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
- 1990-03-26 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 | $26.46 | $38.27 | 218,600 | — | — |
| 2008-12-30 | $25.37 | $36.70 | 190,200 | — | — |
| 2008-12-29 | $23.93 | $34.62 | 176,400 | — | — |
| 2008-12-26 | $23.29 | $33.52 | 27,800 | — | — |
| 2008-12-24 | $23.02 | $33.14 | 21,200 | — | — |
| 2008-12-23 | $23.03 | $33.15 | 27,800 | — | — |
| 2008-12-22 | $23.21 | $33.41 | 60,600 | — | — |
| 2008-12-19 | $23.16 | $33.34 | 151,200 | — | — |
| 2008-12-18 | $22.53 | $32.43 | 52,000 | — | — |
| 2008-12-17 | $22.79 | $32.81 | 75,200 | — | — |
| 2008-12-16 | $22.77 | $32.78 | 101,600 | — | — |
| 2008-12-15 | $21.25 | $30.59 | 54,600 | — | — |
| 2008-12-12 | $22.23 | $32.00 | 47,600 | — | — |
| 2008-12-11 | $20.86 | $30.02 | 100,000 | — | — |
| 2008-12-10 | $21.91 | $31.54 | 51,600 | — | — |
| 2008-12-09 | $21.91 | $31.54 | 43,800 | — | — |
| 2008-12-08 | $22.50 | $32.39 | 70,800 | — | — |
| 2008-12-05 | $22.50 | $32.39 | 77,400 | — | — |
| 2008-12-04 | $20.62 | $29.68 | 129,400 | — | — |
| 2008-12-03 | $20.83 | $29.98 | 135,800 | — | — |
| 2008-12-02 | $19.62 | $28.24 | 239,800 | — | — |
| 2008-12-01 | $19.55 | $28.15 | 375,200 | — | — |
| 2008-11-28 | $21.80 | $31.38 | 26,200 | — | — |
| 2008-11-26 | $22.48 | $32.36 | 90,200 | — | — |
| 2008-11-25 | $21.25 | $30.60 | 139,400 | — | — |
| 2008-11-24 | $21.50 | $30.95 | 102,400 | — | — |
| 2008-11-21 | $20.72 | $29.83 | 107,600 | — | — |
| 2008-11-20 | $19.86 | $28.58 | 84,400 | — | — |
| 2008-11-19 | $20.90 | $30.08 | 57,800 | — | — |
| 2008-11-18 | $21.60 | $31.10 | 125,200 | — | — |
| 2008-11-17 | $21.59 | $31.09 | 77,000 | — | — |
| 2008-11-14 | $21.96 | $31.61 | 71,000 | — | — |
| 2008-11-13 | $23.50 | $33.83 | 163,400 | — | — |
| 2008-11-12 | $22.58 | $32.50 | 59,400 | — | — |
| 2008-11-11 | $23.13 | $33.29 | 63,600 | — | — |
| 2008-11-10 | $23.37 | $33.64 | 56,600 | — | — |
| 2008-11-07 | $23.32 | $33.57 | 58,800 | — | — |
| 2008-11-06 | $23.58 | $33.95 | 64,400 | — | — |
| 2008-11-05 | $23.47 | $33.79 | 143,400 | — | — |
| 2008-11-04 | $24.45 | $35.19 | 101,400 | — | — |
| 2008-11-03 | $24.60 | $35.42 | 75,600 | — | — |
| 2008-10-31 | $25.20 | $36.28 | 68,200 | — | — |
| 2008-10-30 | $24.65 | $35.49 | 66,200 | — | — |
| 2008-10-29 | $24.02 | $34.58 | 100,000 | — | — |
| 2008-10-28 | $24.00 | $34.55 | 74,400 | — | — |
| 2008-10-27 | $22.04 | $31.72 | 34,200 | — | — |
| 2008-10-24 | $22.05 | $31.74 | 38,600 | — | — |
| 2008-10-23 | $22.45 | $32.32 | 39,600 | — | — |
| 2008-10-22 | $22.74 | $32.73 | 19,000 | — | — |
| 2008-10-21 | $23.35 | $33.62 | 50,600 | — | — |
| 2008-10-20 | $23.77 | $34.22 | 47,000 | — | — |
| 2008-10-17 | $23.57 | $33.93 | 101,000 | — | — |
| 2008-10-16 | $26.09 | $37.56 | 59,200 | — | — |
| 2008-10-15 | $23.57 | $33.93 | 118,000 | — | — |
| 2008-10-14 | $24.70 | $35.56 | 44,600 | — | — |
| 2008-10-13 | $25.23 | $36.32 | 97,600 | — | — |
| 2008-10-10 | $23.18 | $33.38 | 75,200 | — | — |
| 2008-10-09 | $20.25 | $29.16 | 136,600 | — | — |
| 2008-10-08 | $21.95 | $31.59 | 71,600 | — | — |
| 2008-10-07 | $22.03 | $31.72 | 27,000 | — | — |
| 2008-10-06 | $22.65 | $32.60 | 45,200 | — | — |
| 2008-10-03 | $22.76 | $32.77 | 39,800 | — | — |
| 2008-10-02 | $23.63 | $34.01 | 138,400 | — | — |
| 2008-10-01 | $24.08 | $34.66 | 47,600 | — | — |
| 2008-09-30 | $24.17 | $34.79 | 43,600 | — | — |
| 2008-09-29 | $23.63 | $34.01 | 80,400 | — | — |
| 2008-09-26 | $24.79 | $35.68 | 198,200 | — | — |
| 2008-09-25 | $25.20 | $36.12 | 46,200 | — | — |
| 2008-09-24 | $25.63 | $36.74 | 31,400 | — | — |
| 2008-09-23 | $26.69 | $38.26 | 60,200 | — | — |
| 2008-09-22 | $28.50 | $40.85 | 124,600 | — | — |
| 2008-09-19 | $36.55 | $52.39 | 2,600 | — | — |
| 2008-09-18 | $29.56 | $42.36 | 171,800 | — | — |
| 2008-09-17 | $25.91 | $37.13 | 74,800 | — | — |
| 2008-09-16 | $26.39 | $37.83 | 71,000 | — | — |
| 2008-09-15 | $24.77 | $35.50 | 43,600 | — | — |
| 2008-09-12 | $25.40 | $36.41 | 44,800 | — | — |
| 2008-09-11 | $24.77 | $35.50 | 45,200 | — | — |
| 2008-09-10 | $24.99 | $35.82 | 55,000 | — | — |
| 2008-09-09 | $24.21 | $34.70 | 74,200 | — | — |
| 2008-09-08 | $25.01 | $35.85 | 76,800 | — | — |
| 2008-09-05 | $24.50 | $35.11 | 54,000 | — | — |
| 2008-09-04 | $24.46 | $35.05 | 20,000 | — | — |
| 2008-09-03 | $24.95 | $35.76 | 252,600 | — | — |
| 2008-09-02 | $24.92 | $35.73 | 108,000 | — | — |
| 2008-08-29 | $24.07 | $34.50 | 20,800 | — | — |
| 2008-08-28 | $24.12 | $34.57 | 52,200 | — | — |
| 2008-08-27 | $23.20 | $33.25 | 27,400 | — | — |
| 2008-08-26 | $22.76 | $32.63 | 13,000 | — | — |
| 2008-08-25 | $22.11 | $31.68 | 20,400 | — | — |
| 2008-08-22 | $23.17 | $33.20 | 43,000 | — | — |
| 2008-08-21 | $22.57 | $32.34 | 37,600 | — | — |
| 2008-08-20 | $23.21 | $33.26 | 41,000 | — | — |
| 2008-08-19 | $23.92 | $34.29 | 23,600 | — | — |
| 2008-08-18 | $24.06 | $34.49 | 28,400 | — | — |
| 2008-08-15 | $24.42 | $35.00 | 32,000 | — | — |
| 2008-08-14 | $24.07 | $34.49 | 30,800 | — | — |
| 2008-08-13 | $24.03 | $34.44 | 167,400 | — | — |
| 2008-08-12 | $23.95 | $34.32 | 70,800 | — | — |
| 2008-08-11 | $24.05 | $34.47 | 101,400 | — | — |
| 2008-08-08 | $24.05 | $34.47 | 35,200 | — | — |
| 2008-08-07 | $23.42 | $33.57 | 37,400 | — | — |
| 2008-08-06 | $24.03 | $34.44 | 34,800 | — | — |
| 2008-08-05 | $24.45 | $35.05 | 29,000 | — | — |
| 2008-08-04 | $23.34 | $33.46 | 41,000 | — | — |
| 2008-08-01 | $23.86 | $34.20 | 37,600 | — | — |
| 2008-07-31 | $23.63 | $33.86 | 40,000 | — | — |
| 2008-07-30 | $23.85 | $34.19 | 54,800 | — | — |
| 2008-07-29 | $23.52 | $33.71 | 45,000 | — | — |
| 2008-07-28 | $22.30 | $31.96 | 36,200 | — | — |
| 2008-07-25 | $23.03 | $33.00 | 38,600 | — | — |
| 2008-07-24 | $23.25 | $33.33 | 44,200 | — | — |
| 2008-07-23 | $23.33 | $33.44 | 86,800 | — | — |
| 2008-07-22 | $23.23 | $33.29 | 93,000 | — | — |
| 2008-07-21 | $22.32 | $31.99 | 144,400 | — | — |
| 2008-07-18 | $23.40 | $33.54 | 83,400 | — | — |
| 2008-07-17 | $23.50 | $33.68 | 127,000 | — | — |
| 2008-07-16 | $22.20 | $31.81 | 134,400 | — | — |
| 2008-07-15 | $21.04 | $30.15 | 59,800 | — | — |
| 2008-07-14 | $21.22 | $30.42 | 43,200 | — | — |
| 2008-07-11 | $22.36 | $32.04 | 80,600 | — | — |
| 2008-07-10 | $21.92 | $31.41 | 82,400 | — | — |
| 2008-07-09 | $21.11 | $30.26 | 63,600 | — | — |
| 2008-07-08 | $21.98 | $31.50 | 105,800 | — | — |
| 2008-07-07 | $20.79 | $29.80 | 108,200 | — | — |
| 2008-07-03 | $21.29 | $30.52 | 35,600 | — | — |
| 2008-07-02 | $21.34 | $30.59 | 56,400 | — | — |
| 2008-07-01 | $22.09 | $31.67 | 82,000 | — | — |
| 2008-06-30 | $21.40 | $30.67 | 74,000 | — | — |
| 2008-06-27 | $21.51 | $30.84 | 272,400 | — | — |
| 2008-06-26 | $21.90 | $31.39 | 55,800 | — | — |
| 2008-06-25 | $22.13 | $31.58 | 43,200 | — | — |
| 2008-06-24 | $21.80 | $31.10 | 55,200 | — | — |
| 2008-06-23 | $21.93 | $31.30 | 66,400 | — | — |
| 2008-06-20 | $22.28 | $31.78 | 145,400 | — | — |
| 2008-06-19 | $22.60 | $32.25 | 66,000 | — | — |
| 2008-06-18 | $22.43 | $32.01 | 39,200 | — | — |
| 2008-06-17 | $22.46 | $32.05 | 43,800 | — | — |
| 2008-06-16 | $23.01 | $32.84 | 50,800 | — | — |
| 2008-06-13 | $22.45 | $32.03 | 93,000 | — | — |
| 2008-06-12 | $22.26 | $31.76 | 69,600 | — | — |
| 2008-06-11 | $22.08 | $31.50 | 141,400 | — | — |
| 2008-06-10 | $21.70 | $30.96 | 63,600 | — | — |
| 2008-06-09 | $21.49 | $30.66 | 98,400 | — | — |
| 2008-06-06 | $21.86 | $31.18 | 48,400 | — | — |
| 2008-06-05 | $22.17 | $31.63 | 46,600 | — | — |
| 2008-06-04 | $21.56 | $30.76 | 47,000 | — | — |
| 2008-06-03 | $21.68 | $30.94 | 82,000 | — | — |
| 2008-06-02 | $21.33 | $30.44 | 83,600 | — | — |
| 2008-05-30 | $21.72 | $30.99 | 70,600 | — | — |
| 2008-05-29 | $21.98 | $31.36 | 49,400 | — | — |
| 2008-05-28 | $21.86 | $31.19 | 73,600 | — | — |
| 2008-05-27 | $22.18 | $31.65 | 62,200 | — | — |
| 2008-05-23 | $22.14 | $31.59 | 63,200 | — | — |
| 2008-05-22 | $22.31 | $31.83 | 60,800 | — | — |
| 2008-05-21 | $21.92 | $31.27 | 127,600 | — | — |
| 2008-05-20 | $22.04 | $31.44 | 148,000 | — | — |
| 2008-05-19 | $21.92 | $31.27 | 69,200 | — | — |
| 2008-05-16 | $22.13 | $31.58 | 64,400 | — | — |
| 2008-05-15 | $22.44 | $32.02 | 34,600 | — | — |
| 2008-05-14 | $22.44 | $32.02 | 61,200 | — | — |
| 2008-05-13 | $22.11 | $31.54 | 71,200 | — | — |
| 2008-05-12 | $22.37 | $31.91 | 62,000 | — | — |
| 2008-05-09 | $21.98 | $31.36 | 52,000 | — | — |
| 2008-05-08 | $21.92 | $31.27 | 44,400 | — | — |
| 2008-05-07 | $22.06 | $31.47 | 38,400 | — | — |
| 2008-05-06 | $22.98 | $32.79 | 57,000 | — | — |
| 2008-05-05 | $22.93 | $32.73 | 113,000 | — | — |
| 2008-05-02 | $22.72 | $32.41 | 173,000 | — | — |
| 2008-05-01 | $22.56 | $32.19 | 59,000 | — | — |
| 2008-04-30 | $21.87 | $31.20 | 76,800 | — | — |
| 2008-04-29 | $22.08 | $31.50 | 53,000 | — | — |
| 2008-04-28 | $22.02 | $31.42 | 87,200 | — | — |
| 2008-04-25 | $22.06 | $31.47 | 36,600 | — | — |
| 2008-04-24 | $22.00 | $31.40 | 117,000 | — | — |
| 2008-04-23 | $21.21 | $30.26 | 108,000 | — | — |
| 2008-04-22 | $21.66 | $30.90 | 74,200 | — | — |
| 2008-04-21 | $22.36 | $31.90 | 108,000 | — | — |
| 2008-04-18 | $23.13 | $33.00 | 56,000 | — | — |
| 2008-04-17 | $23.23 | $33.15 | 50,600 | — | — |
| 2008-04-16 | $23.40 | $33.38 | 106,800 | — | — |
| 2008-04-15 | $22.36 | $31.91 | 47,000 | — | — |
| 2008-04-14 | $22.09 | $31.52 | 39,400 | — | — |
| 2008-04-11 | $22.65 | $32.31 | 68,400 | — | — |
| 2008-04-10 | $22.99 | $32.80 | 85,200 | — | — |
| 2008-04-09 | $22.33 | $31.86 | 41,400 | — | — |
| 2008-04-08 | $23.17 | $33.06 | 18,600 | — | — |
| 2008-04-07 | $23.23 | $33.15 | 26,400 | — | — |
| 2008-04-04 | $23.37 | $33.35 | 26,400 | — | — |
| 2008-04-03 | $23.44 | $33.45 | 39,000 | — | — |
| 2008-04-02 | $23.85 | $34.03 | 48,200 | — | — |
| 2008-04-01 | $23.71 | $33.82 | 32,400 | — | — |
| 2008-03-31 | $22.89 | $32.66 | 43,800 | — | — |
| 2008-03-28 | $22.50 | $32.10 | 69,800 | — | — |
| 2008-03-27 | $22.72 | $32.41 | 66,600 | — | — |
| 2008-03-26 | $23.30 | $33.10 | 66,200 | — | — |
| 2008-03-25 | $23.28 | $33.07 | 111,600 | — | — |
| 2008-03-24 | $23.75 | $33.74 | 83,000 | — | — |
| 2008-03-20 | $23.22 | $32.99 | 282,200 | — | — |
| 2008-03-19 | $21.91 | $31.12 | 66,800 | — | — |
| 2008-03-18 | $22.25 | $31.61 | 129,200 | — | — |
| 2008-03-17 | $21.05 | $29.90 | 90,800 | — | — |
| 2008-03-14 | $21.45 | $30.47 | 74,400 | — | — |
| 2008-03-13 | $21.95 | $31.18 | 79,400 | — | — |
| 2008-03-12 | $21.73 | $30.87 | 94,600 | — | — |
| 2008-03-11 | $21.86 | $31.06 | 84,800 | — | — |
| 2008-03-10 | $19.99 | $28.39 | 55,800 | — | — |
| 2008-03-07 | $20.26 | $28.79 | 23,600 | — | — |
| 2008-03-06 | $20.03 | $28.45 | 106,000 | — | — |
| 2008-03-05 | $20.48 | $29.09 | 85,200 | — | — |
| 2008-03-04 | $20.38 | $28.95 | 304,600 | — | — |
| 2008-03-03 | $20.46 | $29.07 | 89,200 | — | — |
| 2008-02-29 | $21.07 | $29.93 | 87,600 | — | — |
| 2008-02-28 | $21.56 | $30.62 | 41,200 | — | — |
| 2008-02-27 | $22.24 | $31.59 | 73,200 | — | — |
| 2008-02-26 | $22.29 | $31.66 | 97,200 | — | — |
| 2008-02-25 | $22.43 | $31.88 | 26,600 | — | — |
| 2008-02-22 | $21.90 | $31.12 | 70,400 | — | — |
| 2008-02-21 | $21.78 | $30.94 | 99,600 | — | — |
| 2008-02-20 | $21.92 | $31.14 | 44,200 | — | — |
| 2008-02-19 | $21.67 | $30.80 | 68,000 | — | — |
| 2008-02-15 | $21.62 | $30.71 | 57,000 | — | — |
| 2008-02-14 | $21.58 | $30.67 | 33,000 | — | — |
| 2008-02-13 | $22.09 | $31.38 | 145,000 | — | — |
| 2008-02-12 | $21.72 | $30.86 | 38,600 | — | — |
| 2008-02-11 | $21.38 | $30.38 | 66,800 | — | — |
| 2008-02-08 | $21.61 | $30.70 | 21,600 | — | — |
| 2008-02-07 | $21.81 | $30.98 | 47,400 | — | — |
| 2008-02-06 | $21.36 | $30.34 | 53,800 | — | — |
| 2008-02-05 | $21.33 | $30.30 | 116,200 | — | — |
| 2008-02-04 | $21.74 | $30.88 | 68,800 | — | — |
| 2008-02-01 | $22.79 | $32.38 | 57,600 | — | — |
| 2008-01-31 | $22.51 | $31.99 | 42,600 | — | — |
| 2008-01-30 | $21.83 | $31.02 | 85,200 | — | — |
| 2008-01-29 | $22.01 | $31.27 | 104,400 | — | — |
| 2008-01-28 | $22.58 | $32.08 | 39,600 | — | — |
| 2008-01-25 | $22.42 | $31.85 | 30,400 | — | — |
| 2008-01-24 | $22.15 | $31.46 | 47,800 | — | — |
| 2008-01-23 | $22.39 | $31.81 | 137,600 | — | — |
| 2008-01-22 | $21.13 | $30.02 | 57,600 | — | — |
| 2008-01-18 | $20.73 | $29.45 | 108,800 | — | — |
| 2008-01-17 | $20.84 | $29.62 | 47,000 | — | — |
| 2008-01-16 | $21.62 | $30.71 | 88,400 | — | — |
| 2008-01-15 | $21.33 | $30.31 | 81,000 | — | — |
| 2008-01-14 | $21.02 | $29.86 | 45,000 | — | — |
| 2008-01-11 | $20.51 | $29.14 | 43,200 | — | — |
| 2008-01-10 | $21.11 | $29.99 | 45,600 | — | — |
| 2008-01-09 | $20.72 | $29.43 | 103,600 | — | — |
| 2008-01-08 | $20.32 | $28.87 | 48,400 | — | — |
| 2008-01-07 | $20.92 | $29.72 | 56,600 | — | — |
| 2008-01-04 | $20.54 | $29.18 | 29,600 | — | — |
| 2008-01-03 | $20.97 | $29.79 | 47,000 | — | — |
| 2008-01-02 | $21.15 | $30.05 | 52,400 | — | — |