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
- 1991-11-14 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 | $26.55 | $42.61 | 51,500 | — | — |
| 2008-12-30 | $24.60 | $39.48 | 30,300 | — | — |
| 2008-12-29 | $23.95 | $38.44 | 13,900 | — | — |
| 2008-12-26 | $24.65 | $39.27 | 10,500 | — | — |
| 2008-12-24 | $25.11 | $40.01 | 3,600 | — | — |
| 2008-12-23 | $24.72 | $39.39 | 18,500 | — | — |
| 2008-12-22 | $24.53 | $39.08 | 43,500 | — | — |
| 2008-12-19 | $24.85 | $39.59 | 79,800 | — | — |
| 2008-12-18 | $24.10 | $38.40 | 31,000 | — | — |
| 2008-12-17 | $24.54 | $39.10 | 24,900 | — | — |
| 2008-12-16 | $24.72 | $39.39 | 44,800 | — | — |
| 2008-12-15 | $23.00 | $36.65 | 25,600 | — | — |
| 2008-12-12 | $24.32 | $38.75 | 30,500 | — | — |
| 2008-12-11 | $22.88 | $36.45 | 31,100 | — | — |
| 2008-12-10 | $24.72 | $39.39 | 15,800 | — | — |
| 2008-12-09 | $24.32 | $38.75 | 34,200 | — | — |
| 2008-12-08 | $25.57 | $40.74 | 58,300 | — | — |
| 2008-12-05 | $23.78 | $37.89 | 50,700 | — | — |
| 2008-12-04 | $21.76 | $34.67 | 41,900 | — | — |
| 2008-12-03 | $22.30 | $35.53 | 73,700 | — | — |
| 2008-12-02 | $20.89 | $33.28 | 131,600 | — | — |
| 2008-12-01 | $21.54 | $34.32 | 70,500 | — | — |
| 2008-11-28 | $22.94 | $36.55 | 27,400 | — | — |
| 2008-11-26 | $24.07 | $38.35 | 50,900 | — | — |
| 2008-11-25 | $23.11 | $36.82 | 44,600 | — | — |
| 2008-11-24 | $21.79 | $34.72 | 46,400 | — | — |
| 2008-11-21 | $19.43 | $30.96 | 71,200 | — | — |
| 2008-11-20 | $18.46 | $29.41 | 35,300 | — | — |
| 2008-11-19 | $18.61 | $29.65 | 39,500 | — | — |
| 2008-11-18 | $20.03 | $31.91 | 37,700 | — | — |
| 2008-11-17 | $20.43 | $32.55 | 29,100 | — | — |
| 2008-11-14 | $20.51 | $32.68 | 25,800 | — | — |
| 2008-11-13 | $22.45 | $35.77 | 44,500 | — | — |
| 2008-11-12 | $20.15 | $32.10 | 50,900 | — | — |
| 2008-11-11 | $21.71 | $34.59 | 41,000 | — | — |
| 2008-11-10 | $21.83 | $34.78 | 64,800 | — | — |
| 2008-11-07 | $22.49 | $35.83 | 55,700 | — | — |
| 2008-11-06 | $21.68 | $34.54 | 32,600 | — | — |
| 2008-11-05 | $22.14 | $35.27 | 44,300 | — | — |
| 2008-11-04 | $24.48 | $39.00 | 47,500 | — | — |
| 2008-11-03 | $24.53 | $39.08 | 37,400 | — | — |
| 2008-10-31 | $24.33 | $38.76 | 61,000 | — | — |
| 2008-10-30 | $23.19 | $36.95 | 39,600 | — | — |
| 2008-10-29 | $22.12 | $35.24 | 33,800 | — | — |
| 2008-10-28 | $21.70 | $34.57 | 70,900 | — | — |
| 2008-10-27 | $20.73 | $33.03 | 39,900 | — | — |
| 2008-10-24 | $21.12 | $33.65 | 27,300 | — | — |
| 2008-10-23 | $22.56 | $35.94 | 41,900 | — | — |
| 2008-10-22 | $22.57 | $35.96 | 33,300 | — | — |
| 2008-10-21 | $24.19 | $38.54 | 40,500 | — | — |
| 2008-10-20 | $24.96 | $39.77 | 43,100 | — | — |
| 2008-10-17 | $23.42 | $37.31 | 66,000 | — | — |
| 2008-10-16 | $24.58 | $39.16 | 83,600 | — | — |
| 2008-10-15 | $24.11 | $38.41 | 75,300 | — | — |
| 2008-10-14 | $27.06 | $43.11 | 90,800 | — | — |
| 2008-10-13 | $24.62 | $39.23 | 67,500 | — | — |
| 2008-10-10 | $22.02 | $35.08 | 123,100 | — | — |
| 2008-10-09 | $20.55 | $32.74 | 53,000 | — | — |
| 2008-10-08 | $22.87 | $36.44 | 40,300 | — | — |
| 2008-10-07 | $24.02 | $38.27 | 49,800 | — | — |
| 2008-10-06 | $24.94 | $39.74 | 52,200 | — | — |
| 2008-10-03 | $26.50 | $42.22 | 29,800 | — | — |
| 2008-10-02 | $26.95 | $42.94 | 33,800 | — | — |
| 2008-10-01 | $27.95 | $44.53 | 47,600 | — | — |
| 2008-09-30 | $28.00 | $44.61 | 81,600 | — | — |
| 2008-09-29 | $28.24 | $44.71 | 47,500 | — | — |
| 2008-09-26 | $30.50 | $48.28 | 48,800 | — | — |
| 2008-09-25 | $31.70 | $50.18 | 44,600 | — | — |
| 2008-09-24 | $30.78 | $48.73 | 34,700 | — | — |
| 2008-09-23 | $32.02 | $50.69 | 81,000 | — | — |
| 2008-09-22 | $32.14 | $50.88 | 54,800 | — | — |
| 2008-09-19 | $32.10 | $50.82 | 171,900 | — | — |
| 2008-09-18 | $28.87 | $45.70 | 114,700 | — | — |
| 2008-09-17 | $29.08 | $46.04 | 80,500 | — | — |
| 2008-09-16 | $33.00 | $52.24 | 82,400 | — | — |
| 2008-09-15 | $32.75 | $51.85 | 45,000 | — | — |
| 2008-09-12 | $34.14 | $54.05 | 55,300 | — | — |
| 2008-09-11 | $33.87 | $53.62 | 41,700 | — | — |
| 2008-09-10 | $33.84 | $53.57 | 71,900 | — | — |
| 2008-09-09 | $33.26 | $52.65 | 44,300 | — | — |
| 2008-09-08 | $33.76 | $53.45 | 56,600 | — | — |
| 2008-09-05 | $32.58 | $51.58 | 58,200 | — | — |
| 2008-09-04 | $33.67 | $53.30 | 53,200 | — | — |
| 2008-09-03 | $34.25 | $54.22 | 70,000 | — | — |
| 2008-09-02 | $33.40 | $52.88 | 86,900 | — | — |
| 2008-08-29 | $33.47 | $52.99 | 54,500 | — | — |
| 2008-08-28 | $34.41 | $54.47 | 46,000 | — | — |
| 2008-08-27 | $33.09 | $52.39 | 52,200 | — | — |
| 2008-08-26 | $31.60 | $50.03 | 19,000 | — | — |
| 2008-08-25 | $31.41 | $49.73 | 49,400 | — | — |
| 2008-08-22 | $33.02 | $52.27 | 17,900 | — | — |
| 2008-08-21 | $32.07 | $50.77 | 21,700 | — | — |
| 2008-08-20 | $32.48 | $51.42 | 30,100 | — | — |
| 2008-08-19 | $32.62 | $51.64 | 22,200 | — | — |
| 2008-08-18 | $33.22 | $52.59 | 53,500 | — | — |
| 2008-08-15 | $32.59 | $51.59 | 48,000 | — | — |
| 2008-08-14 | $33.29 | $52.70 | 47,000 | — | — |
| 2008-08-13 | $33.19 | $52.54 | 56,000 | — | — |
| 2008-08-12 | $34.13 | $54.03 | 53,900 | — | — |
| 2008-08-11 | $34.93 | $55.30 | 51,300 | — | — |
| 2008-08-08 | $34.34 | $54.36 | 49,000 | — | — |
| 2008-08-07 | $32.53 | $51.50 | 119,100 | — | — |
| 2008-08-06 | $33.41 | $52.89 | 49,100 | — | — |
| 2008-08-05 | $33.81 | $53.53 | 129,300 | — | — |
| 2008-08-04 | $32.36 | $51.23 | 69,300 | — | — |
| 2008-08-01 | $33.50 | $53.03 | 96,500 | — | — |
| 2008-07-31 | $30.59 | $48.43 | 66,500 | — | — |
| 2008-07-30 | $31.69 | $50.17 | 46,200 | — | — |
| 2008-07-29 | $30.67 | $48.55 | 39,700 | — | — |
| 2008-07-28 | $29.45 | $46.62 | 25,200 | — | — |
| 2008-07-25 | $30.23 | $47.86 | 33,000 | — | — |
| 2008-07-24 | $29.48 | $46.67 | 22,200 | — | — |
| 2008-07-23 | $29.20 | $46.23 | 58,600 | — | — |
| 2008-07-22 | $29.95 | $47.41 | 56,300 | — | — |
| 2008-07-21 | $28.82 | $45.63 | 47,800 | — | — |
| 2008-07-18 | $28.91 | $45.77 | 38,100 | — | — |
| 2008-07-17 | $28.57 | $45.23 | 81,300 | — | — |
| 2008-07-16 | $29.11 | $46.08 | 89,300 | — | — |
| 2008-07-15 | $29.49 | $46.69 | 141,800 | — | — |
| 2008-07-14 | $28.16 | $44.58 | 94,500 | — | — |
| 2008-07-11 | $28.63 | $45.32 | 105,500 | — | — |
| 2008-07-10 | $28.38 | $44.93 | 64,800 | — | — |
| 2008-07-09 | $27.70 | $43.85 | 48,300 | — | — |
| 2008-07-08 | $28.08 | $44.45 | 68,900 | — | — |
| 2008-07-07 | $26.48 | $41.92 | 47,600 | — | — |
| 2008-07-03 | $26.59 | $42.09 | 23,800 | — | — |
| 2008-07-02 | $26.82 | $42.46 | 93,100 | — | — |
| 2008-07-01 | $27.26 | $43.16 | 77,800 | — | — |
| 2008-06-30 | $27.51 | $43.55 | 101,900 | — | — |
| 2008-06-27 | $27.69 | $43.84 | 262,200 | — | — |
| 2008-06-26 | $27.92 | $44.20 | 29,700 | — | — |
| 2008-06-25 | $29.08 | $45.78 | 73,900 | — | — |
| 2008-06-24 | $28.93 | $45.55 | 59,400 | — | — |
| 2008-06-23 | $29.16 | $45.91 | 58,300 | — | — |
| 2008-06-20 | $29.74 | $46.82 | 85,200 | — | — |
| 2008-06-19 | $30.33 | $47.75 | 108,200 | — | — |
| 2008-06-18 | $29.39 | $46.27 | 35,900 | — | — |
| 2008-06-17 | $29.41 | $46.30 | 84,000 | — | — |
| 2008-06-16 | $29.47 | $46.40 | 94,800 | — | — |
| 2008-06-13 | $29.67 | $46.71 | 31,300 | — | — |
| 2008-06-12 | $28.82 | $45.37 | 53,200 | — | — |
| 2008-06-11 | $28.50 | $44.87 | 30,500 | — | — |
| 2008-06-10 | $29.10 | $45.82 | 46,200 | — | — |
| 2008-06-09 | $29.20 | $45.97 | 41,500 | — | — |
| 2008-06-06 | $29.20 | $45.97 | 35,600 | — | — |
| 2008-06-05 | $30.11 | $47.41 | 65,600 | — | — |
| 2008-06-04 | $29.37 | $46.24 | 56,200 | — | — |
| 2008-06-03 | $29.33 | $46.18 | 72,800 | — | — |
| 2008-06-02 | $29.28 | $46.10 | 44,300 | — | — |
| 2008-05-30 | $29.96 | $47.17 | 68,400 | — | — |
| 2008-05-29 | $29.55 | $46.52 | 98,600 | — | — |
| 2008-05-28 | $27.65 | $43.53 | 33,500 | — | — |
| 2008-05-27 | $27.82 | $43.80 | 52,900 | — | — |
| 2008-05-23 | $27.26 | $42.92 | 39,700 | — | — |
| 2008-05-22 | $27.99 | $44.07 | 54,800 | — | — |
| 2008-05-21 | $27.31 | $43.00 | 49,000 | — | — |
| 2008-05-20 | $26.79 | $42.18 | 49,700 | — | — |
| 2008-05-19 | $27.01 | $42.52 | 69,000 | — | — |
| 2008-05-16 | $26.65 | $41.96 | 42,100 | — | — |
| 2008-05-15 | $26.81 | $42.21 | 92,200 | — | — |
| 2008-05-14 | $26.30 | $41.41 | 54,300 | — | — |
| 2008-05-13 | $27.04 | $42.57 | 73,300 | — | — |
| 2008-05-12 | $27.54 | $43.36 | 59,500 | — | — |
| 2008-05-09 | $27.62 | $43.48 | 69,400 | — | — |
| 2008-05-08 | $27.89 | $43.91 | 145,800 | — | — |
| 2008-05-07 | $27.56 | $43.39 | 139,100 | — | — |
| 2008-05-06 | $27.55 | $43.37 | 294,800 | — | — |
| 2008-05-05 | $33.12 | $52.14 | 51,300 | — | — |
| 2008-05-02 | $32.98 | $51.92 | 51,000 | — | — |
| 2008-05-01 | $33.25 | $52.35 | 140,100 | — | — |
| 2008-04-30 | $31.13 | $49.01 | 32,900 | — | — |
| 2008-04-29 | $32.21 | $50.71 | 12,900 | — | — |
| 2008-04-28 | $32.39 | $50.99 | 52,500 | — | — |
| 2008-04-25 | $32.24 | $50.76 | 82,200 | — | — |
| 2008-04-24 | $32.38 | $50.98 | 41,300 | — | — |
| 2008-04-23 | $31.39 | $49.42 | 58,700 | — | — |
| 2008-04-22 | $31.59 | $49.74 | 36,800 | — | — |
| 2008-04-21 | $33.28 | $52.40 | 18,300 | — | — |
| 2008-04-18 | $33.40 | $52.58 | 31,000 | — | — |
| 2008-04-17 | $33.46 | $52.68 | 41,700 | — | — |
| 2008-04-16 | $33.70 | $53.06 | 49,400 | — | — |
| 2008-04-15 | $33.16 | $52.21 | 65,300 | — | — |
| 2008-04-14 | $33.09 | $52.10 | 47,000 | — | — |
| 2008-04-11 | $32.04 | $50.44 | 52,500 | — | — |
| 2008-04-10 | $33.44 | $52.65 | 35,000 | — | — |
| 2008-04-09 | $34.00 | $53.53 | 35,700 | — | — |
| 2008-04-08 | $34.50 | $54.32 | 39,200 | — | — |
| 2008-04-07 | $34.56 | $54.41 | 29,400 | — | — |
| 2008-04-04 | $34.84 | $54.85 | 47,200 | — | — |
| 2008-04-03 | $34.51 | $54.33 | 73,200 | — | — |
| 2008-04-02 | $34.45 | $54.24 | 70,000 | — | — |
| 2008-04-01 | $34.50 | $54.32 | 75,500 | — | — |
| 2008-03-31 | $33.83 | $53.26 | 78,300 | — | — |
| 2008-03-28 | $33.62 | $52.93 | 70,700 | — | — |
| 2008-03-27 | $33.81 | $53.23 | 36,100 | — | — |
| 2008-03-26 | $34.28 | $53.72 | 89,900 | — | — |
| 2008-03-25 | $33.98 | $53.25 | 108,100 | — | — |
| 2008-03-24 | $33.83 | $53.01 | 99,300 | — | — |
| 2008-03-20 | $33.52 | $52.53 | 249,500 | — | — |
| 2008-03-19 | $33.16 | $51.96 | 165,700 | — | — |
| 2008-03-18 | $33.85 | $53.04 | 82,500 | — | — |
| 2008-03-17 | $33.05 | $51.79 | 90,700 | — | — |
| 2008-03-14 | $33.43 | $52.39 | 56,300 | — | — |
| 2008-03-13 | $33.99 | $53.26 | 145,700 | — | — |
| 2008-03-12 | $33.65 | $52.73 | 71,200 | — | — |
| 2008-03-11 | $33.68 | $52.78 | 60,200 | — | — |
| 2008-03-10 | $32.98 | $51.68 | 43,100 | — | — |
| 2008-03-07 | $33.07 | $51.82 | 36,300 | — | — |
| 2008-03-06 | $32.74 | $51.31 | 60,100 | — | — |
| 2008-03-05 | $33.73 | $52.86 | 65,900 | — | — |
| 2008-03-04 | $33.60 | $52.65 | 115,600 | — | — |
| 2008-03-03 | $32.38 | $50.74 | 92,800 | — | — |
| 2008-02-29 | $30.75 | $48.19 | 92,700 | — | — |
| 2008-02-28 | $29.94 | $46.92 | 47,000 | — | — |
| 2008-02-27 | $31.21 | $48.91 | 54,400 | — | — |
| 2008-02-26 | $30.42 | $47.67 | 55,700 | — | — |
| 2008-02-25 | $30.68 | $48.08 | 54,000 | — | — |
| 2008-02-22 | $30.47 | $47.75 | 87,100 | — | — |
| 2008-02-21 | $29.58 | $46.35 | 106,100 | — | — |
| 2008-02-20 | $31.83 | $49.88 | 79,800 | — | — |
| 2008-02-19 | $32.93 | $51.60 | 28,600 | — | — |
| 2008-02-15 | $33.92 | $53.15 | 116,900 | — | — |
| 2008-02-14 | $33.04 | $51.78 | 79,400 | — | — |
| 2008-02-13 | $33.76 | $52.90 | 108,600 | — | — |
| 2008-02-12 | $34.38 | $53.88 | 57,800 | — | — |
| 2008-02-11 | $33.52 | $52.53 | 88,500 | — | — |
| 2008-02-08 | $32.49 | $50.91 | 109,200 | — | — |
| 2008-02-07 | $33.92 | $53.15 | 85,900 | — | — |
| 2008-02-06 | $34.03 | $53.33 | 88,400 | — | — |
| 2008-02-05 | $34.00 | $53.28 | 80,300 | — | — |
| 2008-02-04 | $34.16 | $53.53 | 65,700 | — | — |
| 2008-02-01 | $32.79 | $51.38 | 61,100 | — | — |
| 2008-01-31 | $31.49 | $49.35 | 89,700 | — | — |
| 2008-01-30 | $32.22 | $50.49 | 81,200 | — | — |
| 2008-01-29 | $31.76 | $49.77 | 79,000 | — | — |
| 2008-01-28 | $31.60 | $49.52 | 73,500 | — | — |
| 2008-01-25 | $30.79 | $48.25 | 31,100 | — | — |
| 2008-01-24 | $31.23 | $48.94 | 88,600 | — | — |
| 2008-01-23 | $32.02 | $50.18 | 82,300 | — | — |
| 2008-01-22 | $29.70 | $46.54 | 78,800 | — | — |
| 2008-01-18 | $29.49 | $46.21 | 111,200 | — | — |
| 2008-01-17 | $31.35 | $49.13 | 86,900 | — | — |
| 2008-01-16 | $31.75 | $49.75 | 89,000 | — | — |
| 2008-01-15 | $31.59 | $49.50 | 49,400 | — | — |
| 2008-01-14 | $31.84 | $49.89 | 44,100 | — | — |
| 2008-01-11 | $32.04 | $50.21 | 56,900 | — | — |
| 2008-01-10 | $32.90 | $51.56 | 63,500 | — | — |
| 2008-01-09 | $34.01 | $53.30 | 48,500 | — | — |
| 2008-01-08 | $32.11 | $50.32 | 82,200 | — | — |
| 2008-01-07 | $33.82 | $53.00 | 57,700 | — | — |
| 2008-01-04 | $32.31 | $50.63 | 95,700 | — | — |
| 2008-01-03 | $32.88 | $51.52 | 63,000 | — | — |
| 2008-01-02 | $32.75 | $51.07 | 102,900 | — | — |