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
- 1997-09-17 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 | $22.65 | $24.06 | 4,050,731 | — | — |
| 2008-12-30 | $22.22 | $23.61 | 3,845,837 | — | — |
| 2008-12-29 | $21.50 | $22.84 | 3,318,091 | — | — |
| 2008-12-26 | $21.77 | $23.12 | 1,303,367 | — | — |
| 2008-12-24 | $21.85 | $23.21 | 1,222,411 | — | — |
| 2008-12-23 | $21.66 | $23.01 | 3,961,985 | — | — |
| 2008-12-22 | $21.73 | $23.08 | 3,418,522 | — | — |
| 2008-12-19 | $21.85 | $23.21 | 6,872,514 | — | — |
| 2008-12-18 | $21.60 | $22.94 | 4,409,192 | — | — |
| 2008-12-17 | $21.96 | $23.32 | 6,977,534 | — | — |
| 2008-12-16 | $21.54 | $22.88 | 6,930,518 | — | — |
| 2008-12-15 | $20.22 | $21.48 | 6,892,405 | — | — |
| 2008-12-12 | $20.03 | $21.28 | 6,586,941 | — | — |
| 2008-12-11 | $20.27 | $21.53 | 7,045,276 | — | — |
| 2008-12-10 | $21.50 | $22.84 | 8,134,429 | — | — |
| 2008-12-09 | $20.17 | $21.42 | 5,380,388 | — | — |
| 2008-12-08 | $20.78 | $22.08 | 6,584,020 | — | — |
| 2008-12-05 | $20.85 | $22.15 | 10,098,521 | — | — |
| 2008-12-04 | $19.92 | $21.16 | 7,886,970 | — | — |
| 2008-12-03 | $19.44 | $20.65 | 6,543,542 | — | — |
| 2008-12-02 | $18.14 | $19.27 | 5,879,896 | — | — |
| 2008-12-01 | $17.95 | $19.07 | 5,708,108 | — | — |
| 2008-11-28 | $19.37 | $20.57 | 2,329,230 | — | — |
| 2008-11-26 | $19.22 | $20.42 | 4,203,324 | — | — |
| 2008-11-25 | $18.40 | $19.54 | 7,174,361 | — | — |
| 2008-11-24 | $18.20 | $19.34 | 8,766,360 | — | — |
| 2008-11-21 | $17.41 | $18.50 | 13,475,034 | — | — |
| 2008-11-20 | $16.00 | $16.99 | 12,702,334 | — | — |
| 2008-11-19 | $17.58 | $18.68 | 6,265,342 | — | — |
| 2008-11-18 | $18.24 | $19.37 | 5,524,078 | — | — |
| 2008-11-17 | $18.33 | $19.47 | 7,411,944 | — | — |
| 2008-11-14 | $17.96 | $19.08 | 5,425,596 | — | — |
| 2008-11-13 | $18.73 | $19.90 | 11,925,182 | — | — |
| 2008-11-12 | $18.06 | $19.18 | 6,200,243 | — | — |
| 2008-11-11 | $18.60 | $19.76 | 5,630,351 | — | — |
| 2008-11-10 | $19.17 | $20.36 | 6,623,664 | — | — |
| 2008-11-07 | $19.65 | $20.87 | 6,965,154 | — | — |
| 2008-11-06 | $19.45 | $20.67 | 6,651,484 | — | — |
| 2008-11-05 | $20.37 | $21.64 | 6,794,479 | — | — |
| 2008-11-04 | $22.00 | $23.37 | 4,702,971 | — | — |
| 2008-11-03 | $21.28 | $22.61 | 4,212,226 | — | — |
| 2008-10-31 | $20.86 | $22.15 | 6,330,163 | — | — |
| 2008-10-30 | $21.27 | $22.59 | 5,436,306 | — | — |
| 2008-10-29 | $20.47 | $21.75 | 7,761,363 | — | — |
| 2008-10-28 | $21.03 | $22.34 | 6,891,431 | — | — |
| 2008-10-27 | $18.86 | $20.04 | 8,357,128 | — | — |
| 2008-10-24 | $18.71 | $19.87 | 7,028,028 | — | — |
| 2008-10-23 | $19.27 | $20.47 | 8,460,618 | — | — |
| 2008-10-22 | $19.17 | $20.37 | 7,213,309 | — | — |
| 2008-10-21 | $20.01 | $21.25 | 3,644,976 | — | — |
| 2008-10-20 | $20.91 | $22.21 | 4,745,953 | — | — |
| 2008-10-17 | $19.99 | $21.23 | 6,950,549 | — | — |
| 2008-10-16 | $19.89 | $21.13 | 11,318,011 | — | — |
| 2008-10-15 | $18.88 | $20.05 | 6,856,239 | — | — |
| 2008-10-14 | $20.70 | $21.85 | 5,838,862 | — | — |
| 2008-10-13 | $20.98 | $22.14 | 9,314,275 | — | — |
| 2008-10-10 | $19.82 | $20.92 | 14,259,837 | — | — |
| 2008-10-09 | $19.18 | $20.24 | 9,162,100 | — | — |
| 2008-10-08 | $19.99 | $21.09 | 16,606,454 | — | — |
| 2008-10-07 | $19.77 | $20.86 | 9,994,613 | — | — |
| 2008-10-06 | $20.35 | $21.48 | 11,163,192 | — | — |
| 2008-10-03 | $22.14 | $23.36 | 6,836,209 | — | — |
| 2008-10-02 | $22.67 | $23.92 | 5,804,365 | — | — |
| 2008-10-01 | $23.54 | $24.84 | 5,370,095 | — | — |
| 2008-09-30 | $23.44 | $24.74 | 7,892,673 | — | — |
| 2008-09-29 | $23.10 | $24.38 | 7,353,243 | — | — |
| 2008-09-26 | $24.40 | $25.75 | 5,290,808 | — | — |
| 2008-09-25 | $24.32 | $25.67 | 10,762,306 | — | — |
| 2008-09-24 | $24.95 | $26.33 | 7,638,120 | — | — |
| 2008-09-23 | $25.95 | $27.39 | 5,868,212 | — | — |
| 2008-09-22 | $26.76 | $28.24 | 4,529,931 | — | — |
| 2008-09-19 | $28.20 | $29.76 | 6,897,969 | — | — |
| 2008-09-18 | $28.02 | $29.56 | 5,535,902 | — | — |
| 2008-09-17 | $26.71 | $28.19 | 5,883,235 | — | — |
| 2008-09-16 | $27.61 | $29.13 | 6,541,595 | — | — |
| 2008-09-15 | $27.25 | $28.76 | 4,639,263 | — | — |
| 2008-09-12 | $27.35 | $28.87 | 6,467,315 | — | — |
| 2008-09-11 | $28.11 | $29.66 | 5,543,831 | — | — |
| 2008-09-10 | $27.33 | $28.84 | 4,306,119 | — | — |
| 2008-09-09 | $27.33 | $28.84 | 5,399,584 | — | — |
| 2008-09-08 | $27.97 | $29.51 | 6,587,220 | — | — |
| 2008-09-05 | $26.57 | $28.04 | 4,459,685 | — | — |
| 2008-09-04 | $26.33 | $27.78 | 3,933,748 | — | — |
| 2008-09-03 | $27.00 | $28.49 | 6,960,981 | — | — |
| 2008-09-02 | $26.97 | $28.46 | 6,704,759 | — | — |
| 2008-08-29 | $25.65 | $27.07 | 2,797,718 | — | — |
| 2008-08-28 | $26.32 | $27.77 | 3,418,243 | — | — |
| 2008-08-27 | $25.36 | $26.76 | 2,421,175 | — | — |
| 2008-08-26 | $25.61 | $27.02 | 5,196,498 | — | — |
| 2008-08-25 | $25.59 | $27.00 | 2,290,560 | — | — |
| 2008-08-22 | $26.15 | $27.59 | 2,566,395 | — | — |
| 2008-08-21 | $25.57 | $26.99 | 3,518,395 | — | — |
| 2008-08-20 | $25.56 | $26.97 | 2,623,704 | — | — |
| 2008-08-19 | $25.75 | $27.17 | 2,414,359 | — | — |
| 2008-08-18 | $26.17 | $27.61 | 3,182,747 | — | — |
| 2008-08-15 | $26.89 | $28.37 | 2,700,487 | — | — |
| 2008-08-14 | $26.87 | $28.36 | 4,540,502 | — | — |
| 2008-08-13 | $26.51 | $27.98 | 4,569,296 | — | — |
| 2008-08-12 | $27.34 | $28.85 | 3,318,926 | — | — |
| 2008-08-11 | $27.81 | $29.34 | 3,236,718 | — | — |
| 2008-08-08 | $27.48 | $29.00 | 5,213,329 | — | — |
| 2008-08-07 | $25.98 | $27.42 | 6,072,828 | — | — |
| 2008-08-06 | $26.97 | $28.46 | 3,977,704 | — | — |
| 2008-08-05 | $27.37 | $28.88 | 5,915,228 | — | — |
| 2008-08-04 | $25.77 | $27.19 | 2,924,995 | — | — |
| 2008-08-01 | $25.41 | $26.82 | 3,166,612 | — | — |
| 2008-07-31 | $25.75 | $27.17 | 5,452,581 | — | — |
| 2008-07-30 | $25.70 | $27.12 | 3,628,702 | — | — |
| 2008-07-29 | $25.04 | $26.42 | 4,306,397 | — | — |
| 2008-07-28 | $24.28 | $25.63 | 6,630,062 | — | — |
| 2008-07-25 | $24.57 | $25.92 | 5,085,079 | — | — |
| 2008-07-24 | $24.71 | $26.07 | 7,615,586 | — | — |
| 2008-07-23 | $25.84 | $27.27 | 4,006,219 | — | — |
| 2008-07-22 | $25.70 | $27.12 | 7,027,610 | — | — |
| 2008-07-21 | $25.18 | $26.57 | 7,056,682 | — | — |
| 2008-07-18 | $25.27 | $26.67 | 10,137,747 | — | — |
| 2008-07-17 | $24.48 | $25.83 | 18,297,910 | — | — |
| 2008-07-16 | $26.22 | $27.67 | 7,716,573 | — | — |
| 2008-07-15 | $25.49 | $26.90 | 7,377,308 | — | — |
| 2008-07-14 | $25.68 | $27.10 | 5,819,388 | — | — |
| 2008-07-11 | $25.65 | $27.07 | 7,613,499 | — | — |
| 2008-07-10 | $25.08 | $26.46 | 7,030,810 | — | — |
| 2008-07-09 | $25.44 | $26.85 | 4,350,909 | — | — |
| 2008-07-08 | $26.01 | $27.30 | 5,376,771 | — | — |
| 2008-07-07 | $25.56 | $26.84 | 5,716,036 | — | — |
| 2008-07-03 | $25.46 | $26.72 | 2,759,188 | — | — |
| 2008-07-02 | $25.27 | $26.53 | 6,620,047 | — | — |
| 2008-07-01 | $25.48 | $26.75 | 9,004,778 | — | — |
| 2008-06-30 | $25.23 | $26.48 | 6,296,779 | — | — |
| 2008-06-27 | $25.17 | $26.42 | 9,450,593 | — | — |
| 2008-06-26 | $25.26 | $26.51 | 7,493,317 | — | — |
| 2008-06-25 | $26.09 | $27.39 | 7,970,291 | — | — |
| 2008-06-24 | $25.92 | $27.21 | 8,249,047 | — | — |
| 2008-06-23 | $26.02 | $27.31 | 7,040,964 | — | — |
| 2008-06-20 | $26.26 | $27.57 | 4,468,588 | — | — |
| 2008-06-19 | $26.84 | $28.17 | 4,221,546 | — | — |
| 2008-06-18 | $26.51 | $27.83 | 4,187,745 | — | — |
| 2008-06-17 | $26.88 | $28.22 | 2,847,516 | — | — |
| 2008-06-16 | $27.13 | $28.48 | 3,408,506 | — | — |
| 2008-06-13 | $27.23 | $28.58 | 3,541,069 | — | — |
| 2008-06-12 | $26.68 | $28.01 | 3,912,605 | — | — |
| 2008-06-11 | $26.51 | $27.83 | 6,152,671 | — | — |
| 2008-06-10 | $27.15 | $28.50 | 6,165,190 | — | — |
| 2008-06-09 | $27.34 | $28.70 | 4,974,355 | — | — |
| 2008-06-06 | $27.24 | $28.59 | 5,549,951 | — | — |
| 2008-06-05 | $28.38 | $29.79 | 3,004,143 | — | — |
| 2008-06-04 | $28.03 | $29.42 | 3,209,593 | — | — |
| 2008-06-03 | $28.22 | $29.62 | 5,181,197 | — | — |
| 2008-06-02 | $27.97 | $29.36 | 3,092,889 | — | — |
| 2008-05-30 | $28.54 | $29.96 | 4,537,025 | — | — |
| 2008-05-29 | $28.82 | $30.25 | 2,746,808 | — | — |
| 2008-05-28 | $28.35 | $29.76 | 3,203,056 | — | — |
| 2008-05-27 | $28.01 | $29.40 | 3,031,824 | — | — |
| 2008-05-23 | $27.67 | $29.05 | 3,434,379 | — | — |
| 2008-05-22 | $28.09 | $29.49 | 3,225,312 | — | — |
| 2008-05-21 | $27.68 | $29.05 | 5,804,782 | — | — |
| 2008-05-20 | $28.55 | $29.98 | 4,988,961 | — | — |
| 2008-05-19 | $29.32 | $30.78 | 3,344,242 | — | — |
| 2008-05-16 | $29.35 | $30.81 | 2,617,445 | — | — |
| 2008-05-15 | $29.72 | $31.20 | 4,654,286 | — | — |
| 2008-05-14 | $29.40 | $30.86 | 4,953,907 | — | — |
| 2008-05-13 | $29.43 | $30.90 | 5,215,555 | — | — |
| 2008-05-12 | $29.19 | $30.64 | 3,732,470 | — | — |
| 2008-05-09 | $28.57 | $29.99 | 2,668,634 | — | — |
| 2008-05-08 | $28.78 | $30.21 | 4,478,742 | — | — |
| 2008-05-07 | $28.61 | $30.03 | 4,370,661 | — | — |
| 2008-05-06 | $29.17 | $30.62 | 3,680,030 | — | — |
| 2008-05-05 | $29.07 | $30.52 | 3,806,889 | — | — |
| 2008-05-02 | $29.12 | $30.56 | 4,234,760 | — | — |
| 2008-05-01 | $29.32 | $30.78 | 5,483,739 | — | — |
| 2008-04-30 | $29.25 | $30.70 | 7,002,016 | — | — |
| 2008-04-29 | $29.39 | $30.85 | 4,193,587 | — | — |
| 2008-04-28 | $29.30 | $30.75 | 5,138,076 | — | — |
| 2008-04-25 | $29.51 | $30.98 | 5,142,527 | — | — |
| 2008-04-24 | $29.22 | $30.68 | 7,289,814 | — | — |
| 2008-04-23 | $28.97 | $30.41 | 8,915,615 | — | — |
| 2008-04-22 | $27.67 | $29.05 | 4,146,015 | — | — |
| 2008-04-21 | $28.09 | $29.48 | 3,674,187 | — | — |
| 2008-04-18 | $28.55 | $29.98 | 4,200,125 | — | — |
| 2008-04-17 | $27.81 | $29.19 | 3,009,429 | — | — |
| 2008-04-16 | $27.60 | $28.97 | 3,827,754 | — | — |
| 2008-04-15 | $27.36 | $28.72 | 3,123,908 | — | — |
| 2008-04-14 | $27.02 | $28.36 | 4,182,181 | — | — |
| 2008-04-11 | $26.94 | $28.28 | 2,857,670 | — | — |
| 2008-04-10 | $27.16 | $28.51 | 3,377,904 | — | — |
| 2008-04-09 | $27.02 | $28.36 | 3,191,789 | — | — |
| 2008-04-08 | $27.71 | $28.97 | 4,206,662 | — | — |
| 2008-04-07 | $27.85 | $29.12 | 2,901,487 | — | — |
| 2008-04-04 | $27.95 | $29.23 | 2,972,984 | — | — |
| 2008-04-03 | $27.73 | $28.99 | 4,592,804 | — | — |
| 2008-04-02 | $28.03 | $29.31 | 4,836,924 | — | — |
| 2008-04-01 | $27.79 | $29.06 | 3,494,609 | — | — |
| 2008-03-31 | $26.75 | $27.97 | 3,312,806 | — | — |
| 2008-03-28 | $26.49 | $27.70 | 3,156,318 | — | — |
| 2008-03-27 | $26.91 | $28.14 | 4,032,509 | — | — |
| 2008-03-26 | $27.25 | $28.50 | 3,899,669 | — | — |
| 2008-03-25 | $27.46 | $28.71 | 3,795,065 | — | — |
| 2008-03-24 | $27.25 | $28.50 | 3,732,192 | — | — |
| 2008-03-20 | $26.89 | $28.11 | 10,360,724 | — | — |
| 2008-03-19 | $26.02 | $27.21 | 4,534,799 | — | — |
| 2008-03-18 | $27.10 | $28.33 | 6,680,417 | — | — |
| 2008-03-17 | $26.20 | $27.40 | 5,159,358 | — | — |
| 2008-03-14 | $25.90 | $27.08 | 5,224,735 | — | — |
| 2008-03-13 | $26.40 | $27.60 | 6,504,316 | — | — |
| 2008-03-12 | $26.06 | $27.25 | 6,544,933 | — | — |
| 2008-03-11 | $26.05 | $27.24 | 6,788,080 | — | — |
| 2008-03-10 | $25.29 | $26.45 | 5,070,751 | — | — |
| 2008-03-07 | $25.26 | $26.41 | 6,357,566 | — | — |
| 2008-03-06 | $25.77 | $26.95 | 6,716,722 | — | — |
| 2008-03-05 | $26.02 | $27.21 | 8,065,018 | — | — |
| 2008-03-04 | $25.18 | $26.33 | 8,984,608 | — | — |
| 2008-03-03 | $24.89 | $26.02 | 7,507,227 | — | — |
| 2008-02-29 | $24.77 | $25.90 | 5,787,256 | — | — |
| 2008-02-28 | $25.37 | $26.53 | 3,752,362 | — | — |
| 2008-02-27 | $26.04 | $27.23 | 4,893,399 | — | — |
| 2008-02-26 | $26.43 | $27.64 | 5,548,977 | — | — |
| 2008-02-25 | $26.12 | $27.31 | 6,590,141 | — | — |
| 2008-02-22 | $25.05 | $26.20 | 3,915,109 | — | — |
| 2008-02-21 | $24.85 | $25.98 | 5,013,581 | — | — |
| 2008-02-20 | $25.13 | $26.27 | 5,523,244 | — | — |
| 2008-02-19 | $25.18 | $26.33 | 4,248,670 | — | — |
| 2008-02-15 | $25.35 | $26.51 | 4,354,247 | — | — |
| 2008-02-14 | $25.05 | $26.20 | 3,771,140 | — | — |
| 2008-02-13 | $25.67 | $26.84 | 5,882,678 | — | — |
| 2008-02-12 | $25.07 | $26.21 | 4,897,294 | — | — |
| 2008-02-11 | $24.74 | $25.87 | 4,926,366 | — | — |
| 2008-02-08 | $24.55 | $25.67 | 5,028,048 | — | — |
| 2008-02-07 | $24.70 | $25.83 | 7,984,340 | — | — |
| 2008-02-06 | $24.57 | $25.69 | 9,026,477 | — | — |
| 2008-02-05 | $24.99 | $26.13 | 15,119,753 | — | — |
| 2008-02-04 | $25.74 | $26.92 | 10,815,581 | — | — |
| 2008-02-01 | $25.33 | $26.49 | 11,377,824 | — | — |
| 2008-01-31 | $24.56 | $25.68 | 19,055,031 | — | — |
| 2008-01-30 | $25.02 | $26.16 | 9,518,891 | — | — |
| 2008-01-29 | $25.75 | $26.93 | 7,269,783 | — | — |
| 2008-01-28 | $25.63 | $26.80 | 11,276,976 | — | — |
| 2008-01-25 | $26.05 | $27.24 | 9,032,876 | — | — |
| 2008-01-24 | $26.82 | $28.04 | 9,812,114 | — | — |
| 2008-01-23 | $25.76 | $26.93 | 10,637,116 | — | — |
| 2008-01-22 | $23.81 | $24.90 | 9,278,666 | — | — |
| 2008-01-18 | $24.00 | $25.10 | 8,013,968 | — | — |
| 2008-01-17 | $24.06 | $25.16 | 9,117,031 | — | — |
| 2008-01-16 | $24.49 | $25.60 | 9,772,331 | — | — |
| 2008-01-15 | $24.93 | $26.07 | 10,574,104 | — | — |
| 2008-01-14 | $26.48 | $27.69 | 7,877,789 | — | — |
| 2008-01-11 | $26.13 | $27.32 | 13,433,165 | — | — |
| 2008-01-10 | $28.04 | $29.32 | 5,668,047 | — | — |
| 2008-01-09 | $27.44 | $28.69 | 6,430,315 | — | — |
| 2008-01-08 | $26.40 | $27.49 | 5,283,574 | — | — |
| 2008-01-07 | $27.09 | $28.21 | 6,366,607 | — | — |
| 2008-01-04 | $26.47 | $27.57 | 6,056,692 | — | — |
| 2008-01-03 | $26.85 | $27.96 | 3,846,950 | — | — |
| 2008-01-02 | $27.23 | $28.36 | 4,132,244 | — | — |