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
- 1992-05-08 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 | $21.31 | $28.59 | 652,557 | — | — |
| 2008-12-30 | $20.67 | $27.73 | 506,008 | — | — |
| 2008-12-29 | $19.91 | $26.71 | 813,443 | — | — |
| 2008-12-26 | $21.11 | $28.32 | 581,996 | — | — |
| 2008-12-24 | $20.38 | $27.34 | 398,375 | — | — |
| 2008-12-23 | $20.03 | $26.87 | 719,533 | — | — |
| 2008-12-22 | $20.83 | $27.94 | 685,840 | — | — |
| 2008-12-19 | $22.15 | $29.71 | 1,644,807 | — | — |
| 2008-12-18 | $20.88 | $28.01 | 876,732 | — | — |
| 2008-12-17 | $20.65 | $27.71 | 1,177,101 | — | — |
| 2008-12-16 | $21.70 | $29.11 | 558,339 | — | — |
| 2008-12-15 | $19.90 | $26.70 | 992,865 | — | — |
| 2008-12-12 | $21.05 | $28.25 | 1,179,251 | — | — |
| 2008-12-11 | $21.64 | $29.03 | 980,064 | — | — |
| 2008-12-10 | $24.36 | $32.69 | 931,521 | — | — |
| 2008-12-09 | $23.14 | $31.05 | 1,209,257 | — | — |
| 2008-12-08 | $24.27 | $32.57 | 781,491 | — | — |
| 2008-12-05 | $23.19 | $31.11 | 1,333,788 | — | — |
| 2008-12-04 | $21.92 | $29.41 | 3,301,186 | — | — |
| 2008-12-03 | $19.10 | $25.62 | 1,336,553 | — | — |
| 2008-12-02 | $17.09 | $22.93 | 1,173,004 | — | — |
| 2008-12-01 | $15.96 | $21.41 | 986,618 | — | — |
| 2008-11-28 | $18.42 | $24.71 | 360,176 | — | — |
| 2008-11-26 | $18.19 | $24.41 | 980,064 | — | — |
| 2008-11-25 | $16.97 | $22.77 | 1,108,793 | — | — |
| 2008-11-24 | $17.79 | $23.87 | 1,825,970 | — | — |
| 2008-11-21 | $15.80 | $21.20 | 1,770,874 | — | — |
| 2008-11-20 | $14.24 | $19.10 | 3,422,747 | — | — |
| 2008-11-19 | $15.03 | $20.16 | 1,338,601 | — | — |
| 2008-11-18 | $16.34 | $21.92 | 1,518,638 | — | — |
| 2008-11-17 | $16.91 | $22.69 | 1,197,070 | — | — |
| 2008-11-14 | $19.32 | $25.93 | 1,130,402 | — | — |
| 2008-11-13 | $20.80 | $27.90 | 1,481,770 | — | — |
| 2008-11-12 | $19.48 | $26.14 | 890,660 | — | — |
| 2008-11-11 | $20.88 | $28.01 | 1,508,499 | — | — |
| 2008-11-10 | $20.04 | $26.88 | 1,944,254 | — | — |
| 2008-11-07 | $22.37 | $30.01 | 1,114,528 | — | — |
| 2008-11-06 | $24.30 | $32.61 | 1,490,168 | — | — |
| 2008-11-05 | $23.98 | $32.18 | 992,353 | — | — |
| 2008-11-04 | $25.45 | $34.14 | 734,587 | — | — |
| 2008-11-03 | $25.50 | $34.21 | 876,732 | — | — |
| 2008-10-31 | $25.72 | $34.51 | 905,407 | — | — |
| 2008-10-30 | $24.98 | $33.51 | 1,309,261 | — | — |
| 2008-10-29 | $24.67 | $33.10 | 1,420,171 | — | — |
| 2008-10-28 | $24.22 | $32.49 | 907,250 | — | — |
| 2008-10-27 | $22.04 | $29.57 | 788,967 | — | — |
| 2008-10-24 | $22.65 | $30.39 | 1,791,458 | — | — |
| 2008-10-23 | $23.36 | $31.35 | 1,833,241 | — | — |
| 2008-10-22 | $25.25 | $33.88 | 1,303,731 | — | — |
| 2008-10-21 | $27.11 | $36.37 | 855,175 | — | — |
| 2008-10-20 | $28.34 | $38.02 | 933,672 | — | — |
| 2008-10-17 | $27.48 | $36.87 | 2,391,325 | — | — |
| 2008-10-16 | $29.67 | $39.81 | 1,666,569 | — | — |
| 2008-10-15 | $28.08 | $37.67 | 1,728,169 | — | — |
| 2008-10-14 | $31.91 | $42.81 | 1,076,841 | — | — |
| 2008-10-13 | $33.12 | $44.44 | 353,315 | — | — |
| 2008-10-10 | $30.27 | $40.61 | 2,501,006 | — | — |
| 2008-10-09 | $31.15 | $38.91 | 3,130,827 | — | — |
| 2008-10-08 | $30.73 | $38.38 | 1,648,443 | — | — |
| 2008-10-07 | $30.73 | $38.39 | 1,585,768 | — | — |
| 2008-10-06 | $31.79 | $39.71 | 2,112,667 | — | — |
| 2008-10-03 | $30.69 | $38.33 | 1,637,843 | — | — |
| 2008-10-02 | $32.40 | $40.47 | 1,272,393 | — | — |
| 2008-10-01 | $33.75 | $42.16 | 2,297,620 | — | — |
| 2008-09-30 | $36.16 | $45.16 | 811,087 | — | — |
| 2008-09-29 | $37.11 | $46.36 | 1,116,781 | — | — |
| 2008-09-26 | $37.76 | $47.16 | 732,744 | — | — |
| 2008-09-25 | $37.00 | $46.21 | 1,011,708 | — | — |
| 2008-09-24 | $35.83 | $44.76 | 850,720 | — | — |
| 2008-09-23 | $36.88 | $46.06 | 1,391,137 | — | — |
| 2008-09-22 | $36.67 | $45.80 | 2,539,563 | — | — |
| 2008-09-19 | $40.07 | $50.05 | 2,597,630 | — | — |
| 2008-09-18 | $40.78 | $50.94 | 3,219,002 | — | — |
| 2008-09-17 | $37.54 | $46.89 | 2,745,254 | — | — |
| 2008-09-16 | $38.41 | $47.98 | 1,860,278 | — | — |
| 2008-09-15 | $37.01 | $46.24 | 1,428,005 | — | — |
| 2008-09-12 | $36.79 | $45.95 | 1,323,700 | — | — |
| 2008-09-11 | $38.08 | $47.57 | 1,281,610 | — | — |
| 2008-09-10 | $37.59 | $46.95 | 1,646,292 | — | — |
| 2008-09-09 | $37.20 | $46.47 | 1,412,490 | — | — |
| 2008-09-08 | $38.08 | $47.57 | 2,587,798 | — | — |
| 2008-09-05 | $36.88 | $46.06 | 1,500,819 | — | — |
| 2008-09-04 | $36.82 | $45.99 | 2,076,568 | — | — |
| 2008-09-03 | $35.50 | $44.35 | 1,887,468 | — | — |
| 2008-09-02 | $35.39 | $44.21 | 1,770,259 | — | — |
| 2008-08-29 | $33.81 | $42.23 | 515,071 | — | — |
| 2008-08-28 | $34.06 | $42.54 | 876,988 | — | — |
| 2008-08-27 | $33.32 | $41.62 | 898,494 | — | — |
| 2008-08-26 | $32.73 | $40.89 | 910,015 | — | — |
| 2008-08-25 | $31.80 | $39.72 | 761,009 | — | — |
| 2008-08-22 | $32.06 | $40.05 | 1,460,418 | — | — |
| 2008-08-21 | $30.63 | $38.26 | 2,566,292 | — | — |
| 2008-08-20 | $32.20 | $40.23 | 1,116,167 | — | — |
| 2008-08-19 | $32.03 | $40.01 | 2,950,176 | — | — |
| 2008-08-18 | $32.50 | $40.60 | 655,475 | — | — |
| 2008-08-15 | $33.03 | $41.26 | 1,065,627 | — | — |
| 2008-08-14 | $31.71 | $39.61 | 1,509,728 | — | — |
| 2008-08-13 | $30.21 | $37.74 | 790,964 | — | — |
| 2008-08-12 | $30.42 | $38.00 | 763,774 | — | — |
| 2008-08-11 | $31.44 | $39.28 | 954,103 | — | — |
| 2008-08-08 | $31.36 | $39.17 | 1,011,862 | — | — |
| 2008-08-07 | $29.52 | $36.88 | 2,101,760 | — | — |
| 2008-08-06 | $32.84 | $41.02 | 862,548 | — | — |
| 2008-08-05 | $32.47 | $40.56 | 955,178 | — | — |
| 2008-08-04 | $31.39 | $39.21 | 1,074,537 | — | — |
| 2008-08-01 | $32.82 | $41.00 | 683,740 | — | — |
| 2008-07-31 | $33.51 | $41.85 | 539,035 | — | — |
| 2008-07-30 | $33.53 | $41.88 | 802,178 | — | — |
| 2008-07-29 | $33.51 | $41.85 | 801,256 | — | — |
| 2008-07-28 | $33.00 | $41.22 | 861,934 | — | — |
| 2008-07-25 | $32.54 | $40.64 | 660,698 | — | — |
| 2008-07-24 | $32.83 | $41.01 | 735,816 | — | — |
| 2008-07-23 | $33.03 | $41.26 | 1,119,853 | — | — |
| 2008-07-22 | $33.65 | $42.03 | 962,859 | — | — |
| 2008-07-21 | $31.87 | $39.81 | 362,531 | — | — |
| 2008-07-18 | $31.59 | $39.45 | 725,370 | — | — |
| 2008-07-17 | $32.88 | $41.07 | 805,403 | — | — |
| 2008-07-16 | $32.44 | $40.53 | 903,410 | — | — |
| 2008-07-15 | $30.28 | $37.83 | 844,883 | — | — |
| 2008-07-14 | $29.65 | $37.04 | 1,008,943 | — | — |
| 2008-07-11 | $30.02 | $37.49 | 1,037,669 | — | — |
| 2008-07-10 | $29.29 | $36.39 | 1,189,902 | — | — |
| 2008-07-09 | $30.38 | $37.74 | 1,171,622 | — | — |
| 2008-07-08 | $30.54 | $37.93 | 815,388 | — | — |
| 2008-07-07 | $30.18 | $37.49 | 1,033,675 | — | — |
| 2008-07-03 | $29.38 | $36.49 | 415,989 | — | — |
| 2008-07-02 | $29.09 | $36.14 | 602,939 | — | — |
| 2008-07-01 | $29.94 | $37.19 | 1,091,127 | — | — |
| 2008-06-30 | $29.77 | $36.98 | 616,303 | — | — |
| 2008-06-27 | $29.88 | $37.12 | 775,909 | — | — |
| 2008-06-26 | $30.18 | $37.49 | 526,746 | — | — |
| 2008-06-25 | $31.60 | $39.25 | 576,363 | — | — |
| 2008-06-24 | $30.56 | $37.96 | 656,858 | — | — |
| 2008-06-23 | $31.31 | $38.89 | 320,287 | — | — |
| 2008-06-20 | $31.21 | $38.77 | 638,578 | — | — |
| 2008-06-19 | $32.04 | $39.80 | 456,544 | — | — |
| 2008-06-18 | $31.33 | $38.92 | 390,797 | — | — |
| 2008-06-17 | $31.91 | $39.64 | 347,631 | — | — |
| 2008-06-16 | $32.16 | $39.95 | 547,023 | — | — |
| 2008-06-13 | $31.33 | $38.92 | 744,418 | — | — |
| 2008-06-12 | $30.70 | $38.13 | 1,291,441 | — | — |
| 2008-06-11 | $29.38 | $36.49 | 1,048,422 | — | — |
| 2008-06-10 | $31.76 | $39.45 | 444,255 | — | — |
| 2008-06-09 | $31.08 | $38.61 | 538,421 | — | — |
| 2008-06-06 | $30.36 | $37.71 | 660,391 | — | — |
| 2008-06-05 | $31.62 | $39.28 | 539,496 | — | — |
| 2008-06-04 | $30.50 | $37.88 | 825,681 | — | — |
| 2008-06-03 | $29.72 | $36.92 | 636,427 | — | — |
| 2008-06-02 | $29.60 | $36.77 | 725,984 | — | — |
| 2008-05-30 | $29.83 | $37.06 | 658,701 | — | — |
| 2008-05-29 | $30.30 | $37.63 | 497,405 | — | — |
| 2008-05-28 | $30.37 | $37.72 | 505,393 | — | — |
| 2008-05-27 | $30.23 | $37.55 | 652,249 | — | — |
| 2008-05-23 | $30.38 | $37.74 | 919,232 | — | — |
| 2008-05-22 | $33.06 | $41.06 | 866,542 | — | — |
| 2008-05-21 | $31.80 | $39.50 | 536,884 | — | — |
| 2008-05-20 | $32.22 | $40.03 | 402,164 | — | — |
| 2008-05-19 | $32.60 | $40.50 | 436,881 | — | — |
| 2008-05-16 | $33.02 | $41.02 | 337,646 | — | — |
| 2008-05-15 | $33.27 | $41.33 | 196,013 | — | — |
| 2008-05-14 | $33.00 | $40.99 | 296,170 | — | — |
| 2008-05-13 | $32.52 | $40.40 | 290,025 | — | — |
| 2008-05-12 | $32.87 | $40.84 | 329,351 | — | — |
| 2008-05-09 | $32.31 | $40.13 | 459,309 | — | — |
| 2008-05-08 | $31.82 | $39.53 | 705,707 | — | — |
| 2008-05-07 | $32.23 | $40.04 | 546,562 | — | — |
| 2008-05-06 | $31.53 | $39.17 | 364,836 | — | — |
| 2008-05-05 | $31.18 | $38.73 | 791,117 | — | — |
| 2008-05-02 | $31.72 | $39.40 | 555,472 | — | — |
| 2008-05-01 | $32.31 | $40.14 | 613,385 | — | — |
| 2008-04-30 | $31.62 | $39.28 | 591,418 | — | — |
| 2008-04-29 | $31.91 | $39.64 | 356,233 | — | — |
| 2008-04-28 | $31.94 | $39.67 | 413,839 | — | — |
| 2008-04-25 | $31.99 | $39.74 | 444,408 | — | — |
| 2008-04-24 | $31.90 | $39.63 | 405,697 | — | — |
| 2008-04-23 | $31.77 | $39.46 | 578,053 | — | — |
| 2008-04-22 | $30.88 | $38.35 | 467,604 | — | — |
| 2008-04-21 | $31.79 | $39.49 | 364,836 | — | — |
| 2008-04-18 | $32.03 | $39.79 | 658,548 | — | — |
| 2008-04-17 | $32.06 | $39.83 | 774,527 | — | — |
| 2008-04-16 | $31.74 | $39.43 | 1,428,005 | — | — |
| 2008-04-15 | $30.67 | $38.09 | 1,046,886 | — | — |
| 2008-04-14 | $30.04 | $37.31 | 1,043,968 | — | — |
| 2008-04-11 | $29.13 | $36.19 | 913,395 | — | — |
| 2008-04-10 | $29.39 | $36.31 | 882,825 | — | — |
| 2008-04-09 | $29.27 | $36.15 | 857,633 | — | — |
| 2008-04-08 | $29.87 | $36.90 | 714,003 | — | — |
| 2008-04-07 | $30.24 | $37.35 | 1,830,630 | — | — |
| 2008-04-04 | $29.06 | $35.90 | 1,060,097 | — | — |
| 2008-04-03 | $29.70 | $36.69 | 669,915 | — | — |
| 2008-04-02 | $29.50 | $36.44 | 770,840 | — | — |
| 2008-04-01 | $29.16 | $36.03 | 1,225,848 | — | — |
| 2008-03-31 | $29.12 | $35.97 | 833,515 | — | — |
| 2008-03-28 | $29.11 | $35.96 | 1,053,645 | — | — |
| 2008-03-27 | $29.62 | $36.59 | 550,403 | — | — |
| 2008-03-26 | $30.32 | $37.45 | 569,604 | — | — |
| 2008-03-25 | $31.20 | $38.54 | 593,415 | — | — |
| 2008-03-24 | $31.32 | $38.69 | 1,066,856 | — | — |
| 2008-03-20 | $30.49 | $37.66 | 2,184,713 | — | — |
| 2008-03-19 | $29.83 | $36.85 | 364,068 | — | — |
| 2008-03-18 | $30.47 | $37.64 | 1,048,576 | — | — |
| 2008-03-17 | $29.23 | $36.11 | 655,629 | — | — |
| 2008-03-14 | $29.47 | $36.40 | 556,701 | — | — |
| 2008-03-13 | $29.82 | $36.84 | 747,491 | — | — |
| 2008-03-12 | $29.55 | $36.51 | 631,972 | — | — |
| 2008-03-11 | $29.33 | $36.23 | 1,074,691 | — | — |
| 2008-03-10 | $29.29 | $36.19 | 475,131 | — | — |
| 2008-03-07 | $29.27 | $36.16 | 397,556 | — | — |
| 2008-03-06 | $29.75 | $36.75 | 737,813 | — | — |
| 2008-03-05 | $29.33 | $36.23 | 652,403 | — | — |
| 2008-03-04 | $28.96 | $35.78 | 650,252 | — | — |
| 2008-03-03 | $28.75 | $35.51 | 623,062 | — | — |
| 2008-02-29 | $29.55 | $36.51 | 373,899 | — | — |
| 2008-02-28 | $29.86 | $36.89 | 544,412 | — | — |
| 2008-02-27 | $30.99 | $38.28 | 878,678 | — | — |
| 2008-02-26 | $30.59 | $37.79 | 1,160,715 | — | — |
| 2008-02-25 | $27.61 | $34.11 | 268,519 | — | — |
| 2008-02-22 | $27.40 | $33.85 | 249,317 | — | — |
| 2008-02-21 | $27.20 | $33.61 | 408,155 | — | — |
| 2008-02-20 | $26.89 | $33.22 | 385,727 | — | — |
| 2008-02-19 | $25.95 | $32.05 | 410,613 | — | — |
| 2008-02-15 | $25.92 | $32.02 | 425,514 | — | — |
| 2008-02-14 | $25.51 | $31.51 | 363,914 | — | — |
| 2008-02-13 | $26.76 | $33.06 | 242,251 | — | — |
| 2008-02-12 | $26.59 | $32.84 | 435,959 | — | — |
| 2008-02-11 | $26.66 | $32.94 | 410,459 | — | — |
| 2008-02-08 | $26.99 | $33.34 | 449,785 | — | — |
| 2008-02-07 | $27.24 | $33.65 | 974,841 | — | — |
| 2008-02-06 | $24.33 | $30.06 | 350,549 | — | — |
| 2008-02-05 | $25.01 | $30.90 | 323,667 | — | — |
| 2008-02-04 | $25.65 | $31.68 | 366,525 | — | — |
| 2008-02-01 | $27.35 | $33.79 | 409,998 | — | — |
| 2008-01-31 | $27.07 | $33.44 | 622,755 | — | — |
| 2008-01-30 | $26.42 | $32.64 | 479,740 | — | — |
| 2008-01-29 | $27.21 | $33.61 | 440,721 | — | — |
| 2008-01-28 | $27.95 | $34.52 | 415,221 | — | — |
| 2008-01-25 | $26.56 | $32.81 | 436,267 | — | — |
| 2008-01-24 | $27.21 | $33.61 | 874,684 | — | — |
| 2008-01-23 | $26.94 | $33.28 | 739,503 | — | — |
| 2008-01-22 | $25.50 | $31.50 | 514,457 | — | — |
| 2008-01-18 | $24.50 | $30.26 | 443,640 | — | — |
| 2008-01-17 | $24.44 | $30.20 | 608,930 | — | — |
| 2008-01-16 | $24.80 | $30.63 | 349,013 | — | — |
| 2008-01-15 | $24.25 | $29.95 | 615,689 | — | — |
| 2008-01-14 | $24.09 | $29.75 | 691,575 | — | — |
| 2008-01-11 | $23.23 | $28.69 | 724,141 | — | — |
| 2008-01-10 | $22.17 | $27.18 | 1,146,122 | — | — |
| 2008-01-09 | $21.51 | $26.38 | 429,815 | — | — |
| 2008-01-08 | $20.68 | $25.36 | 508,773 | — | — |
| 2008-01-07 | $20.56 | $25.21 | 668,840 | — | — |
| 2008-01-04 | $20.15 | $24.71 | 845,804 | — | — |
| 2008-01-03 | $20.47 | $25.10 | 494,026 | — | — |
| 2008-01-02 | $20.33 | $24.93 | 1,044,121 | — | — |