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
- 1983-10-20 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 | $22.77 | $26.15 | 649,200 | — | — |
| 2008-12-30 | $21.68 | $24.90 | 469,000 | — | — |
| 2008-12-29 | $21.32 | $24.49 | 640,200 | — | — |
| 2008-12-26 | $22.20 | $25.50 | 280,200 | — | — |
| 2008-12-24 | $22.17 | $25.46 | 213,000 | — | — |
| 2008-12-23 | $22.30 | $25.61 | 470,300 | — | — |
| 2008-12-22 | $22.49 | $25.83 | 888,200 | — | — |
| 2008-12-19 | $22.66 | $26.03 | 2,059,200 | — | — |
| 2008-12-18 | $23.52 | $27.01 | 807,100 | — | — |
| 2008-12-17 | $23.91 | $27.46 | 657,800 | — | — |
| 2008-12-16 | $24.17 | $27.76 | 909,500 | — | — |
| 2008-12-15 | $22.87 | $26.27 | 616,600 | — | — |
| 2008-12-12 | $22.65 | $26.01 | 901,400 | — | — |
| 2008-12-11 | $21.71 | $24.93 | 641,100 | — | — |
| 2008-12-10 | $22.26 | $25.57 | 635,100 | — | — |
| 2008-12-09 | $22.18 | $25.47 | 991,600 | — | — |
| 2008-12-08 | $22.74 | $26.12 | 1,322,200 | — | — |
| 2008-12-05 | $23.05 | $26.47 | 1,999,600 | — | — |
| 2008-12-04 | $22.65 | $26.01 | 2,263,400 | — | — |
| 2008-12-03 | $28.24 | $32.43 | 911,800 | — | — |
| 2008-12-02 | $28.65 | $32.91 | 1,073,100 | — | — |
| 2008-12-01 | $28.89 | $33.18 | 804,200 | — | — |
| 2008-11-28 | $29.65 | $34.05 | 390,200 | — | — |
| 2008-11-26 | $29.88 | $34.32 | 1,028,700 | — | — |
| 2008-11-25 | $28.80 | $33.08 | 1,064,000 | — | — |
| 2008-11-24 | $28.11 | $32.28 | 1,606,300 | — | — |
| 2008-11-21 | $29.00 | $33.31 | 1,016,800 | — | — |
| 2008-11-20 | $27.74 | $31.86 | 1,068,800 | — | — |
| 2008-11-19 | $28.59 | $32.84 | 1,490,600 | — | — |
| 2008-11-18 | $30.47 | $35.00 | 977,000 | — | — |
| 2008-11-17 | $30.21 | $34.70 | 896,400 | — | — |
| 2008-11-14 | $29.50 | $33.88 | 1,460,000 | — | — |
| 2008-11-13 | $28.56 | $32.80 | 712,900 | — | — |
| 2008-11-12 | $27.97 | $32.12 | 431,300 | — | — |
| 2008-11-11 | $29.57 | $33.96 | 468,300 | — | — |
| 2008-11-10 | $29.36 | $33.72 | 303,800 | — | — |
| 2008-11-07 | $29.07 | $33.39 | 276,000 | — | — |
| 2008-11-06 | $28.96 | $33.26 | 419,100 | — | — |
| 2008-11-05 | $28.83 | $33.11 | 366,600 | — | — |
| 2008-11-04 | $30.21 | $34.70 | 887,700 | — | — |
| 2008-11-03 | $29.45 | $33.82 | 424,400 | — | — |
| 2008-10-31 | $30.20 | $34.69 | 694,900 | — | — |
| 2008-10-30 | $30.26 | $34.75 | 734,600 | — | — |
| 2008-10-29 | $28.66 | $32.83 | 575,800 | — | — |
| 2008-10-28 | $28.01 | $32.09 | 739,400 | — | — |
| 2008-10-27 | $25.84 | $29.60 | 701,100 | — | — |
| 2008-10-24 | $25.60 | $29.33 | 485,700 | — | — |
| 2008-10-23 | $26.40 | $30.24 | 667,200 | — | — |
| 2008-10-22 | $26.11 | $29.91 | 545,500 | — | — |
| 2008-10-21 | $27.62 | $31.64 | 590,300 | — | — |
| 2008-10-20 | $27.11 | $31.05 | 339,400 | — | — |
| 2008-10-17 | $26.10 | $29.90 | 677,900 | — | — |
| 2008-10-16 | $27.34 | $31.32 | 687,700 | — | — |
| 2008-10-15 | $24.94 | $28.57 | 585,200 | — | — |
| 2008-10-14 | $27.10 | $31.04 | 801,600 | — | — |
| 2008-10-13 | $27.40 | $31.39 | 552,300 | — | — |
| 2008-10-10 | $24.75 | $28.35 | 1,020,800 | — | — |
| 2008-10-09 | $24.25 | $27.78 | 939,000 | — | — |
| 2008-10-08 | $26.39 | $30.23 | 938,700 | — | — |
| 2008-10-07 | $27.01 | $30.94 | 709,100 | — | — |
| 2008-10-06 | $27.99 | $32.06 | 876,100 | — | — |
| 2008-10-03 | $28.67 | $32.84 | 489,400 | — | — |
| 2008-10-02 | $29.06 | $33.29 | 298,400 | — | — |
| 2008-10-01 | $30.28 | $34.69 | 387,700 | — | — |
| 2008-09-30 | $30.17 | $34.56 | 565,200 | — | — |
| 2008-09-29 | $29.14 | $33.38 | 368,600 | — | — |
| 2008-09-26 | $29.95 | $34.31 | 398,200 | — | — |
| 2008-09-25 | $28.99 | $33.21 | 420,800 | — | — |
| 2008-09-24 | $28.83 | $33.03 | 363,200 | — | — |
| 2008-09-23 | $28.93 | $33.14 | 276,000 | — | — |
| 2008-09-22 | $28.55 | $32.70 | 443,700 | — | — |
| 2008-09-19 | $29.19 | $33.44 | 1,389,100 | — | — |
| 2008-09-18 | $27.85 | $31.90 | 1,187,600 | — | — |
| 2008-09-17 | $28.29 | $32.41 | 520,100 | — | — |
| 2008-09-16 | $29.55 | $33.85 | 578,900 | — | — |
| 2008-09-15 | $28.79 | $32.98 | 519,900 | — | — |
| 2008-09-12 | $29.44 | $33.72 | 411,400 | — | — |
| 2008-09-11 | $30.03 | $34.40 | 597,000 | — | — |
| 2008-09-10 | $30.05 | $34.42 | 514,000 | — | — |
| 2008-09-09 | $29.50 | $33.79 | 541,600 | — | — |
| 2008-09-08 | $29.69 | $34.01 | 367,500 | — | — |
| 2008-09-05 | $29.03 | $33.25 | 630,200 | — | — |
| 2008-09-04 | $28.03 | $32.11 | 554,800 | — | — |
| 2008-09-03 | $28.56 | $32.72 | 785,500 | — | — |
| 2008-09-02 | $28.91 | $33.12 | 405,900 | — | — |
| 2008-08-29 | $29.00 | $33.22 | 204,100 | — | — |
| 2008-08-28 | $28.92 | $33.13 | 424,300 | — | — |
| 2008-08-27 | $28.58 | $32.74 | 306,900 | — | — |
| 2008-08-26 | $28.42 | $32.56 | 335,300 | — | — |
| 2008-08-25 | $28.28 | $32.40 | 274,300 | — | — |
| 2008-08-22 | $28.92 | $33.13 | 294,600 | — | — |
| 2008-08-21 | $28.08 | $32.17 | 288,100 | — | — |
| 2008-08-20 | $28.42 | $32.56 | 413,600 | — | — |
| 2008-08-19 | $28.73 | $32.91 | 356,400 | — | — |
| 2008-08-18 | $28.55 | $32.70 | 499,200 | — | — |
| 2008-08-15 | $29.18 | $33.43 | 910,800 | — | — |
| 2008-08-14 | $27.82 | $31.87 | 681,000 | — | — |
| 2008-08-13 | $27.70 | $31.73 | 646,400 | — | — |
| 2008-08-12 | $28.20 | $32.30 | 594,200 | — | — |
| 2008-08-11 | $28.89 | $33.09 | 720,700 | — | — |
| 2008-08-08 | $27.10 | $31.04 | 470,900 | — | — |
| 2008-08-07 | $26.03 | $29.82 | 584,200 | — | — |
| 2008-08-06 | $25.70 | $29.44 | 327,200 | — | — |
| 2008-08-05 | $26.06 | $29.85 | 368,500 | — | — |
| 2008-08-04 | $24.68 | $28.27 | 387,500 | — | — |
| 2008-08-01 | $24.98 | $28.61 | 426,700 | — | — |
| 2008-07-31 | $24.60 | $28.18 | 306,100 | — | — |
| 2008-07-30 | $24.85 | $28.47 | 416,400 | — | — |
| 2008-07-29 | $25.23 | $28.82 | 430,400 | — | — |
| 2008-07-28 | $24.03 | $27.44 | 402,700 | — | — |
| 2008-07-25 | $24.67 | $28.18 | 373,400 | — | — |
| 2008-07-24 | $23.92 | $27.32 | 397,300 | — | — |
| 2008-07-23 | $24.50 | $27.98 | 573,400 | — | — |
| 2008-07-22 | $25.15 | $28.72 | 555,900 | — | — |
| 2008-07-21 | $22.95 | $26.21 | 416,400 | — | — |
| 2008-07-18 | $23.23 | $26.53 | 356,300 | — | — |
| 2008-07-17 | $24.19 | $27.63 | 424,200 | — | — |
| 2008-07-16 | $24.00 | $27.41 | 465,600 | — | — |
| 2008-07-15 | $22.37 | $25.55 | 547,600 | — | — |
| 2008-07-14 | $22.61 | $25.82 | 319,200 | — | — |
| 2008-07-11 | $22.40 | $25.58 | 463,900 | — | — |
| 2008-07-10 | $22.36 | $25.54 | 435,300 | — | — |
| 2008-07-09 | $22.13 | $25.27 | 453,600 | — | — |
| 2008-07-08 | $23.19 | $26.49 | 462,300 | — | — |
| 2008-07-07 | $22.09 | $25.23 | 417,900 | — | — |
| 2008-07-03 | $22.04 | $25.17 | 263,200 | — | — |
| 2008-07-02 | $22.45 | $25.64 | 454,500 | — | — |
| 2008-07-01 | $23.07 | $26.35 | 580,200 | — | — |
| 2008-06-30 | $23.17 | $26.46 | 396,800 | — | — |
| 2008-06-27 | $23.77 | $27.15 | 697,300 | — | — |
| 2008-06-26 | $24.13 | $27.56 | 456,300 | — | — |
| 2008-06-25 | $24.53 | $28.02 | 653,700 | — | — |
| 2008-06-24 | $24.18 | $27.62 | 941,000 | — | — |
| 2008-06-23 | $25.22 | $28.80 | 1,281,100 | — | — |
| 2008-06-20 | $25.30 | $28.90 | 2,468,600 | — | — |
| 2008-06-19 | $24.39 | $27.86 | 541,900 | — | — |
| 2008-06-18 | $23.82 | $27.20 | 396,100 | — | — |
| 2008-06-17 | $24.08 | $27.50 | 599,500 | — | — |
| 2008-06-16 | $24.66 | $28.16 | 726,400 | — | — |
| 2008-06-13 | $24.25 | $27.70 | 862,500 | — | — |
| 2008-06-12 | $23.38 | $26.70 | 2,411,900 | — | — |
| 2008-06-11 | $19.97 | $22.81 | 663,000 | — | — |
| 2008-06-10 | $20.52 | $23.44 | 853,200 | — | — |
| 2008-06-09 | $20.99 | $23.97 | 740,600 | — | — |
| 2008-06-06 | $21.28 | $24.30 | 556,200 | — | — |
| 2008-06-05 | $22.69 | $25.91 | 410,400 | — | — |
| 2008-06-04 | $22.01 | $25.14 | 492,800 | — | — |
| 2008-06-03 | $21.81 | $24.91 | 696,800 | — | — |
| 2008-06-02 | $21.49 | $24.54 | 525,200 | — | — |
| 2008-05-30 | $21.89 | $25.00 | 707,000 | — | — |
| 2008-05-29 | $21.60 | $24.67 | 428,900 | — | — |
| 2008-05-28 | $21.15 | $24.16 | 375,000 | — | — |
| 2008-05-27 | $21.04 | $24.03 | 410,000 | — | — |
| 2008-05-23 | $20.60 | $23.53 | 488,300 | — | — |
| 2008-05-22 | $20.95 | $23.93 | 853,500 | — | — |
| 2008-05-21 | $20.66 | $23.60 | 912,200 | — | — |
| 2008-05-20 | $21.05 | $24.04 | 1,412,300 | — | — |
| 2008-05-19 | $22.95 | $26.21 | 447,500 | — | — |
| 2008-05-16 | $23.02 | $26.29 | 428,200 | — | — |
| 2008-05-15 | $23.46 | $26.79 | 450,100 | — | — |
| 2008-05-14 | $23.15 | $26.44 | 532,100 | — | — |
| 2008-05-13 | $23.02 | $26.29 | 567,700 | — | — |
| 2008-05-12 | $22.40 | $25.58 | 431,500 | — | — |
| 2008-05-09 | $21.55 | $24.61 | 200,600 | — | — |
| 2008-05-08 | $21.58 | $24.65 | 392,000 | — | — |
| 2008-05-07 | $21.55 | $24.61 | 353,800 | — | — |
| 2008-05-06 | $22.00 | $25.13 | 542,800 | — | — |
| 2008-05-05 | $22.27 | $25.43 | 433,900 | — | — |
| 2008-05-02 | $22.10 | $25.24 | 573,400 | — | — |
| 2008-05-01 | $22.39 | $25.57 | 406,900 | — | — |
| 2008-04-30 | $22.13 | $25.27 | 326,000 | — | — |
| 2008-04-29 | $22.26 | $25.42 | 323,100 | — | — |
| 2008-04-28 | $22.08 | $25.14 | 278,400 | — | — |
| 2008-04-25 | $21.89 | $24.93 | 360,300 | — | — |
| 2008-04-24 | $21.59 | $24.59 | 365,500 | — | — |
| 2008-04-23 | $21.13 | $24.06 | 414,800 | — | — |
| 2008-04-22 | $21.13 | $24.06 | 423,800 | — | — |
| 2008-04-21 | $21.81 | $24.84 | 360,300 | — | — |
| 2008-04-18 | $22.28 | $25.37 | 369,900 | — | — |
| 2008-04-17 | $21.52 | $24.51 | 299,800 | — | — |
| 2008-04-16 | $21.63 | $24.63 | 599,200 | — | — |
| 2008-04-15 | $21.50 | $24.48 | 1,014,800 | — | — |
| 2008-04-14 | $21.11 | $24.04 | 458,400 | — | — |
| 2008-04-11 | $21.50 | $24.48 | 751,000 | — | — |
| 2008-04-10 | $22.12 | $25.19 | 762,900 | — | — |
| 2008-04-09 | $22.06 | $25.12 | 833,700 | — | — |
| 2008-04-08 | $22.35 | $25.45 | 325,300 | — | — |
| 2008-04-07 | $22.51 | $25.63 | 329,500 | — | — |
| 2008-04-04 | $22.76 | $25.92 | 396,400 | — | — |
| 2008-04-03 | $22.55 | $25.68 | 449,700 | — | — |
| 2008-04-02 | $23.14 | $26.35 | 353,700 | — | — |
| 2008-04-01 | $23.30 | $26.53 | 361,300 | — | — |
| 2008-03-31 | $22.60 | $25.74 | 542,400 | — | — |
| 2008-03-28 | $22.28 | $25.37 | 450,400 | — | — |
| 2008-03-27 | $22.50 | $25.62 | 356,700 | — | — |
| 2008-03-26 | $22.78 | $25.94 | 386,600 | — | — |
| 2008-03-25 | $22.70 | $25.85 | 701,300 | — | — |
| 2008-03-24 | $22.65 | $25.79 | 684,400 | — | — |
| 2008-03-20 | $22.44 | $25.55 | 1,591,400 | — | — |
| 2008-03-19 | $22.11 | $25.18 | 780,200 | — | — |
| 2008-03-18 | $22.84 | $26.01 | 690,500 | — | — |
| 2008-03-17 | $22.15 | $25.22 | 871,000 | — | — |
| 2008-03-14 | $22.88 | $26.05 | 684,300 | — | — |
| 2008-03-13 | $23.09 | $26.29 | 496,100 | — | — |
| 2008-03-12 | $22.79 | $25.95 | 632,100 | — | — |
| 2008-03-11 | $22.98 | $26.17 | 1,929,700 | — | — |
| 2008-03-10 | $22.25 | $25.34 | 1,531,000 | — | — |
| 2008-03-07 | $23.00 | $26.19 | 3,090,000 | — | — |
| 2008-03-06 | $24.93 | $28.39 | 1,501,100 | — | — |
| 2008-03-05 | $26.00 | $29.61 | 577,400 | — | — |
| 2008-03-04 | $25.44 | $28.97 | 438,300 | — | — |
| 2008-03-03 | $25.14 | $28.63 | 428,100 | — | — |
| 2008-02-29 | $25.05 | $28.53 | 432,900 | — | — |
| 2008-02-28 | $25.58 | $29.13 | 706,400 | — | — |
| 2008-02-27 | $25.69 | $29.25 | 678,600 | — | — |
| 2008-02-26 | $25.90 | $29.49 | 702,000 | — | — |
| 2008-02-25 | $25.86 | $29.45 | 472,000 | — | — |
| 2008-02-22 | $25.52 | $29.06 | 450,000 | — | — |
| 2008-02-21 | $26.06 | $29.68 | 483,600 | — | — |
| 2008-02-20 | $26.84 | $30.56 | 422,300 | — | — |
| 2008-02-19 | $26.01 | $29.62 | 508,600 | — | — |
| 2008-02-15 | $26.27 | $29.91 | 746,400 | — | — |
| 2008-02-14 | $25.55 | $29.09 | 516,300 | — | — |
| 2008-02-13 | $26.05 | $29.66 | 510,400 | — | — |
| 2008-02-12 | $25.56 | $29.11 | 581,000 | — | — |
| 2008-02-11 | $25.64 | $29.20 | 637,700 | — | — |
| 2008-02-08 | $25.71 | $29.28 | 302,200 | — | — |
| 2008-02-07 | $25.85 | $29.44 | 578,100 | — | — |
| 2008-02-06 | $25.23 | $28.73 | 509,800 | — | — |
| 2008-02-05 | $24.70 | $28.13 | 592,300 | — | — |
| 2008-02-04 | $25.61 | $29.16 | 503,400 | — | — |
| 2008-02-01 | $26.52 | $30.20 | 623,400 | — | — |
| 2008-01-31 | $26.00 | $29.61 | 626,500 | — | — |
| 2008-01-30 | $24.99 | $28.46 | 694,700 | — | — |
| 2008-01-29 | $25.62 | $29.10 | 440,400 | — | — |
| 2008-01-28 | $25.89 | $29.41 | 558,000 | — | — |
| 2008-01-25 | $25.48 | $28.94 | 468,900 | — | — |
| 2008-01-24 | $25.73 | $29.23 | 581,800 | — | — |
| 2008-01-23 | $27.22 | $30.92 | 873,100 | — | — |
| 2008-01-22 | $26.08 | $29.62 | 1,004,800 | — | — |
| 2008-01-18 | $27.00 | $30.67 | 909,400 | — | — |
| 2008-01-17 | $26.97 | $30.63 | 776,700 | — | — |
| 2008-01-16 | $27.20 | $30.90 | 1,027,200 | — | — |
| 2008-01-15 | $28.09 | $31.91 | 519,500 | — | — |
| 2008-01-14 | $28.04 | $31.85 | 388,200 | — | — |
| 2008-01-11 | $28.40 | $32.26 | 664,200 | — | — |
| 2008-01-10 | $28.80 | $32.71 | 491,600 | — | — |
| 2008-01-09 | $28.82 | $32.74 | 908,600 | — | — |
| 2008-01-08 | $28.80 | $32.71 | 1,046,400 | — | — |
| 2008-01-07 | $28.29 | $32.13 | 516,200 | — | — |
| 2008-01-04 | $27.83 | $31.61 | 436,200 | — | — |
| 2008-01-03 | $28.24 | $32.08 | 325,700 | — | — |
| 2008-01-02 | $28.94 | $32.87 | 363,000 | — | — |