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
- 1980-03-17 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 | $20.99 | $57.98 | 2,288,200 | — | — |
| 2008-12-30 | $20.75 | $57.32 | 2,294,400 | — | — |
| 2008-12-29 | $20.83 | $57.55 | 1,358,000 | — | — |
| 2008-12-26 | $20.85 | $57.59 | 533,600 | — | — |
| 2008-12-24 | $20.64 | $57.00 | 587,200 | — | — |
| 2008-12-23 | $20.58 | $56.86 | 1,487,200 | — | — |
| 2008-12-22 | $20.81 | $57.48 | 1,380,600 | — | — |
| 2008-12-19 | $20.73 | $57.25 | 2,593,600 | — | — |
| 2008-12-18 | $20.55 | $56.76 | 4,049,000 | — | — |
| 2008-12-17 | $20.45 | $56.47 | 3,616,000 | — | — |
| 2008-12-16 | $21.48 | $59.33 | 2,642,600 | — | — |
| 2008-12-15 | $21.10 | $58.28 | 2,020,000 | — | — |
| 2008-12-12 | $20.91 | $57.76 | 2,397,600 | — | — |
| 2008-12-11 | $20.59 | $56.89 | 2,164,800 | — | — |
| 2008-12-10 | $20.82 | $57.50 | 1,757,600 | — | — |
| 2008-12-09 | $20.49 | $56.60 | 2,227,000 | — | — |
| 2008-12-08 | $20.42 | $56.42 | 3,236,600 | — | — |
| 2008-12-05 | $20.94 | $57.84 | 3,227,800 | — | — |
| 2008-12-04 | $20.68 | $57.12 | 1,520,000 | — | — |
| 2008-12-03 | $21.53 | $59.46 | 1,722,800 | — | — |
| 2008-12-02 | $20.81 | $57.48 | 2,151,400 | — | — |
| 2008-12-01 | $20.72 | $57.22 | 2,477,800 | — | — |
| 2008-11-28 | $21.73 | $60.02 | 1,483,400 | — | — |
| 2008-11-26 | $21.38 | $59.04 | 1,905,200 | — | — |
| 2008-11-25 | $21.49 | $59.35 | 2,172,000 | — | — |
| 2008-11-24 | $21.36 | $58.99 | 2,490,800 | — | — |
| 2008-11-21 | $20.64 | $57.00 | 4,942,200 | — | — |
| 2008-11-20 | $19.83 | $54.76 | 2,513,600 | — | — |
| 2008-11-19 | $20.70 | $57.16 | 4,149,000 | — | — |
| 2008-11-18 | $21.16 | $58.43 | 2,426,400 | — | — |
| 2008-11-17 | $21.20 | $58.55 | 3,460,000 | — | — |
| 2008-11-14 | $21.08 | $58.24 | 3,215,000 | — | — |
| 2008-11-13 | $21.11 | $58.31 | 3,655,400 | — | — |
| 2008-11-12 | $19.91 | $55.00 | 2,718,800 | — | — |
| 2008-11-11 | $20.66 | $56.68 | 2,485,000 | — | — |
| 2008-11-10 | $20.56 | $56.42 | 2,036,400 | — | — |
| 2008-11-07 | $21.47 | $58.92 | 4,151,800 | — | — |
| 2008-11-06 | $19.99 | $54.86 | 3,875,400 | — | — |
| 2008-11-05 | $20.96 | $57.52 | 2,801,000 | — | — |
| 2008-11-04 | $21.34 | $58.56 | 3,058,400 | — | — |
| 2008-11-03 | $21.42 | $58.78 | 4,378,000 | — | — |
| 2008-10-31 | $21.75 | $59.69 | 5,372,600 | — | — |
| 2008-10-30 | $21.90 | $60.10 | 38,428,600 | — | — |
| 2008-10-29 | $21.03 | $57.70 | 6,237,000 | — | — |
| 2008-10-28 | $20.79 | $57.04 | 2,537,400 | — | — |
| 2008-10-27 | $19.08 | $52.34 | 1,844,000 | — | — |
| 2008-10-24 | $19.73 | $54.13 | 2,723,600 | — | — |
| 2008-10-23 | $20.18 | $55.39 | 3,225,000 | — | — |
| 2008-10-22 | $19.75 | $54.18 | 2,653,200 | — | — |
| 2008-10-21 | $20.14 | $55.27 | 1,628,000 | — | — |
| 2008-10-20 | $20.51 | $56.28 | 1,901,400 | — | — |
| 2008-10-17 | $19.35 | $53.10 | 2,692,200 | — | — |
| 2008-10-16 | $19.17 | $52.59 | 4,118,600 | — | — |
| 2008-10-15 | $18.80 | $51.59 | 3,088,800 | — | — |
| 2008-10-14 | $19.80 | $54.32 | 2,782,400 | — | — |
| 2008-10-13 | $20.68 | $56.75 | 2,593,000 | — | — |
| 2008-10-10 | $19.01 | $52.17 | 5,182,000 | — | — |
| 2008-10-09 | $19.74 | $54.17 | 3,476,600 | — | — |
| 2008-10-08 | $20.86 | $57.24 | 4,090,200 | — | — |
| 2008-10-07 | $21.10 | $57.90 | 3,388,400 | — | — |
| 2008-10-06 | $21.66 | $59.44 | 2,891,200 | — | — |
| 2008-10-03 | $22.31 | $61.22 | 2,268,200 | — | — |
| 2008-10-02 | $22.68 | $62.25 | 1,714,000 | — | — |
| 2008-10-01 | $22.75 | $62.44 | 1,410,200 | — | — |
| 2008-09-30 | $22.45 | $61.61 | 2,019,600 | — | — |
| 2008-09-29 | $22.66 | $62.18 | 2,579,600 | — | — |
| 2008-09-26 | $22.84 | $62.69 | 1,150,400 | — | — |
| 2008-09-25 | $22.78 | $62.50 | 1,497,200 | — | — |
| 2008-09-24 | $22.04 | $60.47 | 1,201,400 | — | — |
| 2008-09-23 | $21.96 | $60.25 | 1,268,000 | — | — |
| 2008-09-22 | $22.44 | $61.58 | 1,622,800 | — | — |
| 2008-09-19 | $22.41 | $61.48 | 2,847,200 | — | — |
| 2008-09-18 | $22.35 | $61.33 | 2,977,400 | — | — |
| 2008-09-17 | $22.12 | $60.70 | 3,146,000 | — | — |
| 2008-09-16 | $22.65 | $62.16 | 4,210,200 | — | — |
| 2008-09-15 | $22.35 | $61.33 | 1,290,600 | — | — |
| 2008-09-12 | $22.90 | $62.83 | 837,200 | — | — |
| 2008-09-11 | $22.45 | $61.59 | 1,409,800 | — | — |
| 2008-09-10 | $22.27 | $61.11 | 1,966,200 | — | — |
| 2008-09-09 | $22.52 | $61.80 | 1,687,000 | — | — |
| 2008-09-08 | $23.08 | $63.32 | 1,301,400 | — | — |
| 2008-09-05 | $22.61 | $62.03 | 2,707,200 | — | — |
| 2008-09-04 | $22.66 | $62.18 | 1,100,600 | — | — |
| 2008-09-03 | $22.84 | $62.68 | 1,593,800 | — | — |
| 2008-09-02 | $23.16 | $63.55 | 1,165,800 | — | — |
| 2008-08-29 | $23.39 | $64.17 | 1,072,800 | — | — |
| 2008-08-28 | $23.47 | $64.41 | 1,398,600 | — | — |
| 2008-08-27 | $23.23 | $63.73 | 633,800 | — | — |
| 2008-08-26 | $23.12 | $63.44 | 909,400 | — | — |
| 2008-08-25 | $22.97 | $63.03 | 776,600 | — | — |
| 2008-08-22 | $23.22 | $63.72 | 586,800 | — | — |
| 2008-08-21 | $23.11 | $63.42 | 1,168,200 | — | — |
| 2008-08-20 | $23.13 | $63.47 | 889,200 | — | — |
| 2008-08-19 | $23.22 | $63.72 | 613,800 | — | — |
| 2008-08-18 | $23.26 | $63.83 | 843,600 | — | — |
| 2008-08-15 | $23.29 | $63.90 | 1,344,800 | — | — |
| 2008-08-14 | $22.89 | $62.81 | 1,135,600 | — | — |
| 2008-08-13 | $23.13 | $63.46 | 894,000 | — | — |
| 2008-08-12 | $23.04 | $63.23 | 1,664,800 | — | — |
| 2008-08-11 | $23.45 | $63.97 | 1,963,800 | — | — |
| 2008-08-08 | $22.99 | $62.72 | 1,696,200 | — | — |
| 2008-08-07 | $22.29 | $60.82 | 1,870,200 | — | — |
| 2008-08-06 | $22.60 | $61.66 | 2,060,000 | — | — |
| 2008-08-05 | $22.80 | $62.21 | 1,952,600 | — | — |
| 2008-08-04 | $22.12 | $60.35 | 1,832,400 | — | — |
| 2008-08-01 | $22.20 | $60.57 | 2,381,800 | — | — |
| 2008-07-31 | $22.56 | $61.55 | 2,574,200 | — | — |
| 2008-07-30 | $22.23 | $60.64 | 1,895,000 | — | — |
| 2008-07-29 | $21.74 | $59.31 | 2,014,000 | — | — |
| 2008-07-28 | $21.81 | $59.51 | 5,805,800 | — | — |
| 2008-07-25 | $21.57 | $58.85 | 1,793,400 | — | — |
| 2008-07-24 | $21.85 | $59.61 | 2,491,000 | — | — |
| 2008-07-23 | $21.50 | $58.67 | 1,473,000 | — | — |
| 2008-07-22 | $21.87 | $59.67 | 1,422,600 | — | — |
| 2008-07-21 | $21.99 | $60.00 | 1,043,600 | — | — |
| 2008-07-18 | $21.77 | $59.40 | 1,357,800 | — | — |
| 2008-07-17 | $21.83 | $59.57 | 1,953,600 | — | — |
| 2008-07-16 | $21.94 | $59.86 | 1,128,600 | — | — |
| 2008-07-15 | $22.26 | $60.75 | 1,850,600 | — | — |
| 2008-07-14 | $22.46 | $61.28 | 2,169,800 | — | — |
| 2008-07-11 | $22.96 | $62.64 | 1,691,400 | — | — |
| 2008-07-10 | $23.11 | $63.05 | 1,495,600 | — | — |
| 2008-07-09 | $23.16 | $63.19 | 1,606,400 | — | — |
| 2008-07-08 | $22.78 | $62.14 | 2,251,200 | — | — |
| 2008-07-07 | $22.64 | $61.76 | 2,221,400 | — | — |
| 2008-07-03 | $22.58 | $61.61 | 1,219,400 | — | — |
| 2008-07-02 | $22.56 | $61.55 | 2,137,200 | — | — |
| 2008-07-01 | $22.59 | $61.63 | 2,277,000 | — | — |
| 2008-06-30 | $22.61 | $61.69 | 1,894,600 | — | — |
| 2008-06-27 | $22.49 | $61.35 | 2,218,800 | — | — |
| 2008-06-26 | $22.84 | $62.32 | 1,744,800 | — | — |
| 2008-06-25 | $23.55 | $64.25 | 1,284,400 | — | — |
| 2008-06-24 | $23.29 | $63.53 | 1,830,200 | — | — |
| 2008-06-23 | $23.47 | $64.02 | 1,347,200 | — | — |
| 2008-06-20 | $23.42 | $63.90 | 2,576,600 | — | — |
| 2008-06-19 | $23.79 | $64.89 | 2,667,000 | — | — |
| 2008-06-18 | $23.80 | $64.92 | 1,512,600 | — | — |
| 2008-06-17 | $23.87 | $65.11 | 1,039,000 | — | — |
| 2008-06-16 | $23.80 | $64.92 | 1,878,000 | — | — |
| 2008-06-13 | $23.68 | $64.62 | 1,068,400 | — | — |
| 2008-06-12 | $23.62 | $64.43 | 1,120,400 | — | — |
| 2008-06-11 | $23.66 | $64.55 | 1,213,600 | — | — |
| 2008-06-10 | $23.85 | $65.07 | 1,043,400 | — | — |
| 2008-06-09 | $23.88 | $65.15 | 1,308,600 | — | — |
| 2008-06-06 | $23.70 | $64.66 | 1,590,200 | — | — |
| 2008-06-05 | $24.09 | $65.73 | 2,215,800 | — | — |
| 2008-06-04 | $23.92 | $65.26 | 1,257,600 | — | — |
| 2008-06-03 | $23.81 | $64.96 | 937,800 | — | — |
| 2008-06-02 | $23.93 | $65.30 | 1,534,000 | — | — |
| 2008-05-30 | $24.02 | $65.54 | 1,468,600 | — | — |
| 2008-05-29 | $24.13 | $65.82 | 1,035,800 | — | — |
| 2008-05-28 | $24.03 | $65.55 | 1,134,400 | — | — |
| 2008-05-27 | $24.08 | $65.70 | 788,200 | — | — |
| 2008-05-23 | $23.88 | $65.14 | 931,400 | — | — |
| 2008-05-22 | $24.32 | $66.34 | 1,386,400 | — | — |
| 2008-05-21 | $24.05 | $65.60 | 873,400 | — | — |
| 2008-05-20 | $24.19 | $66.00 | 907,800 | — | — |
| 2008-05-19 | $24.23 | $66.11 | 737,200 | — | — |
| 2008-05-16 | $24.10 | $65.75 | 847,600 | — | — |
| 2008-05-15 | $24.01 | $65.52 | 631,600 | — | — |
| 2008-05-14 | $24.09 | $65.73 | 605,000 | — | — |
| 2008-05-13 | $24.08 | $65.69 | 811,800 | — | — |
| 2008-05-12 | $24.04 | $65.59 | 1,202,000 | — | — |
| 2008-05-09 | $24.00 | $65.13 | 889,800 | — | — |
| 2008-05-08 | $24.04 | $65.22 | 3,470,200 | — | — |
| 2008-05-07 | $23.42 | $63.55 | 1,554,600 | — | — |
| 2008-05-06 | $23.82 | $64.61 | 1,473,800 | — | — |
| 2008-05-05 | $23.75 | $64.43 | 1,231,000 | — | — |
| 2008-05-02 | $23.92 | $64.88 | 1,557,400 | — | — |
| 2008-05-01 | $23.83 | $64.64 | 1,566,200 | — | — |
| 2008-04-30 | $23.73 | $64.38 | 2,231,400 | — | — |
| 2008-04-29 | $23.16 | $62.82 | 2,036,600 | — | — |
| 2008-04-28 | $23.37 | $63.39 | 941,400 | — | — |
| 2008-04-25 | $23.30 | $63.21 | 717,400 | — | — |
| 2008-04-24 | $23.28 | $63.15 | 1,187,400 | — | — |
| 2008-04-23 | $23.20 | $62.93 | 711,600 | — | — |
| 2008-04-22 | $22.97 | $62.30 | 747,200 | — | — |
| 2008-04-21 | $23.18 | $62.90 | 763,600 | — | — |
| 2008-04-18 | $23.31 | $63.23 | 797,800 | — | — |
| 2008-04-17 | $23.29 | $63.19 | 645,400 | — | — |
| 2008-04-16 | $23.33 | $63.31 | 1,730,000 | — | — |
| 2008-04-15 | $22.83 | $61.94 | 938,000 | — | — |
| 2008-04-14 | $22.62 | $61.35 | 1,074,000 | — | — |
| 2008-04-11 | $22.72 | $61.64 | 1,107,600 | — | — |
| 2008-04-10 | $22.46 | $60.93 | 1,483,400 | — | — |
| 2008-04-09 | $22.63 | $61.38 | 923,000 | — | — |
| 2008-04-08 | $22.59 | $61.29 | 1,114,200 | — | — |
| 2008-04-07 | $22.58 | $61.25 | 872,000 | — | — |
| 2008-04-04 | $22.31 | $60.53 | 1,492,800 | — | — |
| 2008-04-03 | $22.43 | $60.85 | 1,143,800 | — | — |
| 2008-04-02 | $22.71 | $61.60 | 1,367,200 | — | — |
| 2008-04-01 | $22.42 | $60.84 | 1,326,200 | — | — |
| 2008-03-31 | $22.00 | $59.67 | 1,476,000 | — | — |
| 2008-03-28 | $21.80 | $59.14 | 1,447,600 | — | — |
| 2008-03-27 | $21.95 | $59.54 | 2,376,600 | — | — |
| 2008-03-26 | $21.63 | $58.67 | 3,532,600 | — | — |
| 2008-03-25 | $21.61 | $58.61 | 1,452,400 | — | — |
| 2008-03-24 | $21.45 | $58.19 | 1,829,800 | — | — |
| 2008-03-20 | $21.76 | $59.04 | 1,475,600 | — | — |
| 2008-03-19 | $21.63 | $58.67 | 1,922,600 | — | — |
| 2008-03-18 | $21.91 | $59.43 | 1,659,800 | — | — |
| 2008-03-17 | $21.53 | $58.40 | 2,815,000 | — | — |
| 2008-03-14 | $21.53 | $58.40 | 1,697,000 | — | — |
| 2008-03-13 | $21.60 | $58.60 | 2,362,400 | — | — |
| 2008-03-12 | $21.61 | $58.61 | 1,440,400 | — | — |
| 2008-03-11 | $21.80 | $59.13 | 1,684,400 | — | — |
| 2008-03-10 | $21.66 | $58.76 | 1,618,800 | — | — |
| 2008-03-07 | $21.70 | $58.87 | 1,252,600 | — | — |
| 2008-03-06 | $21.74 | $58.97 | 1,571,400 | — | — |
| 2008-03-05 | $22.04 | $59.79 | 1,494,600 | — | — |
| 2008-03-04 | $22.05 | $59.82 | 2,226,200 | — | — |
| 2008-03-03 | $22.02 | $59.74 | 1,920,200 | — | — |
| 2008-02-29 | $21.81 | $59.17 | 2,986,400 | — | — |
| 2008-02-28 | $22.00 | $59.69 | 1,247,400 | — | — |
| 2008-02-27 | $22.00 | $59.67 | 1,295,000 | — | — |
| 2008-02-26 | $22.45 | $60.91 | 960,000 | — | — |
| 2008-02-25 | $22.42 | $60.84 | 1,295,000 | — | — |
| 2008-02-22 | $22.42 | $60.83 | 1,237,800 | — | — |
| 2008-02-21 | $22.06 | $59.84 | 1,485,800 | — | — |
| 2008-02-20 | $22.37 | $60.68 | 1,311,800 | — | — |
| 2008-02-19 | $22.45 | $60.89 | 874,400 | — | — |
| 2008-02-15 | $22.42 | $60.84 | 1,203,000 | — | — |
| 2008-02-14 | $22.47 | $60.96 | 864,800 | — | — |
| 2008-02-13 | $22.73 | $61.67 | 1,635,400 | — | — |
| 2008-02-12 | $22.94 | $62.24 | 2,161,000 | — | — |
| 2008-02-11 | $22.92 | $61.82 | 1,359,000 | — | — |
| 2008-02-08 | $22.99 | $62.00 | 1,324,000 | — | — |
| 2008-02-07 | $23.04 | $62.14 | 1,817,000 | — | — |
| 2008-02-06 | $23.11 | $62.33 | 2,248,600 | — | — |
| 2008-02-05 | $23.03 | $62.10 | 2,250,800 | — | — |
| 2008-02-04 | $23.33 | $62.92 | 1,173,000 | — | — |
| 2008-02-01 | $22.99 | $61.99 | 1,391,800 | — | — |
| 2008-01-31 | $22.76 | $61.40 | 1,505,400 | — | — |
| 2008-01-30 | $22.51 | $60.72 | 1,205,000 | — | — |
| 2008-01-29 | $22.58 | $60.91 | 1,408,600 | — | — |
| 2008-01-28 | $22.43 | $60.49 | 2,182,600 | — | — |
| 2008-01-25 | $22.00 | $59.35 | 2,828,800 | — | — |
| 2008-01-24 | $22.37 | $60.32 | 4,881,400 | — | — |
| 2008-01-23 | $22.79 | $61.45 | 3,526,000 | — | — |
| 2008-01-22 | $22.61 | $60.97 | 2,619,200 | — | — |
| 2008-01-18 | $23.15 | $62.44 | 2,996,200 | — | — |
| 2008-01-17 | $23.24 | $62.68 | 1,887,400 | — | — |
| 2008-01-16 | $24.09 | $64.97 | 2,719,200 | — | — |
| 2008-01-15 | $23.92 | $64.51 | 3,102,200 | — | — |
| 2008-01-14 | $23.82 | $64.23 | 1,093,000 | — | — |
| 2008-01-11 | $23.97 | $64.63 | 1,395,000 | — | — |
| 2008-01-10 | $24.06 | $64.89 | 1,781,600 | — | — |
| 2008-01-09 | $24.42 | $65.86 | 1,732,000 | — | — |
| 2008-01-08 | $24.52 | $66.13 | 2,086,800 | — | — |
| 2008-01-07 | $24.45 | $65.93 | 2,330,400 | — | — |
| 2008-01-04 | $23.75 | $64.04 | 1,225,800 | — | — |
| 2008-01-03 | $23.64 | $63.74 | 1,087,200 | — | — |
| 2008-01-02 | $23.90 | $64.46 | 1,195,800 | — | — |