |
| 2008-07-30 | $33.18 | $33.18 | 2,066,100 | — | — |
| 2008-07-29 | $33.01 | $33.01 | 1,576,600 | — | — |
| 2008-07-28 | $32.07 | $32.07 | 2,003,800 | — | — |
| 2008-07-25 | $32.58 | $32.58 | 1,461,200 | — | — |
| 2008-07-24 | $31.51 | $31.51 | 3,005,100 | — | — |
| 2008-07-23 | $32.76 | $32.76 | 1,891,500 | — | — |
| 2008-07-22 | $31.52 | $31.52 | 1,865,200 | — | — |
| 2008-07-21 | $31.72 | $31.72 | 1,634,900 | — | — |
| 2008-07-18 | $31.92 | $31.92 | 2,600,300 | — | — |
| 2008-07-17 | $32.56 | $32.56 | 3,232,200 | — | — |
| 2008-07-16 | $32.96 | $32.96 | 2,226,700 | — | — |
| 2008-07-15 | $32.23 | $32.23 | 3,868,200 | — | — |
| 2008-07-14 | $32.37 | $32.37 | 2,067,800 | — | — |
| 2008-07-11 | $33.19 | $33.19 | 1,579,300 | — | — |
| 2008-07-10 | $33.50 | $33.50 | 1,950,000 | — | — |
| 2008-07-09 | $33.67 | $33.67 | 2,143,400 | — | — |
| 2008-07-08 | $34.68 | $34.68 | 1,771,800 | — | — |
| 2008-07-07 | $33.07 | $33.07 | 2,257,600 | — | — |
| 2008-07-03 | $33.97 | $33.97 | 1,282,600 | — | — |
| 2008-07-02 | $34.03 | $34.03 | 2,748,100 | — | — |
| 2008-07-01 | $34.31 | $34.31 | 3,175,200 | — | — |
| 2008-06-30 | $33.47 | $33.47 | 1,950,300 | — | — |
| 2008-06-27 | $32.50 | $32.50 | 2,030,200 | — | — |
| 2008-06-26 | $32.57 | $32.57 | 1,734,000 | — | — |
| 2008-06-25 | $32.90 | $32.90 | 2,470,500 | — | — |
| 2008-06-24 | $31.08 | $31.08 | 3,365,300 | — | — |
| 2008-06-23 | $31.66 | $31.66 | 3,398,800 | — | — |
| 2008-06-20 | $33.36 | $33.36 | 3,194,400 | — | — |
| 2008-06-19 | $33.90 | $33.90 | 1,805,000 | — | — |
| 2008-06-18 | $33.20 | $33.20 | 2,077,000 | — | — |
| 2008-06-17 | $33.49 | $33.49 | 1,146,800 | — | — |
| 2008-06-16 | $33.49 | $33.49 | 2,072,100 | — | — |
| 2008-06-13 | $33.56 | $33.56 | 2,202,800 | — | — |
| 2008-06-12 | $32.08 | $32.08 | 2,146,900 | — | — |
| 2008-06-11 | $31.97 | $31.97 | 2,605,000 | — | — |
| 2008-06-10 | $33.14 | $33.14 | 2,747,900 | — | — |
| 2008-06-09 | $33.06 | $33.06 | 5,871,500 | — | — |
| 2008-06-06 | $32.24 | $32.24 | 3,528,000 | — | — |
| 2008-06-05 | $32.63 | $32.63 | 8,367,600 | — | — |
| 2008-06-04 | $28.85 | $28.85 | 3,545,500 | — | — |
| 2008-06-03 | $29.53 | $29.53 | 3,594,300 | — | — |
| 2008-06-02 | $28.55 | $28.55 | 1,976,500 | — | — |
| 2008-05-30 | $28.63 | $28.63 | 1,647,400 | — | — |
| 2008-05-29 | $28.45 | $28.45 | 1,624,000 | — | — |
| 2008-05-28 | $26.96 | $26.96 | 850,600 | — | — |
| 2008-05-27 | $27.24 | $27.24 | 949,300 | — | — |
| 2008-05-23 | $26.38 | $26.38 | 1,096,800 | — | — |
| 2008-05-22 | $27.01 | $27.01 | 1,609,500 | — | — |
| 2008-05-21 | $26.07 | $26.07 | 4,076,500 | — | — |
| 2008-05-20 | $27.48 | $27.48 | 1,240,700 | — | — |
| 2008-05-19 | $27.48 | $27.48 | 979,300 | — | — |
| 2008-05-16 | $27.66 | $27.66 | 1,261,800 | — | — |
| 2008-05-15 | $27.86 | $27.86 | 1,671,500 | — | — |
| 2008-05-14 | $27.01 | $27.01 | 1,893,600 | — | — |
| 2008-05-13 | $26.92 | $26.92 | 1,821,300 | — | — |
| 2008-05-12 | $27.70 | $27.70 | 1,353,700 | — | — |
| 2008-05-09 | $26.90 | $26.90 | 1,911,000 | — | — |
| 2008-05-08 | $26.53 | $26.53 | 1,726,700 | — | — |
| 2008-05-07 | $25.50 | $25.50 | 1,353,300 | — | — |
| 2008-05-06 | $26.39 | $26.39 | 1,284,600 | — | — |
| 2008-05-05 | $26.28 | $26.28 | 988,000 | — | — |
| 2008-05-02 | $26.29 | $26.29 | 1,051,900 | — | — |
| 2008-05-01 | $26.50 | $26.50 | 1,364,400 | — | — |
| 2008-04-30 | $25.52 | $25.52 | 1,886,100 | — | — |
| 2008-04-29 | $26.39 | $26.39 | 2,330,100 | — | — |
| 2008-04-28 | $25.77 | $25.77 | 3,078,400 | — | — |
| 2008-04-25 | $25.72 | $25.72 | 2,523,400 | — | — |
| 2008-04-24 | $24.90 | $24.90 | 4,737,600 | — | — |
| 2008-04-23 | $25.95 | $25.95 | 3,973,900 | — | — |
| 2008-04-22 | $27.00 | $27.00 | 4,155,300 | — | — |
| 2008-04-21 | $26.33 | $26.33 | 1,779,100 | — | — |
| 2008-04-18 | $25.76 | $25.76 | 2,237,300 | — | — |
| 2008-04-17 | $25.47 | $25.47 | 1,650,700 | — | — |
| 2008-04-16 | $26.07 | $26.07 | 1,828,100 | — | — |
| 2008-04-15 | $25.90 | $25.90 | 2,438,500 | — | — |
| 2008-04-14 | $25.90 | $25.90 | 1,810,500 | — | — |
| 2008-04-11 | $25.65 | $25.65 | 1,411,300 | — | — |
| 2008-04-10 | $26.29 | $26.29 | 3,381,200 | — | — |
| 2008-04-09 | $26.49 | $26.49 | 2,691,700 | — | — |
| 2008-04-08 | $26.09 | $26.09 | 1,608,000 | — | — |
| 2008-04-07 | $25.90 | $25.90 | 1,514,200 | — | — |
| 2008-04-04 | $26.29 | $26.29 | 3,335,800 | — | — |
| 2008-04-03 | $25.40 | $25.40 | 2,867,900 | — | — |
| 2008-04-02 | $24.81 | $24.81 | 4,340,300 | — | — |
| 2008-04-01 | $25.41 | $25.41 | 9,992,100 | — | — |
| 2008-03-31 | $23.89 | $23.89 | 17,809,700 | — | — |
| 2008-03-28 | $18.66 | $18.66 | 2,600,800 | — | — |
| 2008-03-27 | $19.23 | $19.23 | 5,029,500 | — | — |
| 2008-03-26 | $17.83 | $17.83 | 1,545,900 | — | — |
| 2008-03-25 | $18.20 | $18.20 | 3,018,800 | — | — |
| 2008-03-24 | $17.89 | $17.89 | 3,678,500 | — | — |
| 2008-03-20 | $16.46 | $16.46 | 4,214,700 | — | — |
| 2008-03-19 | $15.55 | $15.55 | 3,306,600 | — | — |
| 2008-03-18 | $15.02 | $15.02 | 3,066,500 | — | — |
| 2008-03-17 | $14.72 | $14.72 | 2,366,100 | — | — |
| 2008-03-14 | $15.44 | $15.44 | 3,304,100 | — | — |
| 2008-03-13 | $15.30 | $15.30 | 4,081,100 | — | — |
| 2008-03-12 | $15.50 | $15.50 | 4,424,300 | — | — |
| 2008-03-11 | $14.82 | $14.82 | 5,009,600 | — | — |
| 2008-03-10 | $14.59 | $14.59 | 3,226,100 | — | — |
| 2008-03-07 | $16.06 | $16.06 | 3,356,800 | — | — |
| 2008-03-06 | $15.92 | $15.92 | 2,660,600 | — | — |
| 2008-03-05 | $16.95 | $16.95 | 2,056,700 | — | — |
| 2008-03-04 | $17.41 | $17.41 | 1,894,700 | — | — |
| 2008-03-03 | $17.58 | $17.58 | 1,673,100 | — | — |
| 2008-02-29 | $17.50 | $17.50 | 3,364,000 | — | — |
| 2008-02-28 | $18.42 | $18.42 | 1,636,800 | — | — |
| 2008-02-27 | $18.62 | $18.62 | 1,732,500 | — | — |
| 2008-02-26 | $19.14 | $19.14 | 3,013,200 | — | — |
| 2008-02-25 | $18.48 | $18.48 | 6,400,800 | — | — |
| 2008-02-22 | $18.09 | $18.09 | 3,811,000 | — | — |
| 2008-02-21 | $17.73 | $17.73 | 3,531,500 | — | — |
| 2008-02-20 | $18.06 | $18.06 | 3,356,800 | — | — |
| 2008-02-19 | $17.80 | $17.80 | 3,475,800 | — | — |
| 2008-02-15 | $18.39 | $18.39 | 3,104,300 | — | — |
| 2008-02-14 | $18.48 | $18.48 | 3,569,400 | — | — |
| 2008-02-13 | $19.14 | $19.14 | 10,082,600 | — | — |
| 2008-02-12 | $17.14 | $17.14 | 12,942,000 | — | — |
| 2008-02-11 | $18.21 | $18.21 | 2,200,400 | — | — |
| 2008-02-08 | $18.10 | $18.10 | 3,577,800 | — | — |
| 2008-02-07 | $19.01 | $19.01 | 2,258,600 | — | — |
| 2008-02-06 | $19.38 | $19.38 | 2,485,500 | — | — |
| 2008-02-05 | $19.64 | $19.64 | 1,780,500 | — | — |
| 2008-02-04 | $20.30 | $20.30 | 1,888,500 | — | — |
| 2008-02-01 | $20.57 | $20.57 | 1,631,000 | — | — |
| 2008-01-31 | $20.36 | $20.36 | 1,570,300 | — | — |
| 2008-01-30 | $20.06 | $20.06 | 1,639,900 | — | — |
| 2008-01-29 | $20.65 | $20.65 | 2,116,800 | — | — |
| 2008-01-28 | $20.26 | $20.26 | 2,442,800 | — | — |
| 2008-01-25 | $19.17 | $19.17 | 3,596,600 | — | — |
| 2008-01-24 | $19.26 | $19.26 | 4,580,400 | — | — |
| 2008-01-23 | $20.02 | $20.02 | 8,026,500 | — | — |
| 2008-01-22 | $22.37 | $22.37 | 1,769,700 | — | — |
| 2008-01-18 | $22.83 | $22.83 | 2,820,800 | — | — |
| 2008-01-17 | $23.52 | $23.52 | 2,668,700 | — | — |
| 2008-01-16 | $23.70 | $23.70 | 3,553,100 | — | — |
| 2008-01-15 | $22.73 | $22.73 | 2,423,900 | — | — |
| 2008-01-14 | $22.41 | $22.41 | 1,592,900 | — | — |
| 2008-01-11 | $22.60 | $22.60 | 1,447,900 | — | — |
| 2008-01-10 | $22.36 | $22.36 | 1,925,200 | — | — |
| 2008-01-09 | $21.71 | $21.71 | 2,279,800 | — | — |
| 2008-01-08 | $21.86 | $21.86 | 2,756,700 | — | — |
| 2008-01-07 | $20.94 | $20.94 | 2,337,200 | — | — |
| 2008-01-04 | $21.50 | $21.50 | 3,378,600 | — | — |
| 2008-01-03 | $21.44 | $21.44 | 5,570,700 | — | — |
| 2008-01-02 | $23.15 | $23.15 | 1,421,600 | — | — |