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
- 2000-06-28 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 | $30.86 | $36.13 | 179,200 | — | — |
| 2008-12-30 | $29.50 | $34.54 | 85,700 | — | — |
| 2008-12-29 | $28.35 | $33.20 | 87,300 | — | — |
| 2008-12-26 | $28.16 | $32.97 | 19,700 | — | — |
| 2008-12-24 | $27.03 | $31.65 | 55,600 | — | — |
| 2008-12-23 | $27.36 | $32.04 | 43,000 | — | — |
| 2008-12-22 | $28.55 | $33.43 | 30,400 | — | — |
| 2008-12-19 | $28.53 | $33.41 | 101,900 | — | — |
| 2008-12-18 | $27.89 | $32.66 | 43,100 | — | — |
| 2008-12-17 | $28.06 | $32.86 | 59,700 | — | — |
| 2008-12-16 | $28.86 | $33.79 | 39,300 | — | — |
| 2008-12-15 | $26.51 | $31.04 | 28,600 | — | — |
| 2008-12-12 | $27.46 | $32.15 | 46,700 | — | — |
| 2008-12-11 | $25.21 | $29.52 | 46,900 | — | — |
| 2008-12-10 | $26.70 | $31.26 | 33,400 | — | — |
| 2008-12-09 | $26.47 | $30.99 | 40,800 | — | — |
| 2008-12-08 | $28.11 | $32.91 | 93,700 | — | — |
| 2008-12-05 | $28.47 | $33.34 | 116,900 | — | — |
| 2008-12-04 | $28.56 | $33.44 | 121,000 | — | — |
| 2008-12-03 | $29.24 | $34.24 | 160,400 | — | — |
| 2008-12-02 | $28.56 | $33.44 | 59,700 | — | — |
| 2008-12-01 | $25.68 | $30.07 | 61,300 | — | — |
| 2008-11-28 | $28.99 | $33.94 | 19,100 | — | — |
| 2008-11-26 | $28.97 | $33.92 | 81,300 | — | — |
| 2008-11-25 | $28.35 | $33.20 | 161,700 | — | — |
| 2008-11-24 | $26.97 | $31.58 | 103,200 | — | — |
| 2008-11-21 | $25.75 | $30.15 | 71,100 | — | — |
| 2008-11-20 | $23.03 | $26.97 | 105,200 | — | — |
| 2008-11-19 | $25.00 | $29.27 | 49,900 | — | — |
| 2008-11-18 | $26.28 | $30.77 | 89,600 | — | — |
| 2008-11-17 | $26.88 | $31.47 | 32,000 | — | — |
| 2008-11-14 | $26.36 | $30.87 | 38,900 | — | — |
| 2008-11-13 | $27.50 | $32.20 | 81,600 | — | — |
| 2008-11-12 | $25.94 | $30.37 | 43,000 | — | — |
| 2008-11-11 | $26.20 | $30.68 | 64,400 | — | — |
| 2008-11-10 | $26.91 | $31.51 | 82,200 | — | — |
| 2008-11-07 | $26.52 | $31.05 | 39,700 | — | — |
| 2008-11-06 | $24.65 | $28.86 | 49,900 | — | — |
| 2008-11-05 | $25.73 | $30.13 | 53,900 | — | — |
| 2008-11-04 | $27.24 | $31.90 | 74,300 | — | — |
| 2008-11-03 | $26.88 | $31.29 | 93,200 | — | — |
| 2008-10-31 | $26.03 | $30.30 | 138,800 | — | — |
| 2008-10-30 | $24.95 | $29.04 | 74,500 | — | — |
| 2008-10-29 | $24.03 | $27.97 | 52,600 | — | — |
| 2008-10-28 | $24.03 | $27.97 | 80,000 | — | — |
| 2008-10-27 | $23.75 | $27.64 | 43,700 | — | — |
| 2008-10-24 | $23.95 | $27.88 | 34,400 | — | — |
| 2008-10-23 | $23.89 | $27.81 | 51,000 | — | — |
| 2008-10-22 | $23.90 | $27.82 | 21,800 | — | — |
| 2008-10-21 | $24.00 | $27.93 | 39,700 | — | — |
| 2008-10-20 | $24.14 | $28.10 | 28,700 | — | — |
| 2008-10-17 | $24.13 | $28.09 | 63,000 | — | — |
| 2008-10-16 | $24.00 | $27.93 | 153,200 | — | — |
| 2008-10-15 | $23.04 | $26.82 | 129,600 | — | — |
| 2008-10-14 | $24.03 | $27.97 | 76,200 | — | — |
| 2008-10-13 | $24.13 | $28.09 | 132,900 | — | — |
| 2008-10-10 | $23.99 | $27.92 | 244,300 | — | — |
| 2008-10-09 | $23.60 | $27.47 | 444,500 | — | — |
| 2008-10-08 | $24.73 | $28.78 | 43,800 | — | — |
| 2008-10-07 | $26.20 | $30.50 | 26,700 | — | — |
| 2008-10-06 | $28.80 | $33.52 | 87,900 | — | — |
| 2008-10-03 | $27.82 | $32.38 | 15,800 | — | — |
| 2008-10-02 | $29.41 | $34.23 | 39,200 | — | — |
| 2008-10-01 | $30.16 | $35.10 | 36,200 | — | — |
| 2008-09-30 | $32.00 | $37.25 | 50,200 | — | — |
| 2008-09-29 | $27.92 | $32.50 | 43,600 | — | — |
| 2008-09-26 | $29.75 | $34.63 | 44,800 | — | — |
| 2008-09-25 | $30.00 | $34.92 | 33,800 | — | — |
| 2008-09-24 | $28.35 | $33.00 | 36,500 | — | — |
| 2008-09-23 | $28.85 | $33.58 | 21,800 | — | — |
| 2008-09-22 | $30.65 | $35.67 | 38,500 | — | — |
| 2008-09-19 | $29.99 | $34.91 | 187,500 | — | — |
| 2008-09-18 | $28.52 | $33.20 | 64,400 | — | — |
| 2008-09-17 | $25.89 | $30.13 | 22,600 | — | — |
| 2008-09-16 | $26.95 | $31.37 | 51,800 | — | — |
| 2008-09-15 | $25.16 | $29.28 | 31,300 | — | — |
| 2008-09-12 | $26.86 | $31.26 | 13,600 | — | — |
| 2008-09-11 | $27.87 | $32.44 | 31,600 | — | — |
| 2008-09-10 | $27.61 | $32.14 | 24,900 | — | — |
| 2008-09-09 | $26.56 | $30.91 | 30,100 | — | — |
| 2008-09-08 | $27.43 | $31.93 | 29,100 | — | — |
| 2008-09-05 | $26.49 | $30.83 | 15,600 | — | — |
| 2008-09-04 | $26.72 | $31.10 | 10,600 | — | — |
| 2008-09-03 | $27.45 | $31.95 | 27,800 | — | — |
| 2008-09-02 | $27.48 | $31.99 | 43,100 | — | — |
| 2008-08-29 | $26.60 | $30.96 | 20,300 | — | — |
| 2008-08-28 | $27.48 | $31.99 | 27,000 | — | — |
| 2008-08-27 | $27.30 | $31.78 | 18,700 | — | — |
| 2008-08-26 | $27.35 | $31.83 | 5,000 | — | — |
| 2008-08-25 | $26.87 | $31.28 | 9,700 | — | — |
| 2008-08-22 | $27.77 | $32.32 | 11,200 | — | — |
| 2008-08-21 | $26.77 | $31.16 | 10,400 | — | — |
| 2008-08-20 | $26.88 | $31.29 | 19,900 | — | — |
| 2008-08-19 | $27.30 | $31.78 | 11,000 | — | — |
| 2008-08-18 | $27.16 | $31.61 | 64,200 | — | — |
| 2008-08-15 | $28.00 | $32.59 | 39,600 | — | — |
| 2008-08-14 | $28.00 | $32.59 | 10,800 | — | — |
| 2008-08-13 | $27.75 | $32.30 | 93,300 | — | — |
| 2008-08-12 | $27.63 | $32.16 | 20,200 | — | — |
| 2008-08-11 | $27.74 | $32.29 | 54,900 | — | — |
| 2008-08-08 | $28.00 | $32.59 | 33,500 | — | — |
| 2008-08-07 | $27.04 | $31.47 | 45,200 | — | — |
| 2008-08-06 | $27.48 | $31.99 | 28,900 | — | — |
| 2008-08-05 | $26.98 | $31.40 | 25,300 | — | — |
| 2008-08-04 | $26.52 | $30.87 | 31,700 | — | — |
| 2008-08-01 | $27.02 | $31.45 | 19,600 | — | — |
| 2008-07-31 | $26.50 | $30.84 | 25,100 | — | — |
| 2008-07-30 | $26.33 | $30.65 | 24,300 | — | — |
| 2008-07-29 | $26.55 | $30.90 | 27,800 | — | — |
| 2008-07-28 | $25.88 | $29.94 | 31,700 | — | — |
| 2008-07-25 | $26.55 | $30.71 | 25,300 | — | — |
| 2008-07-24 | $25.92 | $29.98 | 50,500 | — | — |
| 2008-07-23 | $25.57 | $29.58 | 38,200 | — | — |
| 2008-07-22 | $25.99 | $30.06 | 34,900 | — | — |
| 2008-07-21 | $24.83 | $28.72 | 22,800 | — | — |
| 2008-07-18 | $24.48 | $28.32 | 44,500 | — | — |
| 2008-07-17 | $25.63 | $29.65 | 48,100 | — | — |
| 2008-07-16 | $24.19 | $27.98 | 54,200 | — | — |
| 2008-07-15 | $22.21 | $25.69 | 56,200 | — | — |
| 2008-07-14 | $22.03 | $25.48 | 29,300 | — | — |
| 2008-07-11 | $22.93 | $26.52 | 23,600 | — | — |
| 2008-07-10 | $22.79 | $26.36 | 26,000 | — | — |
| 2008-07-09 | $21.70 | $25.10 | 36,200 | — | — |
| 2008-07-08 | $23.22 | $26.86 | 36,600 | — | — |
| 2008-07-07 | $20.68 | $23.92 | 38,700 | — | — |
| 2008-07-03 | $21.72 | $25.12 | 11,700 | — | — |
| 2008-07-02 | $21.58 | $24.96 | 25,800 | — | — |
| 2008-07-01 | $23.05 | $26.66 | 44,600 | — | — |
| 2008-06-30 | $23.65 | $27.36 | 102,800 | — | — |
| 2008-06-27 | $24.70 | $28.57 | 156,300 | — | — |
| 2008-06-26 | $24.06 | $27.83 | 40,900 | — | — |
| 2008-06-25 | $24.34 | $28.16 | 80,100 | — | — |
| 2008-06-24 | $24.99 | $28.91 | 75,700 | — | — |
| 2008-06-23 | $25.05 | $28.98 | 14,000 | — | — |
| 2008-06-20 | $24.79 | $28.68 | 52,800 | — | — |
| 2008-06-19 | $24.85 | $28.75 | 15,400 | — | — |
| 2008-06-18 | $24.33 | $28.14 | 27,300 | — | — |
| 2008-06-17 | $24.24 | $28.04 | 40,900 | — | — |
| 2008-06-16 | $24.91 | $28.81 | 42,100 | — | — |
| 2008-06-13 | $24.25 | $28.05 | 15,600 | — | — |
| 2008-06-12 | $24.26 | $28.06 | 14,700 | — | — |
| 2008-06-11 | $23.82 | $27.55 | 35,000 | — | — |
| 2008-06-10 | $24.58 | $28.43 | 25,000 | — | — |
| 2008-06-09 | $24.76 | $28.64 | 29,100 | — | — |
| 2008-06-06 | $25.14 | $29.08 | 36,400 | — | — |
| 2008-06-05 | $25.70 | $29.73 | 29,200 | — | — |
| 2008-06-04 | $24.65 | $28.51 | 29,000 | — | — |
| 2008-06-03 | $24.38 | $28.20 | 47,000 | — | — |
| 2008-06-02 | $24.70 | $28.57 | 36,300 | — | — |
| 2008-05-30 | $25.31 | $29.28 | 23,200 | — | — |
| 2008-05-29 | $25.45 | $29.44 | 25,900 | — | — |
| 2008-05-28 | $25.04 | $28.96 | 54,300 | — | — |
| 2008-05-27 | $25.91 | $29.97 | 28,500 | — | — |
| 2008-05-23 | $25.94 | $30.01 | 15,900 | — | — |
| 2008-05-22 | $26.32 | $30.45 | 24,500 | — | — |
| 2008-05-21 | $25.75 | $29.79 | 31,100 | — | — |
| 2008-05-20 | $26.01 | $30.09 | 13,700 | — | — |
| 2008-05-19 | $26.30 | $30.42 | 31,100 | — | — |
| 2008-05-16 | $26.39 | $30.53 | 34,900 | — | — |
| 2008-05-15 | $26.94 | $31.16 | 16,900 | — | — |
| 2008-05-14 | $26.54 | $30.70 | 31,900 | — | — |
| 2008-05-13 | $26.84 | $31.05 | 26,000 | — | — |
| 2008-05-12 | $26.54 | $30.70 | 62,000 | — | — |
| 2008-05-09 | $26.16 | $30.26 | 91,100 | — | — |
| 2008-05-08 | $25.90 | $29.96 | 58,600 | — | — |
| 2008-05-07 | $25.87 | $29.92 | 61,400 | — | — |
| 2008-05-06 | $26.53 | $30.69 | 52,900 | — | — |
| 2008-05-05 | $26.33 | $30.27 | 64,800 | — | — |
| 2008-05-02 | $26.47 | $30.43 | 77,200 | — | — |
| 2008-05-01 | $26.31 | $30.25 | 54,500 | — | — |
| 2008-04-30 | $25.59 | $29.42 | 90,000 | — | — |
| 2008-04-29 | $23.39 | $26.89 | 14,000 | — | — |
| 2008-04-28 | $23.92 | $27.50 | 15,500 | — | — |
| 2008-04-25 | $24.11 | $27.72 | 27,300 | — | — |
| 2008-04-24 | $24.30 | $27.94 | 67,400 | — | — |
| 2008-04-23 | $23.69 | $27.24 | 24,800 | — | — |
| 2008-04-22 | $23.71 | $27.26 | 36,600 | — | — |
| 2008-04-21 | $23.91 | $27.49 | 46,400 | — | — |
| 2008-04-18 | $23.93 | $27.51 | 35,700 | — | — |
| 2008-04-17 | $23.98 | $27.57 | 29,900 | — | — |
| 2008-04-16 | $24.11 | $27.72 | 33,800 | — | — |
| 2008-04-15 | $22.84 | $26.26 | 33,800 | — | — |
| 2008-04-14 | $22.57 | $25.95 | 16,300 | — | — |
| 2008-04-11 | $22.52 | $25.89 | 43,300 | — | — |
| 2008-04-10 | $23.76 | $27.32 | 15,500 | — | — |
| 2008-04-09 | $23.23 | $26.71 | 20,900 | — | — |
| 2008-04-08 | $24.17 | $27.79 | 24,700 | — | — |
| 2008-04-07 | $24.56 | $28.24 | 15,100 | — | — |
| 2008-04-04 | $24.55 | $28.23 | 25,400 | — | — |
| 2008-04-03 | $25.31 | $29.10 | 28,900 | — | — |
| 2008-04-02 | $25.93 | $29.81 | 22,600 | — | — |
| 2008-04-01 | $25.96 | $29.85 | 40,900 | — | — |
| 2008-03-31 | $25.19 | $28.96 | 45,500 | — | — |
| 2008-03-28 | $24.91 | $28.64 | 26,900 | — | — |
| 2008-03-27 | $24.86 | $28.58 | 32,900 | — | — |
| 2008-03-26 | $24.94 | $28.67 | 53,800 | — | — |
| 2008-03-25 | $25.45 | $29.26 | 51,000 | — | — |
| 2008-03-24 | $25.11 | $28.87 | 41,200 | — | — |
| 2008-03-20 | $24.03 | $27.63 | 197,500 | — | — |
| 2008-03-19 | $23.07 | $26.52 | 88,700 | — | — |
| 2008-03-18 | $23.98 | $27.57 | 61,300 | — | — |
| 2008-03-17 | $22.59 | $25.97 | 28,200 | — | — |
| 2008-03-14 | $22.85 | $26.27 | 32,600 | — | — |
| 2008-03-13 | $23.38 | $26.88 | 38,200 | — | — |
| 2008-03-12 | $22.77 | $26.18 | 65,600 | — | — |
| 2008-03-11 | $23.75 | $27.31 | 83,000 | — | — |
| 2008-03-10 | $22.45 | $25.81 | 53,300 | — | — |
| 2008-03-07 | $22.43 | $25.79 | 85,900 | — | — |
| 2008-03-06 | $22.15 | $25.47 | 69,100 | — | — |
| 2008-03-05 | $22.53 | $25.90 | 73,100 | — | — |
| 2008-03-04 | $22.78 | $26.19 | 59,800 | — | — |
| 2008-03-03 | $22.57 | $25.95 | 80,500 | — | — |
| 2008-02-29 | $22.65 | $26.04 | 98,100 | — | — |
| 2008-02-28 | $22.72 | $26.12 | 70,800 | — | — |
| 2008-02-27 | $23.27 | $26.75 | 64,800 | — | — |
| 2008-02-26 | $23.08 | $26.54 | 79,700 | — | — |
| 2008-02-25 | $23.30 | $26.79 | 47,900 | — | — |
| 2008-02-22 | $22.86 | $26.28 | 36,800 | — | — |
| 2008-02-21 | $22.77 | $26.18 | 28,900 | — | — |
| 2008-02-20 | $23.19 | $26.66 | 28,800 | — | — |
| 2008-02-19 | $22.91 | $26.34 | 34,600 | — | — |
| 2008-02-15 | $23.09 | $26.55 | 29,100 | — | — |
| 2008-02-14 | $23.23 | $26.71 | 39,200 | — | — |
| 2008-02-13 | $23.79 | $27.35 | 88,100 | — | — |
| 2008-02-12 | $23.31 | $26.80 | 51,300 | — | — |
| 2008-02-11 | $22.87 | $26.29 | 53,300 | — | — |
| 2008-02-08 | $23.18 | $26.65 | 27,300 | — | — |
| 2008-02-07 | $23.60 | $27.13 | 41,700 | — | — |
| 2008-02-06 | $23.02 | $26.47 | 73,100 | — | — |
| 2008-02-05 | $22.92 | $26.35 | 52,500 | — | — |
| 2008-02-04 | $23.37 | $26.70 | 94,600 | — | — |
| 2008-02-01 | $23.69 | $27.06 | 159,000 | — | — |
| 2008-01-31 | $23.77 | $27.15 | 118,300 | — | — |
| 2008-01-30 | $22.29 | $25.46 | 75,700 | — | — |
| 2008-01-29 | $22.41 | $25.60 | 33,200 | — | — |
| 2008-01-28 | $22.12 | $25.27 | 70,700 | — | — |
| 2008-01-25 | $21.79 | $24.89 | 55,300 | — | — |
| 2008-01-24 | $21.93 | $25.05 | 51,700 | — | — |
| 2008-01-23 | $22.43 | $25.62 | 64,900 | — | — |
| 2008-01-22 | $21.44 | $24.49 | 47,000 | — | — |
| 2008-01-18 | $20.61 | $23.54 | 68,100 | — | — |
| 2008-01-17 | $20.81 | $23.77 | 30,300 | — | — |
| 2008-01-16 | $21.69 | $24.78 | 49,200 | — | — |
| 2008-01-15 | $21.59 | $24.66 | 60,000 | — | — |
| 2008-01-14 | $20.81 | $23.77 | 119,500 | — | — |
| 2008-01-11 | $22.67 | $25.90 | 70,800 | — | — |
| 2008-01-10 | $24.27 | $27.72 | 46,600 | — | — |
| 2008-01-09 | $24.08 | $27.51 | 104,400 | — | — |
| 2008-01-08 | $24.07 | $27.50 | 49,300 | — | — |
| 2008-01-07 | $24.68 | $28.19 | 85,600 | — | — |
| 2008-01-04 | $24.55 | $28.04 | 46,100 | — | — |
| 2008-01-03 | $25.59 | $29.23 | 68,000 | — | — |
| 2008-01-02 | $25.85 | $29.53 | 181,200 | — | — |