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
- 1989-01-05 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 | $19.31 | $19.66 | 190,800 | — | — |
| 2008-12-30 | $18.31 | $18.65 | 137,800 | — | — |
| 2008-12-29 | $17.99 | $18.32 | 103,900 | — | — |
| 2008-12-26 | $18.98 | $19.33 | 79,700 | — | — |
| 2008-12-24 | $18.17 | $18.50 | 79,200 | — | — |
| 2008-12-23 | $17.88 | $18.21 | 154,300 | — | — |
| 2008-12-22 | $17.67 | $17.99 | 214,200 | — | — |
| 2008-12-19 | $18.31 | $18.65 | 272,900 | — | — |
| 2008-12-18 | $18.01 | $18.34 | 280,000 | — | — |
| 2008-12-17 | $18.77 | $19.11 | 437,000 | — | — |
| 2008-12-16 | $17.58 | $17.90 | 325,200 | — | — |
| 2008-12-15 | $15.71 | $16.00 | 341,700 | — | — |
| 2008-12-12 | $16.02 | $16.31 | 299,100 | — | — |
| 2008-12-11 | $14.92 | $15.19 | 419,300 | — | — |
| 2008-12-10 | $15.83 | $16.12 | 341,700 | — | — |
| 2008-12-09 | $15.04 | $15.32 | 507,300 | — | — |
| 2008-12-08 | $16.18 | $16.48 | 274,500 | — | — |
| 2008-12-05 | $14.94 | $15.21 | 209,200 | — | — |
| 2008-12-04 | $13.81 | $14.06 | 198,500 | — | — |
| 2008-12-03 | $14.45 | $14.71 | 256,900 | — | — |
| 2008-12-02 | $13.93 | $14.19 | 162,600 | — | — |
| 2008-12-01 | $12.92 | $13.16 | 264,800 | — | — |
| 2008-11-28 | $15.90 | $16.19 | 75,300 | — | — |
| 2008-11-26 | $15.24 | $15.52 | 236,000 | — | — |
| 2008-11-25 | $14.02 | $14.28 | 266,200 | — | — |
| 2008-11-24 | $13.29 | $13.53 | 286,800 | — | — |
| 2008-11-21 | $11.91 | $12.13 | 451,200 | — | — |
| 2008-11-20 | $11.65 | $11.86 | 358,100 | — | — |
| 2008-11-19 | $13.21 | $13.45 | 180,500 | — | — |
| 2008-11-18 | $14.83 | $15.10 | 192,700 | — | — |
| 2008-11-17 | $15.65 | $15.94 | 228,700 | — | — |
| 2008-11-14 | $15.47 | $15.75 | 321,600 | — | — |
| 2008-11-13 | $17.12 | $17.43 | 412,800 | — | — |
| 2008-11-12 | $15.76 | $16.05 | 224,000 | — | — |
| 2008-11-11 | $18.08 | $18.41 | 224,200 | — | — |
| 2008-11-10 | $18.30 | $18.64 | 131,200 | — | — |
| 2008-11-07 | $18.75 | $19.09 | 234,500 | — | — |
| 2008-11-06 | $17.97 | $18.30 | 288,200 | — | — |
| 2008-11-05 | $19.62 | $19.98 | 339,300 | — | — |
| 2008-11-04 | $21.36 | $21.75 | 277,800 | — | — |
| 2008-11-03 | $19.96 | $20.33 | 345,100 | — | — |
| 2008-10-31 | $19.00 | $19.35 | 911,000 | — | — |
| 2008-10-30 | $16.88 | $17.19 | 315,100 | — | — |
| 2008-10-29 | $14.57 | $14.84 | 246,100 | — | — |
| 2008-10-28 | $13.99 | $14.25 | 360,700 | — | — |
| 2008-10-27 | $13.09 | $13.33 | 290,100 | — | — |
| 2008-10-24 | $13.71 | $13.96 | 360,000 | — | — |
| 2008-10-23 | $15.24 | $15.52 | 266,100 | — | — |
| 2008-10-22 | $15.64 | $15.93 | 218,300 | — | — |
| 2008-10-21 | $17.08 | $17.39 | 162,200 | — | — |
| 2008-10-20 | $17.87 | $18.20 | 192,300 | — | — |
| 2008-10-17 | $16.83 | $17.14 | 401,500 | — | — |
| 2008-10-16 | $17.41 | $17.73 | 388,700 | — | — |
| 2008-10-15 | $16.83 | $17.14 | 179,200 | — | — |
| 2008-10-14 | $19.13 | $19.48 | 324,200 | — | — |
| 2008-10-13 | $19.83 | $20.19 | 269,100 | — | — |
| 2008-10-10 | $17.06 | $17.37 | 385,400 | — | — |
| 2008-10-09 | $16.79 | $17.10 | 292,500 | — | — |
| 2008-10-08 | $18.02 | $18.35 | 469,400 | — | — |
| 2008-10-07 | $18.02 | $18.35 | 324,100 | — | — |
| 2008-10-06 | $20.18 | $20.55 | 467,300 | — | — |
| 2008-10-03 | $20.42 | $20.79 | 466,900 | — | — |
| 2008-10-02 | $20.21 | $20.58 | 364,500 | — | — |
| 2008-10-01 | $22.72 | $23.14 | 292,100 | — | — |
| 2008-09-30 | $23.21 | $23.64 | 403,900 | — | — |
| 2008-09-29 | $22.32 | $22.73 | 380,100 | — | — |
| 2008-09-26 | $25.56 | $26.03 | 306,400 | — | — |
| 2008-09-25 | $26.51 | $27.00 | 313,300 | — | — |
| 2008-09-24 | $28.00 | $28.51 | 293,000 | — | — |
| 2008-09-23 | $28.01 | $28.52 | 237,600 | — | — |
| 2008-09-22 | $29.35 | $29.89 | 337,900 | — | — |
| 2008-09-19 | $29.12 | $29.65 | 439,800 | — | — |
| 2008-09-18 | $27.48 | $27.98 | 632,300 | — | — |
| 2008-09-17 | $25.24 | $25.70 | 534,200 | — | — |
| 2008-09-16 | $27.48 | $27.98 | 400,200 | — | — |
| 2008-09-15 | $25.87 | $26.34 | 262,700 | — | — |
| 2008-09-12 | $26.72 | $27.21 | 165,900 | — | — |
| 2008-09-11 | $26.75 | $27.24 | 405,900 | — | — |
| 2008-09-10 | $25.66 | $26.13 | 230,200 | — | — |
| 2008-09-09 | $25.12 | $25.58 | 288,400 | — | — |
| 2008-09-08 | $26.71 | $27.20 | 210,400 | — | — |
| 2008-09-05 | $26.76 | $27.25 | 407,700 | — | — |
| 2008-09-04 | $27.50 | $28.00 | 259,000 | — | — |
| 2008-09-03 | $29.01 | $29.54 | 203,600 | — | — |
| 2008-09-02 | $29.61 | $30.15 | 232,500 | — | — |
| 2008-08-29 | $30.77 | $31.33 | 140,500 | — | — |
| 2008-08-28 | $30.57 | $31.13 | 226,900 | — | — |
| 2008-08-27 | $29.68 | $30.22 | 251,400 | — | — |
| 2008-08-26 | $29.73 | $30.28 | 178,800 | — | — |
| 2008-08-25 | $29.76 | $30.31 | 258,100 | — | — |
| 2008-08-22 | $31.22 | $31.79 | 187,600 | — | — |
| 2008-08-21 | $30.85 | $31.42 | 264,000 | — | — |
| 2008-08-20 | $30.15 | $30.70 | 127,100 | — | — |
| 2008-08-19 | $30.03 | $30.58 | 222,200 | — | — |
| 2008-08-18 | $30.56 | $31.12 | 239,100 | — | — |
| 2008-08-15 | $32.05 | $32.64 | 251,800 | — | — |
| 2008-08-14 | $31.91 | $32.50 | 374,100 | — | — |
| 2008-08-13 | $31.48 | $32.06 | 284,800 | — | — |
| 2008-08-12 | $29.87 | $30.42 | 158,900 | — | — |
| 2008-08-11 | $29.54 | $30.08 | 217,100 | — | — |
| 2008-08-08 | $28.78 | $29.31 | 225,000 | — | — |
| 2008-08-07 | $28.46 | $28.98 | 202,600 | — | — |
| 2008-08-06 | $28.17 | $28.69 | 274,400 | — | — |
| 2008-08-05 | $27.21 | $27.71 | 629,600 | — | — |
| 2008-08-04 | $27.37 | $27.87 | 618,700 | — | — |
| 2008-08-01 | $28.77 | $29.30 | 1,726,400 | — | — |
| 2008-07-31 | $32.93 | $33.53 | 555,700 | — | — |
| 2008-07-30 | $32.93 | $33.53 | 341,500 | — | — |
| 2008-07-29 | $31.97 | $32.56 | 153,100 | — | — |
| 2008-07-28 | $31.16 | $31.73 | 160,400 | — | — |
| 2008-07-25 | $32.03 | $32.62 | 135,300 | — | — |
| 2008-07-24 | $31.34 | $31.91 | 354,800 | — | — |
| 2008-07-23 | $32.03 | $32.62 | 466,200 | — | — |
| 2008-07-22 | $30.00 | $30.55 | 179,900 | — | — |
| 2008-07-21 | $29.84 | $30.39 | 356,700 | — | — |
| 2008-07-18 | $28.79 | $29.32 | 270,000 | — | — |
| 2008-07-17 | $29.16 | $29.69 | 366,000 | — | — |
| 2008-07-16 | $30.10 | $30.65 | 211,400 | — | — |
| 2008-07-15 | $28.99 | $29.52 | 274,700 | — | — |
| 2008-07-14 | $29.75 | $30.30 | 352,900 | — | — |
| 2008-07-11 | $29.42 | $29.96 | 229,500 | — | — |
| 2008-07-10 | $29.03 | $29.56 | 369,300 | — | — |
| 2008-07-09 | $28.97 | $29.50 | 437,800 | — | — |
| 2008-07-08 | $29.04 | $29.57 | 517,500 | — | — |
| 2008-07-07 | $28.89 | $29.42 | 477,000 | — | — |
| 2008-07-03 | $29.14 | $29.67 | 308,300 | — | — |
| 2008-07-02 | $30.00 | $30.55 | 532,100 | — | — |
| 2008-07-01 | $33.17 | $33.78 | 357,300 | — | — |
| 2008-06-30 | $32.95 | $33.55 | 325,300 | — | — |
| 2008-06-27 | $33.59 | $34.21 | 821,900 | — | — |
| 2008-06-26 | $33.47 | $34.08 | 857,600 | — | — |
| 2008-06-25 | $32.96 | $33.56 | 326,000 | — | — |
| 2008-06-24 | $33.22 | $33.68 | 255,000 | — | — |
| 2008-06-23 | $34.91 | $35.39 | 202,700 | — | — |
| 2008-06-20 | $34.65 | $35.13 | 366,600 | — | — |
| 2008-06-19 | $35.34 | $35.83 | 225,000 | — | — |
| 2008-06-18 | $35.04 | $35.52 | 285,600 | — | — |
| 2008-06-17 | $35.59 | $36.08 | 696,100 | — | — |
| 2008-06-16 | $36.89 | $37.40 | 406,600 | — | — |
| 2008-06-13 | $38.00 | $38.52 | 155,200 | — | — |
| 2008-06-12 | $36.66 | $37.16 | 285,000 | — | — |
| 2008-06-11 | $36.95 | $37.46 | 278,500 | — | — |
| 2008-06-10 | $37.58 | $38.10 | 466,200 | — | — |
| 2008-06-09 | $39.10 | $39.64 | 366,800 | — | — |
| 2008-06-06 | $40.48 | $41.04 | 329,200 | — | — |
| 2008-06-05 | $41.78 | $42.35 | 399,200 | — | — |
| 2008-06-04 | $42.11 | $42.69 | 352,000 | — | — |
| 2008-06-03 | $42.91 | $43.50 | 402,000 | — | — |
| 2008-06-02 | $42.34 | $42.92 | 297,700 | — | — |
| 2008-05-30 | $43.38 | $43.98 | 308,600 | — | — |
| 2008-05-29 | $42.00 | $42.58 | 315,600 | — | — |
| 2008-05-28 | $42.24 | $42.82 | 312,600 | — | — |
| 2008-05-27 | $41.53 | $42.10 | 252,000 | — | — |
| 2008-05-23 | $41.26 | $41.83 | 430,300 | — | — |
| 2008-05-22 | $41.15 | $41.72 | 555,400 | — | — |
| 2008-05-21 | $41.10 | $41.66 | 722,400 | — | — |
| 2008-05-20 | $40.09 | $40.64 | 529,400 | — | — |
| 2008-05-19 | $38.50 | $39.03 | 430,500 | — | — |
| 2008-05-16 | $37.80 | $38.32 | 236,900 | — | — |
| 2008-05-15 | $37.51 | $38.03 | 241,100 | — | — |
| 2008-05-14 | $36.86 | $37.37 | 455,100 | — | — |
| 2008-05-13 | $37.39 | $37.90 | 1,038,300 | — | — |
| 2008-05-12 | $35.02 | $35.50 | 400,600 | — | — |
| 2008-05-09 | $34.53 | $35.00 | 290,500 | — | — |
| 2008-05-08 | $34.65 | $35.13 | 412,200 | — | — |
| 2008-05-07 | $34.31 | $34.78 | 534,000 | — | — |
| 2008-05-06 | $34.07 | $34.54 | 805,600 | — | — |
| 2008-05-05 | $34.20 | $34.67 | 1,041,300 | — | — |
| 2008-05-02 | $36.38 | $36.88 | 3,536,300 | — | — |
| 2008-05-01 | $46.59 | $47.23 | 422,000 | — | — |
| 2008-04-30 | $47.03 | $47.68 | 212,000 | — | — |
| 2008-04-29 | $47.19 | $47.84 | 482,400 | — | — |
| 2008-04-28 | $49.44 | $50.12 | 310,700 | — | — |
| 2008-04-25 | $48.62 | $49.29 | 244,800 | — | — |
| 2008-04-24 | $47.34 | $47.99 | 231,700 | — | — |
| 2008-04-23 | $46.90 | $47.54 | 191,000 | — | — |
| 2008-04-22 | $46.58 | $47.22 | 364,500 | — | — |
| 2008-04-21 | $47.58 | $48.23 | 225,700 | — | — |
| 2008-04-18 | $46.22 | $46.85 | 299,900 | — | — |
| 2008-04-17 | $44.52 | $45.13 | 238,600 | — | — |
| 2008-04-16 | $45.29 | $45.91 | 229,400 | — | — |
| 2008-04-15 | $43.54 | $44.14 | 210,300 | — | — |
| 2008-04-14 | $43.62 | $44.22 | 148,700 | — | — |
| 2008-04-11 | $43.28 | $43.87 | 156,900 | — | — |
| 2008-04-10 | $44.96 | $45.58 | 111,700 | — | — |
| 2008-04-09 | $44.41 | $45.02 | 150,100 | — | — |
| 2008-04-08 | $45.27 | $45.89 | 167,500 | — | — |
| 2008-04-07 | $45.18 | $45.80 | 242,100 | — | — |
| 2008-04-04 | $45.56 | $46.19 | 300,800 | — | — |
| 2008-04-03 | $43.70 | $44.30 | 329,700 | — | — |
| 2008-04-02 | $44.62 | $45.23 | 362,800 | — | — |
| 2008-04-01 | $44.78 | $45.40 | 301,400 | — | — |
| 2008-03-31 | $43.20 | $43.79 | 445,400 | — | — |
| 2008-03-28 | $44.48 | $45.09 | 384,300 | — | — |
| 2008-03-27 | $42.80 | $43.39 | 546,500 | — | — |
| 2008-03-26 | $44.27 | $44.88 | 487,200 | — | — |
| 2008-03-25 | $41.92 | $42.50 | 269,200 | — | — |
| 2008-03-24 | $41.11 | $41.67 | 380,900 | — | — |
| 2008-03-20 | $40.41 | $40.97 | 750,300 | — | — |
| 2008-03-19 | $39.03 | $39.57 | 573,100 | — | — |
| 2008-03-18 | $42.91 | $43.50 | 309,100 | — | — |
| 2008-03-17 | $41.36 | $41.93 | 623,700 | — | — |
| 2008-03-14 | $43.45 | $44.05 | 566,900 | — | — |
| 2008-03-13 | $45.04 | $45.66 | 618,900 | — | — |
| 2008-03-12 | $43.45 | $44.05 | 538,600 | — | — |
| 2008-03-11 | $42.20 | $42.78 | 972,100 | — | — |
| 2008-03-10 | $44.55 | $45.16 | 948,900 | — | — |
| 2008-03-07 | $43.38 | $43.98 | 3,050,300 | — | — |
| 2008-03-06 | $53.60 | $54.34 | 564,600 | — | — |
| 2008-03-05 | $53.60 | $54.34 | 406,400 | — | — |
| 2008-03-04 | $53.31 | $54.04 | 484,700 | — | — |
| 2008-03-03 | $56.02 | $56.79 | 584,200 | — | — |
| 2008-02-29 | $56.99 | $57.77 | 484,000 | — | — |
| 2008-02-28 | $58.69 | $59.50 | 444,900 | — | — |
| 2008-02-27 | $58.39 | $59.19 | 384,700 | — | — |
| 2008-02-26 | $58.98 | $59.79 | 327,600 | — | — |
| 2008-02-25 | $58.79 | $59.60 | 344,600 | — | — |
| 2008-02-22 | $56.58 | $57.36 | 427,100 | — | — |
| 2008-02-21 | $58.88 | $59.69 | 324,500 | — | — |
| 2008-02-20 | $59.34 | $60.16 | 289,500 | — | — |
| 2008-02-19 | $58.26 | $59.06 | 425,900 | — | — |
| 2008-02-15 | $57.11 | $57.89 | 555,100 | — | — |
| 2008-02-14 | $59.36 | $60.18 | 370,300 | — | — |
| 2008-02-13 | $58.84 | $59.65 | 349,500 | — | — |
| 2008-02-12 | $58.48 | $59.28 | 378,800 | — | — |
| 2008-02-11 | $57.61 | $58.40 | 232,800 | — | — |
| 2008-02-08 | $55.47 | $56.23 | 184,500 | — | — |
| 2008-02-07 | $54.14 | $54.88 | 216,300 | — | — |
| 2008-02-06 | $53.08 | $53.81 | 351,600 | — | — |
| 2008-02-05 | $52.90 | $53.63 | 399,600 | — | — |
| 2008-02-04 | $54.96 | $55.72 | 303,300 | — | — |
| 2008-02-01 | $55.31 | $56.07 | 423,800 | — | — |
| 2008-01-31 | $53.58 | $54.32 | 399,600 | — | — |
| 2008-01-30 | $52.23 | $52.95 | 277,200 | — | — |
| 2008-01-29 | $52.13 | $52.85 | 438,800 | — | — |
| 2008-01-28 | $50.81 | $51.51 | 413,400 | — | — |
| 2008-01-25 | $49.46 | $50.14 | 362,800 | — | — |
| 2008-01-24 | $50.15 | $50.84 | 554,300 | — | — |
| 2008-01-23 | $50.44 | $51.13 | 803,500 | — | — |
| 2008-01-22 | $44.19 | $44.80 | 402,500 | — | — |
| 2008-01-18 | $45.82 | $46.45 | 559,300 | — | — |
| 2008-01-17 | $43.70 | $44.30 | 468,000 | — | — |
| 2008-01-16 | $47.80 | $48.46 | 331,200 | — | — |
| 2008-01-15 | $50.27 | $50.96 | 234,300 | — | — |
| 2008-01-14 | $51.81 | $52.52 | 308,000 | — | — |
| 2008-01-11 | $50.40 | $51.09 | 283,200 | — | — |
| 2008-01-10 | $52.71 | $53.43 | 371,400 | — | — |
| 2008-01-09 | $49.22 | $49.90 | 617,500 | — | — |
| 2008-01-08 | $50.64 | $51.34 | 554,500 | — | — |
| 2008-01-07 | $54.85 | $55.60 | 635,800 | — | — |
| 2008-01-04 | $57.59 | $58.38 | 284,900 | — | — |
| 2008-01-03 | $60.35 | $61.18 | 313,900 | — | — |
| 2008-01-02 | $59.70 | $60.52 | 321,300 | — | — |