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
- 1984-06-20 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 | $25.91 | $48.05 | 703,700 | — | — |
| 2008-12-30 | $25.40 | $47.11 | 636,700 | — | — |
| 2008-12-29 | $24.77 | $45.94 | 727,700 | — | — |
| 2008-12-26 | $25.24 | $46.22 | 461,600 | — | — |
| 2008-12-24 | $24.83 | $45.46 | 382,300 | — | — |
| 2008-12-23 | $24.71 | $45.24 | 633,700 | — | — |
| 2008-12-22 | $24.68 | $45.19 | 755,300 | — | — |
| 2008-12-19 | $25.03 | $45.83 | 1,096,800 | — | — |
| 2008-12-18 | $24.66 | $45.15 | 837,800 | — | — |
| 2008-12-17 | $24.54 | $44.93 | 797,100 | — | — |
| 2008-12-16 | $24.33 | $44.55 | 1,138,400 | — | — |
| 2008-12-15 | $23.50 | $43.03 | 805,800 | — | — |
| 2008-12-12 | $23.37 | $42.79 | 1,271,400 | — | — |
| 2008-12-11 | $23.05 | $42.21 | 915,500 | — | — |
| 2008-12-10 | $23.87 | $43.71 | 929,700 | — | — |
| 2008-12-09 | $23.71 | $43.41 | 954,900 | — | — |
| 2008-12-08 | $24.73 | $45.28 | 785,300 | — | — |
| 2008-12-05 | $24.68 | $45.19 | 1,008,800 | — | — |
| 2008-12-04 | $23.91 | $43.78 | 692,800 | — | — |
| 2008-12-03 | $24.46 | $44.79 | 684,700 | — | — |
| 2008-12-02 | $23.79 | $43.56 | 1,012,300 | — | — |
| 2008-12-01 | $23.30 | $42.66 | 1,019,700 | — | — |
| 2008-11-28 | $24.80 | $45.41 | 298,100 | — | — |
| 2008-11-26 | $24.77 | $45.35 | 641,500 | — | — |
| 2008-11-25 | $24.25 | $44.40 | 975,400 | — | — |
| 2008-11-24 | $23.67 | $43.34 | 807,000 | — | — |
| 2008-11-21 | $22.67 | $41.51 | 1,134,300 | — | — |
| 2008-11-20 | $22.25 | $40.74 | 1,202,300 | — | — |
| 2008-11-19 | $23.55 | $43.12 | 997,200 | — | — |
| 2008-11-18 | $24.24 | $44.38 | 1,494,000 | — | — |
| 2008-11-17 | $24.13 | $44.18 | 1,056,900 | — | — |
| 2008-11-14 | $23.90 | $43.76 | 935,100 | — | — |
| 2008-11-13 | $24.53 | $44.92 | 912,400 | — | — |
| 2008-11-12 | $23.17 | $42.43 | 907,000 | — | — |
| 2008-11-11 | $23.05 | $42.21 | 817,700 | — | — |
| 2008-11-10 | $23.19 | $42.46 | 454,700 | — | — |
| 2008-11-07 | $23.63 | $43.27 | 867,900 | — | — |
| 2008-11-06 | $23.24 | $42.55 | 825,100 | — | — |
| 2008-11-05 | $24.07 | $44.07 | 816,700 | — | — |
| 2008-11-04 | $25.51 | $46.71 | 961,200 | — | — |
| 2008-11-03 | $24.65 | $45.14 | 1,188,100 | — | — |
| 2008-10-31 | $24.36 | $44.60 | 1,593,600 | — | — |
| 2008-10-30 | $23.95 | $43.85 | 860,200 | — | — |
| 2008-10-29 | $23.48 | $42.99 | 1,942,700 | — | — |
| 2008-10-28 | $23.64 | $43.29 | 797,000 | — | — |
| 2008-10-27 | $22.10 | $40.47 | 658,600 | — | — |
| 2008-10-24 | $22.56 | $41.31 | 1,135,800 | — | — |
| 2008-10-23 | $23.00 | $42.11 | 1,196,100 | — | — |
| 2008-10-22 | $23.74 | $43.47 | 1,889,800 | — | — |
| 2008-10-21 | $24.24 | $44.38 | 2,111,800 | — | — |
| 2008-10-20 | $24.13 | $44.18 | 1,449,600 | — | — |
| 2008-10-17 | $23.91 | $43.78 | 895,100 | — | — |
| 2008-10-16 | $24.13 | $44.18 | 1,192,300 | — | — |
| 2008-10-15 | $24.55 | $44.95 | 1,493,600 | — | — |
| 2008-10-14 | $25.00 | $45.78 | 1,631,400 | — | — |
| 2008-10-13 | $25.32 | $46.36 | 2,095,200 | — | — |
| 2008-10-10 | $27.70 | $50.72 | 2,361,200 | — | — |
| 2008-10-09 | $23.80 | $43.58 | 1,910,200 | — | — |
| 2008-10-08 | $24.75 | $45.32 | 1,342,600 | — | — |
| 2008-10-07 | $24.73 | $45.28 | 2,236,500 | — | — |
| 2008-10-06 | $24.87 | $45.54 | 1,927,600 | — | — |
| 2008-10-03 | $25.23 | $46.20 | 1,423,700 | — | — |
| 2008-10-02 | $25.17 | $46.09 | 1,534,000 | — | — |
| 2008-10-01 | $25.18 | $46.11 | 1,444,100 | — | — |
| 2008-09-30 | $25.66 | $46.98 | 1,290,200 | — | — |
| 2008-09-29 | $25.56 | $46.80 | 751,300 | — | — |
| 2008-09-26 | $26.98 | $49.40 | 544,900 | — | — |
| 2008-09-25 | $27.37 | $49.53 | 552,400 | — | — |
| 2008-09-24 | $26.95 | $48.77 | 443,600 | — | — |
| 2008-09-23 | $27.36 | $49.51 | 465,600 | — | — |
| 2008-09-22 | $27.75 | $50.22 | 365,900 | — | — |
| 2008-09-19 | $28.54 | $51.65 | 1,404,300 | — | — |
| 2008-09-18 | $28.30 | $51.21 | 2,511,100 | — | — |
| 2008-09-17 | $26.78 | $48.46 | 915,500 | — | — |
| 2008-09-16 | $27.40 | $49.58 | 894,800 | — | — |
| 2008-09-15 | $26.62 | $48.17 | 980,700 | — | — |
| 2008-09-12 | $27.06 | $48.97 | 774,600 | — | — |
| 2008-09-11 | $26.82 | $48.53 | 545,700 | — | — |
| 2008-09-10 | $26.74 | $48.39 | 455,600 | — | — |
| 2008-09-09 | $26.38 | $47.74 | 908,200 | — | — |
| 2008-09-08 | $27.23 | $49.28 | 698,100 | — | — |
| 2008-09-05 | $26.85 | $48.59 | 649,700 | — | — |
| 2008-09-04 | $26.75 | $48.41 | 470,600 | — | — |
| 2008-09-03 | $27.26 | $49.33 | 542,100 | — | — |
| 2008-09-02 | $26.90 | $48.68 | 432,500 | — | — |
| 2008-08-29 | $26.48 | $47.92 | 398,800 | — | — |
| 2008-08-28 | $26.54 | $48.03 | 470,200 | — | — |
| 2008-08-27 | $26.22 | $47.45 | 384,900 | — | — |
| 2008-08-26 | $25.91 | $46.89 | 509,400 | — | — |
| 2008-08-25 | $25.60 | $46.33 | 526,700 | — | — |
| 2008-08-22 | $26.15 | $47.32 | 540,000 | — | — |
| 2008-08-21 | $25.98 | $47.01 | 354,400 | — | — |
| 2008-08-20 | $25.96 | $46.98 | 458,500 | — | — |
| 2008-08-19 | $25.85 | $46.78 | 487,800 | — | — |
| 2008-08-18 | $25.86 | $46.80 | 457,300 | — | — |
| 2008-08-15 | $26.12 | $47.27 | 402,100 | — | — |
| 2008-08-14 | $26.18 | $47.38 | 383,100 | — | — |
| 2008-08-13 | $25.69 | $46.49 | 412,700 | — | — |
| 2008-08-12 | $26.04 | $47.12 | 675,800 | — | — |
| 2008-08-11 | $26.32 | $47.63 | 524,800 | — | — |
| 2008-08-08 | $25.86 | $46.80 | 410,900 | — | — |
| 2008-08-07 | $25.31 | $45.80 | 516,000 | — | — |
| 2008-08-06 | $25.69 | $46.49 | 531,200 | — | — |
| 2008-08-05 | $25.73 | $46.56 | 587,600 | — | — |
| 2008-08-04 | $25.03 | $45.29 | 541,500 | — | — |
| 2008-08-01 | $25.07 | $45.37 | 746,600 | — | — |
| 2008-07-31 | $25.43 | $46.02 | 876,100 | — | — |
| 2008-07-30 | $25.15 | $45.51 | 1,066,100 | — | — |
| 2008-07-29 | $25.34 | $45.86 | 950,000 | — | — |
| 2008-07-28 | $24.75 | $44.79 | 677,500 | — | — |
| 2008-07-25 | $25.17 | $45.55 | 643,100 | — | — |
| 2008-07-24 | $25.32 | $45.82 | 666,800 | — | — |
| 2008-07-23 | $26.02 | $47.09 | 870,100 | — | — |
| 2008-07-22 | $25.91 | $46.89 | 561,000 | — | — |
| 2008-07-21 | $24.93 | $45.11 | 685,200 | — | — |
| 2008-07-18 | $25.47 | $46.09 | 921,900 | — | — |
| 2008-07-17 | $25.54 | $46.22 | 1,122,600 | — | — |
| 2008-07-16 | $25.39 | $45.95 | 1,026,100 | — | — |
| 2008-07-15 | $24.24 | $43.87 | 1,074,000 | — | — |
| 2008-07-14 | $24.59 | $44.50 | 1,181,600 | — | — |
| 2008-07-11 | $25.27 | $45.73 | 774,200 | — | — |
| 2008-07-10 | $25.38 | $45.93 | 638,500 | — | — |
| 2008-07-09 | $25.68 | $46.47 | 751,500 | — | — |
| 2008-07-08 | $25.68 | $46.47 | 674,100 | — | — |
| 2008-07-07 | $24.41 | $44.17 | 472,100 | — | — |
| 2008-07-03 | $24.40 | $44.15 | 232,200 | — | — |
| 2008-07-02 | $24.43 | $44.21 | 581,600 | — | — |
| 2008-07-01 | $24.38 | $44.12 | 691,300 | — | — |
| 2008-06-30 | $24.10 | $43.61 | 660,000 | — | — |
| 2008-06-27 | $24.58 | $44.48 | 810,300 | — | — |
| 2008-06-26 | $24.74 | $44.77 | 758,900 | — | — |
| 2008-06-25 | $25.19 | $45.01 | 499,600 | — | — |
| 2008-06-24 | $25.18 | $44.99 | 496,000 | — | — |
| 2008-06-23 | $25.39 | $45.36 | 631,400 | — | — |
| 2008-06-20 | $25.15 | $44.93 | 793,100 | — | — |
| 2008-06-19 | $26.00 | $46.45 | 374,700 | — | — |
| 2008-06-18 | $25.79 | $46.08 | 385,300 | — | — |
| 2008-06-17 | $25.87 | $46.22 | 405,100 | — | — |
| 2008-06-16 | $26.06 | $46.56 | 310,700 | — | — |
| 2008-06-13 | $26.21 | $46.83 | 308,000 | — | — |
| 2008-06-12 | $26.02 | $46.49 | 406,200 | — | — |
| 2008-06-11 | $25.74 | $45.99 | 797,600 | — | — |
| 2008-06-10 | $25.76 | $46.02 | 531,600 | — | — |
| 2008-06-09 | $25.45 | $45.47 | 660,200 | — | — |
| 2008-06-06 | $25.00 | $44.67 | 435,700 | — | — |
| 2008-06-05 | $25.60 | $45.74 | 287,500 | — | — |
| 2008-06-04 | $25.14 | $44.92 | 373,000 | — | — |
| 2008-06-03 | $25.21 | $45.04 | 420,300 | — | — |
| 2008-06-02 | $25.25 | $45.11 | 472,700 | — | — |
| 2008-05-30 | $25.53 | $45.61 | 514,800 | — | — |
| 2008-05-29 | $25.34 | $45.27 | 383,700 | — | — |
| 2008-05-28 | $25.02 | $44.70 | 384,900 | — | — |
| 2008-05-27 | $25.20 | $45.02 | 455,900 | — | — |
| 2008-05-23 | $24.98 | $44.63 | 550,000 | — | — |
| 2008-05-22 | $25.25 | $45.11 | 466,900 | — | — |
| 2008-05-21 | $24.99 | $44.65 | 1,096,600 | — | — |
| 2008-05-20 | $26.01 | $46.47 | 468,400 | — | — |
| 2008-05-19 | $26.27 | $46.94 | 443,100 | — | — |
| 2008-05-16 | $26.12 | $46.67 | 342,100 | — | — |
| 2008-05-15 | $26.37 | $47.11 | 555,900 | — | — |
| 2008-05-14 | $26.51 | $47.36 | 390,400 | — | — |
| 2008-05-13 | $26.09 | $46.61 | 441,300 | — | — |
| 2008-05-12 | $26.23 | $46.86 | 483,900 | — | — |
| 2008-05-09 | $25.54 | $45.63 | 412,100 | — | — |
| 2008-05-08 | $25.25 | $45.11 | 464,300 | — | — |
| 2008-05-07 | $25.00 | $44.67 | 507,100 | — | — |
| 2008-05-06 | $25.51 | $45.58 | 397,700 | — | — |
| 2008-05-05 | $25.33 | $45.26 | 451,200 | — | — |
| 2008-05-02 | $25.44 | $45.45 | 517,700 | — | — |
| 2008-05-01 | $25.43 | $45.43 | 434,400 | — | — |
| 2008-04-30 | $24.57 | $43.90 | 498,200 | — | — |
| 2008-04-29 | $24.89 | $44.47 | 511,900 | — | — |
| 2008-04-28 | $24.67 | $44.08 | 460,800 | — | — |
| 2008-04-25 | $24.53 | $43.83 | 916,500 | — | — |
| 2008-04-24 | $24.33 | $43.47 | 462,200 | — | — |
| 2008-04-23 | $24.07 | $43.00 | 399,200 | — | — |
| 2008-04-22 | $23.98 | $42.84 | 316,600 | — | — |
| 2008-04-21 | $24.02 | $42.92 | 404,900 | — | — |
| 2008-04-18 | $24.35 | $43.50 | 517,500 | — | — |
| 2008-04-17 | $24.00 | $42.88 | 1,087,600 | — | — |
| 2008-04-16 | $24.15 | $43.15 | 894,300 | — | — |
| 2008-04-15 | $24.38 | $43.56 | 608,400 | — | — |
| 2008-04-14 | $23.69 | $42.33 | 1,559,900 | — | — |
| 2008-04-11 | $24.58 | $43.92 | 347,500 | — | — |
| 2008-04-10 | $24.83 | $44.36 | 272,800 | — | — |
| 2008-04-09 | $24.75 | $44.22 | 330,400 | — | — |
| 2008-04-08 | $24.85 | $44.40 | 569,500 | — | — |
| 2008-04-07 | $25.10 | $44.84 | 355,200 | — | — |
| 2008-04-04 | $24.90 | $44.49 | 497,500 | — | — |
| 2008-04-03 | $25.00 | $44.67 | 495,700 | — | — |
| 2008-04-02 | $25.00 | $44.67 | 616,300 | — | — |
| 2008-04-01 | $24.63 | $44.00 | 557,800 | — | — |
| 2008-03-31 | $23.62 | $42.20 | 874,300 | — | — |
| 2008-03-28 | $23.48 | $41.95 | 404,100 | — | — |
| 2008-03-27 | $23.61 | $42.18 | 882,400 | — | — |
| 2008-03-26 | $24.27 | $42.79 | 1,076,400 | — | — |
| 2008-03-25 | $24.80 | $43.72 | 915,700 | — | — |
| 2008-03-24 | $23.91 | $42.16 | 1,412,200 | — | — |
| 2008-03-20 | $24.79 | $43.71 | 781,600 | — | — |
| 2008-03-19 | $24.38 | $42.98 | 645,900 | — | — |
| 2008-03-18 | $24.54 | $43.27 | 888,900 | — | — |
| 2008-03-17 | $23.89 | $42.12 | 880,400 | — | — |
| 2008-03-14 | $23.98 | $42.28 | 614,900 | — | — |
| 2008-03-13 | $24.63 | $43.42 | 663,400 | — | — |
| 2008-03-12 | $24.30 | $42.84 | 726,700 | — | — |
| 2008-03-11 | $24.55 | $43.28 | 881,000 | — | — |
| 2008-03-10 | $24.00 | $42.31 | 602,600 | — | — |
| 2008-03-07 | $23.78 | $41.93 | 528,700 | — | — |
| 2008-03-06 | $23.64 | $41.68 | 671,300 | — | — |
| 2008-03-05 | $23.76 | $41.89 | 481,400 | — | — |
| 2008-03-04 | $23.76 | $41.89 | 310,700 | — | — |
| 2008-03-03 | $23.62 | $41.64 | 564,900 | — | — |
| 2008-02-29 | $23.60 | $41.61 | 670,600 | — | — |
| 2008-02-28 | $24.21 | $42.68 | 871,100 | — | — |
| 2008-02-27 | $24.47 | $43.14 | 740,200 | — | — |
| 2008-02-26 | $24.34 | $42.91 | 494,000 | — | — |
| 2008-02-25 | $24.30 | $42.84 | 595,800 | — | — |
| 2008-02-22 | $24.00 | $42.31 | 475,600 | — | — |
| 2008-02-21 | $23.75 | $41.87 | 363,200 | — | — |
| 2008-02-20 | $24.04 | $42.38 | 450,700 | — | — |
| 2008-02-19 | $23.64 | $41.68 | 453,300 | — | — |
| 2008-02-15 | $23.88 | $42.10 | 449,500 | — | — |
| 2008-02-14 | $23.49 | $41.41 | 483,000 | — | — |
| 2008-02-13 | $23.69 | $41.77 | 488,900 | — | — |
| 2008-02-12 | $23.67 | $41.73 | 660,300 | — | — |
| 2008-02-11 | $23.80 | $41.96 | 753,300 | — | — |
| 2008-02-08 | $24.76 | $43.65 | 591,800 | — | — |
| 2008-02-07 | $24.60 | $43.37 | 477,000 | — | — |
| 2008-02-06 | $24.48 | $43.16 | 625,600 | — | — |
| 2008-02-05 | $24.86 | $43.83 | 485,900 | — | — |
| 2008-02-04 | $25.51 | $44.98 | 420,000 | — | — |
| 2008-02-01 | $25.96 | $45.77 | 657,600 | — | — |
| 2008-01-31 | $25.39 | $44.76 | 854,000 | — | — |
| 2008-01-30 | $25.33 | $44.66 | 1,018,700 | — | — |
| 2008-01-29 | $25.64 | $45.21 | 630,800 | — | — |
| 2008-01-28 | $25.51 | $44.98 | 979,000 | — | — |
| 2008-01-25 | $24.47 | $43.14 | 1,072,100 | — | — |
| 2008-01-24 | $24.86 | $43.83 | 1,014,600 | — | — |
| 2008-01-23 | $25.50 | $44.96 | 1,484,900 | — | — |
| 2008-01-22 | $23.86 | $42.07 | 1,069,100 | — | — |
| 2008-01-18 | $23.28 | $41.04 | 854,200 | — | — |
| 2008-01-17 | $23.84 | $42.03 | 847,000 | — | — |
| 2008-01-16 | $24.48 | $43.16 | 1,210,100 | — | — |
| 2008-01-15 | $23.24 | $40.97 | 407,200 | — | — |
| 2008-01-14 | $23.79 | $41.94 | 535,300 | — | — |
| 2008-01-11 | $23.65 | $41.70 | 1,567,800 | — | — |
| 2008-01-10 | $23.97 | $42.26 | 612,400 | — | — |
| 2008-01-09 | $23.76 | $41.89 | 726,400 | — | — |
| 2008-01-08 | $23.45 | $41.34 | 1,446,700 | — | — |
| 2008-01-07 | $23.47 | $41.38 | 624,000 | — | — |
| 2008-01-04 | $23.24 | $40.97 | 806,800 | — | — |
| 2008-01-03 | $23.40 | $41.26 | 602,700 | — | — |
| 2008-01-02 | $23.72 | $41.82 | 443,800 | — | — |