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
- 1994-02-22 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 | $22.30 | $29.63 | 1,122,000 | — | — |
| 2008-12-30 | $20.67 | $27.46 | 666,100 | — | — |
| 2008-12-29 | $19.37 | $25.73 | 458,700 | — | — |
| 2008-12-26 | $19.70 | $26.17 | 238,500 | — | — |
| 2008-12-24 | $19.25 | $25.58 | 240,200 | — | — |
| 2008-12-23 | $19.45 | $25.84 | 908,700 | — | — |
| 2008-12-22 | $19.63 | $26.08 | 1,495,000 | — | — |
| 2008-12-19 | $19.28 | $25.61 | 2,404,000 | — | — |
| 2008-12-18 | $18.35 | $24.38 | 1,875,600 | — | — |
| 2008-12-17 | $19.34 | $25.69 | 1,429,600 | — | — |
| 2008-12-16 | $19.69 | $26.16 | 1,355,400 | — | — |
| 2008-12-15 | $18.94 | $25.16 | 896,000 | — | — |
| 2008-12-12 | $20.28 | $26.94 | 660,800 | — | — |
| 2008-12-11 | $19.43 | $25.81 | 561,100 | — | — |
| 2008-12-10 | $20.97 | $27.70 | 585,300 | — | — |
| 2008-12-09 | $20.00 | $26.42 | 643,500 | — | — |
| 2008-12-08 | $20.20 | $26.68 | 834,400 | — | — |
| 2008-12-05 | $18.41 | $24.32 | 724,700 | — | — |
| 2008-12-04 | $17.88 | $23.62 | 663,000 | — | — |
| 2008-12-03 | $19.18 | $25.34 | 750,900 | — | — |
| 2008-12-02 | $18.51 | $24.45 | 649,800 | — | — |
| 2008-12-01 | $17.45 | $23.05 | 862,900 | — | — |
| 2008-11-28 | $20.33 | $26.86 | 471,700 | — | — |
| 2008-11-26 | $19.74 | $26.08 | 1,079,500 | — | — |
| 2008-11-25 | $18.38 | $24.28 | 1,631,700 | — | — |
| 2008-11-24 | $19.22 | $25.39 | 1,311,700 | — | — |
| 2008-11-21 | $18.29 | $24.16 | 1,181,000 | — | — |
| 2008-11-20 | $16.46 | $21.74 | 1,384,000 | — | — |
| 2008-11-19 | $18.88 | $24.94 | 1,040,800 | — | — |
| 2008-11-18 | $21.04 | $27.79 | 1,337,700 | — | — |
| 2008-11-17 | $22.52 | $29.75 | 637,300 | — | — |
| 2008-11-14 | $22.60 | $29.85 | 524,800 | — | — |
| 2008-11-13 | $24.36 | $32.18 | 972,000 | — | — |
| 2008-11-12 | $21.68 | $28.64 | 738,100 | — | — |
| 2008-11-11 | $23.62 | $31.20 | 980,400 | — | — |
| 2008-11-10 | $24.48 | $32.34 | 621,600 | — | — |
| 2008-11-07 | $24.74 | $32.68 | 523,300 | — | — |
| 2008-11-06 | $23.92 | $31.60 | 879,800 | — | — |
| 2008-11-05 | $24.42 | $32.26 | 637,300 | — | — |
| 2008-11-04 | $26.13 | $34.52 | 623,900 | — | — |
| 2008-11-03 | $24.92 | $32.92 | 990,900 | — | — |
| 2008-10-31 | $24.35 | $32.17 | 900,600 | — | — |
| 2008-10-30 | $23.58 | $31.15 | 1,001,300 | — | — |
| 2008-10-29 | $21.90 | $28.93 | 1,481,000 | — | — |
| 2008-10-28 | $20.69 | $27.33 | 1,953,200 | — | — |
| 2008-10-27 | $19.06 | $25.18 | 1,268,400 | — | — |
| 2008-10-24 | $20.92 | $27.63 | 1,010,300 | — | — |
| 2008-10-23 | $21.65 | $28.60 | 1,302,800 | — | — |
| 2008-10-22 | $21.90 | $28.93 | 1,314,500 | — | — |
| 2008-10-21 | $23.25 | $30.71 | 904,900 | — | — |
| 2008-10-20 | $24.72 | $32.65 | 622,100 | — | — |
| 2008-10-17 | $23.47 | $31.00 | 1,031,300 | — | — |
| 2008-10-16 | $24.21 | $31.98 | 758,200 | — | — |
| 2008-10-15 | $22.77 | $30.08 | 848,400 | — | — |
| 2008-10-14 | $25.48 | $33.66 | 1,130,200 | — | — |
| 2008-10-13 | $25.82 | $34.11 | 1,204,000 | — | — |
| 2008-10-10 | $22.51 | $29.74 | 1,922,000 | — | — |
| 2008-10-09 | $23.40 | $30.91 | 1,562,200 | — | — |
| 2008-10-08 | $25.04 | $33.08 | 2,175,700 | — | — |
| 2008-10-07 | $23.95 | $31.64 | 1,315,000 | — | — |
| 2008-10-06 | $26.43 | $34.91 | 1,617,400 | — | — |
| 2008-10-03 | $28.11 | $37.13 | 820,900 | — | — |
| 2008-10-02 | $28.26 | $37.33 | 1,325,000 | — | — |
| 2008-10-01 | $30.00 | $39.63 | 836,200 | — | — |
| 2008-09-30 | $30.84 | $40.74 | 1,131,800 | — | — |
| 2008-09-29 | $29.92 | $39.52 | 1,304,100 | — | — |
| 2008-09-26 | $34.30 | $45.31 | 528,700 | — | — |
| 2008-09-25 | $35.20 | $46.50 | 750,900 | — | — |
| 2008-09-24 | $34.81 | $45.98 | 962,500 | — | — |
| 2008-09-23 | $34.09 | $45.03 | 725,900 | — | — |
| 2008-09-22 | $34.46 | $45.52 | 666,600 | — | — |
| 2008-09-19 | $36.15 | $47.75 | 2,029,500 | — | — |
| 2008-09-18 | $32.90 | $43.46 | 1,518,600 | — | — |
| 2008-09-17 | $33.34 | $44.04 | 1,072,300 | — | — |
| 2008-09-16 | $35.91 | $47.44 | 1,289,800 | — | — |
| 2008-09-15 | $34.49 | $45.56 | 776,000 | — | — |
| 2008-09-12 | $36.03 | $47.59 | 763,500 | — | — |
| 2008-09-11 | $35.44 | $46.82 | 2,194,100 | — | — |
| 2008-09-10 | $34.38 | $45.26 | 1,616,100 | — | — |
| 2008-09-09 | $34.07 | $44.85 | 1,846,100 | — | — |
| 2008-09-08 | $37.34 | $49.15 | 669,300 | — | — |
| 2008-09-05 | $37.01 | $48.72 | 873,400 | — | — |
| 2008-09-04 | $37.19 | $48.96 | 909,700 | — | — |
| 2008-09-03 | $38.47 | $50.64 | 661,500 | — | — |
| 2008-09-02 | $39.10 | $51.47 | 602,600 | — | — |
| 2008-08-29 | $39.74 | $52.31 | 351,700 | — | — |
| 2008-08-28 | $40.80 | $53.71 | 483,400 | — | — |
| 2008-08-27 | $39.74 | $52.31 | 758,400 | — | — |
| 2008-08-26 | $39.44 | $51.92 | 336,800 | — | — |
| 2008-08-25 | $39.11 | $51.48 | 300,400 | — | — |
| 2008-08-22 | $40.00 | $52.65 | 294,500 | — | — |
| 2008-08-21 | $39.02 | $51.36 | 299,700 | — | — |
| 2008-08-20 | $39.04 | $51.39 | 447,000 | — | — |
| 2008-08-19 | $38.87 | $51.17 | 750,500 | — | — |
| 2008-08-18 | $40.41 | $53.19 | 495,200 | — | — |
| 2008-08-15 | $40.56 | $53.39 | 353,000 | — | — |
| 2008-08-14 | $40.93 | $53.88 | 638,500 | — | — |
| 2008-08-13 | $40.80 | $53.71 | 593,900 | — | — |
| 2008-08-12 | $40.58 | $53.42 | 458,100 | — | — |
| 2008-08-11 | $40.85 | $53.77 | 573,600 | — | — |
| 2008-08-08 | $40.26 | $53.00 | 401,400 | — | — |
| 2008-08-07 | $39.22 | $51.63 | 465,900 | — | — |
| 2008-08-06 | $39.88 | $52.50 | 629,200 | — | — |
| 2008-08-05 | $39.69 | $52.25 | 967,000 | — | — |
| 2008-08-04 | $37.70 | $49.63 | 813,600 | — | — |
| 2008-08-01 | $38.41 | $50.56 | 794,400 | — | — |
| 2008-07-31 | $38.93 | $51.25 | 914,000 | — | — |
| 2008-07-30 | $38.82 | $51.10 | 785,000 | — | — |
| 2008-07-29 | $37.59 | $49.48 | 889,200 | — | — |
| 2008-07-28 | $36.59 | $48.17 | 703,000 | — | — |
| 2008-07-25 | $36.60 | $48.18 | 801,300 | — | — |
| 2008-07-24 | $36.05 | $47.45 | 676,900 | — | — |
| 2008-07-23 | $36.75 | $48.38 | 1,468,500 | — | — |
| 2008-07-22 | $36.85 | $48.51 | 1,481,200 | — | — |
| 2008-07-21 | $38.38 | $50.52 | 1,901,900 | — | — |
| 2008-07-18 | $38.80 | $51.07 | 1,095,000 | — | — |
| 2008-07-17 | $39.20 | $51.60 | 694,000 | — | — |
| 2008-07-16 | $38.95 | $51.27 | 1,016,900 | — | — |
| 2008-07-15 | $39.41 | $51.88 | 825,100 | — | — |
| 2008-07-14 | $38.71 | $50.96 | 844,000 | — | — |
| 2008-07-11 | $38.82 | $51.10 | 941,500 | — | — |
| 2008-07-10 | $38.97 | $51.30 | 1,464,400 | — | — |
| 2008-07-09 | $38.65 | $50.88 | 745,700 | — | — |
| 2008-07-08 | $38.71 | $50.96 | 937,900 | — | — |
| 2008-07-07 | $38.28 | $50.39 | 688,500 | — | — |
| 2008-07-03 | $38.72 | $50.97 | 339,600 | — | — |
| 2008-07-02 | $38.83 | $51.11 | 1,148,900 | — | — |
| 2008-07-01 | $39.95 | $52.59 | 1,086,800 | — | — |
| 2008-06-30 | $39.91 | $52.54 | 1,083,200 | — | — |
| 2008-06-27 | $40.98 | $53.94 | 1,270,400 | — | — |
| 2008-06-26 | $41.72 | $54.92 | 1,036,100 | — | — |
| 2008-06-25 | $44.11 | $58.06 | 1,265,700 | — | — |
| 2008-06-24 | $42.83 | $56.38 | 766,200 | — | — |
| 2008-06-23 | $44.34 | $58.37 | 913,200 | — | — |
| 2008-06-20 | $43.37 | $57.09 | 669,900 | — | — |
| 2008-06-19 | $44.38 | $58.42 | 197,800 | — | — |
| 2008-06-18 | $44.12 | $58.08 | 564,000 | — | — |
| 2008-06-17 | $44.49 | $58.56 | 423,900 | — | — |
| 2008-06-16 | $44.40 | $58.45 | 585,500 | — | — |
| 2008-06-13 | $44.47 | $58.54 | 383,400 | — | — |
| 2008-06-12 | $43.38 | $57.10 | 628,400 | — | — |
| 2008-06-11 | $42.58 | $56.05 | 484,200 | — | — |
| 2008-06-10 | $42.97 | $56.41 | 614,500 | — | — |
| 2008-06-09 | $43.80 | $57.50 | 658,200 | — | — |
| 2008-06-06 | $44.34 | $58.20 | 967,000 | — | — |
| 2008-06-05 | $45.79 | $60.11 | 953,000 | — | — |
| 2008-06-04 | $44.58 | $58.52 | 657,000 | — | — |
| 2008-06-03 | $43.57 | $57.19 | 737,700 | — | — |
| 2008-06-02 | $43.56 | $57.18 | 475,700 | — | — |
| 2008-05-30 | $44.47 | $58.38 | 530,600 | — | — |
| 2008-05-29 | $44.40 | $58.28 | 737,300 | — | — |
| 2008-05-28 | $43.80 | $57.50 | 366,000 | — | — |
| 2008-05-27 | $43.00 | $56.45 | 353,400 | — | — |
| 2008-05-23 | $42.91 | $56.33 | 423,500 | — | — |
| 2008-05-22 | $43.69 | $57.35 | 616,500 | — | — |
| 2008-05-21 | $42.73 | $56.09 | 1,068,100 | — | — |
| 2008-05-20 | $42.74 | $56.10 | 679,500 | — | — |
| 2008-05-19 | $42.99 | $56.43 | 1,051,600 | — | — |
| 2008-05-16 | $43.52 | $57.13 | 1,642,700 | — | — |
| 2008-05-15 | $44.30 | $58.15 | 687,700 | — | — |
| 2008-05-14 | $43.90 | $57.63 | 1,962,000 | — | — |
| 2008-05-13 | $42.59 | $55.91 | 1,198,300 | — | — |
| 2008-05-12 | $41.60 | $54.61 | 1,244,900 | — | — |
| 2008-05-09 | $39.83 | $52.28 | 1,662,100 | — | — |
| 2008-05-08 | $39.66 | $52.06 | 785,700 | — | — |
| 2008-05-07 | $38.48 | $50.51 | 1,043,600 | — | — |
| 2008-05-06 | $38.25 | $50.21 | 423,800 | — | — |
| 2008-05-05 | $38.33 | $50.32 | 601,500 | — | — |
| 2008-05-02 | $37.75 | $49.55 | 417,300 | — | — |
| 2008-05-01 | $37.76 | $49.57 | 553,100 | — | — |
| 2008-04-30 | $37.41 | $49.11 | 547,600 | — | — |
| 2008-04-29 | $37.40 | $49.09 | 447,800 | — | — |
| 2008-04-28 | $38.11 | $50.03 | 461,600 | — | — |
| 2008-04-25 | $38.36 | $50.35 | 664,300 | — | — |
| 2008-04-24 | $38.21 | $50.16 | 999,200 | — | — |
| 2008-04-23 | $38.37 | $50.37 | 1,178,200 | — | — |
| 2008-04-22 | $37.63 | $49.40 | 1,623,100 | — | — |
| 2008-04-21 | $39.00 | $51.19 | 1,393,200 | — | — |
| 2008-04-18 | $37.75 | $49.55 | 625,300 | — | — |
| 2008-04-17 | $36.90 | $48.44 | 798,600 | — | — |
| 2008-04-16 | $37.03 | $48.61 | 671,400 | — | — |
| 2008-04-15 | $35.65 | $46.80 | 736,500 | — | — |
| 2008-04-14 | $35.14 | $46.13 | 521,300 | — | — |
| 2008-04-11 | $34.93 | $45.85 | 551,800 | — | — |
| 2008-04-10 | $35.25 | $46.27 | 561,300 | — | — |
| 2008-04-09 | $35.59 | $46.72 | 317,900 | — | — |
| 2008-04-08 | $36.25 | $47.58 | 513,600 | — | — |
| 2008-04-07 | $35.70 | $46.86 | 1,458,500 | — | — |
| 2008-04-04 | $35.79 | $46.98 | 1,267,400 | — | — |
| 2008-04-03 | $36.31 | $47.66 | 915,000 | — | — |
| 2008-04-02 | $37.00 | $48.57 | 873,300 | — | — |
| 2008-04-01 | $36.99 | $48.56 | 1,050,200 | — | — |
| 2008-03-31 | $36.52 | $47.94 | 1,043,800 | — | — |
| 2008-03-28 | $35.35 | $46.40 | 426,200 | — | — |
| 2008-03-27 | $36.03 | $47.30 | 677,400 | — | — |
| 2008-03-26 | $35.81 | $47.01 | 645,100 | — | — |
| 2008-03-25 | $35.78 | $46.97 | 1,675,500 | — | — |
| 2008-03-24 | $34.98 | $45.92 | 1,257,700 | — | — |
| 2008-03-20 | $34.32 | $45.05 | 1,219,300 | — | — |
| 2008-03-19 | $34.64 | $45.47 | 1,099,000 | — | — |
| 2008-03-18 | $36.39 | $47.77 | 532,300 | — | — |
| 2008-03-17 | $34.84 | $45.73 | 1,148,500 | — | — |
| 2008-03-14 | $35.34 | $46.39 | 884,000 | — | — |
| 2008-03-13 | $36.98 | $48.54 | 607,600 | — | — |
| 2008-03-12 | $37.10 | $48.70 | 456,300 | — | — |
| 2008-03-11 | $37.07 | $48.50 | 1,187,500 | — | — |
| 2008-03-10 | $35.27 | $46.15 | 833,900 | — | — |
| 2008-03-07 | $35.56 | $46.53 | 633,800 | — | — |
| 2008-03-06 | $36.54 | $47.81 | 502,600 | — | — |
| 2008-03-05 | $37.32 | $48.83 | 466,000 | — | — |
| 2008-03-04 | $37.04 | $48.46 | 661,600 | — | — |
| 2008-03-03 | $37.50 | $49.07 | 791,500 | — | — |
| 2008-02-29 | $37.94 | $49.64 | 782,000 | — | — |
| 2008-02-28 | $39.30 | $51.42 | 463,300 | — | — |
| 2008-02-27 | $39.81 | $52.09 | 558,500 | — | — |
| 2008-02-26 | $40.25 | $52.66 | 786,300 | — | — |
| 2008-02-25 | $40.21 | $52.61 | 729,600 | — | — |
| 2008-02-22 | $38.20 | $49.98 | 1,584,000 | — | — |
| 2008-02-21 | $39.25 | $51.36 | 479,200 | — | — |
| 2008-02-20 | $40.15 | $52.53 | 821,100 | — | — |
| 2008-02-19 | $39.93 | $52.25 | 644,400 | — | — |
| 2008-02-15 | $39.56 | $51.76 | 668,500 | — | — |
| 2008-02-14 | $39.37 | $51.51 | 667,400 | — | — |
| 2008-02-13 | $39.88 | $52.18 | 1,059,000 | — | — |
| 2008-02-12 | $39.74 | $52.00 | 1,793,600 | — | — |
| 2008-02-11 | $38.17 | $49.94 | 832,600 | — | — |
| 2008-02-08 | $38.06 | $49.80 | 1,301,700 | — | — |
| 2008-02-07 | $38.04 | $49.77 | 1,328,600 | — | — |
| 2008-02-06 | $37.51 | $49.08 | 1,144,400 | — | — |
| 2008-02-05 | $37.10 | $48.54 | 1,365,500 | — | — |
| 2008-02-04 | $38.30 | $50.11 | 1,975,800 | — | — |
| 2008-02-01 | $37.38 | $48.91 | 1,059,500 | — | — |
| 2008-01-31 | $36.25 | $47.43 | 1,289,800 | — | — |
| 2008-01-30 | $35.60 | $46.58 | 2,213,700 | — | — |
| 2008-01-29 | $35.36 | $46.27 | 5,084,200 | — | — |
| 2008-01-28 | $39.09 | $51.15 | 2,328,900 | — | — |
| 2008-01-25 | $37.30 | $48.80 | 2,194,500 | — | — |
| 2008-01-24 | $34.15 | $44.68 | 2,867,800 | — | — |
| 2008-01-23 | $33.82 | $44.25 | 1,226,400 | — | — |
| 2008-01-22 | $34.22 | $44.77 | 1,007,200 | — | — |
| 2008-01-18 | $34.12 | $44.64 | 1,316,700 | — | — |
| 2008-01-17 | $34.50 | $45.14 | 1,771,200 | — | — |
| 2008-01-16 | $35.96 | $47.05 | 1,209,200 | — | — |
| 2008-01-15 | $37.02 | $48.44 | 852,900 | — | — |
| 2008-01-14 | $37.74 | $49.38 | 847,500 | — | — |
| 2008-01-11 | $37.35 | $48.87 | 610,500 | — | — |
| 2008-01-10 | $38.04 | $49.77 | 1,033,700 | — | — |
| 2008-01-09 | $37.40 | $48.94 | 1,331,000 | — | — |
| 2008-01-08 | $38.61 | $50.52 | 864,800 | — | — |
| 2008-01-07 | $39.75 | $52.01 | 841,800 | — | — |
| 2008-01-04 | $39.64 | $51.87 | 780,500 | — | — |
| 2008-01-03 | $40.31 | $52.74 | 809,900 | — | — |
| 2008-01-02 | $40.78 | $53.36 | 444,600 | — | — |