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
- 1983-12-28 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 | $23.70 | $62.75 | 674,500 | — | — |
| 2008-12-30 | $23.73 | $62.83 | 462,700 | — | — |
| 2008-12-29 | $23.32 | $61.74 | 287,000 | — | — |
| 2008-12-26 | $23.57 | $62.40 | 163,700 | — | — |
| 2008-12-24 | $23.43 | $62.03 | 105,000 | — | — |
| 2008-12-23 | $23.28 | $61.63 | 475,900 | — | — |
| 2008-12-22 | $23.64 | $62.59 | 617,300 | — | — |
| 2008-12-19 | $23.17 | $61.34 | 679,400 | — | — |
| 2008-12-18 | $23.26 | $61.58 | 821,100 | — | — |
| 2008-12-17 | $23.28 | $61.63 | 559,800 | — | — |
| 2008-12-16 | $23.50 | $62.22 | 711,000 | — | — |
| 2008-12-15 | $23.05 | $61.03 | 579,600 | — | — |
| 2008-12-12 | $23.47 | $62.14 | 763,900 | — | — |
| 2008-12-11 | $22.61 | $59.86 | 961,200 | — | — |
| 2008-12-10 | $22.39 | $59.28 | 767,100 | — | — |
| 2008-12-09 | $22.50 | $59.57 | 782,800 | — | — |
| 2008-12-08 | $22.92 | $60.68 | 902,000 | — | — |
| 2008-12-05 | $24.06 | $63.70 | 692,100 | — | — |
| 2008-12-04 | $23.15 | $61.29 | 636,500 | — | — |
| 2008-12-03 | $23.91 | $63.30 | 420,200 | — | — |
| 2008-12-02 | $23.24 | $61.53 | 759,500 | — | — |
| 2008-12-01 | $23.20 | $61.42 | 538,600 | — | — |
| 2008-11-28 | $24.93 | $66.00 | 381,000 | — | — |
| 2008-11-26 | $24.49 | $64.84 | 697,100 | — | — |
| 2008-11-25 | $24.01 | $63.57 | 1,293,400 | — | — |
| 2008-11-24 | $24.84 | $65.76 | 774,700 | — | — |
| 2008-11-21 | $24.03 | $63.62 | 1,238,800 | — | — |
| 2008-11-20 | $23.49 | $61.32 | 1,878,500 | — | — |
| 2008-11-19 | $23.48 | $61.29 | 830,500 | — | — |
| 2008-11-18 | $23.81 | $62.15 | 736,000 | — | — |
| 2008-11-17 | $23.83 | $62.20 | 1,653,600 | — | — |
| 2008-11-14 | $22.32 | $58.26 | 1,968,300 | — | — |
| 2008-11-13 | $23.50 | $61.34 | 2,191,700 | — | — |
| 2008-11-12 | $23.21 | $60.59 | 944,800 | — | — |
| 2008-11-11 | $23.28 | $60.77 | 693,100 | — | — |
| 2008-11-10 | $23.89 | $62.36 | 488,700 | — | — |
| 2008-11-07 | $23.59 | $61.58 | 450,700 | — | — |
| 2008-11-06 | $23.17 | $60.48 | 575,600 | — | — |
| 2008-11-05 | $23.58 | $61.55 | 1,848,000 | — | — |
| 2008-11-04 | $23.70 | $61.86 | 910,800 | — | — |
| 2008-11-03 | $23.83 | $62.20 | 1,037,200 | — | — |
| 2008-10-31 | $24.27 | $63.35 | 692,400 | — | — |
| 2008-10-30 | $23.92 | $62.44 | 615,600 | — | — |
| 2008-10-29 | $23.20 | $60.56 | 779,000 | — | — |
| 2008-10-28 | $23.02 | $60.09 | 443,200 | — | — |
| 2008-10-27 | $21.48 | $56.07 | 491,700 | — | — |
| 2008-10-24 | $22.11 | $57.71 | 525,200 | — | — |
| 2008-10-23 | $22.46 | $58.63 | 735,000 | — | — |
| 2008-10-22 | $22.30 | $58.21 | 719,500 | — | — |
| 2008-10-21 | $22.51 | $58.76 | 712,400 | — | — |
| 2008-10-20 | $22.84 | $59.62 | 840,800 | — | — |
| 2008-10-17 | $21.56 | $56.28 | 1,079,900 | — | — |
| 2008-10-16 | $21.95 | $57.30 | 1,421,300 | — | — |
| 2008-10-15 | $21.61 | $56.41 | 1,019,600 | — | — |
| 2008-10-14 | $24.08 | $62.86 | 1,034,500 | — | — |
| 2008-10-13 | $23.12 | $60.35 | 873,500 | — | — |
| 2008-10-10 | $21.17 | $55.26 | 1,086,600 | — | — |
| 2008-10-09 | $22.32 | $58.26 | 1,011,500 | — | — |
| 2008-10-08 | $25.62 | $66.88 | 639,000 | — | — |
| 2008-10-07 | $26.85 | $70.09 | 919,400 | — | — |
| 2008-10-06 | $27.48 | $71.73 | 989,400 | — | — |
| 2008-10-03 | $27.62 | $72.10 | 696,200 | — | — |
| 2008-10-02 | $27.88 | $72.78 | 574,000 | — | — |
| 2008-10-01 | $27.37 | $71.44 | 308,000 | — | — |
| 2008-09-30 | $26.62 | $69.49 | 364,700 | — | — |
| 2008-09-29 | $26.31 | $68.68 | 387,300 | — | — |
| 2008-09-26 | $27.46 | $71.68 | 296,000 | — | — |
| 2008-09-25 | $27.21 | $71.03 | 343,400 | — | — |
| 2008-09-24 | $27.11 | $70.77 | 634,200 | — | — |
| 2008-09-23 | $26.84 | $70.06 | 321,700 | — | — |
| 2008-09-22 | $27.09 | $70.71 | 781,600 | — | — |
| 2008-09-19 | $28.10 | $73.35 | 708,700 | — | — |
| 2008-09-18 | $28.25 | $73.74 | 1,354,500 | — | — |
| 2008-09-17 | $25.86 | $67.50 | 625,500 | — | — |
| 2008-09-16 | $26.57 | $69.36 | 751,400 | — | — |
| 2008-09-15 | $26.47 | $69.10 | 594,000 | — | — |
| 2008-09-12 | $27.45 | $71.65 | 501,700 | — | — |
| 2008-09-11 | $26.86 | $70.11 | 815,500 | — | — |
| 2008-09-10 | $26.37 | $68.83 | 523,700 | — | — |
| 2008-09-09 | $26.12 | $68.18 | 447,900 | — | — |
| 2008-09-08 | $26.51 | $69.20 | 642,300 | — | — |
| 2008-09-05 | $26.46 | $69.07 | 786,300 | — | — |
| 2008-09-04 | $26.74 | $69.80 | 473,300 | — | — |
| 2008-09-03 | $27.27 | $71.18 | 356,200 | — | — |
| 2008-09-02 | $27.50 | $71.78 | 424,600 | — | — |
| 2008-08-29 | $27.54 | $71.89 | 277,000 | — | — |
| 2008-08-28 | $27.61 | $72.07 | 287,100 | — | — |
| 2008-08-27 | $27.41 | $71.55 | 219,000 | — | — |
| 2008-08-26 | $27.04 | $70.58 | 253,400 | — | — |
| 2008-08-25 | $26.69 | $69.67 | 230,600 | — | — |
| 2008-08-22 | $26.85 | $70.09 | 315,100 | — | — |
| 2008-08-21 | $27.05 | $70.61 | 300,700 | — | — |
| 2008-08-20 | $27.54 | $71.04 | 444,400 | — | — |
| 2008-08-19 | $27.42 | $70.73 | 402,200 | — | — |
| 2008-08-18 | $27.19 | $70.14 | 354,800 | — | — |
| 2008-08-15 | $26.69 | $68.85 | 199,200 | — | — |
| 2008-08-14 | $26.71 | $68.90 | 240,500 | — | — |
| 2008-08-13 | $26.80 | $69.13 | 323,800 | — | — |
| 2008-08-12 | $26.72 | $68.92 | 703,000 | — | — |
| 2008-08-11 | $27.08 | $69.85 | 582,600 | — | — |
| 2008-08-08 | $26.70 | $68.87 | 494,200 | — | — |
| 2008-08-07 | $26.57 | $68.54 | 776,300 | — | — |
| 2008-08-06 | $26.98 | $69.60 | 402,000 | — | — |
| 2008-08-05 | $27.02 | $69.70 | 396,000 | — | — |
| 2008-08-04 | $26.22 | $67.63 | 237,800 | — | — |
| 2008-08-01 | $26.45 | $68.23 | 435,000 | — | — |
| 2008-07-31 | $26.47 | $68.28 | 471,400 | — | — |
| 2008-07-30 | $26.35 | $67.97 | 327,900 | — | — |
| 2008-07-29 | $25.64 | $66.14 | 577,700 | — | — |
| 2008-07-28 | $25.89 | $66.78 | 412,200 | — | — |
| 2008-07-25 | $25.77 | $66.47 | 206,500 | — | — |
| 2008-07-24 | $25.95 | $66.94 | 400,700 | — | — |
| 2008-07-23 | $26.01 | $67.09 | 508,700 | — | — |
| 2008-07-22 | $25.75 | $66.42 | 497,200 | — | — |
| 2008-07-21 | $25.51 | $65.80 | 330,600 | — | — |
| 2008-07-18 | $25.51 | $65.80 | 394,300 | — | — |
| 2008-07-17 | $25.49 | $65.75 | 406,100 | — | — |
| 2008-07-16 | $25.82 | $66.60 | 358,100 | — | — |
| 2008-07-15 | $26.01 | $67.09 | 306,200 | — | — |
| 2008-07-14 | $26.26 | $67.74 | 611,100 | — | — |
| 2008-07-11 | $26.68 | $68.82 | 374,300 | — | — |
| 2008-07-10 | $26.78 | $69.08 | 317,900 | — | — |
| 2008-07-09 | $26.72 | $68.92 | 475,100 | — | — |
| 2008-07-08 | $26.58 | $68.56 | 458,400 | — | — |
| 2008-07-07 | $26.65 | $68.74 | 321,400 | — | — |
| 2008-07-03 | $27.21 | $70.19 | 178,100 | — | — |
| 2008-07-02 | $27.73 | $71.53 | 381,200 | — | — |
| 2008-07-01 | $27.75 | $71.58 | 682,400 | — | — |
| 2008-06-30 | $27.57 | $71.12 | 501,000 | — | — |
| 2008-06-27 | $26.80 | $69.13 | 580,800 | — | — |
| 2008-06-26 | $27.08 | $69.85 | 324,900 | — | — |
| 2008-06-25 | $27.44 | $70.78 | 300,800 | — | — |
| 2008-06-24 | $27.28 | $70.37 | 290,700 | — | — |
| 2008-06-23 | $27.67 | $71.38 | 235,500 | — | — |
| 2008-06-20 | $27.20 | $70.16 | 472,900 | — | — |
| 2008-06-19 | $27.44 | $70.78 | 459,600 | — | — |
| 2008-06-18 | $27.32 | $70.47 | 508,700 | — | — |
| 2008-06-17 | $26.88 | $69.34 | 265,100 | — | — |
| 2008-06-16 | $26.67 | $68.80 | 246,200 | — | — |
| 2008-06-13 | $26.43 | $68.18 | 256,100 | — | — |
| 2008-06-12 | $26.55 | $68.49 | 737,900 | — | — |
| 2008-06-11 | $26.85 | $69.26 | 308,900 | — | — |
| 2008-06-10 | $27.05 | $69.78 | 372,300 | — | — |
| 2008-06-09 | $27.15 | $70.03 | 250,000 | — | — |
| 2008-06-06 | $27.06 | $69.80 | 280,400 | — | — |
| 2008-06-05 | $27.41 | $70.70 | 274,600 | — | — |
| 2008-06-04 | $27.22 | $70.21 | 355,600 | — | — |
| 2008-06-03 | $27.06 | $69.80 | 273,700 | — | — |
| 2008-06-02 | $27.16 | $70.06 | 522,000 | — | — |
| 2008-05-30 | $27.39 | $70.65 | 523,300 | — | — |
| 2008-05-29 | $27.40 | $70.68 | 353,900 | — | — |
| 2008-05-28 | $27.56 | $71.09 | 301,400 | — | — |
| 2008-05-27 | $27.54 | $71.04 | 303,300 | — | — |
| 2008-05-23 | $27.31 | $70.45 | 324,600 | — | — |
| 2008-05-22 | $27.53 | $71.01 | 642,800 | — | — |
| 2008-05-21 | $28.02 | $71.44 | 460,100 | — | — |
| 2008-05-20 | $28.05 | $71.52 | 400,800 | — | — |
| 2008-05-19 | $28.21 | $71.92 | 437,600 | — | — |
| 2008-05-16 | $28.28 | $72.10 | 260,700 | — | — |
| 2008-05-15 | $28.34 | $72.26 | 187,900 | — | — |
| 2008-05-14 | $28.54 | $72.77 | 257,500 | — | — |
| 2008-05-13 | $28.13 | $71.72 | 364,100 | — | — |
| 2008-05-12 | $27.98 | $71.34 | 351,300 | — | — |
| 2008-05-09 | $27.86 | $71.03 | 458,700 | — | — |
| 2008-05-08 | $27.65 | $70.50 | 670,900 | — | — |
| 2008-05-07 | $27.90 | $71.13 | 526,000 | — | — |
| 2008-05-06 | $28.43 | $72.48 | 368,600 | — | — |
| 2008-05-05 | $28.44 | $72.51 | 562,500 | — | — |
| 2008-05-02 | $27.97 | $71.31 | 532,100 | — | — |
| 2008-05-01 | $28.10 | $71.64 | 449,300 | — | — |
| 2008-04-30 | $27.68 | $70.57 | 385,200 | — | — |
| 2008-04-29 | $27.94 | $71.24 | 330,000 | — | — |
| 2008-04-28 | $28.07 | $71.57 | 288,400 | — | — |
| 2008-04-25 | $27.88 | $71.08 | 262,200 | — | — |
| 2008-04-24 | $27.64 | $70.47 | 993,600 | — | — |
| 2008-04-23 | $27.31 | $69.63 | 671,500 | — | — |
| 2008-04-22 | $26.81 | $68.35 | 294,200 | — | — |
| 2008-04-21 | $27.01 | $68.86 | 201,100 | — | — |
| 2008-04-18 | $27.36 | $69.76 | 325,800 | — | — |
| 2008-04-17 | $27.11 | $69.12 | 226,300 | — | — |
| 2008-04-16 | $27.07 | $69.02 | 451,700 | — | — |
| 2008-04-15 | $26.30 | $67.05 | 332,000 | — | — |
| 2008-04-14 | $25.83 | $65.86 | 372,700 | — | — |
| 2008-04-11 | $25.81 | $65.81 | 435,800 | — | — |
| 2008-04-10 | $26.05 | $66.42 | 259,300 | — | — |
| 2008-04-09 | $26.25 | $66.93 | 444,800 | — | — |
| 2008-04-08 | $26.41 | $67.33 | 537,300 | — | — |
| 2008-04-07 | $26.82 | $68.38 | 253,900 | — | — |
| 2008-04-04 | $26.44 | $67.41 | 406,600 | — | — |
| 2008-04-03 | $26.72 | $68.13 | 554,600 | — | — |
| 2008-04-02 | $26.78 | $68.28 | 499,200 | — | — |
| 2008-04-01 | $26.27 | $66.98 | 456,700 | — | — |
| 2008-03-31 | $25.50 | $65.01 | 532,400 | — | — |
| 2008-03-28 | $25.09 | $63.97 | 335,800 | — | — |
| 2008-03-27 | $25.30 | $64.50 | 541,400 | — | — |
| 2008-03-26 | $25.24 | $64.35 | 665,500 | — | — |
| 2008-03-25 | $25.10 | $63.99 | 622,400 | — | — |
| 2008-03-24 | $25.11 | $64.02 | 676,700 | — | — |
| 2008-03-20 | $25.22 | $64.30 | 573,300 | — | — |
| 2008-03-19 | $25.28 | $64.45 | 454,400 | — | — |
| 2008-03-18 | $25.68 | $65.47 | 680,200 | — | — |
| 2008-03-17 | $25.61 | $65.30 | 808,200 | — | — |
| 2008-03-14 | $25.90 | $66.03 | 732,500 | — | — |
| 2008-03-13 | $25.85 | $65.91 | 747,200 | — | — |
| 2008-03-12 | $25.67 | $65.45 | 374,400 | — | — |
| 2008-03-11 | $26.03 | $66.37 | 772,800 | — | — |
| 2008-03-10 | $25.60 | $65.27 | 614,600 | — | — |
| 2008-03-07 | $25.78 | $65.73 | 636,300 | — | — |
| 2008-03-06 | $25.87 | $65.96 | 378,500 | — | — |
| 2008-03-05 | $26.24 | $66.90 | 482,300 | — | — |
| 2008-03-04 | $26.34 | $67.16 | 516,700 | — | — |
| 2008-03-03 | $26.07 | $66.47 | 551,300 | — | — |
| 2008-02-29 | $26.00 | $66.29 | 486,600 | — | — |
| 2008-02-28 | $26.61 | $67.84 | 412,500 | — | — |
| 2008-02-27 | $26.74 | $68.18 | 285,200 | — | — |
| 2008-02-26 | $27.13 | $69.17 | 400,600 | — | — |
| 2008-02-25 | $27.07 | $69.02 | 363,900 | — | — |
| 2008-02-22 | $26.72 | $68.13 | 519,000 | — | — |
| 2008-02-21 | $26.85 | $68.46 | 821,200 | — | — |
| 2008-02-20 | $27.65 | $69.67 | 495,300 | — | — |
| 2008-02-19 | $27.23 | $68.61 | 616,200 | — | — |
| 2008-02-15 | $27.04 | $68.13 | 620,500 | — | — |
| 2008-02-14 | $27.24 | $68.63 | 548,700 | — | — |
| 2008-02-13 | $27.51 | $69.31 | 381,100 | — | — |
| 2008-02-12 | $27.63 | $69.62 | 592,200 | — | — |
| 2008-02-11 | $27.96 | $70.45 | 715,400 | — | — |
| 2008-02-08 | $27.51 | $69.31 | 504,300 | — | — |
| 2008-02-07 | $27.46 | $69.19 | 597,200 | — | — |
| 2008-02-06 | $27.63 | $69.62 | 771,800 | — | — |
| 2008-02-05 | $28.33 | $71.38 | 659,700 | — | — |
| 2008-02-04 | $28.91 | $72.84 | 694,200 | — | — |
| 2008-02-01 | $28.96 | $72.97 | 730,200 | — | — |
| 2008-01-31 | $28.74 | $72.41 | 723,800 | — | — |
| 2008-01-30 | $28.25 | $71.18 | 870,300 | — | — |
| 2008-01-29 | $28.32 | $71.36 | 739,600 | — | — |
| 2008-01-28 | $27.80 | $70.05 | 869,900 | — | — |
| 2008-01-25 | $27.47 | $69.21 | 767,600 | — | — |
| 2008-01-24 | $27.56 | $69.44 | 1,127,800 | — | — |
| 2008-01-23 | $27.85 | $70.17 | 1,035,000 | — | — |
| 2008-01-22 | $26.91 | $67.80 | 1,338,900 | — | — |
| 2008-01-18 | $26.92 | $67.83 | 900,500 | — | — |
| 2008-01-17 | $27.36 | $68.94 | 834,200 | — | — |
| 2008-01-16 | $27.60 | $69.54 | 556,600 | — | — |
| 2008-01-15 | $27.56 | $69.44 | 688,900 | — | — |
| 2008-01-14 | $27.87 | $70.22 | 890,300 | — | — |
| 2008-01-11 | $27.85 | $70.17 | 647,600 | — | — |
| 2008-01-10 | $28.02 | $70.60 | 576,600 | — | — |
| 2008-01-09 | $28.17 | $70.98 | 617,600 | — | — |
| 2008-01-08 | $28.00 | $70.55 | 471,400 | — | — |
| 2008-01-07 | $27.94 | $70.40 | 378,100 | — | — |
| 2008-01-04 | $27.67 | $69.72 | 415,900 | — | — |
| 2008-01-03 | $27.79 | $70.02 | 541,600 | — | — |
| 2008-01-02 | $27.95 | $70.42 | 409,500 | — | — |