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
- 2006-10-18 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 | $21.62 | $24.80 | 282,800 | — | — |
| 2008-12-30 | $20.92 | $24.00 | 325,300 | — | — |
| 2008-12-29 | $20.09 | $23.04 | 280,000 | — | — |
| 2008-12-26 | $20.00 | $22.94 | 346,200 | — | — |
| 2008-12-24 | $19.70 | $22.60 | 99,800 | — | — |
| 2008-12-23 | $19.59 | $22.47 | 248,400 | — | — |
| 2008-12-22 | $20.24 | $23.22 | 322,600 | — | — |
| 2008-12-19 | $21.09 | $24.19 | 263,400 | — | — |
| 2008-12-18 | $20.59 | $23.62 | 259,800 | — | — |
| 2008-12-17 | $20.12 | $23.08 | 317,300 | — | — |
| 2008-12-16 | $18.40 | $21.11 | 450,500 | — | — |
| 2008-12-15 | $18.39 | $21.09 | 267,000 | — | — |
| 2008-12-12 | $18.66 | $21.40 | 338,800 | — | — |
| 2008-12-11 | $18.28 | $20.97 | 199,100 | — | — |
| 2008-12-10 | $19.58 | $22.46 | 202,900 | — | — |
| 2008-12-09 | $18.98 | $21.77 | 483,800 | — | — |
| 2008-12-08 | $19.40 | $22.25 | 390,500 | — | — |
| 2008-12-05 | $17.50 | $20.07 | 383,000 | — | — |
| 2008-12-04 | $17.52 | $20.10 | 417,500 | — | — |
| 2008-12-03 | $16.35 | $18.75 | 292,800 | — | — |
| 2008-12-02 | $16.40 | $18.81 | 295,300 | — | — |
| 2008-12-01 | $15.70 | $18.01 | 203,900 | — | — |
| 2008-11-28 | $17.00 | $19.50 | 178,000 | — | — |
| 2008-11-26 | $17.15 | $19.67 | 342,200 | — | — |
| 2008-11-25 | $16.00 | $18.35 | 313,800 | — | — |
| 2008-11-24 | $15.42 | $17.69 | 313,600 | — | — |
| 2008-11-21 | $14.54 | $16.68 | 339,100 | — | — |
| 2008-11-20 | $14.89 | $17.08 | 453,500 | — | — |
| 2008-11-19 | $15.69 | $18.00 | 292,800 | — | — |
| 2008-11-18 | $17.33 | $19.88 | 323,200 | — | — |
| 2008-11-17 | $17.37 | $19.92 | 262,600 | — | — |
| 2008-11-14 | $17.11 | $19.63 | 240,800 | — | — |
| 2008-11-13 | $18.35 | $21.05 | 733,600 | — | — |
| 2008-11-12 | $17.96 | $20.60 | 391,900 | — | — |
| 2008-11-11 | $18.70 | $21.45 | 430,300 | — | — |
| 2008-11-10 | $18.29 | $20.98 | 237,200 | — | — |
| 2008-11-07 | $18.86 | $21.63 | 235,800 | — | — |
| 2008-11-06 | $18.26 | $20.95 | 364,600 | — | — |
| 2008-11-05 | $19.92 | $22.85 | 298,000 | — | — |
| 2008-11-04 | $21.37 | $24.51 | 467,000 | — | — |
| 2008-11-03 | $20.76 | $23.81 | 569,600 | — | — |
| 2008-10-31 | $19.63 | $22.52 | 770,100 | — | — |
| 2008-10-30 | $17.21 | $19.74 | 777,900 | — | — |
| 2008-10-29 | $16.61 | $19.05 | 999,000 | — | — |
| 2008-10-28 | $17.18 | $19.71 | 740,900 | — | — |
| 2008-10-27 | $18.46 | $21.17 | 343,800 | — | — |
| 2008-10-24 | $19.12 | $21.93 | 441,600 | — | — |
| 2008-10-23 | $20.05 | $23.00 | 506,300 | — | — |
| 2008-10-22 | $21.26 | $24.39 | 304,500 | — | — |
| 2008-10-21 | $21.80 | $25.01 | 326,500 | — | — |
| 2008-10-20 | $22.22 | $25.49 | 223,700 | — | — |
| 2008-10-17 | $21.72 | $24.91 | 325,500 | — | — |
| 2008-10-16 | $22.39 | $25.68 | 369,400 | — | — |
| 2008-10-15 | $23.10 | $26.50 | 186,500 | — | — |
| 2008-10-14 | $26.15 | $30.00 | 330,800 | — | — |
| 2008-10-13 | $24.76 | $28.40 | 76,500 | — | — |
| 2008-10-10 | $23.45 | $26.90 | 531,400 | — | — |
| 2008-10-09 | $23.34 | $26.77 | 322,900 | — | — |
| 2008-10-08 | $24.38 | $27.97 | 357,900 | — | — |
| 2008-10-07 | $24.51 | $28.11 | 450,400 | — | — |
| 2008-10-06 | $27.20 | $31.20 | 222,800 | — | — |
| 2008-10-03 | $27.08 | $31.06 | 239,200 | — | — |
| 2008-10-02 | $28.18 | $32.32 | 235,500 | — | — |
| 2008-10-01 | $28.85 | $33.09 | 180,400 | — | — |
| 2008-09-30 | $28.90 | $33.15 | 232,900 | — | — |
| 2008-09-29 | $30.04 | $34.46 | 367,000 | — | — |
| 2008-09-26 | $31.69 | $36.35 | 154,700 | — | — |
| 2008-09-25 | $32.23 | $36.97 | 181,400 | — | — |
| 2008-09-24 | $32.50 | $37.28 | 224,400 | — | — |
| 2008-09-23 | $32.95 | $37.80 | 250,400 | — | — |
| 2008-09-22 | $33.22 | $38.11 | 138,400 | — | — |
| 2008-09-19 | $34.32 | $39.37 | 195,800 | — | — |
| 2008-09-18 | $32.98 | $37.83 | 402,600 | — | — |
| 2008-09-17 | $33.34 | $38.24 | 228,900 | — | — |
| 2008-09-16 | $35.11 | $40.27 | 158,600 | — | — |
| 2008-09-15 | $34.85 | $39.98 | 209,300 | — | — |
| 2008-09-12 | $37.03 | $42.48 | 167,700 | — | — |
| 2008-09-11 | $36.45 | $41.81 | 293,200 | — | — |
| 2008-09-10 | $36.29 | $41.63 | 169,900 | — | — |
| 2008-09-09 | $36.48 | $41.84 | 407,200 | — | — |
| 2008-09-08 | $36.66 | $42.05 | 240,000 | — | — |
| 2008-09-05 | $36.34 | $41.68 | 157,100 | — | — |
| 2008-09-04 | $37.09 | $42.54 | 272,600 | — | — |
| 2008-09-03 | $37.34 | $42.83 | 355,900 | — | — |
| 2008-09-02 | $37.15 | $42.61 | 212,900 | — | — |
| 2008-08-29 | $37.31 | $42.80 | 219,300 | — | — |
| 2008-08-28 | $37.00 | $42.44 | 220,000 | — | — |
| 2008-08-27 | $37.14 | $42.60 | 274,600 | — | — |
| 2008-08-26 | $36.59 | $41.97 | 219,600 | — | — |
| 2008-08-25 | $36.46 | $41.82 | 283,400 | — | — |
| 2008-08-22 | $36.55 | $41.92 | 405,700 | — | — |
| 2008-08-21 | $36.30 | $41.64 | 337,500 | — | — |
| 2008-08-20 | $36.30 | $41.64 | 274,200 | — | — |
| 2008-08-19 | $37.00 | $42.44 | 394,500 | — | — |
| 2008-08-18 | $37.80 | $43.36 | 325,000 | — | — |
| 2008-08-15 | $37.58 | $43.11 | 171,400 | — | — |
| 2008-08-14 | $36.23 | $41.56 | 164,700 | — | — |
| 2008-08-13 | $35.65 | $40.89 | 205,700 | — | — |
| 2008-08-12 | $36.25 | $41.58 | 282,900 | — | — |
| 2008-08-11 | $35.50 | $40.72 | 256,400 | — | — |
| 2008-08-08 | $35.15 | $40.32 | 302,600 | — | — |
| 2008-08-07 | $34.00 | $39.00 | 284,400 | — | — |
| 2008-08-06 | $33.28 | $38.17 | 198,000 | — | — |
| 2008-08-05 | $33.24 | $38.13 | 213,000 | — | — |
| 2008-08-04 | $33.21 | $38.09 | 244,900 | — | — |
| 2008-08-01 | $33.59 | $38.53 | 215,200 | — | — |
| 2008-07-31 | $33.71 | $38.67 | 254,900 | — | — |
| 2008-07-30 | $34.43 | $39.49 | 741,300 | — | — |
| 2008-07-29 | $32.95 | $37.80 | 283,900 | — | — |
| 2008-07-28 | $32.40 | $37.16 | 332,000 | — | — |
| 2008-07-25 | $32.91 | $37.75 | 288,900 | — | — |
| 2008-07-24 | $31.63 | $36.28 | 176,600 | — | — |
| 2008-07-23 | $33.80 | $38.77 | 338,200 | — | — |
| 2008-07-22 | $32.49 | $37.27 | 149,200 | — | — |
| 2008-07-21 | $31.30 | $35.90 | 115,900 | — | — |
| 2008-07-18 | $31.58 | $36.22 | 203,100 | — | — |
| 2008-07-17 | $30.66 | $35.17 | 223,000 | — | — |
| 2008-07-16 | $29.79 | $34.17 | 277,200 | — | — |
| 2008-07-15 | $28.36 | $32.53 | 227,500 | — | — |
| 2008-07-14 | $28.69 | $32.91 | 140,000 | — | — |
| 2008-07-11 | $28.68 | $32.90 | 118,400 | — | — |
| 2008-07-10 | $29.37 | $33.69 | 219,200 | — | — |
| 2008-07-09 | $29.45 | $33.78 | 237,900 | — | — |
| 2008-07-08 | $29.44 | $33.77 | 316,800 | — | — |
| 2008-07-07 | $28.70 | $32.92 | 171,500 | — | — |
| 2008-07-03 | $29.23 | $33.53 | 90,400 | — | — |
| 2008-07-02 | $29.19 | $33.48 | 229,000 | — | — |
| 2008-07-01 | $29.34 | $33.65 | 289,000 | — | — |
| 2008-06-30 | $29.22 | $33.52 | 290,300 | — | — |
| 2008-06-27 | $29.69 | $34.06 | 659,300 | — | — |
| 2008-06-26 | $30.15 | $34.58 | 397,400 | — | — |
| 2008-06-25 | $30.01 | $34.42 | 208,800 | — | — |
| 2008-06-24 | $30.30 | $34.76 | 186,600 | — | — |
| 2008-06-23 | $30.46 | $34.94 | 180,600 | — | — |
| 2008-06-20 | $30.65 | $35.16 | 235,800 | — | — |
| 2008-06-19 | $30.98 | $35.54 | 233,100 | — | — |
| 2008-06-18 | $30.66 | $35.17 | 336,900 | — | — |
| 2008-06-17 | $31.11 | $35.68 | 214,000 | — | — |
| 2008-06-16 | $31.00 | $35.56 | 149,700 | — | — |
| 2008-06-13 | $30.77 | $35.29 | 200,800 | — | — |
| 2008-06-12 | $30.64 | $35.15 | 201,200 | — | — |
| 2008-06-11 | $30.30 | $34.76 | 227,000 | — | — |
| 2008-06-10 | $31.44 | $36.06 | 158,100 | — | — |
| 2008-06-09 | $31.66 | $36.32 | 146,800 | — | — |
| 2008-06-06 | $31.90 | $36.59 | 186,900 | — | — |
| 2008-06-05 | $33.02 | $37.88 | 162,000 | — | — |
| 2008-06-04 | $32.04 | $36.75 | 127,100 | — | — |
| 2008-06-03 | $32.14 | $36.87 | 173,600 | — | — |
| 2008-06-02 | $32.40 | $37.16 | 187,100 | — | — |
| 2008-05-30 | $32.48 | $37.26 | 166,400 | — | — |
| 2008-05-29 | $32.80 | $37.62 | 98,400 | — | — |
| 2008-05-28 | $32.50 | $37.28 | 113,200 | — | — |
| 2008-05-27 | $32.93 | $37.77 | 179,200 | — | — |
| 2008-05-23 | $32.38 | $37.14 | 122,300 | — | — |
| 2008-05-22 | $33.09 | $37.96 | 270,200 | — | — |
| 2008-05-21 | $33.10 | $37.97 | 326,800 | — | — |
| 2008-05-20 | $33.85 | $38.83 | 300,000 | — | — |
| 2008-05-19 | $33.74 | $38.70 | 180,700 | — | — |
| 2008-05-16 | $34.22 | $39.25 | 289,400 | — | — |
| 2008-05-15 | $34.43 | $39.49 | 331,000 | — | — |
| 2008-05-14 | $33.64 | $38.59 | 447,600 | — | — |
| 2008-05-13 | $34.27 | $39.31 | 358,000 | — | — |
| 2008-05-12 | $34.19 | $39.22 | 530,400 | — | — |
| 2008-05-09 | $35.05 | $40.20 | 389,300 | — | — |
| 2008-05-08 | $34.30 | $39.34 | 218,300 | — | — |
| 2008-05-07 | $34.28 | $39.32 | 374,200 | — | — |
| 2008-05-06 | $34.97 | $40.11 | 325,600 | — | — |
| 2008-05-05 | $33.61 | $38.55 | 691,900 | — | — |
| 2008-05-02 | $33.56 | $38.50 | 1,168,300 | — | — |
| 2008-05-01 | $35.99 | $41.28 | 355,400 | — | — |
| 2008-04-30 | $35.59 | $40.82 | 335,700 | — | — |
| 2008-04-29 | $36.29 | $41.63 | 249,300 | — | — |
| 2008-04-28 | $36.75 | $42.15 | 258,100 | — | — |
| 2008-04-25 | $36.74 | $42.14 | 299,600 | — | — |
| 2008-04-24 | $37.15 | $42.61 | 376,000 | — | — |
| 2008-04-23 | $36.97 | $42.41 | 430,300 | — | — |
| 2008-04-22 | $36.41 | $41.76 | 277,700 | — | — |
| 2008-04-21 | $37.95 | $43.53 | 142,400 | — | — |
| 2008-04-18 | $38.01 | $43.60 | 309,900 | — | — |
| 2008-04-17 | $38.21 | $43.83 | 330,600 | — | — |
| 2008-04-16 | $38.19 | $43.81 | 329,600 | — | — |
| 2008-04-15 | $37.87 | $43.44 | 328,900 | — | — |
| 2008-04-14 | $38.48 | $44.14 | 301,700 | — | — |
| 2008-04-11 | $37.34 | $42.83 | 602,400 | — | — |
| 2008-04-10 | $37.93 | $43.51 | 519,800 | — | — |
| 2008-04-09 | $37.48 | $42.99 | 507,400 | — | — |
| 2008-04-08 | $38.39 | $44.04 | 777,800 | — | — |
| 2008-04-07 | $38.35 | $43.99 | 189,500 | — | — |
| 2008-04-04 | $37.85 | $43.42 | 526,700 | — | — |
| 2008-04-03 | $37.96 | $43.54 | 424,600 | — | — |
| 2008-04-02 | $36.22 | $41.55 | 489,100 | — | — |
| 2008-04-01 | $36.35 | $41.70 | 307,300 | — | — |
| 2008-03-31 | $35.66 | $40.90 | 447,200 | — | — |
| 2008-03-28 | $35.02 | $40.17 | 756,300 | — | — |
| 2008-03-27 | $34.30 | $39.34 | 505,700 | — | — |
| 2008-03-26 | $33.78 | $38.75 | 596,400 | — | — |
| 2008-03-25 | $32.42 | $37.19 | 866,400 | — | — |
| 2008-03-24 | $30.62 | $35.12 | 434,500 | — | — |
| 2008-03-20 | $31.07 | $35.64 | 283,000 | — | — |
| 2008-03-19 | $29.93 | $34.33 | 416,100 | — | — |
| 2008-03-18 | $30.10 | $34.53 | 367,200 | — | — |
| 2008-03-17 | $28.52 | $32.71 | 596,400 | — | — |
| 2008-03-14 | $28.05 | $32.17 | 379,700 | — | — |
| 2008-03-13 | $27.25 | $31.26 | 640,000 | — | — |
| 2008-03-12 | $27.01 | $30.98 | 384,200 | — | — |
| 2008-03-11 | $27.66 | $31.73 | 662,800 | — | — |
| 2008-03-10 | $27.75 | $31.83 | 990,900 | — | — |
| 2008-03-07 | $29.37 | $33.69 | 635,600 | — | — |
| 2008-03-06 | $35.10 | $35.10 | 882,600 | — | — |
| 2008-03-05 | $37.62 | $37.62 | 863,700 | — | — |
| 2008-03-04 | $35.37 | $35.37 | 516,400 | — | — |
| 2008-03-03 | $35.47 | $35.47 | 706,700 | — | — |
| 2008-02-29 | $36.00 | $36.00 | 2,002,000 | — | — |
| 2008-02-28 | $33.13 | $33.13 | 312,800 | — | — |
| 2008-02-27 | $34.19 | $34.19 | 317,000 | — | — |
| 2008-02-26 | $34.33 | $34.33 | 422,000 | — | — |
| 2008-02-25 | $34.00 | $34.00 | 264,100 | — | — |
| 2008-02-22 | $34.13 | $34.13 | 214,300 | — | — |
| 2008-02-21 | $34.00 | $34.00 | 179,800 | — | — |
| 2008-02-20 | $34.59 | $34.59 | 270,800 | — | — |
| 2008-02-19 | $35.41 | $35.41 | 84,400 | — | — |
| 2008-02-15 | $35.48 | $35.48 | 109,000 | — | — |
| 2008-02-14 | $35.50 | $35.50 | 149,900 | — | — |
| 2008-02-13 | $35.68 | $35.68 | 104,500 | — | — |
| 2008-02-12 | $35.78 | $35.78 | 121,800 | — | — |
| 2008-02-11 | $36.00 | $36.00 | 137,200 | — | — |
| 2008-02-08 | $36.92 | $36.92 | 139,200 | — | — |
| 2008-02-07 | $36.80 | $36.80 | 170,400 | — | — |
| 2008-02-06 | $36.94 | $36.94 | 254,900 | — | — |
| 2008-02-05 | $37.20 | $37.20 | 206,800 | — | — |
| 2008-02-04 | $37.17 | $37.17 | 270,500 | — | — |
| 2008-02-01 | $35.45 | $35.45 | 904,200 | — | — |
| 2008-01-31 | $36.70 | $36.70 | 186,600 | — | — |
| 2008-01-30 | $35.90 | $35.90 | 107,500 | — | — |
| 2008-01-29 | $36.78 | $36.78 | 151,100 | — | — |
| 2008-01-28 | $36.90 | $36.90 | 140,900 | — | — |
| 2008-01-25 | $35.24 | $35.24 | 138,600 | — | — |
| 2008-01-24 | $36.15 | $36.15 | 95,900 | — | — |
| 2008-01-23 | $36.05 | $36.05 | 238,400 | — | — |
| 2008-01-22 | $35.79 | $35.79 | 291,000 | — | — |
| 2008-01-18 | $34.68 | $34.68 | 331,500 | — | — |
| 2008-01-17 | $36.97 | $36.97 | 171,400 | — | — |
| 2008-01-16 | $37.17 | $37.17 | 139,500 | — | — |
| 2008-01-15 | $37.05 | $37.05 | 109,200 | — | — |
| 2008-01-14 | $37.24 | $37.24 | 80,200 | — | — |
| 2008-01-11 | $37.26 | $37.26 | 118,700 | — | — |
| 2008-01-10 | $37.57 | $37.57 | 271,600 | — | — |
| 2008-01-09 | $37.07 | $37.07 | 327,000 | — | — |
| 2008-01-08 | $37.00 | $37.00 | 162,800 | — | — |
| 2008-01-07 | $38.28 | $38.28 | 106,900 | — | — |
| 2008-01-04 | $39.45 | $39.45 | 306,500 | — | — |
| 2008-01-03 | $40.69 | $40.69 | 96,600 | — | — |
| 2008-01-02 | $40.60 | $40.60 | 189,400 | — | — |