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 | $25.10 | $36.23 | 642,900 | — | — |
| 2008-12-30 | $25.09 | $36.22 | 786,450 | — | — |
| 2008-12-29 | $25.33 | $36.57 | 802,350 | — | — |
| 2008-12-26 | $25.09 | $36.22 | 279,000 | — | — |
| 2008-12-24 | $24.66 | $35.60 | 350,700 | — | — |
| 2008-12-23 | $24.59 | $35.49 | 806,550 | — | — |
| 2008-12-22 | $23.97 | $34.61 | 920,700 | — | — |
| 2008-12-19 | $24.83 | $35.85 | 977,700 | — | — |
| 2008-12-18 | $25.07 | $36.18 | 1,175,100 | — | — |
| 2008-12-17 | $24.92 | $35.97 | 1,095,450 | — | — |
| 2008-12-16 | $25.33 | $36.57 | 769,350 | — | — |
| 2008-12-15 | $24.62 | $35.54 | 782,250 | — | — |
| 2008-12-12 | $25.23 | $36.41 | 559,050 | — | — |
| 2008-12-11 | $24.35 | $35.15 | 903,300 | — | — |
| 2008-12-10 | $25.09 | $36.03 | 625,050 | — | — |
| 2008-12-09 | $25.37 | $36.42 | 794,700 | — | — |
| 2008-12-08 | $25.33 | $36.37 | 676,200 | — | — |
| 2008-12-05 | $25.37 | $36.43 | 771,300 | — | — |
| 2008-12-04 | $24.74 | $35.52 | 1,172,100 | — | — |
| 2008-12-03 | $25.85 | $37.12 | 790,650 | — | — |
| 2008-12-02 | $25.99 | $37.31 | 554,400 | — | — |
| 2008-12-01 | $25.11 | $36.05 | 940,950 | — | — |
| 2008-11-28 | $27.69 | $39.75 | 224,250 | — | — |
| 2008-11-26 | $27.54 | $39.54 | 498,900 | — | — |
| 2008-11-25 | $26.77 | $38.44 | 901,800 | — | — |
| 2008-11-24 | $26.74 | $38.39 | 980,550 | — | — |
| 2008-11-21 | $26.00 | $37.33 | 1,421,550 | — | — |
| 2008-11-20 | $24.50 | $35.18 | 1,004,250 | — | — |
| 2008-11-19 | $25.61 | $36.77 | 1,714,950 | — | — |
| 2008-11-18 | $25.93 | $37.24 | 565,350 | — | — |
| 2008-11-17 | $25.80 | $37.04 | 523,800 | — | — |
| 2008-11-14 | $26.13 | $37.51 | 674,550 | — | — |
| 2008-11-13 | $27.73 | $39.81 | 1,158,450 | — | — |
| 2008-11-12 | $25.67 | $36.86 | 541,800 | — | — |
| 2008-11-11 | $26.88 | $38.59 | 796,650 | — | — |
| 2008-11-10 | $27.32 | $39.23 | 482,850 | — | — |
| 2008-11-07 | $27.53 | $39.53 | 680,700 | — | — |
| 2008-11-06 | $27.39 | $39.33 | 607,800 | — | — |
| 2008-11-05 | $27.53 | $39.52 | 1,048,800 | — | — |
| 2008-11-04 | $29.37 | $42.17 | 934,200 | — | — |
| 2008-11-03 | $29.55 | $42.43 | 748,800 | — | — |
| 2008-10-31 | $28.85 | $41.42 | 1,117,650 | — | — |
| 2008-10-30 | $27.33 | $39.25 | 943,950 | — | — |
| 2008-10-29 | $27.33 | $39.25 | 1,124,100 | — | — |
| 2008-10-28 | $26.18 | $37.59 | 1,675,350 | — | — |
| 2008-10-27 | $24.75 | $35.53 | 658,050 | — | — |
| 2008-10-24 | $24.93 | $35.79 | 893,250 | — | — |
| 2008-10-23 | $24.65 | $35.39 | 804,450 | — | — |
| 2008-10-22 | $24.93 | $35.80 | 566,100 | — | — |
| 2008-10-21 | $25.90 | $37.19 | 436,950 | — | — |
| 2008-10-20 | $26.25 | $37.69 | 506,250 | — | — |
| 2008-10-17 | $25.38 | $36.44 | 828,900 | — | — |
| 2008-10-16 | $25.73 | $36.95 | 763,800 | — | — |
| 2008-10-15 | $24.97 | $35.86 | 677,400 | — | — |
| 2008-10-14 | $26.99 | $38.76 | 940,350 | — | — |
| 2008-10-13 | $26.83 | $38.53 | 295,500 | — | — |
| 2008-10-10 | $25.39 | $36.46 | 2,263,800 | — | — |
| 2008-10-09 | $25.95 | $37.26 | 1,292,250 | — | — |
| 2008-10-08 | $28.03 | $40.24 | 1,269,600 | — | — |
| 2008-10-07 | $28.77 | $41.31 | 1,152,150 | — | — |
| 2008-10-06 | $29.33 | $42.11 | 985,650 | — | — |
| 2008-10-03 | $30.34 | $43.56 | 636,000 | — | — |
| 2008-10-02 | $30.97 | $44.46 | 564,150 | — | — |
| 2008-10-01 | $31.70 | $45.52 | 543,000 | — | — |
| 2008-09-30 | $32.33 | $46.42 | 902,250 | — | — |
| 2008-09-29 | $31.79 | $45.65 | 1,017,000 | — | — |
| 2008-09-26 | $32.82 | $47.12 | 542,550 | — | — |
| 2008-09-25 | $31.93 | $45.84 | 545,100 | — | — |
| 2008-09-24 | $32.19 | $46.22 | 639,900 | — | — |
| 2008-09-23 | $32.00 | $45.95 | 627,750 | — | — |
| 2008-09-22 | $31.91 | $45.82 | 746,250 | — | — |
| 2008-09-19 | $32.09 | $46.07 | 1,713,300 | — | — |
| 2008-09-18 | $32.00 | $45.95 | 1,409,400 | — | — |
| 2008-09-17 | $31.17 | $44.75 | 1,309,050 | — | — |
| 2008-09-16 | $30.68 | $44.05 | 847,350 | — | — |
| 2008-09-15 | $30.17 | $43.31 | 467,100 | — | — |
| 2008-09-12 | $30.41 | $43.67 | 468,600 | — | — |
| 2008-09-11 | $30.44 | $43.71 | 822,150 | — | — |
| 2008-09-10 | $30.58 | $43.72 | 1,085,400 | — | — |
| 2008-09-09 | $30.99 | $44.30 | 694,500 | — | — |
| 2008-09-08 | $30.81 | $44.05 | 625,350 | — | — |
| 2008-09-05 | $30.12 | $43.06 | 638,850 | — | — |
| 2008-09-04 | $30.33 | $43.36 | 871,950 | — | — |
| 2008-09-03 | $30.71 | $43.91 | 969,000 | — | — |
| 2008-09-02 | $30.68 | $43.86 | 654,750 | — | — |
| 2008-08-29 | $30.75 | $43.95 | 486,900 | — | — |
| 2008-08-28 | $30.99 | $44.31 | 498,450 | — | — |
| 2008-08-27 | $30.71 | $43.91 | 459,150 | — | — |
| 2008-08-26 | $30.42 | $43.49 | 518,100 | — | — |
| 2008-08-25 | $30.34 | $43.37 | 420,300 | — | — |
| 2008-08-22 | $30.68 | $43.86 | 501,300 | — | — |
| 2008-08-21 | $30.48 | $43.57 | 634,950 | — | — |
| 2008-08-20 | $30.59 | $43.73 | 882,150 | — | — |
| 2008-08-19 | $30.61 | $43.75 | 464,400 | — | — |
| 2008-08-18 | $30.57 | $43.71 | 443,100 | — | — |
| 2008-08-15 | $30.79 | $44.02 | 909,300 | — | — |
| 2008-08-14 | $30.80 | $44.03 | 1,015,950 | — | — |
| 2008-08-13 | $30.80 | $44.03 | 442,350 | — | — |
| 2008-08-12 | $30.63 | $43.78 | 486,300 | — | — |
| 2008-08-11 | $30.56 | $43.69 | 650,100 | — | — |
| 2008-08-08 | $30.62 | $43.77 | 610,050 | — | — |
| 2008-08-07 | $30.36 | $43.40 | 757,950 | — | — |
| 2008-08-06 | $30.42 | $43.49 | 815,550 | — | — |
| 2008-08-05 | $30.39 | $43.44 | 1,012,800 | — | — |
| 2008-08-04 | $30.17 | $43.13 | 854,700 | — | — |
| 2008-08-01 | $30.11 | $43.04 | 1,201,500 | — | — |
| 2008-07-31 | $30.61 | $43.76 | 1,168,200 | — | — |
| 2008-07-30 | $30.85 | $44.11 | 923,850 | — | — |
| 2008-07-29 | $31.20 | $44.60 | 1,835,250 | — | — |
| 2008-07-28 | $32.16 | $45.97 | 1,410,450 | — | — |
| 2008-07-25 | $32.95 | $47.11 | 962,250 | — | — |
| 2008-07-24 | $32.41 | $46.34 | 1,638,000 | — | — |
| 2008-07-23 | $32.87 | $46.98 | 750,750 | — | — |
| 2008-07-22 | $32.97 | $47.14 | 773,400 | — | — |
| 2008-07-21 | $32.03 | $45.79 | 741,600 | — | — |
| 2008-07-18 | $32.61 | $46.62 | 486,300 | — | — |
| 2008-07-17 | $32.97 | $47.14 | 793,650 | — | — |
| 2008-07-16 | $32.67 | $46.70 | 655,350 | — | — |
| 2008-07-15 | $32.07 | $45.84 | 1,226,550 | — | — |
| 2008-07-14 | $31.85 | $45.53 | 724,200 | — | — |
| 2008-07-11 | $31.97 | $45.71 | 811,350 | — | — |
| 2008-07-10 | $31.54 | $45.09 | 624,000 | — | — |
| 2008-07-09 | $31.27 | $44.70 | 851,250 | — | — |
| 2008-07-08 | $31.19 | $44.58 | 1,035,450 | — | — |
| 2008-07-07 | $29.92 | $42.77 | 1,002,900 | — | — |
| 2008-07-03 | $29.49 | $42.16 | 256,950 | — | — |
| 2008-07-02 | $29.95 | $42.82 | 820,650 | — | — |
| 2008-07-01 | $30.09 | $43.01 | 782,250 | — | — |
| 2008-06-30 | $30.46 | $43.54 | 851,550 | — | — |
| 2008-06-27 | $30.87 | $44.13 | 1,910,550 | — | — |
| 2008-06-26 | $30.88 | $44.14 | 835,950 | — | — |
| 2008-06-25 | $31.35 | $44.81 | 996,000 | — | — |
| 2008-06-24 | $30.67 | $43.84 | 819,300 | — | — |
| 2008-06-23 | $30.89 | $44.16 | 1,315,500 | — | — |
| 2008-06-20 | $30.81 | $44.05 | 2,685,600 | — | — |
| 2008-06-19 | $32.31 | $46.18 | 580,950 | — | — |
| 2008-06-18 | $32.15 | $45.96 | 1,279,800 | — | — |
| 2008-06-17 | $31.55 | $45.10 | 1,156,200 | — | — |
| 2008-06-16 | $31.72 | $45.35 | 1,461,300 | — | — |
| 2008-06-13 | $31.20 | $44.60 | 768,900 | — | — |
| 2008-06-12 | $31.19 | $44.59 | 1,155,450 | — | — |
| 2008-06-11 | $30.93 | $44.21 | 776,100 | — | — |
| 2008-06-10 | $31.85 | $45.34 | 920,400 | — | — |
| 2008-06-09 | $32.38 | $46.10 | 811,500 | — | — |
| 2008-06-06 | $32.41 | $46.14 | 716,250 | — | — |
| 2008-06-05 | $32.87 | $46.79 | 704,400 | — | — |
| 2008-06-04 | $32.02 | $45.58 | 841,650 | — | — |
| 2008-06-03 | $31.35 | $44.62 | 788,550 | — | — |
| 2008-06-02 | $31.71 | $45.15 | 817,650 | — | — |
| 2008-05-30 | $31.65 | $45.06 | 567,900 | — | — |
| 2008-05-29 | $31.66 | $45.07 | 388,800 | — | — |
| 2008-05-28 | $31.37 | $44.65 | 333,900 | — | — |
| 2008-05-27 | $31.37 | $44.65 | 533,850 | — | — |
| 2008-05-23 | $31.10 | $44.27 | 365,100 | — | — |
| 2008-05-22 | $31.63 | $45.03 | 589,050 | — | — |
| 2008-05-21 | $31.27 | $44.51 | 717,900 | — | — |
| 2008-05-20 | $31.08 | $44.24 | 709,200 | — | — |
| 2008-05-19 | $31.00 | $44.13 | 420,150 | — | — |
| 2008-05-16 | $30.77 | $43.80 | 366,750 | — | — |
| 2008-05-15 | $30.91 | $44.01 | 256,800 | — | — |
| 2008-05-14 | $30.97 | $44.09 | 437,700 | — | — |
| 2008-05-13 | $31.37 | $44.65 | 416,100 | — | — |
| 2008-05-12 | $30.93 | $44.03 | 588,600 | — | — |
| 2008-05-09 | $30.47 | $43.37 | 428,850 | — | — |
| 2008-05-08 | $30.45 | $43.35 | 830,400 | — | — |
| 2008-05-07 | $29.75 | $42.36 | 405,900 | — | — |
| 2008-05-06 | $30.39 | $43.27 | 493,800 | — | — |
| 2008-05-05 | $30.01 | $42.73 | 752,700 | — | — |
| 2008-05-02 | $29.93 | $42.61 | 602,400 | — | — |
| 2008-05-01 | $30.67 | $43.67 | 641,700 | — | — |
| 2008-04-30 | $30.21 | $43.01 | 1,148,550 | — | — |
| 2008-04-29 | $31.21 | $44.43 | 580,500 | — | — |
| 2008-04-28 | $30.97 | $44.08 | 1,050,450 | — | — |
| 2008-04-25 | $30.77 | $43.81 | 663,150 | — | — |
| 2008-04-24 | $30.77 | $43.81 | 1,226,550 | — | — |
| 2008-04-23 | $29.65 | $42.20 | 1,130,700 | — | — |
| 2008-04-22 | $29.15 | $41.49 | 1,683,150 | — | — |
| 2008-04-21 | $27.16 | $38.66 | 832,350 | — | — |
| 2008-04-18 | $26.69 | $37.99 | 324,300 | — | — |
| 2008-04-17 | $26.37 | $37.53 | 599,250 | — | — |
| 2008-04-16 | $26.79 | $38.13 | 438,000 | — | — |
| 2008-04-15 | $26.54 | $37.78 | 1,080,150 | — | — |
| 2008-04-14 | $27.20 | $38.72 | 1,160,100 | — | — |
| 2008-04-11 | $27.46 | $39.09 | 383,400 | — | — |
| 2008-04-10 | $27.81 | $39.59 | 852,900 | — | — |
| 2008-04-09 | $27.33 | $38.91 | 353,700 | — | — |
| 2008-04-08 | $27.33 | $38.90 | 442,650 | — | — |
| 2008-04-07 | $27.24 | $38.78 | 474,150 | — | — |
| 2008-04-04 | $27.58 | $39.26 | 564,750 | — | — |
| 2008-04-03 | $27.11 | $38.59 | 617,400 | — | — |
| 2008-04-02 | $26.73 | $38.05 | 1,072,800 | — | — |
| 2008-04-01 | $26.79 | $38.13 | 2,160,750 | — | — |
| 2008-03-31 | $26.23 | $37.34 | 1,529,250 | — | — |
| 2008-03-28 | $26.73 | $38.05 | 771,900 | — | — |
| 2008-03-27 | $27.17 | $38.67 | 1,291,800 | — | — |
| 2008-03-26 | $27.09 | $38.57 | 1,090,350 | — | — |
| 2008-03-25 | $27.96 | $39.80 | 869,850 | — | — |
| 2008-03-24 | $27.99 | $39.84 | 930,750 | — | — |
| 2008-03-20 | $28.11 | $40.01 | 1,768,050 | — | — |
| 2008-03-19 | $28.79 | $40.99 | 849,150 | — | — |
| 2008-03-18 | $29.01 | $41.29 | 468,600 | — | — |
| 2008-03-17 | $28.00 | $39.86 | 681,000 | — | — |
| 2008-03-14 | $27.93 | $39.76 | 962,700 | — | — |
| 2008-03-13 | $28.55 | $40.64 | 547,200 | — | — |
| 2008-03-12 | $28.30 | $40.29 | 599,700 | — | — |
| 2008-03-11 | $28.03 | $39.71 | 707,400 | — | — |
| 2008-03-10 | $27.80 | $39.39 | 468,450 | — | — |
| 2008-03-07 | $28.04 | $39.73 | 363,600 | — | — |
| 2008-03-06 | $28.24 | $40.01 | 506,850 | — | — |
| 2008-03-05 | $28.83 | $40.85 | 475,500 | — | — |
| 2008-03-04 | $29.29 | $41.49 | 1,083,300 | — | — |
| 2008-03-03 | $29.37 | $41.61 | 796,950 | — | — |
| 2008-02-29 | $28.65 | $40.59 | 455,700 | — | — |
| 2008-02-28 | $29.17 | $41.33 | 555,600 | — | — |
| 2008-02-27 | $28.76 | $40.75 | 628,200 | — | — |
| 2008-02-26 | $29.37 | $41.61 | 522,000 | — | — |
| 2008-02-25 | $29.33 | $41.56 | 804,300 | — | — |
| 2008-02-22 | $29.04 | $41.14 | 596,700 | — | — |
| 2008-02-21 | $28.95 | $41.02 | 726,150 | — | — |
| 2008-02-20 | $29.42 | $41.68 | 918,300 | — | — |
| 2008-02-19 | $29.27 | $41.47 | 976,950 | — | — |
| 2008-02-15 | $29.11 | $41.24 | 713,250 | — | — |
| 2008-02-14 | $29.78 | $42.19 | 793,500 | — | — |
| 2008-02-13 | $30.19 | $42.77 | 855,900 | — | — |
| 2008-02-12 | $29.99 | $42.49 | 894,150 | — | — |
| 2008-02-11 | $29.25 | $41.45 | 821,550 | — | — |
| 2008-02-08 | $29.10 | $41.23 | 546,600 | — | — |
| 2008-02-07 | $29.22 | $41.40 | 738,600 | — | — |
| 2008-02-06 | $28.85 | $40.88 | 953,550 | — | — |
| 2008-02-05 | $29.52 | $41.82 | 2,160,150 | — | — |
| 2008-02-04 | $27.59 | $39.09 | 538,200 | — | — |
| 2008-02-01 | $27.59 | $39.08 | 405,300 | — | — |
| 2008-01-31 | $27.55 | $39.03 | 590,850 | — | — |
| 2008-01-30 | $27.15 | $38.46 | 701,700 | — | — |
| 2008-01-29 | $27.07 | $38.36 | 598,350 | — | — |
| 2008-01-28 | $27.09 | $38.39 | 480,900 | — | — |
| 2008-01-25 | $26.43 | $37.44 | 463,650 | — | — |
| 2008-01-24 | $26.51 | $37.55 | 661,800 | — | — |
| 2008-01-23 | $27.53 | $39.00 | 692,700 | — | — |
| 2008-01-22 | $27.38 | $38.79 | 644,700 | — | — |
| 2008-01-18 | $27.67 | $39.21 | 753,900 | — | — |
| 2008-01-17 | $28.27 | $40.05 | 581,850 | — | — |
| 2008-01-16 | $28.74 | $40.72 | 507,000 | — | — |
| 2008-01-15 | $28.23 | $39.99 | 324,150 | — | — |
| 2008-01-14 | $28.58 | $40.49 | 472,050 | — | — |
| 2008-01-11 | $27.84 | $39.44 | 631,350 | — | — |
| 2008-01-10 | $27.91 | $39.55 | 361,650 | — | — |
| 2008-01-09 | $27.75 | $39.32 | 403,950 | — | — |
| 2008-01-08 | $27.61 | $39.12 | 725,250 | — | — |
| 2008-01-07 | $28.46 | $40.32 | 617,400 | — | — |
| 2008-01-04 | $27.39 | $38.81 | 512,550 | — | — |
| 2008-01-03 | $27.56 | $39.05 | 638,100 | — | — |
| 2008-01-02 | $28.05 | $39.74 | 643,950 | — | — |