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
- 2007-01-23 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 | $36.81 | $36.81 | 419,600 | — | — |
| 2008-12-30 | $35.41 | $35.41 | 354,700 | — | — |
| 2008-12-29 | $34.40 | $34.40 | 317,500 | — | — |
| 2008-12-26 | $32.89 | $32.89 | 146,900 | — | — |
| 2008-12-24 | $32.82 | $32.82 | 165,300 | — | — |
| 2008-12-23 | $33.78 | $33.78 | 268,700 | — | — |
| 2008-12-22 | $33.71 | $33.71 | 210,800 | — | — |
| 2008-12-19 | $34.00 | $34.00 | 990,400 | — | — |
| 2008-12-18 | $36.00 | $36.00 | 857,000 | — | — |
| 2008-12-17 | $34.81 | $34.81 | 520,700 | — | — |
| 2008-12-16 | $34.05 | $34.05 | 419,700 | — | — |
| 2008-12-15 | $33.58 | $33.58 | 358,400 | — | — |
| 2008-12-12 | $34.28 | $34.28 | 910,200 | — | — |
| 2008-12-11 | $33.00 | $33.00 | 421,600 | — | — |
| 2008-12-10 | $34.78 | $34.78 | 862,400 | — | — |
| 2008-12-09 | $33.50 | $33.50 | 279,200 | — | — |
| 2008-12-08 | $33.07 | $33.07 | 315,400 | — | — |
| 2008-12-05 | $32.24 | $32.24 | 431,600 | — | — |
| 2008-12-04 | $30.21 | $30.21 | 584,400 | — | — |
| 2008-12-03 | $30.91 | $30.91 | 224,000 | — | — |
| 2008-12-02 | $31.24 | $31.24 | 177,200 | — | — |
| 2008-12-01 | $30.88 | $30.88 | 320,700 | — | — |
| 2008-11-28 | $32.23 | $32.23 | 68,900 | — | — |
| 2008-11-26 | $31.53 | $31.53 | 229,500 | — | — |
| 2008-11-25 | $30.25 | $30.25 | 355,300 | — | — |
| 2008-11-24 | $31.42 | $31.42 | 415,800 | — | — |
| 2008-11-21 | $32.41 | $32.41 | 370,300 | — | — |
| 2008-11-20 | $29.08 | $29.08 | 289,100 | — | — |
| 2008-11-19 | $29.59 | $29.59 | 196,900 | — | — |
| 2008-11-18 | $31.27 | $31.27 | 467,400 | — | — |
| 2008-11-17 | $29.61 | $29.61 | 203,100 | — | — |
| 2008-11-14 | $29.84 | $29.84 | 275,700 | — | — |
| 2008-11-13 | $31.88 | $31.88 | 496,100 | — | — |
| 2008-11-12 | $31.60 | $31.60 | 174,300 | — | — |
| 2008-11-11 | $33.07 | $33.07 | 277,900 | — | — |
| 2008-11-10 | $32.95 | $32.95 | 202,400 | — | — |
| 2008-11-07 | $32.32 | $32.32 | 200,800 | — | — |
| 2008-11-06 | $32.15 | $32.15 | 665,300 | — | — |
| 2008-11-05 | $33.57 | $33.57 | 606,000 | — | — |
| 2008-11-04 | $35.00 | $35.00 | 1,066,400 | — | — |
| 2008-11-03 | $37.38 | $37.38 | 568,200 | — | — |
| 2008-10-31 | $35.92 | $35.92 | 370,700 | — | — |
| 2008-10-30 | $36.19 | $36.19 | 598,500 | — | — |
| 2008-10-29 | $33.76 | $33.76 | 885,900 | — | — |
| 2008-10-28 | $30.58 | $30.58 | 227,900 | — | — |
| 2008-10-27 | $27.88 | $27.88 | 241,600 | — | — |
| 2008-10-24 | $27.98 | $27.98 | 288,800 | — | — |
| 2008-10-23 | $29.09 | $29.09 | 409,100 | — | — |
| 2008-10-22 | $28.25 | $28.25 | 259,800 | — | — |
| 2008-10-21 | $29.83 | $29.83 | 253,000 | — | — |
| 2008-10-20 | $30.30 | $30.30 | 313,500 | — | — |
| 2008-10-17 | $30.92 | $30.92 | 211,400 | — | — |
| 2008-10-16 | $31.20 | $31.20 | 372,100 | — | — |
| 2008-10-15 | $31.99 | $31.99 | 328,300 | — | — |
| 2008-10-14 | $33.33 | $33.33 | 198,100 | — | — |
| 2008-10-13 | $34.02 | $34.02 | 161,700 | — | — |
| 2008-10-10 | $30.24 | $30.24 | 357,200 | — | — |
| 2008-10-09 | $28.44 | $28.44 | 276,100 | — | — |
| 2008-10-08 | $30.58 | $30.58 | 292,700 | — | — |
| 2008-10-07 | $30.43 | $30.43 | 213,200 | — | — |
| 2008-10-06 | $31.83 | $31.83 | 340,500 | — | — |
| 2008-10-03 | $31.25 | $31.25 | 224,500 | — | — |
| 2008-10-02 | $30.47 | $30.47 | 195,600 | — | — |
| 2008-10-01 | $30.90 | $30.90 | 221,200 | — | — |
| 2008-09-30 | $31.95 | $31.95 | 241,500 | — | — |
| 2008-09-29 | $30.17 | $30.17 | 222,100 | — | — |
| 2008-09-26 | $30.99 | $30.99 | 186,500 | — | — |
| 2008-09-25 | $32.74 | $32.74 | 185,100 | — | — |
| 2008-09-24 | $31.57 | $31.57 | 185,700 | — | — |
| 2008-09-23 | $32.85 | $32.85 | 177,200 | — | — |
| 2008-09-22 | $32.99 | $32.99 | 189,600 | — | — |
| 2008-09-19 | $32.39 | $32.39 | 344,700 | — | — |
| 2008-09-18 | $31.66 | $31.66 | 389,200 | — | — |
| 2008-09-17 | $30.13 | $30.13 | 280,900 | — | — |
| 2008-09-16 | $32.40 | $32.40 | 462,600 | — | — |
| 2008-09-15 | $33.95 | $33.95 | 299,400 | — | — |
| 2008-09-12 | $34.55 | $34.55 | 241,400 | — | — |
| 2008-09-11 | $35.05 | $35.05 | 313,300 | — | — |
| 2008-09-10 | $34.73 | $34.73 | 788,600 | — | — |
| 2008-09-09 | $29.39 | $29.39 | 282,600 | — | — |
| 2008-09-08 | $31.52 | $31.52 | 138,900 | — | — |
| 2008-09-05 | $31.15 | $31.15 | 376,000 | — | — |
| 2008-09-04 | $31.62 | $31.62 | 278,800 | — | — |
| 2008-09-03 | $34.50 | $34.50 | 236,400 | — | — |
| 2008-09-02 | $32.85 | $32.85 | 127,600 | — | — |
| 2008-08-29 | $33.46 | $33.46 | 60,900 | — | — |
| 2008-08-28 | $33.80 | $33.80 | 95,500 | — | — |
| 2008-08-27 | $33.85 | $33.85 | 99,700 | — | — |
| 2008-08-26 | $33.39 | $33.39 | 62,300 | — | — |
| 2008-08-25 | $33.31 | $33.31 | 125,100 | — | — |
| 2008-08-22 | $33.01 | $33.01 | 175,800 | — | — |
| 2008-08-21 | $33.89 | $33.89 | 367,700 | — | — |
| 2008-08-20 | $32.95 | $32.95 | 144,600 | — | — |
| 2008-08-19 | $31.92 | $31.92 | 68,900 | — | — |
| 2008-08-18 | $32.04 | $32.04 | 81,100 | — | — |
| 2008-08-15 | $32.68 | $32.68 | 125,700 | — | — |
| 2008-08-14 | $33.24 | $33.24 | 101,000 | — | — |
| 2008-08-13 | $32.24 | $32.24 | 51,900 | — | — |
| 2008-08-12 | $32.00 | $32.00 | 221,900 | — | — |
| 2008-08-11 | $32.89 | $32.89 | 201,200 | — | — |
| 2008-08-08 | $31.91 | $31.91 | 148,400 | — | — |
| 2008-08-07 | $31.06 | $31.06 | 186,300 | — | — |
| 2008-08-06 | $31.01 | $31.01 | 212,600 | — | — |
| 2008-08-05 | $31.30 | $31.30 | 190,200 | — | — |
| 2008-08-04 | $31.46 | $31.46 | 194,100 | — | — |
| 2008-08-01 | $32.67 | $32.67 | 257,900 | — | — |
| 2008-07-31 | $32.63 | $32.63 | 223,300 | — | — |
| 2008-07-30 | $32.52 | $32.52 | 208,000 | — | — |
| 2008-07-29 | $32.19 | $32.19 | 361,800 | — | — |
| 2008-07-28 | $31.57 | $31.57 | 310,000 | — | — |
| 2008-07-25 | $30.21 | $30.21 | 289,100 | — | — |
| 2008-07-24 | $30.02 | $30.02 | 687,000 | — | — |
| 2008-07-23 | $32.40 | $32.40 | 344,700 | — | — |
| 2008-07-22 | $31.49 | $31.49 | 184,000 | — | — |
| 2008-07-21 | $30.97 | $30.97 | 240,600 | — | — |
| 2008-07-18 | $30.26 | $30.26 | 151,900 | — | — |
| 2008-07-17 | $30.69 | $30.69 | 217,700 | — | — |
| 2008-07-16 | $31.37 | $31.37 | 424,100 | — | — |
| 2008-07-15 | $30.38 | $30.38 | 290,000 | — | — |
| 2008-07-14 | $29.46 | $29.46 | 177,500 | — | — |
| 2008-07-11 | $30.00 | $30.00 | 259,800 | — | — |
| 2008-07-10 | $30.08 | $30.08 | 253,000 | — | — |
| 2008-07-09 | $30.18 | $30.18 | 324,800 | — | — |
| 2008-07-08 | $30.72 | $30.72 | 440,400 | — | — |
| 2008-07-07 | $30.50 | $30.50 | 756,100 | — | — |
| 2008-07-03 | $28.32 | $28.32 | 328,300 | — | — |
| 2008-07-02 | $29.02 | $29.02 | 418,300 | — | — |
| 2008-07-01 | $27.84 | $27.84 | 525,300 | — | — |
| 2008-06-30 | $27.18 | $27.18 | 284,700 | — | — |
| 2008-06-27 | $28.38 | $28.38 | 853,200 | — | — |
| 2008-06-26 | $27.71 | $27.71 | 390,500 | — | — |
| 2008-06-25 | $28.64 | $28.64 | 775,800 | — | — |
| 2008-06-24 | $24.95 | $24.95 | 185,200 | — | — |
| 2008-06-23 | $24.77 | $24.77 | 69,200 | — | — |
| 2008-06-20 | $25.00 | $25.00 | 269,300 | — | — |
| 2008-06-19 | $24.96 | $24.96 | 79,800 | — | — |
| 2008-06-18 | $24.77 | $24.77 | 152,300 | — | — |
| 2008-06-17 | $25.07 | $25.07 | 155,300 | — | — |
| 2008-06-16 | $25.51 | $25.51 | 54,500 | — | — |
| 2008-06-13 | $25.60 | $25.60 | 55,300 | — | — |
| 2008-06-12 | $25.52 | $25.52 | 157,400 | — | — |
| 2008-06-11 | $25.61 | $25.61 | 195,400 | — | — |
| 2008-06-10 | $25.85 | $25.85 | 124,200 | — | — |
| 2008-06-09 | $25.66 | $25.66 | 99,800 | — | — |
| 2008-06-06 | $25.85 | $25.85 | 186,900 | — | — |
| 2008-06-05 | $26.50 | $26.50 | 51,200 | — | — |
| 2008-06-04 | $25.99 | $25.99 | 96,400 | — | — |
| 2008-06-03 | $26.33 | $26.33 | 81,400 | — | — |
| 2008-06-02 | $26.25 | $26.25 | 263,300 | — | — |
| 2008-05-30 | $26.58 | $26.58 | 288,500 | — | — |
| 2008-05-29 | $25.67 | $25.67 | 172,100 | — | — |
| 2008-05-28 | $25.59 | $25.59 | 79,100 | — | — |
| 2008-05-27 | $25.64 | $25.64 | 155,900 | — | — |
| 2008-05-23 | $25.24 | $25.24 | 399,700 | — | — |
| 2008-05-22 | $24.03 | $24.03 | 47,700 | — | — |
| 2008-05-21 | $23.46 | $23.46 | 39,100 | — | — |
| 2008-05-20 | $23.85 | $23.85 | 71,200 | — | — |
| 2008-05-19 | $24.26 | $24.26 | 104,900 | — | — |
| 2008-05-16 | $24.41 | $24.41 | 117,700 | — | — |
| 2008-05-15 | $24.53 | $24.53 | 63,400 | — | — |
| 2008-05-14 | $24.08 | $24.08 | 67,600 | — | — |
| 2008-05-13 | $23.97 | $23.97 | 75,400 | — | — |
| 2008-05-12 | $24.05 | $24.05 | 72,600 | — | — |
| 2008-05-09 | $23.53 | $23.53 | 75,600 | — | — |
| 2008-05-08 | $23.27 | $23.27 | 31,400 | — | — |
| 2008-05-07 | $23.20 | $23.20 | 64,700 | — | — |
| 2008-05-06 | $23.91 | $23.91 | 36,300 | — | — |
| 2008-05-05 | $23.99 | $23.99 | 83,900 | — | — |
| 2008-05-02 | $24.36 | $24.36 | 82,800 | — | — |
| 2008-05-01 | $24.39 | $24.39 | 115,800 | — | — |
| 2008-04-30 | $23.91 | $23.91 | 121,500 | — | — |
| 2008-04-29 | $24.14 | $24.14 | 123,200 | — | — |
| 2008-04-28 | $24.23 | $24.23 | 158,000 | — | — |
| 2008-04-25 | $24.25 | $24.25 | 94,200 | — | — |
| 2008-04-24 | $23.89 | $23.89 | 271,200 | — | — |
| 2008-04-23 | $23.01 | $23.01 | 235,100 | — | — |
| 2008-04-22 | $22.20 | $22.20 | 342,600 | — | — |
| 2008-04-21 | $21.78 | $21.78 | 184,300 | — | — |
| 2008-04-18 | $21.35 | $21.35 | 96,300 | — | — |
| 2008-04-17 | $20.71 | $20.71 | 73,900 | — | — |
| 2008-04-16 | $20.85 | $20.85 | 89,300 | — | — |
| 2008-04-15 | $20.26 | $20.26 | 88,600 | — | — |
| 2008-04-14 | $20.59 | $20.59 | 79,600 | — | — |
| 2008-04-11 | $20.69 | $20.69 | 87,100 | — | — |
| 2008-04-10 | $21.04 | $21.04 | 34,100 | — | — |
| 2008-04-09 | $20.89 | $20.89 | 60,000 | — | — |
| 2008-04-08 | $21.40 | $21.40 | 153,300 | — | — |
| 2008-04-07 | $21.62 | $21.62 | 99,500 | — | — |
| 2008-04-04 | $21.71 | $21.71 | 233,700 | — | — |
| 2008-04-03 | $21.12 | $21.12 | 218,700 | — | — |
| 2008-04-02 | $20.44 | $20.44 | 205,800 | — | — |
| 2008-04-01 | $20.03 | $20.03 | 206,600 | — | — |
| 2008-03-31 | $20.45 | $20.45 | 88,000 | — | — |
| 2008-03-28 | $20.42 | $20.42 | 86,100 | — | — |
| 2008-03-27 | $20.71 | $20.71 | 81,100 | — | — |
| 2008-03-26 | $21.18 | $21.18 | 130,800 | — | — |
| 2008-03-25 | $21.42 | $21.42 | 195,700 | — | — |
| 2008-03-24 | $20.13 | $20.13 | 129,000 | — | — |
| 2008-03-20 | $20.04 | $20.04 | 221,700 | — | — |
| 2008-03-19 | $19.96 | $19.96 | 151,800 | — | — |
| 2008-03-18 | $20.43 | $20.43 | 131,000 | — | — |
| 2008-03-17 | $20.00 | $20.00 | 100,000 | — | — |
| 2008-03-14 | $20.22 | $20.22 | 109,000 | — | — |
| 2008-03-13 | $20.48 | $20.48 | 136,800 | — | — |
| 2008-03-12 | $20.36 | $20.36 | 126,700 | — | — |
| 2008-03-11 | $20.30 | $20.30 | 114,100 | — | — |
| 2008-03-10 | $19.98 | $19.98 | 193,300 | — | — |
| 2008-03-07 | $20.00 | $20.00 | 205,900 | — | — |
| 2008-03-06 | $19.84 | $19.84 | 135,800 | — | — |
| 2008-03-05 | $19.93 | $19.93 | 196,900 | — | — |
| 2008-03-04 | $20.02 | $20.02 | 543,600 | — | — |
| 2008-03-03 | $21.14 | $21.14 | 199,900 | — | — |
| 2008-02-29 | $21.24 | $21.24 | 164,600 | — | — |
| 2008-02-28 | $21.91 | $21.91 | 130,600 | — | — |
| 2008-02-27 | $22.15 | $22.15 | 267,900 | — | — |
| 2008-02-26 | $22.62 | $22.62 | 241,100 | — | — |
| 2008-02-25 | $23.24 | $23.24 | 197,100 | — | — |
| 2008-02-22 | $23.46 | $23.46 | 58,800 | — | — |
| 2008-02-21 | $23.76 | $23.76 | 73,500 | — | — |
| 2008-02-20 | $23.94 | $23.94 | 60,000 | — | — |
| 2008-02-19 | $23.34 | $23.34 | 51,300 | — | — |
| 2008-02-15 | $23.10 | $23.10 | 76,500 | — | — |
| 2008-02-14 | $23.21 | $23.21 | 60,100 | — | — |
| 2008-02-13 | $23.66 | $23.66 | 52,700 | — | — |
| 2008-02-12 | $23.47 | $23.47 | 65,900 | — | — |
| 2008-02-11 | $23.33 | $23.33 | 51,500 | — | — |
| 2008-02-08 | $23.12 | $23.12 | 71,500 | — | — |
| 2008-02-07 | $23.09 | $23.09 | 125,800 | — | — |
| 2008-02-06 | $22.92 | $22.92 | 93,100 | — | — |
| 2008-02-05 | $23.30 | $23.30 | 116,000 | — | — |
| 2008-02-04 | $23.00 | $23.00 | 45,500 | — | — |
| 2008-02-01 | $23.47 | $23.47 | 105,100 | — | — |
| 2008-01-31 | $23.01 | $23.01 | 58,300 | — | — |
| 2008-01-30 | $23.00 | $23.00 | 47,600 | — | — |
| 2008-01-29 | $23.26 | $23.26 | 88,200 | — | — |
| 2008-01-28 | $23.79 | $23.79 | 95,200 | — | — |
| 2008-01-25 | $23.30 | $23.30 | 57,400 | — | — |
| 2008-01-24 | $23.05 | $23.05 | 143,700 | — | — |
| 2008-01-23 | $23.59 | $23.59 | 174,000 | — | — |
| 2008-01-22 | $22.80 | $22.80 | 172,100 | — | — |
| 2008-01-18 | $22.95 | $22.95 | 188,500 | — | — |
| 2008-01-17 | $24.49 | $24.49 | 184,300 | — | — |
| 2008-01-16 | $24.70 | $24.70 | 176,500 | — | — |
| 2008-01-15 | $23.34 | $23.34 | 151,800 | — | — |
| 2008-01-14 | $23.69 | $23.69 | 64,500 | — | — |
| 2008-01-11 | $23.42 | $23.42 | 96,900 | — | — |
| 2008-01-10 | $23.49 | $23.49 | 111,400 | — | — |
| 2008-01-09 | $22.13 | $22.13 | 211,800 | — | — |
| 2008-01-08 | $23.03 | $23.03 | 114,000 | — | — |
| 2008-01-07 | $23.29 | $23.29 | 76,600 | — | — |
| 2008-01-04 | $23.08 | $23.08 | 77,200 | — | — |
| 2008-01-03 | $24.80 | $24.80 | 152,000 | — | — |
| 2008-01-02 | $24.02 | $24.02 | 135,300 | — | — |