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
- 2004-06-01 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 | $24.73 | $24.73 | 253,300 | — | — |
| 2008-12-30 | $23.91 | $23.91 | 128,300 | — | — |
| 2008-12-29 | $23.10 | $23.10 | 165,200 | — | — |
| 2008-12-26 | $23.89 | $23.89 | 119,500 | — | — |
| 2008-12-24 | $24.03 | $24.03 | 157,000 | — | — |
| 2008-12-23 | $23.92 | $23.92 | 368,300 | — | — |
| 2008-12-22 | $24.02 | $24.02 | 355,200 | — | — |
| 2008-12-19 | $24.83 | $24.83 | 602,300 | — | — |
| 2008-12-18 | $23.53 | $23.53 | 352,700 | — | — |
| 2008-12-17 | $23.29 | $23.29 | 356,500 | — | — |
| 2008-12-16 | $22.97 | $22.97 | 513,800 | — | — |
| 2008-12-15 | $22.40 | $22.40 | 413,500 | — | — |
| 2008-12-12 | $22.11 | $22.11 | 273,700 | — | — |
| 2008-12-11 | $20.99 | $20.99 | 387,200 | — | — |
| 2008-12-10 | $21.37 | $21.37 | 240,600 | — | — |
| 2008-12-09 | $21.35 | $21.35 | 567,400 | — | — |
| 2008-12-08 | $21.25 | $21.25 | 583,900 | — | — |
| 2008-12-05 | $19.20 | $19.20 | 449,800 | — | — |
| 2008-12-04 | $17.89 | $17.89 | 395,300 | — | — |
| 2008-12-03 | $17.59 | $17.59 | 467,100 | — | — |
| 2008-12-02 | $17.29 | $17.29 | 591,600 | — | — |
| 2008-12-01 | $17.46 | $17.46 | 446,200 | — | — |
| 2008-11-28 | $18.23 | $18.23 | 161,600 | — | — |
| 2008-11-26 | $18.58 | $18.58 | 319,700 | — | — |
| 2008-11-25 | $18.25 | $18.25 | 430,600 | — | — |
| 2008-11-24 | $18.33 | $18.33 | 541,400 | — | — |
| 2008-11-21 | $17.97 | $17.97 | 866,300 | — | — |
| 2008-11-20 | $18.16 | $18.16 | 691,200 | — | — |
| 2008-11-19 | $20.11 | $20.11 | 475,900 | — | — |
| 2008-11-18 | $21.70 | $21.70 | 451,300 | — | — |
| 2008-11-17 | $23.21 | $23.21 | 386,700 | — | — |
| 2008-11-14 | $23.16 | $23.16 | 443,900 | — | — |
| 2008-11-13 | $26.07 | $26.07 | 570,400 | — | — |
| 2008-11-12 | $23.87 | $23.87 | 596,800 | — | — |
| 2008-11-11 | $26.82 | $26.82 | 198,600 | — | — |
| 2008-11-10 | $26.84 | $26.84 | 230,100 | — | — |
| 2008-11-07 | $26.62 | $26.62 | 431,700 | — | — |
| 2008-11-06 | $25.97 | $25.97 | 374,700 | — | — |
| 2008-11-05 | $26.22 | $26.22 | 514,900 | — | — |
| 2008-11-04 | $26.76 | $26.76 | 668,800 | — | — |
| 2008-11-03 | $24.14 | $24.14 | 312,500 | — | — |
| 2008-10-31 | $23.00 | $23.00 | 364,700 | — | — |
| 2008-10-30 | $21.91 | $21.91 | 339,600 | — | — |
| 2008-10-29 | $19.77 | $19.77 | 406,800 | — | — |
| 2008-10-28 | $20.16 | $20.16 | 515,400 | — | — |
| 2008-10-27 | $18.45 | $18.45 | 547,300 | — | — |
| 2008-10-24 | $21.17 | $21.17 | 434,800 | — | — |
| 2008-10-23 | $23.01 | $23.01 | 408,700 | — | — |
| 2008-10-22 | $22.62 | $22.62 | 384,600 | — | — |
| 2008-10-21 | $22.75 | $22.75 | 362,100 | — | — |
| 2008-10-20 | $24.28 | $24.28 | 323,000 | — | — |
| 2008-10-17 | $23.26 | $23.26 | 539,800 | — | — |
| 2008-10-16 | $24.24 | $24.24 | 641,400 | — | — |
| 2008-10-15 | $22.26 | $22.26 | 568,300 | — | — |
| 2008-10-14 | $24.54 | $24.54 | 506,000 | — | — |
| 2008-10-13 | $25.51 | $25.51 | 523,100 | — | — |
| 2008-10-10 | $23.79 | $23.79 | 928,900 | — | — |
| 2008-10-09 | $22.25 | $22.25 | 461,700 | — | — |
| 2008-10-08 | $23.62 | $23.62 | 834,600 | — | — |
| 2008-10-07 | $22.80 | $22.80 | 781,500 | — | — |
| 2008-10-06 | $23.76 | $23.76 | 820,900 | — | — |
| 2008-10-03 | $25.69 | $25.69 | 466,800 | — | — |
| 2008-10-02 | $26.49 | $26.49 | 315,600 | — | — |
| 2008-10-01 | $27.72 | $27.72 | 348,200 | — | — |
| 2008-09-30 | $28.95 | $28.95 | 419,200 | — | — |
| 2008-09-29 | $30.25 | $30.25 | 566,200 | — | — |
| 2008-09-26 | $30.23 | $30.23 | 356,700 | — | — |
| 2008-09-25 | $30.19 | $30.19 | 280,800 | — | — |
| 2008-09-24 | $29.35 | $29.35 | 304,200 | — | — |
| 2008-09-23 | $29.57 | $29.57 | 344,900 | — | — |
| 2008-09-22 | $29.41 | $29.41 | 335,400 | — | — |
| 2008-09-19 | $30.48 | $30.48 | 1,609,900 | — | — |
| 2008-09-18 | $28.14 | $28.14 | 1,040,600 | — | — |
| 2008-09-17 | $25.12 | $25.12 | 806,000 | — | — |
| 2008-09-16 | $27.75 | $27.75 | 455,800 | — | — |
| 2008-09-15 | $27.85 | $27.85 | 445,500 | — | — |
| 2008-09-12 | $28.62 | $28.62 | 283,600 | — | — |
| 2008-09-11 | $28.27 | $28.27 | 421,000 | — | — |
| 2008-09-10 | $28.25 | $28.25 | 345,200 | — | — |
| 2008-09-09 | $27.53 | $27.53 | 403,300 | — | — |
| 2008-09-08 | $28.07 | $28.07 | 312,600 | — | — |
| 2008-09-05 | $27.77 | $27.77 | 576,400 | — | — |
| 2008-09-04 | $28.05 | $28.05 | 403,400 | — | — |
| 2008-09-03 | $29.43 | $29.43 | 392,300 | — | — |
| 2008-09-02 | $29.77 | $29.77 | 468,100 | — | — |
| 2008-08-29 | $29.65 | $29.65 | 214,200 | — | — |
| 2008-08-28 | $29.79 | $29.79 | 498,800 | — | — |
| 2008-08-27 | $29.30 | $29.30 | 666,400 | — | — |
| 2008-08-26 | $29.63 | $29.63 | 393,400 | — | — |
| 2008-08-25 | $29.56 | $29.56 | 411,300 | — | — |
| 2008-08-22 | $29.88 | $29.88 | 320,800 | — | — |
| 2008-08-21 | $29.64 | $29.64 | 975,500 | — | — |
| 2008-08-20 | $30.87 | $30.87 | 931,200 | — | — |
| 2008-08-19 | $32.95 | $32.95 | 389,200 | — | — |
| 2008-08-18 | $34.10 | $34.10 | 371,800 | — | — |
| 2008-08-15 | $34.73 | $34.73 | 369,700 | — | — |
| 2008-08-14 | $34.46 | $34.46 | 479,300 | — | — |
| 2008-08-13 | $33.92 | $33.92 | 466,200 | — | — |
| 2008-08-12 | $34.19 | $34.19 | 420,900 | — | — |
| 2008-08-11 | $34.49 | $34.49 | 395,300 | — | — |
| 2008-08-08 | $34.80 | $34.80 | 1,083,800 | — | — |
| 2008-08-07 | $34.22 | $34.22 | 1,060,300 | — | — |
| 2008-08-06 | $35.95 | $35.95 | 484,800 | — | — |
| 2008-08-05 | $35.67 | $35.67 | 649,000 | — | — |
| 2008-08-04 | $34.81 | $34.81 | 560,800 | — | — |
| 2008-08-01 | $35.38 | $35.38 | 690,500 | — | — |
| 2008-07-31 | $34.78 | $34.78 | 1,307,500 | — | — |
| 2008-07-30 | $33.07 | $33.07 | 706,200 | — | — |
| 2008-07-29 | $31.46 | $31.46 | 398,000 | — | — |
| 2008-07-28 | $30.98 | $30.98 | 548,700 | — | — |
| 2008-07-25 | $32.02 | $32.02 | 571,300 | — | — |
| 2008-07-24 | $31.45 | $31.45 | 333,600 | — | — |
| 2008-07-23 | $31.50 | $31.50 | 381,500 | — | — |
| 2008-07-22 | $31.90 | $31.90 | 537,400 | — | — |
| 2008-07-21 | $31.71 | $31.71 | 424,900 | — | — |
| 2008-07-18 | $31.35 | $31.35 | 529,100 | — | — |
| 2008-07-17 | $31.85 | $31.85 | 1,125,900 | — | — |
| 2008-07-16 | $29.44 | $29.44 | 502,700 | — | — |
| 2008-07-15 | $28.85 | $28.85 | 359,200 | — | — |
| 2008-07-14 | $27.87 | $27.87 | 377,800 | — | — |
| 2008-07-11 | $28.96 | $28.96 | 750,500 | — | — |
| 2008-07-10 | $29.33 | $29.33 | 452,600 | — | — |
| 2008-07-09 | $28.75 | $28.75 | 569,800 | — | — |
| 2008-07-08 | $28.92 | $28.92 | 695,000 | — | — |
| 2008-07-07 | $28.18 | $28.18 | 634,700 | — | — |
| 2008-07-03 | $28.59 | $28.59 | 429,500 | — | — |
| 2008-07-02 | $28.77 | $28.77 | 927,100 | — | — |
| 2008-07-01 | $27.18 | $27.18 | 502,100 | — | — |
| 2008-06-30 | $26.73 | $26.73 | 389,300 | — | — |
| 2008-06-27 | $26.33 | $26.33 | 594,300 | — | — |
| 2008-06-26 | $26.34 | $26.34 | 462,200 | — | — |
| 2008-06-25 | $26.73 | $26.73 | 364,800 | — | — |
| 2008-06-24 | $25.55 | $25.55 | 413,600 | — | — |
| 2008-06-23 | $25.61 | $25.61 | 326,100 | — | — |
| 2008-06-20 | $25.95 | $25.95 | 670,100 | — | — |
| 2008-06-19 | $26.22 | $26.22 | 438,600 | — | — |
| 2008-06-18 | $26.00 | $26.00 | 275,400 | — | — |
| 2008-06-17 | $26.28 | $26.28 | 481,200 | — | — |
| 2008-06-16 | $26.65 | $26.65 | 172,300 | — | — |
| 2008-06-13 | $27.02 | $27.02 | 164,800 | — | — |
| 2008-06-12 | $26.10 | $26.10 | 248,100 | — | — |
| 2008-06-11 | $26.04 | $26.04 | 274,700 | — | — |
| 2008-06-10 | $26.35 | $26.35 | 322,200 | — | — |
| 2008-06-09 | $26.71 | $26.71 | 765,200 | — | — |
| 2008-06-06 | $27.98 | $27.98 | 276,000 | — | — |
| 2008-06-05 | $28.75 | $28.75 | 425,700 | — | — |
| 2008-06-04 | $27.69 | $27.69 | 364,400 | — | — |
| 2008-06-03 | $27.28 | $27.28 | 821,200 | — | — |
| 2008-06-02 | $28.24 | $28.24 | 644,900 | — | — |
| 2008-05-30 | $28.88 | $28.88 | 419,800 | — | — |
| 2008-05-29 | $28.97 | $28.97 | 526,400 | — | — |
| 2008-05-28 | $28.27 | $28.27 | 835,000 | — | — |
| 2008-05-27 | $28.45 | $28.45 | 1,696,900 | — | — |
| 2008-05-23 | $29.45 | $29.45 | 603,500 | — | — |
| 2008-05-22 | $29.40 | $29.40 | 494,300 | — | — |
| 2008-05-21 | $28.99 | $28.99 | 611,200 | — | — |
| 2008-05-20 | $29.51 | $29.51 | 554,500 | — | — |
| 2008-05-19 | $29.40 | $29.40 | 457,500 | — | — |
| 2008-05-16 | $29.15 | $29.15 | 410,000 | — | — |
| 2008-05-15 | $29.51 | $29.51 | 255,200 | — | — |
| 2008-05-14 | $29.39 | $29.39 | 388,000 | — | — |
| 2008-05-13 | $29.74 | $29.74 | 591,100 | — | — |
| 2008-05-12 | $28.53 | $28.53 | 372,800 | — | — |
| 2008-05-09 | $27.67 | $27.67 | 1,142,600 | — | — |
| 2008-05-08 | $25.39 | $25.39 | 285,500 | — | — |
| 2008-05-07 | $24.84 | $24.84 | 320,600 | — | — |
| 2008-05-06 | $25.68 | $25.68 | 155,600 | — | — |
| 2008-05-05 | $25.35 | $25.35 | 337,200 | — | — |
| 2008-05-02 | $26.40 | $26.40 | 214,200 | — | — |
| 2008-05-01 | $26.50 | $26.50 | 335,900 | — | — |
| 2008-04-30 | $25.08 | $25.08 | 179,600 | — | — |
| 2008-04-29 | $25.68 | $25.68 | 153,600 | — | — |
| 2008-04-28 | $25.91 | $25.91 | 237,800 | — | — |
| 2008-04-25 | $25.04 | $25.04 | 385,600 | — | — |
| 2008-04-24 | $25.74 | $25.74 | 565,400 | — | — |
| 2008-04-23 | $25.56 | $25.56 | 492,800 | — | — |
| 2008-04-22 | $24.20 | $24.20 | 423,500 | — | — |
| 2008-04-21 | $24.91 | $24.91 | 249,900 | — | — |
| 2008-04-18 | $24.47 | $24.47 | 347,300 | — | — |
| 2008-04-17 | $24.14 | $24.14 | 535,800 | — | — |
| 2008-04-16 | $24.40 | $24.40 | 661,500 | — | — |
| 2008-04-15 | $22.95 | $22.95 | 374,700 | — | — |
| 2008-04-14 | $22.89 | $22.89 | 491,500 | — | — |
| 2008-04-11 | $23.07 | $23.07 | 473,000 | — | — |
| 2008-04-10 | $24.53 | $24.53 | 580,400 | — | — |
| 2008-04-09 | $23.33 | $23.33 | 289,400 | — | — |
| 2008-04-08 | $23.68 | $23.68 | 494,200 | — | — |
| 2008-04-07 | $24.11 | $24.11 | 256,100 | — | — |
| 2008-04-04 | $24.18 | $24.18 | 831,800 | — | — |
| 2008-04-03 | $24.71 | $24.71 | 654,600 | — | — |
| 2008-04-02 | $25.18 | $25.18 | 606,000 | — | — |
| 2008-04-01 | $24.90 | $24.90 | 1,406,400 | — | — |
| 2008-03-31 | $24.40 | $24.40 | 606,000 | — | — |
| 2008-03-28 | $24.21 | $24.21 | 669,100 | — | — |
| 2008-03-27 | $25.51 | $25.51 | 927,200 | — | — |
| 2008-03-26 | $26.66 | $26.66 | 490,300 | — | — |
| 2008-03-25 | $26.02 | $26.02 | 460,900 | — | — |
| 2008-03-24 | $26.24 | $26.24 | 726,500 | — | — |
| 2008-03-20 | $24.03 | $24.03 | 1,397,300 | — | — |
| 2008-03-19 | $23.73 | $23.73 | 501,600 | — | — |
| 2008-03-18 | $24.68 | $24.68 | 653,800 | — | — |
| 2008-03-17 | $22.86 | $22.86 | 806,900 | — | — |
| 2008-03-14 | $25.07 | $25.07 | 774,300 | — | — |
| 2008-03-13 | $25.62 | $25.62 | 773,400 | — | — |
| 2008-03-12 | $24.54 | $24.54 | 1,061,400 | — | — |
| 2008-03-11 | $23.25 | $23.25 | 1,221,000 | — | — |
| 2008-03-10 | $22.53 | $22.53 | 1,359,600 | — | — |
| 2008-03-07 | $24.17 | $24.17 | 1,661,100 | — | — |
| 2008-03-06 | $25.60 | $25.60 | 1,125,000 | — | — |
| 2008-03-05 | $27.44 | $27.44 | 582,200 | — | — |
| 2008-03-04 | $27.76 | $27.76 | 1,005,200 | — | — |
| 2008-03-03 | $27.57 | $27.57 | 1,058,800 | — | — |
| 2008-02-29 | $28.40 | $28.40 | 2,212,600 | — | — |
| 2008-02-28 | $29.92 | $29.92 | 486,700 | — | — |
| 2008-02-27 | $30.11 | $30.11 | 336,200 | — | — |
| 2008-02-26 | $30.59 | $30.59 | 331,000 | — | — |
| 2008-02-25 | $30.52 | $30.52 | 405,800 | — | — |
| 2008-02-22 | $29.30 | $29.30 | 641,300 | — | — |
| 2008-02-21 | $30.40 | $30.40 | 596,300 | — | — |
| 2008-02-20 | $31.33 | $31.33 | 679,300 | — | — |
| 2008-02-19 | $33.49 | $33.49 | 239,100 | — | — |
| 2008-02-15 | $33.75 | $33.75 | 355,400 | — | — |
| 2008-02-14 | $33.82 | $33.82 | 392,000 | — | — |
| 2008-02-13 | $34.15 | $34.15 | 327,600 | — | — |
| 2008-02-12 | $33.24 | $33.24 | 662,800 | — | — |
| 2008-02-11 | $32.97 | $32.97 | 709,100 | — | — |
| 2008-02-08 | $31.68 | $31.68 | 1,077,500 | — | — |
| 2008-02-07 | $30.33 | $30.33 | 427,800 | — | — |
| 2008-02-06 | $30.21 | $30.21 | 405,100 | — | — |
| 2008-02-05 | $31.27 | $31.27 | 491,200 | — | — |
| 2008-02-04 | $31.63 | $31.63 | 307,400 | — | — |
| 2008-02-01 | $31.16 | $31.16 | 551,900 | — | — |
| 2008-01-31 | $30.04 | $30.04 | 462,500 | — | — |
| 2008-01-30 | $30.47 | $30.47 | 407,600 | — | — |
| 2008-01-29 | $31.17 | $31.17 | 187,700 | — | — |
| 2008-01-28 | $31.30 | $31.30 | 274,300 | — | — |
| 2008-01-25 | $31.09 | $31.09 | 284,900 | — | — |
| 2008-01-24 | $31.47 | $31.47 | 508,000 | — | — |
| 2008-01-23 | $31.94 | $31.94 | 1,246,500 | — | — |
| 2008-01-22 | $30.50 | $30.50 | 358,800 | — | — |
| 2008-01-18 | $30.52 | $30.52 | 508,600 | — | — |
| 2008-01-17 | $32.03 | $32.03 | 489,500 | — | — |
| 2008-01-16 | $32.70 | $32.70 | 578,700 | — | — |
| 2008-01-15 | $31.78 | $31.78 | 374,100 | — | — |
| 2008-01-14 | $31.55 | $31.55 | 250,800 | — | — |
| 2008-01-11 | $31.55 | $31.55 | 391,000 | — | — |
| 2008-01-10 | $31.68 | $31.68 | 414,000 | — | — |
| 2008-01-09 | $31.41 | $31.41 | 514,300 | — | — |
| 2008-01-08 | $32.17 | $32.17 | 980,900 | — | — |
| 2008-01-07 | $29.44 | $29.44 | 483,900 | — | — |
| 2008-01-04 | $29.00 | $29.00 | 460,600 | — | — |
| 2008-01-03 | $29.60 | $29.60 | 447,800 | — | — |
| 2008-01-02 | $28.92 | $28.92 | 313,800 | — | — |