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
- 1992-05-13 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 | $30.11 | $36.39 | 1,029,700 | — | — |
| 2008-12-30 | $29.03 | $35.08 | 752,000 | — | — |
| 2008-12-29 | $27.67 | $33.44 | 194,600 | — | — |
| 2008-12-26 | $28.24 | $34.13 | 106,600 | — | — |
| 2008-12-24 | $28.03 | $33.88 | 145,000 | — | — |
| 2008-12-23 | $26.79 | $32.38 | 884,700 | — | — |
| 2008-12-22 | $28.26 | $34.15 | 721,400 | — | — |
| 2008-12-19 | $26.64 | $32.20 | 701,600 | — | — |
| 2008-12-18 | $25.98 | $31.40 | 422,400 | — | — |
| 2008-12-17 | $26.97 | $32.60 | 912,800 | — | — |
| 2008-12-16 | $24.69 | $29.84 | 672,800 | — | — |
| 2008-12-15 | $22.95 | $27.74 | 451,300 | — | — |
| 2008-12-12 | $23.91 | $28.90 | 441,900 | — | — |
| 2008-12-11 | $22.76 | $27.51 | 684,200 | — | — |
| 2008-12-10 | $25.28 | $30.55 | 355,000 | — | — |
| 2008-12-09 | $24.98 | $30.19 | 855,700 | — | — |
| 2008-12-08 | $28.58 | $34.54 | 543,600 | — | — |
| 2008-12-05 | $26.80 | $32.39 | 389,000 | — | — |
| 2008-12-04 | $26.06 | $31.50 | 560,800 | — | — |
| 2008-12-03 | $26.97 | $32.60 | 725,400 | — | — |
| 2008-12-02 | $26.20 | $31.66 | 517,700 | — | — |
| 2008-12-01 | $25.64 | $30.99 | 1,013,700 | — | — |
| 2008-11-28 | $26.55 | $32.09 | 159,200 | — | — |
| 2008-11-26 | $26.56 | $32.10 | 445,700 | — | — |
| 2008-11-25 | $25.15 | $30.40 | 555,400 | — | — |
| 2008-11-24 | $24.97 | $30.18 | 645,900 | — | — |
| 2008-11-21 | $22.58 | $27.29 | 675,800 | — | — |
| 2008-11-20 | $20.60 | $24.90 | 1,020,500 | — | — |
| 2008-11-19 | $20.52 | $24.80 | 743,900 | — | — |
| 2008-11-18 | $22.60 | $27.31 | 463,800 | — | — |
| 2008-11-17 | $23.83 | $28.80 | 253,000 | — | — |
| 2008-11-14 | $23.93 | $28.92 | 386,800 | — | — |
| 2008-11-13 | $26.00 | $31.42 | 375,100 | — | — |
| 2008-11-12 | $23.99 | $28.99 | 400,900 | — | — |
| 2008-11-11 | $25.16 | $30.41 | 279,700 | — | — |
| 2008-11-10 | $25.05 | $30.27 | 390,100 | — | — |
| 2008-11-07 | $25.05 | $30.27 | 644,000 | — | — |
| 2008-11-06 | $25.18 | $30.43 | 467,200 | — | — |
| 2008-11-05 | $26.33 | $31.82 | 739,600 | — | — |
| 2008-11-04 | $29.65 | $35.83 | 395,600 | — | — |
| 2008-11-03 | $29.03 | $35.08 | 313,500 | — | — |
| 2008-10-31 | $29.19 | $35.28 | 689,000 | — | — |
| 2008-10-30 | $27.77 | $33.38 | 624,200 | — | — |
| 2008-10-29 | $27.47 | $33.02 | 597,900 | — | — |
| 2008-10-28 | $26.98 | $32.43 | 843,000 | — | — |
| 2008-10-27 | $26.59 | $31.96 | 805,800 | — | — |
| 2008-10-24 | $25.53 | $30.69 | 943,200 | — | — |
| 2008-10-23 | $27.19 | $32.68 | 692,600 | — | — |
| 2008-10-22 | $28.11 | $33.79 | 1,184,600 | — | — |
| 2008-10-21 | $29.41 | $35.35 | 896,300 | — | — |
| 2008-10-20 | $30.24 | $36.35 | 466,900 | — | — |
| 2008-10-17 | $29.38 | $35.32 | 767,300 | — | — |
| 2008-10-16 | $30.36 | $36.49 | 1,651,500 | — | — |
| 2008-10-15 | $26.77 | $32.18 | 611,600 | — | — |
| 2008-10-14 | $29.77 | $35.78 | 1,083,700 | — | — |
| 2008-10-13 | $31.48 | $37.84 | 1,078,700 | — | — |
| 2008-10-10 | $30.64 | $36.83 | 1,542,900 | — | — |
| 2008-10-09 | $28.23 | $33.93 | 1,090,700 | — | — |
| 2008-10-08 | $29.94 | $35.99 | 1,249,800 | — | — |
| 2008-10-07 | $29.41 | $35.35 | 945,500 | — | — |
| 2008-10-06 | $29.71 | $35.71 | 2,015,000 | — | — |
| 2008-10-03 | $28.16 | $33.85 | 746,200 | — | — |
| 2008-10-02 | $29.23 | $35.14 | 1,592,400 | — | — |
| 2008-10-01 | $34.00 | $40.87 | 327,300 | — | — |
| 2008-09-30 | $33.69 | $40.50 | 770,100 | — | — |
| 2008-09-29 | $33.56 | $40.34 | 658,000 | — | — |
| 2008-09-26 | $35.07 | $42.16 | 671,400 | — | — |
| 2008-09-25 | $35.29 | $42.42 | 682,800 | — | — |
| 2008-09-24 | $35.74 | $42.96 | 738,800 | — | — |
| 2008-09-23 | $36.45 | $43.81 | 986,500 | — | — |
| 2008-09-22 | $38.46 | $46.23 | 902,300 | — | — |
| 2008-09-19 | $40.02 | $48.11 | 1,576,700 | — | — |
| 2008-09-18 | $39.81 | $47.85 | 1,793,000 | — | — |
| 2008-09-17 | $36.47 | $43.84 | 1,331,100 | — | — |
| 2008-09-16 | $36.91 | $44.37 | 1,093,900 | — | — |
| 2008-09-15 | $34.86 | $41.90 | 1,409,800 | — | — |
| 2008-09-12 | $33.66 | $40.46 | 834,300 | — | — |
| 2008-09-11 | $33.50 | $40.27 | 1,331,400 | — | — |
| 2008-09-10 | $31.29 | $37.61 | 1,207,400 | — | — |
| 2008-09-09 | $30.82 | $37.05 | 1,092,900 | — | — |
| 2008-09-08 | $32.27 | $38.79 | 837,000 | — | — |
| 2008-09-05 | $32.41 | $38.96 | 780,900 | — | — |
| 2008-09-04 | $33.63 | $40.42 | 936,400 | — | — |
| 2008-09-03 | $35.14 | $42.24 | 902,300 | — | — |
| 2008-09-02 | $35.14 | $42.24 | 683,400 | — | — |
| 2008-08-29 | $34.62 | $41.61 | 609,700 | — | — |
| 2008-08-28 | $34.05 | $40.93 | 361,200 | — | — |
| 2008-08-27 | $32.92 | $39.57 | 704,700 | — | — |
| 2008-08-26 | $31.87 | $38.31 | 1,293,900 | — | — |
| 2008-08-25 | $33.45 | $40.21 | 825,600 | — | — |
| 2008-08-22 | $35.25 | $42.37 | 379,300 | — | — |
| 2008-08-21 | $34.05 | $40.93 | 603,500 | — | — |
| 2008-08-20 | $34.87 | $41.92 | 785,600 | — | — |
| 2008-08-19 | $35.94 | $43.20 | 610,600 | — | — |
| 2008-08-18 | $37.61 | $45.21 | 269,500 | — | — |
| 2008-08-15 | $38.56 | $46.35 | 283,700 | — | — |
| 2008-08-14 | $38.40 | $46.16 | 543,700 | — | — |
| 2008-08-13 | $37.36 | $44.91 | 400,100 | — | — |
| 2008-08-12 | $36.86 | $44.31 | 1,020,800 | — | — |
| 2008-08-11 | $39.55 | $47.54 | 972,900 | — | — |
| 2008-08-08 | $39.38 | $47.34 | 735,600 | — | — |
| 2008-08-07 | $36.25 | $43.57 | 750,700 | — | — |
| 2008-08-06 | $37.22 | $44.74 | 313,000 | — | — |
| 2008-08-05 | $36.99 | $44.46 | 463,300 | — | — |
| 2008-08-04 | $34.79 | $41.82 | 868,300 | — | — |
| 2008-08-01 | $35.78 | $43.01 | 676,200 | — | — |
| 2008-07-31 | $37.14 | $44.46 | 436,800 | — | — |
| 2008-07-30 | $36.70 | $43.94 | 605,300 | — | — |
| 2008-07-29 | $36.45 | $43.64 | 1,013,000 | — | — |
| 2008-07-28 | $33.67 | $40.31 | 667,100 | — | — |
| 2008-07-25 | $33.72 | $40.37 | 894,600 | — | — |
| 2008-07-24 | $33.11 | $39.64 | 1,925,300 | — | — |
| 2008-07-23 | $35.94 | $43.03 | 5,229,700 | — | — |
| 2008-07-22 | $44.93 | $53.79 | 1,944,900 | — | — |
| 2008-07-21 | $42.41 | $50.77 | 1,472,200 | — | — |
| 2008-07-18 | $42.63 | $51.04 | 1,687,600 | — | — |
| 2008-07-17 | $42.15 | $50.46 | 1,507,300 | — | — |
| 2008-07-16 | $39.59 | $47.40 | 1,607,100 | — | — |
| 2008-07-15 | $35.90 | $42.98 | 1,096,400 | — | — |
| 2008-07-14 | $35.38 | $42.36 | 1,008,800 | — | — |
| 2008-07-11 | $35.59 | $42.61 | 1,219,200 | — | — |
| 2008-07-10 | $36.36 | $43.53 | 988,500 | — | — |
| 2008-07-09 | $37.40 | $44.77 | 1,165,800 | — | — |
| 2008-07-08 | $37.44 | $44.82 | 1,049,100 | — | — |
| 2008-07-07 | $34.43 | $41.22 | 1,302,600 | — | — |
| 2008-07-03 | $35.28 | $42.24 | 652,400 | — | — |
| 2008-07-02 | $35.85 | $42.92 | 960,500 | — | — |
| 2008-07-01 | $36.83 | $44.09 | 879,400 | — | — |
| 2008-06-30 | $36.64 | $43.87 | 675,300 | — | — |
| 2008-06-27 | $36.81 | $44.07 | 828,800 | — | — |
| 2008-06-26 | $36.31 | $43.47 | 512,600 | — | — |
| 2008-06-25 | $37.88 | $45.35 | 624,000 | — | — |
| 2008-06-24 | $36.77 | $44.02 | 1,060,100 | — | — |
| 2008-06-23 | $37.75 | $45.19 | 581,800 | — | — |
| 2008-06-20 | $39.11 | $46.82 | 1,000,500 | — | — |
| 2008-06-19 | $40.45 | $48.43 | 1,148,500 | — | — |
| 2008-06-18 | $37.93 | $45.41 | 1,262,200 | — | — |
| 2008-06-17 | $36.71 | $43.95 | 904,400 | — | — |
| 2008-06-16 | $36.23 | $43.37 | 1,344,600 | — | — |
| 2008-06-13 | $35.38 | $42.36 | 1,336,700 | — | — |
| 2008-06-12 | $34.34 | $41.11 | 1,342,400 | — | — |
| 2008-06-11 | $35.89 | $42.97 | 1,215,600 | — | — |
| 2008-06-10 | $38.09 | $45.60 | 1,013,000 | — | — |
| 2008-06-09 | $37.94 | $45.42 | 1,186,800 | — | — |
| 2008-06-06 | $37.47 | $44.86 | 1,085,300 | — | — |
| 2008-06-05 | $38.90 | $46.57 | 1,116,800 | — | — |
| 2008-06-04 | $37.28 | $44.63 | 1,191,300 | — | — |
| 2008-06-03 | $36.17 | $43.30 | 1,038,800 | — | — |
| 2008-06-02 | $35.11 | $42.03 | 1,050,800 | — | — |
| 2008-05-30 | $37.16 | $44.49 | 714,700 | — | — |
| 2008-05-29 | $36.78 | $44.03 | 812,900 | — | — |
| 2008-05-28 | $36.04 | $43.15 | 1,000,200 | — | — |
| 2008-05-27 | $36.40 | $43.58 | 1,413,200 | — | — |
| 2008-05-23 | $36.94 | $44.22 | 723,000 | — | — |
| 2008-05-22 | $38.52 | $46.12 | 836,600 | — | — |
| 2008-05-21 | $37.20 | $44.54 | 1,027,500 | — | — |
| 2008-05-20 | $39.24 | $46.98 | 650,500 | — | — |
| 2008-05-19 | $40.12 | $48.03 | 578,800 | — | — |
| 2008-05-16 | $39.80 | $47.65 | 340,000 | — | — |
| 2008-05-15 | $40.33 | $48.28 | 508,500 | — | — |
| 2008-05-14 | $40.09 | $48.00 | 414,100 | — | — |
| 2008-05-13 | $39.55 | $47.35 | 420,800 | — | — |
| 2008-05-12 | $39.58 | $47.38 | 572,700 | — | — |
| 2008-05-09 | $38.44 | $46.02 | 427,300 | — | — |
| 2008-05-08 | $38.25 | $45.79 | 878,600 | — | — |
| 2008-05-07 | $38.55 | $46.15 | 582,800 | — | — |
| 2008-05-06 | $39.85 | $47.71 | 768,600 | — | — |
| 2008-05-05 | $39.94 | $47.82 | 591,500 | — | — |
| 2008-05-02 | $40.77 | $48.81 | 814,200 | — | — |
| 2008-05-01 | $41.80 | $49.86 | 1,107,300 | — | — |
| 2008-04-30 | $39.48 | $47.10 | 715,600 | — | — |
| 2008-04-29 | $40.44 | $48.24 | 644,600 | — | — |
| 2008-04-28 | $39.80 | $47.48 | 1,197,700 | — | — |
| 2008-04-25 | $38.86 | $46.36 | 1,118,800 | — | — |
| 2008-04-24 | $37.00 | $44.14 | 1,278,700 | — | — |
| 2008-04-23 | $36.54 | $43.59 | 2,887,900 | — | — |
| 2008-04-22 | $31.44 | $37.50 | 626,900 | — | — |
| 2008-04-21 | $30.99 | $36.97 | 517,000 | — | — |
| 2008-04-18 | $32.35 | $38.59 | 568,100 | — | — |
| 2008-04-17 | $31.26 | $37.29 | 938,900 | — | — |
| 2008-04-16 | $33.61 | $40.09 | 407,000 | — | — |
| 2008-04-15 | $31.55 | $37.64 | 462,500 | — | — |
| 2008-04-14 | $31.12 | $37.12 | 374,700 | — | — |
| 2008-04-11 | $31.37 | $37.42 | 543,100 | — | — |
| 2008-04-10 | $32.84 | $39.17 | 487,500 | — | — |
| 2008-04-09 | $32.32 | $38.55 | 868,800 | — | — |
| 2008-04-08 | $34.31 | $40.93 | 561,400 | — | — |
| 2008-04-07 | $34.05 | $40.62 | 339,200 | — | — |
| 2008-04-04 | $33.64 | $40.13 | 526,200 | — | — |
| 2008-04-03 | $33.75 | $40.26 | 330,900 | — | — |
| 2008-04-02 | $33.79 | $40.31 | 470,900 | — | — |
| 2008-04-01 | $33.35 | $39.78 | 922,200 | — | — |
| 2008-03-31 | $31.86 | $38.01 | 919,500 | — | — |
| 2008-03-28 | $31.00 | $36.98 | 715,900 | — | — |
| 2008-03-27 | $31.45 | $37.52 | 984,900 | — | — |
| 2008-03-26 | $32.11 | $38.30 | 931,000 | — | — |
| 2008-03-25 | $33.88 | $40.42 | 762,900 | — | — |
| 2008-03-24 | $35.20 | $41.99 | 658,100 | — | — |
| 2008-03-20 | $33.46 | $39.91 | 1,286,600 | — | — |
| 2008-03-19 | $30.83 | $36.78 | 662,500 | — | — |
| 2008-03-18 | $31.87 | $38.02 | 619,800 | — | — |
| 2008-03-17 | $30.47 | $36.35 | 607,200 | — | — |
| 2008-03-14 | $30.15 | $35.97 | 966,300 | — | — |
| 2008-03-13 | $31.15 | $37.16 | 904,700 | — | — |
| 2008-03-12 | $29.83 | $35.58 | 911,200 | — | — |
| 2008-03-11 | $30.02 | $35.81 | 632,800 | — | — |
| 2008-03-10 | $27.87 | $33.25 | 350,600 | — | — |
| 2008-03-07 | $28.47 | $33.96 | 520,300 | — | — |
| 2008-03-06 | $28.50 | $34.00 | 365,300 | — | — |
| 2008-03-05 | $29.45 | $35.13 | 686,700 | — | — |
| 2008-03-04 | $30.10 | $35.91 | 1,292,500 | — | — |
| 2008-03-03 | $28.36 | $33.83 | 1,217,800 | — | — |
| 2008-02-29 | $26.71 | $31.86 | 598,700 | — | — |
| 2008-02-28 | $27.59 | $32.91 | 674,300 | — | — |
| 2008-02-27 | $28.35 | $33.82 | 548,600 | — | — |
| 2008-02-26 | $29.18 | $34.81 | 590,200 | — | — |
| 2008-02-25 | $28.28 | $33.74 | 321,000 | — | — |
| 2008-02-22 | $27.38 | $32.66 | 651,100 | — | — |
| 2008-02-21 | $27.60 | $32.92 | 714,600 | — | — |
| 2008-02-20 | $28.54 | $34.05 | 839,000 | — | — |
| 2008-02-19 | $28.07 | $33.48 | 536,300 | — | — |
| 2008-02-15 | $28.72 | $34.26 | 611,600 | — | — |
| 2008-02-14 | $29.59 | $35.30 | 818,300 | — | — |
| 2008-02-13 | $29.07 | $34.68 | 532,800 | — | — |
| 2008-02-12 | $28.68 | $34.21 | 390,800 | — | — |
| 2008-02-11 | $28.81 | $34.37 | 454,100 | — | — |
| 2008-02-08 | $29.57 | $35.27 | 676,300 | — | — |
| 2008-02-07 | $29.09 | $34.70 | 1,188,100 | — | — |
| 2008-02-06 | $27.48 | $32.78 | 606,200 | — | — |
| 2008-02-05 | $27.76 | $33.11 | 1,333,400 | — | — |
| 2008-02-04 | $28.51 | $33.83 | 1,139,000 | — | — |
| 2008-02-01 | $29.90 | $35.48 | 1,153,100 | — | — |
| 2008-01-31 | $30.79 | $36.54 | 1,353,300 | — | — |
| 2008-01-30 | $30.00 | $35.60 | 1,757,200 | — | — |
| 2008-01-29 | $28.81 | $34.19 | 1,463,500 | — | — |
| 2008-01-28 | $28.28 | $33.56 | 1,978,600 | — | — |
| 2008-01-25 | $27.45 | $32.57 | 3,479,600 | — | — |
| 2008-01-24 | $23.51 | $27.90 | 1,459,400 | — | — |
| 2008-01-23 | $24.26 | $28.79 | 1,240,100 | — | — |
| 2008-01-22 | $20.75 | $24.62 | 722,100 | — | — |
| 2008-01-18 | $20.00 | $23.73 | 767,800 | — | — |
| 2008-01-17 | $19.92 | $23.64 | 1,040,500 | — | — |
| 2008-01-16 | $19.74 | $23.42 | 859,400 | — | — |
| 2008-01-15 | $18.78 | $22.28 | 567,200 | — | — |
| 2008-01-14 | $19.51 | $23.15 | 719,000 | — | — |
| 2008-01-11 | $18.15 | $21.54 | 666,600 | — | — |
| 2008-01-10 | $18.96 | $22.50 | 793,800 | — | — |
| 2008-01-09 | $18.92 | $22.45 | 720,100 | — | — |
| 2008-01-08 | $18.28 | $21.69 | 791,600 | — | — |
| 2008-01-07 | $19.33 | $22.94 | 796,800 | — | — |
| 2008-01-04 | $18.60 | $22.07 | 905,800 | — | — |
| 2008-01-03 | $19.38 | $23.00 | 1,207,500 | — | — |
| 2008-01-02 | $20.56 | $24.40 | 989,300 | — | — |