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
- 2007-05-10 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 | $30.73 | $30.73 | 2,111,800 | — | — |
| 2008-12-30 | $28.00 | $28.00 | 2,542,000 | — | — |
| 2008-12-29 | $29.20 | $29.20 | 960,200 | — | — |
| 2008-12-26 | $30.13 | $30.13 | 933,800 | — | — |
| 2008-12-24 | $28.73 | $28.73 | 367,500 | — | — |
| 2008-12-23 | $28.72 | $28.72 | 952,800 | — | — |
| 2008-12-22 | $28.12 | $28.12 | 1,032,000 | — | — |
| 2008-12-19 | $29.20 | $29.20 | 1,146,200 | — | — |
| 2008-12-18 | $29.51 | $29.51 | 1,254,100 | — | — |
| 2008-12-17 | $30.00 | $30.00 | 2,583,300 | — | — |
| 2008-12-16 | $29.05 | $29.05 | 1,499,200 | — | — |
| 2008-12-15 | $25.94 | $25.94 | 1,747,500 | — | — |
| 2008-12-12 | $28.69 | $28.69 | 1,202,800 | — | — |
| 2008-12-11 | $28.65 | $28.65 | 1,254,800 | — | — |
| 2008-12-10 | $29.23 | $29.23 | 1,720,000 | — | — |
| 2008-12-09 | $29.40 | $29.40 | 1,783,000 | — | — |
| 2008-12-08 | $30.50 | $30.50 | 3,495,500 | — | — |
| 2008-12-05 | $27.59 | $27.59 | 1,934,300 | — | — |
| 2008-12-04 | $25.29 | $25.29 | 1,242,200 | — | — |
| 2008-12-03 | $26.19 | $26.19 | 992,200 | — | — |
| 2008-12-02 | $25.62 | $25.62 | 1,202,800 | — | — |
| 2008-12-01 | $23.94 | $23.94 | 1,260,000 | — | — |
| 2008-11-28 | $26.49 | $26.49 | 621,800 | — | — |
| 2008-11-26 | $26.78 | $26.78 | 1,492,300 | — | — |
| 2008-11-25 | $26.77 | $26.77 | 2,326,400 | — | — |
| 2008-11-24 | $24.65 | $24.65 | 2,177,800 | — | — |
| 2008-11-21 | $21.10 | $21.10 | 1,212,200 | — | — |
| 2008-11-20 | $20.48 | $20.48 | 1,087,600 | — | — |
| 2008-11-19 | $20.77 | $20.77 | 1,284,100 | — | — |
| 2008-11-18 | $19.60 | $19.60 | 695,700 | — | — |
| 2008-11-17 | $19.34 | $19.34 | 558,600 | — | — |
| 2008-11-14 | $19.81 | $19.81 | 947,200 | — | — |
| 2008-11-13 | $21.51 | $21.51 | 1,959,300 | — | — |
| 2008-11-12 | $18.78 | $18.78 | 1,310,000 | — | — |
| 2008-11-11 | $17.60 | $17.60 | 578,100 | — | — |
| 2008-11-10 | $17.31 | $17.31 | 570,300 | — | — |
| 2008-11-07 | $16.88 | $16.88 | 489,600 | — | — |
| 2008-11-06 | $16.32 | $16.32 | 384,900 | — | — |
| 2008-11-05 | $17.31 | $17.31 | 412,200 | — | — |
| 2008-11-04 | $19.39 | $19.39 | 591,100 | — | — |
| 2008-11-03 | $17.66 | $17.66 | 317,900 | — | — |
| 2008-10-31 | $17.63 | $17.63 | 632,800 | — | — |
| 2008-10-30 | $17.90 | $17.90 | 443,700 | — | — |
| 2008-10-29 | $17.38 | $17.38 | 851,400 | — | — |
| 2008-10-28 | $16.36 | $16.36 | 707,100 | — | — |
| 2008-10-27 | $15.22 | $15.22 | 517,600 | — | — |
| 2008-10-24 | $15.39 | $15.39 | 657,000 | — | — |
| 2008-10-23 | $15.70 | $15.70 | 930,800 | — | — |
| 2008-10-22 | $17.19 | $17.19 | 552,400 | — | — |
| 2008-10-21 | $18.75 | $18.75 | 680,100 | — | — |
| 2008-10-20 | $19.25 | $19.25 | 772,500 | — | — |
| 2008-10-17 | $17.73 | $17.73 | 510,000 | — | — |
| 2008-10-16 | $17.51 | $17.51 | 622,600 | — | — |
| 2008-10-15 | $16.38 | $16.38 | 691,100 | — | — |
| 2008-10-14 | $18.94 | $18.94 | 999,300 | — | — |
| 2008-10-13 | $18.59 | $18.59 | 253,900 | — | — |
| 2008-10-10 | $16.37 | $16.37 | 1,439,500 | — | — |
| 2008-10-09 | $17.21 | $17.21 | 1,081,500 | — | — |
| 2008-10-08 | $18.18 | $18.18 | 1,648,200 | — | — |
| 2008-10-07 | $19.12 | $19.12 | 1,504,300 | — | — |
| 2008-10-06 | $18.55 | $18.55 | 1,455,800 | — | — |
| 2008-10-03 | $19.79 | $19.79 | 943,700 | — | — |
| 2008-10-02 | $20.47 | $20.47 | 810,700 | — | — |
| 2008-10-01 | $23.23 | $23.23 | 763,500 | — | — |
| 2008-09-30 | $24.44 | $24.44 | 633,100 | — | — |
| 2008-09-29 | $23.22 | $23.22 | 1,372,400 | — | — |
| 2008-09-26 | $24.46 | $24.46 | 512,000 | — | — |
| 2008-09-25 | $24.68 | $24.68 | 672,400 | — | — |
| 2008-09-24 | $24.88 | $24.88 | 468,600 | — | — |
| 2008-09-23 | $25.14 | $25.14 | 425,300 | — | — |
| 2008-09-22 | $26.36 | $26.36 | 665,600 | — | — |
| 2008-09-19 | $27.28 | $27.28 | 901,900 | — | — |
| 2008-09-18 | $25.12 | $25.12 | 1,584,000 | — | — |
| 2008-09-17 | $23.73 | $23.73 | 1,196,000 | — | — |
| 2008-09-16 | $24.64 | $24.64 | 1,138,800 | — | — |
| 2008-09-15 | $24.54 | $24.54 | 1,206,300 | — | — |
| 2008-09-12 | $25.69 | $25.69 | 721,200 | — | — |
| 2008-09-11 | $24.73 | $24.73 | 1,041,600 | — | — |
| 2008-09-10 | $25.59 | $25.59 | 1,203,800 | — | — |
| 2008-09-09 | $24.07 | $24.07 | 1,763,400 | — | — |
| 2008-09-08 | $27.97 | $27.97 | 1,088,100 | — | — |
| 2008-09-05 | $28.03 | $28.03 | 878,500 | — | — |
| 2008-09-04 | $27.82 | $27.82 | 833,200 | — | — |
| 2008-09-03 | $29.55 | $29.55 | 885,600 | — | — |
| 2008-09-02 | $30.88 | $30.88 | 527,100 | — | — |
| 2008-08-29 | $31.96 | $31.96 | 484,900 | — | — |
| 2008-08-28 | $31.23 | $31.23 | 424,000 | — | — |
| 2008-08-27 | $31.24 | $31.24 | 395,400 | — | — |
| 2008-08-26 | $30.99 | $30.99 | 428,800 | — | — |
| 2008-08-25 | $30.50 | $30.50 | 639,600 | — | — |
| 2008-08-22 | $31.80 | $31.80 | 335,400 | — | — |
| 2008-08-21 | $31.69 | $31.69 | 416,000 | — | — |
| 2008-08-20 | $31.81 | $31.81 | 356,300 | — | — |
| 2008-08-19 | $31.40 | $31.40 | 359,400 | — | — |
| 2008-08-18 | $31.70 | $31.70 | 375,500 | — | — |
| 2008-08-15 | $31.85 | $31.85 | 612,000 | — | — |
| 2008-08-14 | $32.12 | $32.12 | 557,000 | — | — |
| 2008-08-13 | $31.77 | $31.77 | 453,400 | — | — |
| 2008-08-12 | $31.36 | $31.36 | 674,200 | — | — |
| 2008-08-11 | $30.51 | $30.51 | 542,100 | — | — |
| 2008-08-08 | $30.67 | $30.67 | 672,600 | — | — |
| 2008-08-07 | $29.86 | $29.86 | 1,228,000 | — | — |
| 2008-08-06 | $28.82 | $28.82 | 619,300 | — | — |
| 2008-08-05 | $28.06 | $28.06 | 580,000 | — | — |
| 2008-08-04 | $27.57 | $27.57 | 993,700 | — | — |
| 2008-08-01 | $28.20 | $28.20 | 609,500 | — | — |
| 2008-07-31 | $28.47 | $28.47 | 647,600 | — | — |
| 2008-07-30 | $28.90 | $28.90 | 534,600 | — | — |
| 2008-07-29 | $27.88 | $27.88 | 593,100 | — | — |
| 2008-07-28 | $27.71 | $27.71 | 291,900 | — | — |
| 2008-07-25 | $28.10 | $28.10 | 1,028,000 | — | — |
| 2008-07-24 | $27.91 | $27.91 | 1,141,100 | — | — |
| 2008-07-23 | $29.32 | $29.32 | 490,200 | — | — |
| 2008-07-22 | $29.31 | $29.31 | 418,800 | — | — |
| 2008-07-21 | $29.57 | $29.57 | 484,200 | — | — |
| 2008-07-18 | $29.14 | $29.14 | 795,800 | — | — |
| 2008-07-17 | $29.36 | $29.36 | 424,800 | — | — |
| 2008-07-16 | $29.94 | $29.94 | 499,400 | — | — |
| 2008-07-15 | $29.49 | $29.49 | 444,400 | — | — |
| 2008-07-14 | $29.94 | $29.94 | 834,500 | — | — |
| 2008-07-11 | $29.75 | $29.75 | 773,800 | — | — |
| 2008-07-10 | $30.00 | $30.00 | 870,000 | — | — |
| 2008-07-09 | $30.19 | $30.19 | 831,500 | — | — |
| 2008-07-08 | $30.58 | $30.58 | 966,200 | — | — |
| 2008-07-07 | $29.89 | $29.89 | 1,086,800 | — | — |
| 2008-07-03 | $31.09 | $31.09 | 639,900 | — | — |
| 2008-07-02 | $32.11 | $32.11 | 1,180,300 | — | — |
| 2008-07-01 | $33.18 | $33.18 | 1,051,800 | — | — |
| 2008-06-30 | $32.53 | $32.53 | 983,500 | — | — |
| 2008-06-27 | $33.13 | $33.13 | 7,203,700 | — | — |
| 2008-06-26 | $31.44 | $31.44 | 1,374,400 | — | — |
| 2008-06-25 | $31.95 | $31.95 | 547,900 | — | — |
| 2008-06-24 | $31.58 | $31.58 | 648,700 | — | — |
| 2008-06-23 | $31.07 | $31.07 | 376,600 | — | — |
| 2008-06-20 | $31.05 | $31.05 | 764,200 | — | — |
| 2008-06-19 | $31.80 | $31.80 | 1,058,100 | — | — |
| 2008-06-18 | $32.52 | $32.52 | 945,600 | — | — |
| 2008-06-17 | $34.13 | $34.13 | 1,396,500 | — | — |
| 2008-06-16 | $34.00 | $34.00 | 1,287,000 | — | — |
| 2008-06-13 | $32.79 | $32.79 | 978,100 | — | — |
| 2008-06-12 | $31.40 | $31.40 | 712,700 | — | — |
| 2008-06-11 | $30.68 | $30.68 | 641,000 | — | — |
| 2008-06-10 | $31.27 | $31.27 | 568,100 | — | — |
| 2008-06-09 | $31.50 | $31.50 | 460,300 | — | — |
| 2008-06-06 | $31.64 | $31.64 | 590,200 | — | — |
| 2008-06-05 | $32.25 | $32.25 | 651,500 | — | — |
| 2008-06-04 | $31.58 | $31.58 | 655,700 | — | — |
| 2008-06-03 | $31.63 | $31.63 | 675,500 | — | — |
| 2008-06-02 | $31.69 | $31.69 | 834,200 | — | — |
| 2008-05-30 | $32.21 | $32.21 | 2,549,400 | — | — |
| 2008-05-29 | $31.13 | $31.13 | 739,400 | — | — |
| 2008-05-28 | $30.96 | $30.96 | 535,600 | — | — |
| 2008-05-27 | $30.62 | $30.62 | 710,400 | — | — |
| 2008-05-23 | $30.40 | $30.40 | 809,400 | — | — |
| 2008-05-22 | $31.03 | $31.03 | 1,151,300 | — | — |
| 2008-05-21 | $31.15 | $31.15 | 1,358,700 | — | — |
| 2008-05-20 | $31.94 | $31.94 | 2,389,800 | — | — |
| 2008-05-19 | $31.32 | $31.32 | 2,491,100 | — | — |
| 2008-05-16 | $30.20 | $30.20 | 2,779,200 | — | — |
| 2008-05-15 | $29.89 | $29.89 | 714,900 | — | — |
| 2008-05-14 | $29.85 | $29.85 | 1,048,100 | — | — |
| 2008-05-13 | $29.96 | $29.96 | 1,556,400 | — | — |
| 2008-05-12 | $29.80 | $29.80 | 1,239,100 | — | — |
| 2008-05-09 | $29.59 | $29.59 | 648,300 | — | — |
| 2008-05-08 | $29.75 | $29.75 | 1,997,300 | — | — |
| 2008-05-07 | $28.90 | $28.90 | 717,800 | — | — |
| 2008-05-06 | $28.89 | $28.89 | 513,700 | — | — |
| 2008-05-05 | $28.75 | $28.75 | 413,300 | — | — |
| 2008-05-02 | $28.89 | $28.89 | 672,200 | — | — |
| 2008-05-01 | $28.41 | $28.41 | 946,500 | — | — |
| 2008-04-30 | $27.46 | $27.46 | 587,800 | — | — |
| 2008-04-29 | $26.85 | $26.85 | 399,900 | — | — |
| 2008-04-28 | $26.88 | $26.88 | 371,600 | — | — |
| 2008-04-25 | $27.10 | $27.10 | 232,700 | — | — |
| 2008-04-24 | $27.35 | $27.35 | 263,500 | — | — |
| 2008-04-23 | $26.69 | $26.69 | 278,400 | — | — |
| 2008-04-22 | $27.02 | $27.02 | 336,000 | — | — |
| 2008-04-21 | $27.68 | $27.68 | 445,200 | — | — |
| 2008-04-18 | $27.55 | $27.55 | 686,300 | — | — |
| 2008-04-17 | $26.81 | $26.81 | 439,800 | — | — |
| 2008-04-16 | $26.76 | $26.76 | 359,000 | — | — |
| 2008-04-15 | $25.52 | $25.52 | 303,300 | — | — |
| 2008-04-14 | $25.31 | $25.31 | 591,700 | — | — |
| 2008-04-11 | $25.55 | $25.55 | 441,400 | — | — |
| 2008-04-10 | $26.58 | $26.58 | 582,900 | — | — |
| 2008-04-09 | $25.92 | $25.92 | 557,600 | — | — |
| 2008-04-08 | $26.30 | $26.30 | 1,251,500 | — | — |
| 2008-04-07 | $26.92 | $26.92 | 445,900 | — | — |
| 2008-04-04 | $27.71 | $27.71 | 552,600 | — | — |
| 2008-04-03 | $27.74 | $27.74 | 515,000 | — | — |
| 2008-04-02 | $27.50 | $27.50 | 1,054,300 | — | — |
| 2008-04-01 | $26.80 | $26.80 | 683,700 | — | — |
| 2008-03-31 | $26.01 | $26.01 | 375,200 | — | — |
| 2008-03-28 | $25.87 | $25.87 | 1,219,600 | — | — |
| 2008-03-27 | $25.79 | $25.79 | 1,622,100 | — | — |
| 2008-03-26 | $24.69 | $24.69 | 434,700 | — | — |
| 2008-03-25 | $24.95 | $24.95 | 676,200 | — | — |
| 2008-03-24 | $24.80 | $24.80 | 698,800 | — | — |
| 2008-03-20 | $23.80 | $23.80 | 1,150,700 | — | — |
| 2008-03-19 | $23.62 | $23.62 | 743,400 | — | — |
| 2008-03-18 | $24.58 | $24.58 | 826,200 | — | — |
| 2008-03-17 | $23.06 | $23.06 | 768,800 | — | — |
| 2008-03-14 | $24.26 | $24.26 | 684,500 | — | — |
| 2008-03-13 | $25.31 | $25.31 | 373,600 | — | — |
| 2008-03-12 | $24.83 | $24.83 | 519,800 | — | — |
| 2008-03-11 | $25.09 | $25.09 | 533,600 | — | — |
| 2008-03-10 | $24.23 | $24.23 | 547,500 | — | — |
| 2008-03-07 | $25.38 | $25.38 | 446,700 | — | — |
| 2008-03-06 | $25.65 | $25.65 | 725,000 | — | — |
| 2008-03-05 | $26.68 | $26.68 | 447,900 | — | — |
| 2008-03-04 | $26.52 | $26.52 | 461,600 | — | — |
| 2008-03-03 | $26.47 | $26.47 | 606,800 | — | — |
| 2008-02-29 | $25.92 | $25.92 | 696,300 | — | — |
| 2008-02-28 | $27.00 | $27.00 | 1,059,900 | — | — |
| 2008-02-27 | $27.07 | $27.07 | 2,029,600 | — | — |
| 2008-02-26 | $29.83 | $29.83 | 1,021,900 | — | — |
| 2008-02-25 | $29.95 | $29.95 | 1,461,200 | — | — |
| 2008-02-22 | $29.50 | $29.50 | 1,139,500 | — | — |
| 2008-02-21 | $29.01 | $29.01 | 1,805,800 | — | — |
| 2008-02-20 | $28.40 | $28.40 | 496,300 | — | — |
| 2008-02-19 | $28.24 | $28.24 | 447,900 | — | — |
| 2008-02-15 | $28.38 | $28.38 | 575,200 | — | — |
| 2008-02-14 | $27.93 | $27.93 | 591,200 | — | — |
| 2008-02-13 | $28.23 | $28.23 | 938,700 | — | — |
| 2008-02-12 | $26.82 | $26.82 | 1,046,100 | — | — |
| 2008-02-11 | $25.90 | $25.90 | 454,400 | — | — |
| 2008-02-08 | $25.46 | $25.46 | 455,400 | — | — |
| 2008-02-07 | $25.00 | $25.00 | 385,900 | — | — |
| 2008-02-06 | $24.87 | $24.87 | 429,900 | — | — |
| 2008-02-05 | $24.57 | $24.57 | 469,500 | — | — |
| 2008-02-04 | $25.89 | $25.89 | 681,900 | — | — |
| 2008-02-01 | $25.31 | $25.31 | 566,100 | — | — |
| 2008-01-31 | $24.56 | $24.56 | 512,600 | — | — |
| 2008-01-30 | $23.71 | $23.71 | 431,300 | — | — |
| 2008-01-29 | $24.47 | $24.47 | 646,200 | — | — |
| 2008-01-28 | $23.90 | $23.90 | 352,900 | — | — |
| 2008-01-25 | $23.01 | $23.01 | 715,300 | — | — |
| 2008-01-24 | $23.77 | $23.77 | 804,200 | — | — |
| 2008-01-23 | $24.51 | $24.51 | 937,500 | — | — |
| 2008-01-22 | $23.90 | $23.90 | 812,800 | — | — |
| 2008-01-18 | $24.17 | $24.17 | 723,600 | — | — |
| 2008-01-17 | $24.14 | $24.14 | 814,900 | — | — |
| 2008-01-16 | $24.67 | $24.67 | 754,900 | — | — |
| 2008-01-15 | $24.86 | $24.86 | 736,200 | — | — |
| 2008-01-14 | $25.21 | $25.21 | 450,300 | — | — |
| 2008-01-11 | $25.47 | $25.47 | 294,600 | — | — |
| 2008-01-10 | $25.75 | $25.75 | 422,600 | — | — |
| 2008-01-09 | $25.67 | $25.67 | 627,500 | — | — |
| 2008-01-08 | $25.01 | $25.01 | 1,122,600 | — | — |
| 2008-01-07 | $24.93 | $24.93 | 1,352,200 | — | — |
| 2008-01-04 | $25.76 | $25.76 | 546,200 | — | — |
| 2008-01-03 | $26.98 | $26.98 | 539,000 | — | — |
| 2008-01-02 | $27.49 | $27.49 | 546,500 | — | — |