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
- 1970-01-02 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 | $21.00 | $67.24 | 2,346,524 | — | — |
| 2008-12-30 | $20.37 | $65.21 | 1,575,988 | — | — |
| 2008-12-29 | $19.47 | $62.35 | 1,933,780 | — | — |
| 2008-12-26 | $20.24 | $64.43 | 1,049,431 | — | — |
| 2008-12-24 | $20.11 | $64.01 | 1,198,499 | — | — |
| 2008-12-23 | $19.50 | $62.08 | 2,271,004 | — | — |
| 2008-12-22 | $20.00 | $63.67 | 2,232,864 | — | — |
| 2008-12-19 | $20.53 | $65.35 | 3,150,609 | — | — |
| 2008-12-18 | $19.95 | $63.51 | 2,395,935 | — | — |
| 2008-12-17 | $20.50 | $65.27 | 2,199,089 | — | — |
| 2008-12-16 | $21.13 | $67.28 | 3,976,894 | — | — |
| 2008-12-15 | $18.95 | $60.32 | 3,122,109 | — | — |
| 2008-12-12 | $20.42 | $65.02 | 2,587,811 | — | — |
| 2008-12-11 | $19.71 | $62.75 | 2,023,115 | — | — |
| 2008-12-10 | $19.74 | $62.84 | 2,575,629 | — | — |
| 2008-12-09 | $19.84 | $63.17 | 3,585,516 | — | — |
| 2008-12-08 | $20.47 | $65.18 | 4,409,866 | — | — |
| 2008-12-05 | $18.42 | $58.64 | 3,658,380 | — | — |
| 2008-12-04 | $17.79 | $56.63 | 3,461,192 | — | — |
| 2008-12-03 | $18.74 | $59.65 | 3,417,170 | — | — |
| 2008-12-02 | $17.73 | $56.46 | 2,535,174 | — | — |
| 2008-12-01 | $16.79 | $53.44 | 2,671,908 | — | — |
| 2008-11-28 | $18.42 | $58.64 | 1,895,906 | — | — |
| 2008-11-26 | $19.24 | $61.24 | 4,271,462 | — | — |
| 2008-11-25 | $16.39 | $52.18 | 3,797,694 | — | — |
| 2008-11-24 | $16.31 | $51.93 | 4,917,713 | — | — |
| 2008-11-21 | $13.83 | $44.04 | 6,104,258 | — | — |
| 2008-11-20 | $14.31 | $45.55 | 4,907,011 | — | — |
| 2008-11-19 | $14.70 | $46.81 | 3,198,578 | — | — |
| 2008-11-18 | $15.97 | $50.84 | 2,886,894 | — | — |
| 2008-11-17 | $15.86 | $50.50 | 2,647,088 | — | — |
| 2008-11-14 | $16.76 | $53.36 | 2,393,507 | — | — |
| 2008-11-13 | $17.97 | $57.21 | 2,787,959 | — | — |
| 2008-11-12 | $17.34 | $55.20 | 2,945,072 | — | — |
| 2008-11-11 | $18.08 | $57.55 | 2,103,341 | — | — |
| 2008-11-10 | $18.97 | $60.40 | 2,032,564 | — | — |
| 2008-11-07 | $19.29 | $61.41 | 1,867,937 | — | — |
| 2008-11-06 | $19.16 | $60.99 | 3,181,956 | — | — |
| 2008-11-05 | $20.32 | $64.68 | 3,066,550 | — | — |
| 2008-11-04 | $21.53 | $68.54 | 2,180,493 | — | — |
| 2008-11-03 | $20.90 | $66.53 | 2,855,889 | — | — |
| 2008-10-31 | $21.13 | $67.28 | 2,499,501 | — | — |
| 2008-10-30 | $20.69 | $65.86 | 3,138,351 | — | — |
| 2008-10-29 | $20.18 | $64.26 | 3,478,914 | — | — |
| 2008-10-28 | $20.45 | $65.10 | 3,451,515 | — | — |
| 2008-10-27 | $18.50 | $58.89 | 3,825,626 | — | — |
| 2008-10-24 | $19.63 | $62.50 | 3,085,790 | — | — |
| 2008-10-23 | $20.32 | $64.68 | 2,870,045 | — | — |
| 2008-10-22 | $21.03 | $66.95 | 3,285,142 | — | — |
| 2008-10-21 | $22.40 | $71.31 | 3,826,005 | — | — |
| 2008-10-20 | $23.35 | $74.33 | 2,322,502 | — | — |
| 2008-10-17 | $22.11 | $70.39 | 3,559,293 | — | — |
| 2008-10-16 | $22.27 | $70.89 | 6,183,383 | — | — |
| 2008-10-15 | $21.34 | $67.95 | 4,306,680 | — | — |
| 2008-10-14 | $22.42 | $71.39 | 3,101,919 | — | — |
| 2008-10-13 | $22.37 | $71.22 | 2,400,793 | — | — |
| 2008-10-10 | $20.74 | $66.02 | 5,787,868 | — | — |
| 2008-10-09 | $21.16 | $67.37 | 3,816,973 | — | — |
| 2008-10-08 | $21.48 | $68.37 | 5,218,163 | — | — |
| 2008-10-07 | $22.79 | $72.57 | 5,973,444 | — | — |
| 2008-10-06 | $24.80 | $78.94 | 4,168,352 | — | — |
| 2008-10-03 | $26.35 | $83.89 | 4,117,196 | — | — |
| 2008-10-02 | $28.51 | $90.77 | 3,025,222 | — | — |
| 2008-10-01 | $29.78 | $94.80 | 1,975,373 | — | — |
| 2008-09-30 | $30.38 | $96.73 | 2,647,202 | — | — |
| 2008-09-29 | $29.12 | $92.70 | 3,357,437 | — | — |
| 2008-09-26 | $31.15 | $99.16 | 2,877,407 | — | — |
| 2008-09-25 | $31.91 | $101.23 | 2,021,748 | — | — |
| 2008-09-24 | $32.23 | $102.24 | 1,659,516 | — | — |
| 2008-09-23 | $32.28 | $102.40 | 1,410,184 | — | — |
| 2008-09-22 | $32.67 | $103.66 | 1,618,871 | — | — |
| 2008-09-19 | $34.36 | $109.01 | 3,877,503 | — | — |
| 2008-09-18 | $33.12 | $105.08 | 3,574,397 | — | — |
| 2008-09-17 | $32.15 | $101.99 | 3,213,986 | — | — |
| 2008-09-16 | $33.68 | $106.83 | 3,918,451 | — | — |
| 2008-09-15 | $34.12 | $108.26 | 2,056,283 | — | — |
| 2008-09-12 | $35.28 | $111.93 | 2,203,073 | — | — |
| 2008-09-11 | $35.65 | $113.10 | 1,575,267 | — | — |
| 2008-09-10 | $35.78 | $113.52 | 1,608,890 | — | — |
| 2008-09-09 | $35.86 | $113.77 | 1,926,418 | — | — |
| 2008-09-08 | $37.13 | $117.79 | 2,418,478 | — | — |
| 2008-09-05 | $36.26 | $115.03 | 1,632,192 | — | — |
| 2008-09-04 | $36.42 | $115.53 | 2,068,123 | — | — |
| 2008-09-03 | $37.55 | $119.12 | 2,009,794 | — | — |
| 2008-09-02 | $37.84 | $120.04 | 2,538,058 | — | — |
| 2008-08-29 | $36.71 | $116.45 | 1,163,964 | — | — |
| 2008-08-28 | $37.42 | $118.70 | 1,391,551 | — | — |
| 2008-08-27 | $36.81 | $116.78 | 1,091,556 | — | — |
| 2008-08-26 | $36.15 | $114.69 | 1,047,003 | — | — |
| 2008-08-25 | $36.39 | $115.44 | 1,395,308 | — | — |
| 2008-08-22 | $36.97 | $117.28 | 1,083,586 | — | — |
| 2008-08-21 | $36.63 | $116.20 | 1,096,376 | — | — |
| 2008-08-20 | $36.79 | $116.70 | 1,149,278 | — | — |
| 2008-08-19 | $36.84 | $116.87 | 1,169,240 | — | — |
| 2008-08-18 | $37.73 | $119.71 | 1,732,911 | — | — |
| 2008-08-15 | $37.92 | $120.29 | 2,473,277 | — | — |
| 2008-08-14 | $36.71 | $116.45 | 1,743,878 | — | — |
| 2008-08-13 | $37.15 | $117.87 | 1,358,914 | — | — |
| 2008-08-12 | $37.05 | $117.53 | 1,618,302 | — | — |
| 2008-08-11 | $37.79 | $119.88 | 1,417,812 | — | — |
| 2008-08-08 | $37.63 | $119.37 | 1,578,910 | — | — |
| 2008-08-07 | $36.79 | $116.70 | 1,867,785 | — | — |
| 2008-08-06 | $36.55 | $115.95 | 3,875,150 | — | — |
| 2008-08-05 | $37.23 | $118.12 | 3,434,020 | — | — |
| 2008-08-04 | $35.70 | $113.27 | 1,493,029 | — | — |
| 2008-08-01 | $35.65 | $113.10 | 1,499,025 | — | — |
| 2008-07-31 | $35.94 | $114.02 | 5,388,331 | — | — |
| 2008-07-30 | $34.62 | $109.84 | 3,258,994 | — | — |
| 2008-07-29 | $34.86 | $110.60 | 2,886,819 | — | — |
| 2008-07-28 | $34.70 | $110.09 | 2,868,527 | — | — |
| 2008-07-25 | $35.70 | $113.27 | 3,080,667 | — | — |
| 2008-07-24 | $34.97 | $110.93 | 2,801,014 | — | — |
| 2008-07-23 | $36.97 | $117.28 | 2,040,078 | — | — |
| 2008-07-22 | $36.28 | $115.11 | 2,448,534 | — | — |
| 2008-07-21 | $35.86 | $113.77 | 1,486,464 | — | — |
| 2008-07-18 | $36.10 | $114.52 | 2,859,153 | — | — |
| 2008-07-17 | $36.42 | $115.53 | 2,777,864 | — | — |
| 2008-07-16 | $35.44 | $112.44 | 2,451,077 | — | — |
| 2008-07-15 | $34.65 | $109.93 | 2,746,062 | — | — |
| 2008-07-14 | $34.39 | $109.09 | 2,970,878 | — | — |
| 2008-07-11 | $34.41 | $109.17 | 3,154,784 | — | — |
| 2008-07-10 | $34.68 | $110.01 | 3,315,160 | — | — |
| 2008-07-09 | $34.73 | $110.18 | 3,105,942 | — | — |
| 2008-07-08 | $36.28 | $115.11 | 3,564,795 | — | — |
| 2008-07-07 | $35.47 | $112.52 | 3,137,402 | — | — |
| 2008-07-03 | $35.52 | $112.69 | 1,460,847 | — | — |
| 2008-07-02 | $34.86 | $110.60 | 3,978,109 | — | — |
| 2008-07-01 | $35.15 | $111.52 | 3,685,514 | — | — |
| 2008-06-30 | $35.73 | $113.35 | 3,722,212 | — | — |
| 2008-06-27 | $35.65 | $113.10 | 3,985,016 | — | — |
| 2008-06-26 | $35.86 | $113.77 | 2,235,672 | — | — |
| 2008-06-25 | $36.57 | $115.67 | 2,870,500 | — | — |
| 2008-06-24 | $36.10 | $114.17 | 2,698,814 | — | — |
| 2008-06-23 | $35.63 | $112.67 | 4,359,848 | — | — |
| 2008-06-20 | $36.94 | $116.84 | 3,019,074 | — | — |
| 2008-06-19 | $37.29 | $117.92 | 3,157,820 | — | — |
| 2008-06-18 | $36.55 | $115.59 | 3,504,189 | — | — |
| 2008-06-17 | $36.15 | $114.34 | 2,686,556 | — | — |
| 2008-06-16 | $35.36 | $111.84 | 2,924,617 | — | — |
| 2008-06-13 | $36.15 | $114.34 | 2,333,735 | — | — |
| 2008-06-12 | $35.39 | $111.92 | 2,608,759 | — | — |
| 2008-06-11 | $34.99 | $110.67 | 2,360,452 | — | — |
| 2008-06-10 | $35.60 | $112.59 | 2,238,215 | — | — |
| 2008-06-09 | $35.52 | $112.34 | 2,788,338 | — | — |
| 2008-06-06 | $35.28 | $111.59 | 2,627,582 | — | — |
| 2008-06-05 | $36.18 | $114.42 | 1,729,230 | — | — |
| 2008-06-04 | $35.84 | $113.34 | 1,768,925 | — | — |
| 2008-06-03 | $35.42 | $112.00 | 2,058,560 | — | — |
| 2008-06-02 | $35.15 | $111.17 | 1,641,869 | — | — |
| 2008-05-30 | $35.78 | $113.17 | 2,952,434 | — | — |
| 2008-05-29 | $36.10 | $114.17 | 1,279,712 | — | — |
| 2008-05-28 | $35.81 | $113.25 | 1,780,880 | — | — |
| 2008-05-27 | $35.73 | $113.00 | 1,698,642 | — | — |
| 2008-05-23 | $35.49 | $112.25 | 2,555,249 | — | — |
| 2008-05-22 | $36.63 | $115.84 | 2,072,867 | — | — |
| 2008-05-21 | $36.10 | $114.17 | 2,903,327 | — | — |
| 2008-05-20 | $36.94 | $116.84 | 2,155,750 | — | — |
| 2008-05-19 | $37.21 | $117.67 | 3,075,468 | — | — |
| 2008-05-16 | $37.97 | $120.09 | 1,538,341 | — | — |
| 2008-05-15 | $38.26 | $121.00 | 2,428,876 | — | — |
| 2008-05-14 | $37.79 | $119.50 | 3,115,733 | — | — |
| 2008-05-13 | $38.13 | $120.59 | 2,556,046 | — | — |
| 2008-05-12 | $37.68 | $119.17 | 1,924,141 | — | — |
| 2008-05-09 | $37.50 | $118.59 | 2,223,073 | — | — |
| 2008-05-08 | $38.29 | $121.09 | 2,282,768 | — | — |
| 2008-05-07 | $37.92 | $119.92 | 2,528,646 | — | — |
| 2008-05-06 | $38.47 | $121.67 | 2,399,920 | — | — |
| 2008-05-05 | $37.89 | $119.84 | 1,268,593 | — | — |
| 2008-05-02 | $38.08 | $120.42 | 1,779,058 | — | — |
| 2008-05-01 | $38.16 | $120.67 | 2,364,361 | — | — |
| 2008-04-30 | $36.81 | $116.42 | 2,235,217 | — | — |
| 2008-04-29 | $37.00 | $117.00 | 1,363,619 | — | — |
| 2008-04-28 | $36.94 | $116.84 | 1,527,905 | — | — |
| 2008-04-25 | $36.94 | $116.84 | 2,883,783 | — | — |
| 2008-04-24 | $37.02 | $117.09 | 2,122,164 | — | — |
| 2008-04-23 | $36.97 | $116.92 | 2,901,088 | — | — |
| 2008-04-22 | $36.86 | $116.59 | 2,154,422 | — | — |
| 2008-04-21 | $38.45 | $121.59 | 2,154,384 | — | — |
| 2008-04-18 | $38.39 | $121.42 | 2,856,269 | — | — |
| 2008-04-17 | $38.21 | $120.84 | 3,346,317 | — | — |
| 2008-04-16 | $39.05 | $123.50 | 1,300,015 | — | — |
| 2008-04-15 | $38.21 | $120.84 | 1,076,262 | — | — |
| 2008-04-14 | $38.37 | $121.34 | 1,406,769 | — | — |
| 2008-04-11 | $38.76 | $122.59 | 2,178,102 | — | — |
| 2008-04-10 | $39.66 | $125.42 | 1,677,352 | — | — |
| 2008-04-09 | $39.03 | $123.42 | 1,245,329 | — | — |
| 2008-04-08 | $39.34 | $124.42 | 1,730,406 | — | — |
| 2008-04-07 | $39.21 | $124.00 | 1,636,518 | — | — |
| 2008-04-04 | $39.79 | $125.84 | 1,270,073 | — | — |
| 2008-04-03 | $40.16 | $127.00 | 1,530,182 | — | — |
| 2008-04-02 | $40.47 | $128.00 | 1,538,607 | — | — |
| 2008-04-01 | $40.11 | $126.84 | 1,545,817 | — | — |
| 2008-03-31 | $39.45 | $124.75 | 2,021,027 | — | — |
| 2008-03-28 | $39.21 | $124.00 | 1,766,003 | — | — |
| 2008-03-27 | $39.45 | $124.75 | 2,558,589 | — | — |
| 2008-03-26 | $39.53 | $124.65 | 1,766,421 | — | — |
| 2008-03-25 | $40.53 | $127.80 | 1,404,074 | — | — |
| 2008-03-24 | $40.32 | $127.14 | 1,381,608 | — | — |
| 2008-03-20 | $40.21 | $126.81 | 2,151,917 | — | — |
| 2008-03-19 | $39.21 | $123.65 | 2,349,712 | — | — |
| 2008-03-18 | $39.95 | $125.98 | 2,752,817 | — | — |
| 2008-03-17 | $37.97 | $119.74 | 2,515,933 | — | — |
| 2008-03-14 | $37.31 | $117.67 | 3,762,932 | — | — |
| 2008-03-13 | $37.73 | $118.99 | 1,943,571 | — | — |
| 2008-03-12 | $38.13 | $120.24 | 1,882,624 | — | — |
| 2008-03-11 | $38.13 | $120.24 | 2,666,367 | — | — |
| 2008-03-10 | $37.10 | $117.00 | 2,712,400 | — | — |
| 2008-03-07 | $36.55 | $115.26 | 2,256,887 | — | — |
| 2008-03-06 | $37.31 | $117.67 | 1,746,155 | — | — |
| 2008-03-05 | $37.92 | $119.58 | 2,247,437 | — | — |
| 2008-03-04 | $37.97 | $119.74 | 2,481,133 | — | — |
| 2008-03-03 | $38.79 | $122.32 | 1,352,538 | — | — |
| 2008-02-29 | $38.74 | $122.15 | 1,780,880 | — | — |
| 2008-02-28 | $39.76 | $125.39 | 1,402,063 | — | — |
| 2008-02-27 | $40.82 | $128.72 | 1,627,258 | — | — |
| 2008-02-26 | $39.79 | $125.48 | 1,883,155 | — | — |
| 2008-02-25 | $39.63 | $124.98 | 2,286,184 | — | — |
| 2008-02-22 | $39.18 | $123.57 | 1,550,827 | — | — |
| 2008-02-21 | $38.87 | $122.57 | 1,915,754 | — | — |
| 2008-02-20 | $40.00 | $126.14 | 1,734,846 | — | — |
| 2008-02-19 | $39.60 | $124.89 | 1,789,267 | — | — |
| 2008-02-15 | $39.31 | $123.98 | 1,396,750 | — | — |
| 2008-02-14 | $39.55 | $124.73 | 1,650,066 | — | — |
| 2008-02-13 | $40.82 | $128.72 | 2,168,767 | — | — |
| 2008-02-12 | $39.66 | $125.06 | 1,773,214 | — | — |
| 2008-02-11 | $40.26 | $126.97 | 1,621,983 | — | — |
| 2008-02-08 | $40.40 | $127.39 | 2,080,343 | — | — |
| 2008-02-07 | $39.79 | $125.48 | 2,553,921 | — | — |
| 2008-02-06 | $39.87 | $125.73 | 2,378,289 | — | — |
| 2008-02-05 | $40.13 | $126.56 | 2,230,663 | — | — |
| 2008-02-04 | $40.76 | $128.55 | 2,793,537 | — | — |
| 2008-02-01 | $41.61 | $131.21 | 2,683,369 | — | — |
| 2008-01-31 | $40.66 | $128.22 | 3,222,524 | — | — |
| 2008-01-30 | $40.71 | $128.38 | 3,037,290 | — | — |
| 2008-01-29 | $39.58 | $124.81 | 2,770,540 | — | — |
| 2008-01-28 | $39.97 | $126.06 | 3,590,146 | — | — |
| 2008-01-25 | $38.10 | $120.16 | 4,076,285 | — | — |
| 2008-01-24 | $37.76 | $119.08 | 4,509,523 | — | — |
| 2008-01-23 | $34.91 | $110.10 | 4,633,543 | — | — |
| 2008-01-22 | $34.52 | $108.86 | 2,674,147 | — | — |
| 2008-01-18 | $34.94 | $110.19 | 3,190,229 | — | — |
| 2008-01-17 | $35.47 | $111.85 | 2,210,777 | — | — |
| 2008-01-16 | $36.57 | $115.34 | 3,833,557 | — | — |
| 2008-01-15 | $36.89 | $116.34 | 2,513,770 | — | — |
| 2008-01-14 | $38.18 | $120.41 | 1,460,771 | — | — |
| 2008-01-11 | $37.63 | $118.66 | 2,217,039 | — | — |
| 2008-01-10 | $38.71 | $122.07 | 2,896,496 | — | — |
| 2008-01-09 | $39.53 | $124.65 | 3,230,190 | — | — |
| 2008-01-08 | $39.05 | $123.15 | 1,816,553 | — | — |
| 2008-01-07 | $39.79 | $125.48 | 2,437,035 | — | — |
| 2008-01-04 | $39.82 | $125.56 | 1,737,617 | — | — |
| 2008-01-03 | $41.37 | $130.46 | 1,595,835 | — | — |
| 2008-01-02 | $41.69 | $131.46 | 2,122,012 | — | — |