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
- 1993-11-24 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 | $20.88 | $21.53 | 440,000 | — | — |
| 2008-12-30 | $19.84 | $20.45 | 377,600 | — | — |
| 2008-12-29 | $18.27 | $18.84 | 326,500 | — | — |
| 2008-12-26 | $19.17 | $19.76 | 199,600 | — | — |
| 2008-12-24 | $18.37 | $18.94 | 131,800 | — | — |
| 2008-12-23 | $17.90 | $18.45 | 474,000 | — | — |
| 2008-12-22 | $18.68 | $19.26 | 649,900 | — | — |
| 2008-12-19 | $19.42 | $20.02 | 921,800 | — | — |
| 2008-12-18 | $18.69 | $19.27 | 508,800 | — | — |
| 2008-12-17 | $20.30 | $20.93 | 800,200 | — | — |
| 2008-12-16 | $19.30 | $19.90 | 621,200 | — | — |
| 2008-12-15 | $17.50 | $18.04 | 281,200 | — | — |
| 2008-12-12 | $18.06 | $18.62 | 724,700 | — | — |
| 2008-12-11 | $17.47 | $17.96 | 975,200 | — | — |
| 2008-12-10 | $19.83 | $20.39 | 665,000 | — | — |
| 2008-12-09 | $19.04 | $19.57 | 707,500 | — | — |
| 2008-12-08 | $20.33 | $20.90 | 526,200 | — | — |
| 2008-12-05 | $19.02 | $19.55 | 480,700 | — | — |
| 2008-12-04 | $17.92 | $18.42 | 631,000 | — | — |
| 2008-12-03 | $18.28 | $18.79 | 749,700 | — | — |
| 2008-12-02 | $16.70 | $17.17 | 780,800 | — | — |
| 2008-12-01 | $15.34 | $15.77 | 607,400 | — | — |
| 2008-11-28 | $17.42 | $17.91 | 276,600 | — | — |
| 2008-11-26 | $16.08 | $16.53 | 702,100 | — | — |
| 2008-11-25 | $14.09 | $14.48 | 642,100 | — | — |
| 2008-11-24 | $13.52 | $13.90 | 1,372,000 | — | — |
| 2008-11-21 | $11.50 | $11.82 | 1,037,600 | — | — |
| 2008-11-20 | $11.79 | $12.12 | 662,200 | — | — |
| 2008-11-19 | $14.37 | $14.77 | 537,800 | — | — |
| 2008-11-18 | $15.99 | $16.44 | 478,900 | — | — |
| 2008-11-17 | $15.37 | $15.80 | 338,900 | — | — |
| 2008-11-14 | $15.83 | $16.27 | 501,100 | — | — |
| 2008-11-13 | $16.69 | $17.16 | 731,500 | — | — |
| 2008-11-12 | $15.43 | $15.86 | 356,000 | — | — |
| 2008-11-11 | $16.66 | $17.13 | 481,100 | — | — |
| 2008-11-10 | $17.76 | $18.26 | 402,900 | — | — |
| 2008-11-07 | $18.73 | $19.25 | 361,500 | — | — |
| 2008-11-06 | $18.27 | $18.78 | 727,900 | — | — |
| 2008-11-05 | $20.34 | $20.91 | 782,900 | — | — |
| 2008-11-04 | $21.59 | $22.19 | 586,100 | — | — |
| 2008-11-03 | $21.65 | $22.26 | 879,000 | — | — |
| 2008-10-31 | $20.84 | $21.42 | 1,022,000 | — | — |
| 2008-10-30 | $19.92 | $20.48 | 426,800 | — | — |
| 2008-10-29 | $18.65 | $19.17 | 1,152,000 | — | — |
| 2008-10-28 | $17.78 | $18.28 | 863,700 | — | — |
| 2008-10-27 | $16.28 | $16.74 | 1,171,000 | — | — |
| 2008-10-24 | $16.79 | $17.26 | 1,410,500 | — | — |
| 2008-10-23 | $15.66 | $16.10 | 3,124,500 | — | — |
| 2008-10-22 | $21.40 | $22.00 | 1,193,300 | — | — |
| 2008-10-21 | $24.82 | $25.52 | 734,800 | — | — |
| 2008-10-20 | $26.29 | $27.03 | 687,400 | — | — |
| 2008-10-17 | $24.63 | $25.32 | 696,500 | — | — |
| 2008-10-16 | $24.43 | $25.11 | 726,000 | — | — |
| 2008-10-15 | $22.48 | $23.11 | 644,400 | — | — |
| 2008-10-14 | $25.29 | $26.00 | 730,400 | — | — |
| 2008-10-13 | $26.07 | $26.80 | 243,000 | — | — |
| 2008-10-10 | $22.58 | $23.21 | 1,238,800 | — | — |
| 2008-10-09 | $23.25 | $23.90 | 1,003,800 | — | — |
| 2008-10-08 | $23.80 | $24.47 | 885,500 | — | — |
| 2008-10-07 | $24.15 | $24.83 | 637,600 | — | — |
| 2008-10-06 | $25.93 | $26.66 | 989,700 | — | — |
| 2008-10-03 | $27.34 | $28.11 | 856,000 | — | — |
| 2008-10-02 | $27.58 | $28.35 | 832,200 | — | — |
| 2008-10-01 | $31.14 | $32.01 | 572,700 | — | — |
| 2008-09-30 | $31.79 | $32.68 | 765,300 | — | — |
| 2008-09-29 | $31.00 | $31.87 | 925,600 | — | — |
| 2008-09-26 | $32.54 | $33.45 | 365,800 | — | — |
| 2008-09-25 | $32.05 | $32.95 | 785,300 | — | — |
| 2008-09-24 | $31.27 | $32.15 | 301,700 | — | — |
| 2008-09-23 | $31.61 | $32.50 | 640,400 | — | — |
| 2008-09-22 | $32.41 | $33.32 | 689,300 | — | — |
| 2008-09-19 | $34.50 | $35.47 | 1,304,000 | — | — |
| 2008-09-18 | $31.57 | $32.45 | 984,900 | — | — |
| 2008-09-17 | $30.32 | $31.17 | 570,000 | — | — |
| 2008-09-16 | $32.12 | $33.02 | 818,200 | — | — |
| 2008-09-15 | $31.67 | $32.56 | 868,600 | — | — |
| 2008-09-12 | $33.70 | $34.64 | 808,400 | — | — |
| 2008-09-11 | $33.96 | $34.91 | 869,500 | — | — |
| 2008-09-10 | $35.38 | $36.32 | 414,100 | — | — |
| 2008-09-09 | $34.26 | $35.17 | 447,400 | — | — |
| 2008-09-08 | $36.16 | $37.12 | 545,800 | — | — |
| 2008-09-05 | $36.04 | $37.00 | 926,200 | — | — |
| 2008-09-04 | $35.76 | $36.71 | 1,041,900 | — | — |
| 2008-09-03 | $36.51 | $37.48 | 421,800 | — | — |
| 2008-09-02 | $36.67 | $37.64 | 686,500 | — | — |
| 2008-08-29 | $36.74 | $37.72 | 252,400 | — | — |
| 2008-08-28 | $37.68 | $38.68 | 384,800 | — | — |
| 2008-08-27 | $37.05 | $38.03 | 558,900 | — | — |
| 2008-08-26 | $36.79 | $37.77 | 442,900 | — | — |
| 2008-08-25 | $36.43 | $37.40 | 459,000 | — | — |
| 2008-08-22 | $36.93 | $37.91 | 567,600 | — | — |
| 2008-08-21 | $36.62 | $37.59 | 714,400 | — | — |
| 2008-08-20 | $37.87 | $38.88 | 954,600 | — | — |
| 2008-08-19 | $38.49 | $39.51 | 681,000 | — | — |
| 2008-08-18 | $40.99 | $42.08 | 402,100 | — | — |
| 2008-08-15 | $41.52 | $42.62 | 597,900 | — | — |
| 2008-08-14 | $41.53 | $42.63 | 558,500 | — | — |
| 2008-08-13 | $40.71 | $41.79 | 583,300 | — | — |
| 2008-08-12 | $41.00 | $42.09 | 601,100 | — | — |
| 2008-08-11 | $41.09 | $42.18 | 644,200 | — | — |
| 2008-08-08 | $39.60 | $40.65 | 634,600 | — | — |
| 2008-08-07 | $38.17 | $39.18 | 559,500 | — | — |
| 2008-08-06 | $38.50 | $39.52 | 433,400 | — | — |
| 2008-08-05 | $38.04 | $39.05 | 549,500 | — | — |
| 2008-08-04 | $36.06 | $37.02 | 561,900 | — | — |
| 2008-08-01 | $36.97 | $37.95 | 803,500 | — | — |
| 2008-07-31 | $36.92 | $37.90 | 602,000 | — | — |
| 2008-07-30 | $37.00 | $37.98 | 635,700 | — | — |
| 2008-07-29 | $37.24 | $38.23 | 711,900 | — | — |
| 2008-07-28 | $35.84 | $36.79 | 1,009,200 | — | — |
| 2008-07-25 | $36.75 | $37.73 | 1,399,900 | — | — |
| 2008-07-24 | $34.58 | $35.50 | 937,000 | — | — |
| 2008-07-23 | $37.16 | $38.15 | 1,450,500 | — | — |
| 2008-07-22 | $35.74 | $36.69 | 846,100 | — | — |
| 2008-07-21 | $33.41 | $34.30 | 635,300 | — | — |
| 2008-07-18 | $33.94 | $34.84 | 608,800 | — | — |
| 2008-07-17 | $33.96 | $34.86 | 779,400 | — | — |
| 2008-07-16 | $32.30 | $33.16 | 1,004,600 | — | — |
| 2008-07-15 | $31.60 | $32.44 | 1,164,800 | — | — |
| 2008-07-14 | $30.29 | $31.09 | 420,800 | — | — |
| 2008-07-11 | $30.32 | $31.13 | 480,600 | — | — |
| 2008-07-10 | $30.18 | $30.98 | 622,000 | — | — |
| 2008-07-09 | $29.90 | $30.69 | 790,000 | — | — |
| 2008-07-08 | $30.20 | $31.00 | 1,780,100 | — | — |
| 2008-07-07 | $31.12 | $31.95 | 573,500 | — | — |
| 2008-07-03 | $30.91 | $31.73 | 628,600 | — | — |
| 2008-07-02 | $31.58 | $32.42 | 794,300 | — | — |
| 2008-07-01 | $33.67 | $34.56 | 1,038,600 | — | — |
| 2008-06-30 | $33.88 | $34.78 | 516,000 | — | — |
| 2008-06-27 | $34.09 | $35.00 | 1,457,500 | — | — |
| 2008-06-26 | $34.80 | $35.72 | 672,500 | — | — |
| 2008-06-25 | $36.91 | $37.89 | 702,000 | — | — |
| 2008-06-24 | $36.35 | $37.32 | 594,400 | — | — |
| 2008-06-23 | $36.93 | $37.91 | 676,300 | — | — |
| 2008-06-20 | $37.00 | $37.98 | 1,012,800 | — | — |
| 2008-06-19 | $37.90 | $38.91 | 766,100 | — | — |
| 2008-06-18 | $37.01 | $37.99 | 675,800 | — | — |
| 2008-06-17 | $37.03 | $38.01 | 884,300 | — | — |
| 2008-06-16 | $38.39 | $39.41 | 531,400 | — | — |
| 2008-06-13 | $38.44 | $39.46 | 947,500 | — | — |
| 2008-06-12 | $36.03 | $36.99 | 632,900 | — | — |
| 2008-06-11 | $36.05 | $37.01 | 817,100 | — | — |
| 2008-06-10 | $38.54 | $39.56 | 1,054,300 | — | — |
| 2008-06-09 | $38.78 | $39.81 | 1,401,400 | — | — |
| 2008-06-06 | $40.63 | $41.66 | 424,800 | — | — |
| 2008-06-05 | $42.65 | $43.73 | 475,900 | — | — |
| 2008-06-04 | $41.80 | $42.86 | 377,100 | — | — |
| 2008-06-03 | $41.29 | $42.33 | 615,100 | — | — |
| 2008-06-02 | $41.41 | $42.46 | 639,400 | — | — |
| 2008-05-30 | $41.89 | $42.95 | 717,700 | — | — |
| 2008-05-29 | $40.72 | $41.75 | 554,000 | — | — |
| 2008-05-28 | $39.43 | $40.43 | 466,500 | — | — |
| 2008-05-27 | $38.47 | $39.44 | 527,400 | — | — |
| 2008-05-23 | $38.61 | $39.59 | 336,400 | — | — |
| 2008-05-22 | $39.05 | $40.04 | 421,200 | — | — |
| 2008-05-21 | $38.52 | $39.49 | 476,000 | — | — |
| 2008-05-20 | $38.93 | $39.91 | 696,000 | — | — |
| 2008-05-19 | $38.75 | $39.73 | 536,800 | — | — |
| 2008-05-16 | $39.08 | $40.07 | 635,500 | — | — |
| 2008-05-15 | $39.33 | $40.33 | 695,400 | — | — |
| 2008-05-14 | $38.06 | $39.02 | 999,500 | — | — |
| 2008-05-13 | $35.77 | $36.68 | 450,000 | — | — |
| 2008-05-12 | $34.66 | $35.54 | 647,200 | — | — |
| 2008-05-09 | $34.80 | $35.68 | 386,600 | — | — |
| 2008-05-08 | $34.50 | $35.37 | 596,400 | — | — |
| 2008-05-07 | $34.45 | $35.32 | 822,600 | — | — |
| 2008-05-06 | $34.36 | $35.23 | 435,400 | — | — |
| 2008-05-05 | $34.71 | $35.59 | 652,600 | — | — |
| 2008-05-02 | $34.44 | $35.31 | 1,031,600 | — | — |
| 2008-05-01 | $34.80 | $35.68 | 1,102,800 | — | — |
| 2008-04-30 | $33.74 | $34.59 | 1,156,800 | — | — |
| 2008-04-29 | $34.19 | $35.06 | 1,277,600 | — | — |
| 2008-04-28 | $34.90 | $35.78 | 1,138,700 | — | — |
| 2008-04-25 | $35.47 | $36.37 | 704,300 | — | — |
| 2008-04-24 | $34.11 | $34.97 | 1,920,500 | — | — |
| 2008-04-23 | $36.44 | $37.36 | 792,400 | — | — |
| 2008-04-22 | $36.48 | $37.40 | 591,200 | — | — |
| 2008-04-21 | $38.37 | $39.34 | 274,000 | — | — |
| 2008-04-18 | $38.82 | $39.80 | 530,000 | — | — |
| 2008-04-17 | $36.65 | $37.58 | 318,500 | — | — |
| 2008-04-16 | $36.68 | $37.61 | 452,000 | — | — |
| 2008-04-15 | $35.20 | $36.09 | 459,700 | — | — |
| 2008-04-14 | $35.07 | $35.96 | 264,600 | — | — |
| 2008-04-11 | $35.76 | $36.66 | 428,300 | — | — |
| 2008-04-10 | $36.96 | $37.90 | 347,500 | — | — |
| 2008-04-09 | $36.45 | $37.37 | 438,200 | — | — |
| 2008-04-08 | $38.80 | $39.78 | 682,000 | — | — |
| 2008-04-07 | $37.72 | $38.67 | 690,800 | — | — |
| 2008-04-04 | $38.56 | $39.54 | 455,200 | — | — |
| 2008-04-03 | $39.25 | $40.24 | 676,800 | — | — |
| 2008-04-02 | $39.61 | $40.61 | 946,400 | — | — |
| 2008-04-01 | $37.26 | $38.20 | 692,500 | — | — |
| 2008-03-31 | $35.32 | $36.21 | 340,600 | — | — |
| 2008-03-28 | $34.73 | $35.61 | 391,300 | — | — |
| 2008-03-27 | $35.62 | $36.52 | 487,700 | — | — |
| 2008-03-26 | $36.12 | $37.03 | 396,700 | — | — |
| 2008-03-25 | $36.97 | $37.91 | 469,300 | — | — |
| 2008-03-24 | $36.11 | $37.02 | 450,200 | — | — |
| 2008-03-20 | $34.50 | $35.37 | 990,000 | — | — |
| 2008-03-19 | $33.82 | $34.68 | 748,700 | — | — |
| 2008-03-18 | $34.99 | $35.88 | 553,400 | — | — |
| 2008-03-17 | $33.86 | $34.72 | 533,900 | — | — |
| 2008-03-14 | $34.37 | $35.24 | 572,600 | — | — |
| 2008-03-13 | $35.27 | $36.16 | 712,100 | — | — |
| 2008-03-12 | $35.06 | $35.95 | 560,900 | — | — |
| 2008-03-11 | $35.19 | $36.08 | 1,619,100 | — | — |
| 2008-03-10 | $35.06 | $35.90 | 1,099,400 | — | — |
| 2008-03-07 | $37.36 | $38.25 | 562,600 | — | — |
| 2008-03-06 | $38.60 | $39.52 | 1,256,200 | — | — |
| 2008-03-05 | $38.89 | $39.82 | 875,800 | — | — |
| 2008-03-04 | $38.51 | $39.43 | 878,300 | — | — |
| 2008-03-03 | $39.96 | $40.91 | 453,100 | — | — |
| 2008-02-29 | $39.30 | $40.24 | 480,600 | — | — |
| 2008-02-28 | $41.04 | $42.02 | 323,000 | — | — |
| 2008-02-27 | $42.31 | $43.32 | 363,900 | — | — |
| 2008-02-26 | $42.90 | $43.92 | 771,600 | — | — |
| 2008-02-25 | $41.49 | $42.48 | 602,700 | — | — |
| 2008-02-22 | $40.50 | $41.47 | 476,700 | — | — |
| 2008-02-21 | $40.53 | $41.50 | 446,300 | — | — |
| 2008-02-20 | $40.96 | $41.94 | 670,400 | — | — |
| 2008-02-19 | $41.24 | $42.22 | 531,300 | — | — |
| 2008-02-15 | $41.24 | $42.22 | 583,900 | — | — |
| 2008-02-14 | $42.45 | $43.46 | 714,400 | — | — |
| 2008-02-13 | $44.41 | $45.47 | 882,600 | — | — |
| 2008-02-12 | $42.22 | $43.23 | 692,000 | — | — |
| 2008-02-11 | $40.88 | $41.85 | 782,200 | — | — |
| 2008-02-08 | $40.95 | $41.93 | 801,600 | — | — |
| 2008-02-07 | $41.51 | $42.50 | 570,700 | — | — |
| 2008-02-06 | $40.68 | $41.65 | 576,300 | — | — |
| 2008-02-05 | $41.02 | $42.00 | 372,200 | — | — |
| 2008-02-04 | $42.91 | $43.93 | 530,700 | — | — |
| 2008-02-01 | $44.15 | $45.20 | 699,600 | — | — |
| 2008-01-31 | $42.28 | $43.29 | 609,000 | — | — |
| 2008-01-30 | $40.75 | $41.72 | 469,700 | — | — |
| 2008-01-29 | $41.97 | $42.97 | 830,200 | — | — |
| 2008-01-28 | $39.44 | $40.38 | 592,400 | — | — |
| 2008-01-25 | $39.21 | $40.14 | 636,400 | — | — |
| 2008-01-24 | $40.08 | $41.04 | 725,100 | — | — |
| 2008-01-23 | $38.50 | $39.42 | 1,162,600 | — | — |
| 2008-01-22 | $38.55 | $39.47 | 1,124,100 | — | — |
| 2008-01-18 | $38.11 | $39.02 | 1,046,400 | — | — |
| 2008-01-17 | $38.06 | $38.97 | 1,039,200 | — | — |
| 2008-01-16 | $38.85 | $39.78 | 1,114,400 | — | — |
| 2008-01-15 | $38.22 | $39.13 | 736,600 | — | — |
| 2008-01-14 | $40.19 | $41.15 | 1,142,100 | — | — |
| 2008-01-11 | $39.31 | $40.25 | 502,700 | — | — |
| 2008-01-10 | $40.78 | $41.75 | 796,600 | — | — |
| 2008-01-09 | $40.39 | $41.35 | 1,199,600 | — | — |
| 2008-01-08 | $40.28 | $41.24 | 871,300 | — | — |
| 2008-01-07 | $41.66 | $42.65 | 958,400 | — | — |
| 2008-01-04 | $41.55 | $42.54 | 696,300 | — | — |
| 2008-01-03 | $43.24 | $44.27 | 630,600 | — | — |
| 2008-01-02 | $44.19 | $45.24 | 1,293,900 | — | — |