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
- 1981-11-05 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 | $20.59 | $23.15 | 490,500 | — | — |
| 2008-12-30 | $19.84 | $22.31 | 410,200 | — | — |
| 2008-12-29 | $19.31 | $21.71 | 473,800 | — | — |
| 2008-12-26 | $20.41 | $22.95 | 276,700 | — | — |
| 2008-12-24 | $19.98 | $22.47 | 219,500 | — | — |
| 2008-12-23 | $19.00 | $21.36 | 686,700 | — | — |
| 2008-12-22 | $20.31 | $22.84 | 391,800 | — | — |
| 2008-12-19 | $21.80 | $24.51 | 760,900 | — | — |
| 2008-12-18 | $20.68 | $23.25 | 466,100 | — | — |
| 2008-12-17 | $20.67 | $23.24 | 587,500 | — | — |
| 2008-12-16 | $19.68 | $22.13 | 473,700 | — | — |
| 2008-12-15 | $18.11 | $20.36 | 552,700 | — | — |
| 2008-12-12 | $19.16 | $21.54 | 737,300 | — | — |
| 2008-12-11 | $19.12 | $21.50 | 563,300 | — | — |
| 2008-12-10 | $20.71 | $23.29 | 709,800 | — | — |
| 2008-12-09 | $20.31 | $22.84 | 632,700 | — | — |
| 2008-12-08 | $21.56 | $24.24 | 640,200 | — | — |
| 2008-12-05 | $20.41 | $22.95 | 674,100 | — | — |
| 2008-12-04 | $19.14 | $21.52 | 618,000 | — | — |
| 2008-12-03 | $18.64 | $20.96 | 635,300 | — | — |
| 2008-12-02 | $17.78 | $19.99 | 497,500 | — | — |
| 2008-12-01 | $16.57 | $18.63 | 868,000 | — | — |
| 2008-11-28 | $19.33 | $21.74 | 374,600 | — | — |
| 2008-11-26 | $18.26 | $20.53 | 1,158,300 | — | — |
| 2008-11-25 | $16.40 | $18.44 | 1,290,300 | — | — |
| 2008-11-24 | $14.56 | $16.37 | 1,635,200 | — | — |
| 2008-11-21 | $11.64 | $13.09 | 1,298,600 | — | — |
| 2008-11-20 | $11.77 | $13.23 | 910,800 | — | — |
| 2008-11-19 | $12.07 | $13.57 | 771,900 | — | — |
| 2008-11-18 | $14.08 | $15.83 | 1,196,400 | — | — |
| 2008-11-17 | $13.93 | $15.66 | 438,700 | — | — |
| 2008-11-14 | $14.39 | $16.18 | 510,600 | — | — |
| 2008-11-13 | $15.56 | $17.50 | 585,100 | — | — |
| 2008-11-12 | $15.48 | $17.41 | 304,500 | — | — |
| 2008-11-11 | $16.26 | $18.28 | 339,700 | — | — |
| 2008-11-10 | $16.58 | $18.64 | 606,500 | — | — |
| 2008-11-07 | $16.89 | $18.99 | 349,700 | — | — |
| 2008-11-06 | $16.92 | $19.03 | 445,300 | — | — |
| 2008-11-05 | $18.12 | $20.37 | 428,400 | — | — |
| 2008-11-04 | $19.21 | $21.60 | 426,600 | — | — |
| 2008-11-03 | $19.04 | $21.41 | 570,200 | — | — |
| 2008-10-31 | $19.92 | $22.40 | 394,600 | — | — |
| 2008-10-30 | $19.13 | $21.51 | 681,700 | — | — |
| 2008-10-29 | $18.55 | $20.86 | 514,000 | — | — |
| 2008-10-28 | $17.50 | $19.68 | 502,200 | — | — |
| 2008-10-27 | $15.88 | $17.86 | 446,200 | — | — |
| 2008-10-24 | $16.21 | $18.23 | 539,500 | — | — |
| 2008-10-23 | $17.04 | $19.16 | 699,800 | — | — |
| 2008-10-22 | $17.91 | $20.14 | 817,900 | — | — |
| 2008-10-21 | $18.01 | $20.25 | 767,000 | — | — |
| 2008-10-20 | $19.33 | $21.74 | 347,500 | — | — |
| 2008-10-17 | $19.14 | $21.52 | 635,200 | — | — |
| 2008-10-16 | $18.96 | $21.32 | 1,003,800 | — | — |
| 2008-10-15 | $18.29 | $20.57 | 989,400 | — | — |
| 2008-10-14 | $21.85 | $24.34 | 585,500 | — | — |
| 2008-10-13 | $22.45 | $25.01 | 914,800 | — | — |
| 2008-10-10 | $22.13 | $24.66 | 1,364,700 | — | — |
| 2008-10-09 | $21.16 | $23.57 | 963,900 | — | — |
| 2008-10-08 | $21.82 | $24.31 | 650,400 | — | — |
| 2008-10-07 | $21.78 | $24.27 | 604,800 | — | — |
| 2008-10-06 | $23.30 | $25.96 | 1,134,600 | — | — |
| 2008-10-03 | $23.50 | $26.18 | 722,600 | — | — |
| 2008-10-02 | $25.01 | $27.86 | 328,600 | — | — |
| 2008-10-01 | $26.44 | $29.46 | 409,500 | — | — |
| 2008-09-30 | $26.30 | $29.30 | 444,200 | — | — |
| 2008-09-29 | $25.46 | $28.37 | 554,300 | — | — |
| 2008-09-26 | $27.08 | $30.17 | 395,200 | — | — |
| 2008-09-25 | $27.02 | $30.10 | 653,100 | — | — |
| 2008-09-24 | $26.61 | $29.65 | 545,000 | — | — |
| 2008-09-23 | $27.43 | $30.56 | 611,700 | — | — |
| 2008-09-22 | $28.04 | $31.24 | 564,200 | — | — |
| 2008-09-19 | $29.91 | $33.32 | 1,220,000 | — | — |
| 2008-09-18 | $28.61 | $31.88 | 1,438,300 | — | — |
| 2008-09-17 | $28.12 | $31.33 | 1,111,700 | — | — |
| 2008-09-16 | $28.92 | $32.22 | 1,464,400 | — | — |
| 2008-09-15 | $25.83 | $28.78 | 929,700 | — | — |
| 2008-09-12 | $27.45 | $30.58 | 861,800 | — | — |
| 2008-09-11 | $28.50 | $31.75 | 960,100 | — | — |
| 2008-09-10 | $28.77 | $32.05 | 666,900 | — | — |
| 2008-09-09 | $28.64 | $31.91 | 819,200 | — | — |
| 2008-09-08 | $29.55 | $32.92 | 1,032,000 | — | — |
| 2008-09-05 | $27.84 | $31.02 | 911,100 | — | — |
| 2008-09-04 | $26.61 | $29.65 | 851,200 | — | — |
| 2008-09-03 | $27.40 | $30.53 | 871,000 | — | — |
| 2008-09-02 | $26.48 | $29.50 | 852,500 | — | — |
| 2008-08-29 | $25.84 | $28.79 | 374,600 | — | — |
| 2008-08-28 | $25.87 | $28.82 | 664,000 | — | — |
| 2008-08-27 | $24.87 | $27.71 | 394,300 | — | — |
| 2008-08-26 | $24.56 | $27.36 | 692,600 | — | — |
| 2008-08-25 | $25.43 | $28.33 | 361,000 | — | — |
| 2008-08-22 | $26.23 | $29.22 | 410,600 | — | — |
| 2008-08-21 | $25.62 | $28.54 | 474,500 | — | — |
| 2008-08-20 | $26.29 | $29.29 | 397,900 | — | — |
| 2008-08-19 | $26.42 | $29.44 | 681,400 | — | — |
| 2008-08-18 | $27.82 | $31.00 | 814,200 | — | — |
| 2008-08-15 | $28.81 | $32.10 | 547,900 | — | — |
| 2008-08-14 | $28.59 | $31.85 | 489,800 | — | — |
| 2008-08-13 | $27.46 | $30.59 | 772,800 | — | — |
| 2008-08-12 | $28.87 | $32.16 | 507,600 | — | — |
| 2008-08-11 | $29.19 | $32.52 | 575,700 | — | — |
| 2008-08-08 | $28.31 | $31.54 | 688,100 | — | — |
| 2008-08-07 | $26.42 | $29.44 | 590,500 | — | — |
| 2008-08-06 | $26.96 | $30.04 | 505,800 | — | — |
| 2008-08-05 | $26.76 | $29.81 | 1,530,900 | — | — |
| 2008-08-04 | $24.41 | $27.20 | 1,190,100 | — | — |
| 2008-08-01 | $24.85 | $27.69 | 800,500 | — | — |
| 2008-07-31 | $24.17 | $26.93 | 764,500 | — | — |
| 2008-07-30 | $24.87 | $27.71 | 798,400 | — | — |
| 2008-07-29 | $24.67 | $27.49 | 498,600 | — | — |
| 2008-07-28 | $23.32 | $25.98 | 666,600 | — | — |
| 2008-07-25 | $24.13 | $26.88 | 721,000 | — | — |
| 2008-07-24 | $24.10 | $26.85 | 1,045,600 | — | — |
| 2008-07-23 | $25.32 | $28.21 | 3,217,200 | — | — |
| 2008-07-22 | $24.68 | $27.50 | 1,283,400 | — | — |
| 2008-07-21 | $21.94 | $24.44 | 585,500 | — | — |
| 2008-07-18 | $22.22 | $24.76 | 820,800 | — | — |
| 2008-07-17 | $22.07 | $24.59 | 1,038,300 | — | — |
| 2008-07-16 | $20.72 | $23.08 | 941,400 | — | — |
| 2008-07-15 | $19.88 | $21.95 | 947,900 | — | — |
| 2008-07-14 | $19.39 | $21.41 | 915,500 | — | — |
| 2008-07-11 | $20.27 | $22.38 | 1,029,700 | — | — |
| 2008-07-10 | $20.23 | $22.33 | 1,067,300 | — | — |
| 2008-07-09 | $21.29 | $23.50 | 877,300 | — | — |
| 2008-07-08 | $22.86 | $25.24 | 1,184,700 | — | — |
| 2008-07-07 | $21.80 | $24.07 | 1,206,700 | — | — |
| 2008-07-03 | $22.01 | $24.30 | 962,900 | — | — |
| 2008-07-02 | $20.80 | $22.96 | 1,487,200 | — | — |
| 2008-07-01 | $22.11 | $24.41 | 2,541,800 | — | — |
| 2008-06-30 | $24.51 | $27.06 | 1,686,800 | — | — |
| 2008-06-27 | $23.20 | $25.61 | 1,573,700 | — | — |
| 2008-06-26 | $25.08 | $27.69 | 971,900 | — | — |
| 2008-06-25 | $26.84 | $29.63 | 1,020,800 | — | — |
| 2008-06-24 | $25.94 | $28.64 | 1,055,300 | — | — |
| 2008-06-23 | $24.70 | $27.27 | 703,100 | — | — |
| 2008-06-20 | $25.71 | $28.38 | 1,089,000 | — | — |
| 2008-06-19 | $26.63 | $29.40 | 733,500 | — | — |
| 2008-06-18 | $26.73 | $29.51 | 543,000 | — | — |
| 2008-06-17 | $27.18 | $30.01 | 538,100 | — | — |
| 2008-06-16 | $27.85 | $30.75 | 505,800 | — | — |
| 2008-06-13 | $27.95 | $30.86 | 391,900 | — | — |
| 2008-06-12 | $27.75 | $30.64 | 563,600 | — | — |
| 2008-06-11 | $27.87 | $30.77 | 1,123,300 | — | — |
| 2008-06-10 | $28.91 | $31.92 | 873,900 | — | — |
| 2008-06-09 | $28.66 | $31.64 | 1,174,100 | — | — |
| 2008-06-06 | $28.22 | $31.16 | 790,600 | — | — |
| 2008-06-05 | $30.24 | $33.39 | 1,185,100 | — | — |
| 2008-06-04 | $29.36 | $32.41 | 948,200 | — | — |
| 2008-06-03 | $28.38 | $31.33 | 750,800 | — | — |
| 2008-06-02 | $28.50 | $31.47 | 1,109,000 | — | — |
| 2008-05-30 | $29.45 | $32.51 | 796,100 | — | — |
| 2008-05-29 | $30.75 | $33.95 | 856,600 | — | — |
| 2008-05-28 | $31.58 | $34.87 | 1,089,900 | — | — |
| 2008-05-27 | $32.33 | $35.69 | 971,700 | — | — |
| 2008-05-23 | $30.91 | $34.13 | 704,500 | — | — |
| 2008-05-22 | $32.50 | $35.88 | 625,200 | — | — |
| 2008-05-21 | $31.59 | $34.88 | 946,000 | — | — |
| 2008-05-20 | $33.46 | $36.94 | 780,600 | — | — |
| 2008-05-19 | $34.78 | $38.40 | 520,700 | — | — |
| 2008-05-16 | $34.79 | $38.41 | 592,400 | — | — |
| 2008-05-15 | $36.44 | $40.23 | 435,800 | — | — |
| 2008-05-14 | $35.90 | $39.64 | 459,400 | — | — |
| 2008-05-13 | $36.33 | $40.11 | 653,300 | — | — |
| 2008-05-12 | $35.15 | $38.81 | 508,200 | — | — |
| 2008-05-09 | $33.84 | $37.36 | 591,500 | — | — |
| 2008-05-08 | $35.02 | $38.66 | 620,100 | — | — |
| 2008-05-07 | $34.69 | $38.30 | 538,500 | — | — |
| 2008-05-06 | $35.20 | $38.86 | 941,300 | — | — |
| 2008-05-05 | $36.77 | $40.60 | 361,500 | — | — |
| 2008-05-02 | $37.41 | $41.30 | 596,000 | — | — |
| 2008-05-01 | $38.01 | $41.96 | 531,200 | — | — |
| 2008-04-30 | $36.94 | $40.78 | 826,100 | — | — |
| 2008-04-29 | $35.64 | $39.35 | 385,600 | — | — |
| 2008-04-28 | $35.46 | $39.15 | 373,300 | — | — |
| 2008-04-25 | $35.37 | $39.05 | 407,400 | — | — |
| 2008-04-24 | $34.90 | $38.53 | 604,300 | — | — |
| 2008-04-23 | $34.08 | $37.63 | 460,400 | — | — |
| 2008-04-22 | $34.06 | $37.60 | 421,600 | — | — |
| 2008-04-21 | $35.07 | $38.72 | 477,500 | — | — |
| 2008-04-18 | $34.63 | $38.23 | 473,800 | — | — |
| 2008-04-17 | $33.12 | $36.57 | 411,800 | — | — |
| 2008-04-16 | $34.09 | $37.64 | 419,500 | — | — |
| 2008-04-15 | $32.87 | $36.09 | 490,100 | — | — |
| 2008-04-14 | $33.33 | $36.60 | 285,400 | — | — |
| 2008-04-11 | $33.77 | $37.08 | 375,000 | — | — |
| 2008-04-10 | $34.96 | $38.39 | 287,400 | — | — |
| 2008-04-09 | $34.07 | $37.41 | 363,700 | — | — |
| 2008-04-08 | $35.56 | $39.04 | 370,700 | — | — |
| 2008-04-07 | $35.84 | $39.35 | 291,300 | — | — |
| 2008-04-04 | $35.77 | $39.28 | 522,600 | — | — |
| 2008-04-03 | $36.69 | $40.29 | 407,400 | — | — |
| 2008-04-02 | $36.60 | $40.19 | 751,200 | — | — |
| 2008-04-01 | $36.99 | $40.61 | 602,800 | — | — |
| 2008-03-31 | $35.77 | $39.28 | 604,300 | — | — |
| 2008-03-28 | $34.57 | $37.96 | 332,900 | — | — |
| 2008-03-27 | $35.36 | $38.83 | 218,800 | — | — |
| 2008-03-26 | $36.10 | $39.64 | 448,400 | — | — |
| 2008-03-25 | $37.28 | $40.93 | 374,200 | — | — |
| 2008-03-24 | $37.00 | $40.63 | 492,900 | — | — |
| 2008-03-20 | $36.26 | $39.81 | 1,431,300 | — | — |
| 2008-03-19 | $33.66 | $36.96 | 684,000 | — | — |
| 2008-03-18 | $33.65 | $36.95 | 658,700 | — | — |
| 2008-03-17 | $32.37 | $35.54 | 661,500 | — | — |
| 2008-03-14 | $32.59 | $35.78 | 788,200 | — | — |
| 2008-03-13 | $33.32 | $36.59 | 883,000 | — | — |
| 2008-03-12 | $33.25 | $36.51 | 794,900 | — | — |
| 2008-03-11 | $33.99 | $37.32 | 764,800 | — | — |
| 2008-03-10 | $32.38 | $35.55 | 1,026,100 | — | — |
| 2008-03-07 | $33.55 | $36.84 | 762,900 | — | — |
| 2008-03-06 | $33.64 | $36.94 | 741,300 | — | — |
| 2008-03-05 | $36.28 | $39.84 | 609,400 | — | — |
| 2008-03-04 | $36.12 | $39.66 | 1,190,900 | — | — |
| 2008-03-03 | $35.43 | $38.90 | 1,165,100 | — | — |
| 2008-02-29 | $36.42 | $39.99 | 943,500 | — | — |
| 2008-02-28 | $38.07 | $41.80 | 1,324,600 | — | — |
| 2008-02-27 | $37.32 | $40.98 | 1,166,800 | — | — |
| 2008-02-26 | $38.32 | $42.08 | 2,490,600 | — | — |
| 2008-02-25 | $34.44 | $37.81 | 648,400 | — | — |
| 2008-02-22 | $32.58 | $35.77 | 638,800 | — | — |
| 2008-02-21 | $32.56 | $35.75 | 374,200 | — | — |
| 2008-02-20 | $32.72 | $35.93 | 631,900 | — | — |
| 2008-02-19 | $32.37 | $35.54 | 394,800 | — | — |
| 2008-02-15 | $32.65 | $35.85 | 519,500 | — | — |
| 2008-02-14 | $33.03 | $36.27 | 611,500 | — | — |
| 2008-02-13 | $34.55 | $37.94 | 801,600 | — | — |
| 2008-02-12 | $32.57 | $35.76 | 498,500 | — | — |
| 2008-02-11 | $31.70 | $34.81 | 550,900 | — | — |
| 2008-02-08 | $31.15 | $34.20 | 278,500 | — | — |
| 2008-02-07 | $31.70 | $34.81 | 577,800 | — | — |
| 2008-02-06 | $31.02 | $34.06 | 678,900 | — | — |
| 2008-02-05 | $32.60 | $35.79 | 951,700 | — | — |
| 2008-02-04 | $31.84 | $34.96 | 679,300 | — | — |
| 2008-02-01 | $32.12 | $35.27 | 433,000 | — | — |
| 2008-01-31 | $31.27 | $34.33 | 704,300 | — | — |
| 2008-01-30 | $29.90 | $32.83 | 824,500 | — | — |
| 2008-01-29 | $30.30 | $33.27 | 578,700 | — | — |
| 2008-01-28 | $30.17 | $33.13 | 973,300 | — | — |
| 2008-01-25 | $29.26 | $32.13 | 932,200 | — | — |
| 2008-01-24 | $29.47 | $32.36 | 1,175,100 | — | — |
| 2008-01-23 | $29.72 | $32.63 | 1,608,500 | — | — |
| 2008-01-22 | $26.27 | $28.84 | 1,074,300 | — | — |
| 2008-01-18 | $24.65 | $27.07 | 660,900 | — | — |
| 2008-01-17 | $24.69 | $27.11 | 692,300 | — | — |
| 2008-01-16 | $24.99 | $27.44 | 1,120,300 | — | — |
| 2008-01-15 | $24.45 | $26.65 | 1,241,500 | — | — |
| 2008-01-14 | $26.26 | $28.62 | 547,800 | — | — |
| 2008-01-11 | $27.00 | $29.43 | 722,000 | — | — |
| 2008-01-10 | $27.33 | $29.79 | 705,200 | — | — |
| 2008-01-09 | $27.02 | $29.45 | 528,700 | — | — |
| 2008-01-08 | $26.65 | $29.05 | 648,400 | — | — |
| 2008-01-07 | $27.43 | $29.90 | 777,100 | — | — |
| 2008-01-04 | $26.94 | $29.36 | 1,347,100 | — | — |
| 2008-01-03 | $29.54 | $32.20 | 913,100 | — | — |
| 2008-01-02 | $31.32 | $34.14 | 464,000 | — | — |