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
- 1980-03-17 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 | $25.70 | $40.41 | 628,550 | — | — |
| 2008-12-30 | $25.25 | $39.70 | 525,587 | — | — |
| 2008-12-29 | $24.43 | $38.41 | 475,816 | — | — |
| 2008-12-26 | $24.47 | $38.48 | 450,332 | — | — |
| 2008-12-24 | $24.27 | $38.16 | 104,331 | — | — |
| 2008-12-23 | $23.81 | $37.44 | 637,615 | — | — |
| 2008-12-22 | $24.01 | $37.76 | 816,345 | — | — |
| 2008-12-19 | $24.09 | $37.89 | 1,219,643 | — | — |
| 2008-12-18 | $24.61 | $38.71 | 655,231 | — | — |
| 2008-12-17 | $24.78 | $38.97 | 600,671 | — | — |
| 2008-12-16 | $25.60 | $40.26 | 896,731 | — | — |
| 2008-12-15 | $23.53 | $37.00 | 755,457 | — | — |
| 2008-12-12 | $23.93 | $37.63 | 771,363 | — | — |
| 2008-12-11 | $22.91 | $36.03 | 942,910 | — | — |
| 2008-12-10 | $24.23 | $38.11 | 542,007 | — | — |
| 2008-12-09 | $23.76 | $37.36 | 1,005,509 | — | — |
| 2008-12-08 | $25.05 | $39.39 | 856,880 | — | — |
| 2008-12-05 | $24.93 | $39.20 | 1,353,392 | — | — |
| 2008-12-04 | $23.28 | $36.60 | 1,106,247 | — | — |
| 2008-12-03 | $23.98 | $37.71 | 1,130,021 | — | — |
| 2008-12-02 | $23.38 | $36.76 | 1,563,079 | — | — |
| 2008-12-01 | $22.52 | $35.41 | 1,355,615 | — | — |
| 2008-11-28 | $25.61 | $40.28 | 353,869 | — | — |
| 2008-11-26 | $24.88 | $39.13 | 1,269,585 | — | — |
| 2008-11-25 | $25.18 | $39.60 | 1,010,468 | — | — |
| 2008-11-24 | $24.60 | $38.68 | 1,974,416 | — | — |
| 2008-11-21 | $23.92 | $37.61 | 1,212,289 | — | — |
| 2008-11-20 | $22.39 | $35.20 | 1,022,612 | — | — |
| 2008-11-19 | $23.23 | $36.53 | 826,265 | — | — |
| 2008-11-18 | $24.85 | $39.08 | 1,383,151 | — | — |
| 2008-11-17 | $24.47 | $38.49 | 1,137,376 | — | — |
| 2008-11-14 | $24.80 | $38.99 | 1,010,811 | — | — |
| 2008-11-13 | $26.45 | $41.59 | 1,381,783 | — | — |
| 2008-11-12 | $23.68 | $37.24 | 894,165 | — | — |
| 2008-11-11 | $25.06 | $39.19 | 1,013,222 | — | — |
| 2008-11-10 | $25.05 | $39.18 | 745,460 | — | — |
| 2008-11-07 | $25.06 | $39.18 | 858,060 | — | — |
| 2008-11-06 | $24.61 | $38.48 | 962,938 | — | — |
| 2008-11-05 | $25.55 | $39.96 | 958,808 | — | — |
| 2008-11-04 | $27.05 | $42.29 | 872,607 | — | — |
| 2008-11-03 | $26.32 | $41.16 | 975,330 | — | — |
| 2008-10-31 | $26.33 | $41.17 | 543,785 | — | — |
| 2008-10-30 | $25.60 | $40.04 | 569,646 | — | — |
| 2008-10-29 | $24.96 | $39.03 | 951,983 | — | — |
| 2008-10-28 | $25.66 | $40.13 | 978,023 | — | — |
| 2008-10-27 | $23.12 | $36.15 | 886,614 | — | — |
| 2008-10-24 | $22.92 | $35.85 | 893,798 | — | — |
| 2008-10-23 | $23.05 | $36.05 | 921,813 | — | — |
| 2008-10-22 | $23.27 | $36.39 | 896,491 | — | — |
| 2008-10-21 | $23.94 | $37.44 | 512,537 | — | — |
| 2008-10-20 | $24.68 | $38.59 | 594,967 | — | — |
| 2008-10-17 | $23.96 | $37.46 | 760,725 | — | — |
| 2008-10-16 | $24.22 | $37.87 | 1,033,336 | — | — |
| 2008-10-15 | $23.99 | $37.52 | 830,224 | — | — |
| 2008-10-14 | $25.65 | $40.12 | 1,034,952 | — | — |
| 2008-10-13 | $25.60 | $40.04 | 1,159,764 | — | — |
| 2008-10-10 | $23.49 | $36.73 | 1,723,304 | — | — |
| 2008-10-09 | $21.16 | $33.09 | 1,157,968 | — | — |
| 2008-10-08 | $23.35 | $36.52 | 564,797 | — | — |
| 2008-10-07 | $23.78 | $37.19 | 482,008 | — | — |
| 2008-10-06 | $26.12 | $40.84 | 506,252 | — | — |
| 2008-10-03 | $26.53 | $41.49 | 625,317 | — | — |
| 2008-10-02 | $27.42 | $42.88 | 611,130 | — | — |
| 2008-10-01 | $30.05 | $47.00 | 984,848 | — | — |
| 2008-09-30 | $25.84 | $40.40 | 1,425,910 | — | — |
| 2008-09-29 | $25.06 | $39.18 | 516,488 | — | — |
| 2008-09-26 | $25.76 | $40.29 | 373,538 | — | — |
| 2008-09-25 | $25.35 | $39.65 | 294,341 | — | — |
| 2008-09-24 | $25.38 | $39.69 | 444,654 | — | — |
| 2008-09-23 | $26.17 | $40.93 | 413,586 | — | — |
| 2008-09-22 | $26.48 | $41.41 | 621,007 | — | — |
| 2008-09-19 | $28.58 | $44.70 | 1,692,415 | — | — |
| 2008-09-18 | $27.95 | $43.70 | 1,569,040 | — | — |
| 2008-09-17 | $25.66 | $40.12 | 1,011,606 | — | — |
| 2008-09-16 | $27.06 | $42.31 | 1,037,107 | — | — |
| 2008-09-15 | $25.76 | $40.28 | 1,059,016 | — | — |
| 2008-09-12 | $26.60 | $41.60 | 891,643 | — | — |
| 2008-09-11 | $26.02 | $40.68 | 798,797 | — | — |
| 2008-09-10 | $25.59 | $40.01 | 901,520 | — | — |
| 2008-09-09 | $25.41 | $39.52 | 1,061,890 | — | — |
| 2008-09-08 | $25.86 | $40.22 | 1,256,202 | — | — |
| 2008-09-05 | $24.77 | $38.52 | 679,372 | — | — |
| 2008-09-04 | $23.96 | $37.26 | 971,558 | — | — |
| 2008-09-03 | $25.06 | $38.98 | 1,036,389 | — | — |
| 2008-09-02 | $25.25 | $39.27 | 484,342 | — | — |
| 2008-08-29 | $25.06 | $38.97 | 452,915 | — | — |
| 2008-08-28 | $25.17 | $39.14 | 684,221 | — | — |
| 2008-08-27 | $24.76 | $38.50 | 610,591 | — | — |
| 2008-08-26 | $24.49 | $38.09 | 675,422 | — | — |
| 2008-08-25 | $24.27 | $37.74 | 892,541 | — | — |
| 2008-08-22 | $24.87 | $38.68 | 825,555 | — | — |
| 2008-08-21 | $24.27 | $37.75 | 596,763 | — | — |
| 2008-08-20 | $24.44 | $38.01 | 1,020,406 | — | — |
| 2008-08-19 | $24.43 | $38.00 | 1,089,187 | — | — |
| 2008-08-18 | $24.78 | $38.54 | 892,361 | — | — |
| 2008-08-15 | $25.49 | $39.65 | 782,814 | — | — |
| 2008-08-14 | $25.08 | $39.00 | 471,053 | — | — |
| 2008-08-13 | $24.85 | $38.65 | 1,188,677 | — | — |
| 2008-08-12 | $24.91 | $38.74 | 725,167 | — | — |
| 2008-08-11 | $25.76 | $40.07 | 828,967 | — | — |
| 2008-08-08 | $25.11 | $39.06 | 633,219 | — | — |
| 2008-08-07 | $24.32 | $37.83 | 715,649 | — | — |
| 2008-08-06 | $24.99 | $38.87 | 449,144 | — | — |
| 2008-08-05 | $25.05 | $38.95 | 695,176 | — | — |
| 2008-08-04 | $24.39 | $37.93 | 489,910 | — | — |
| 2008-08-01 | $24.34 | $37.86 | 557,613 | — | — |
| 2008-07-31 | $24.29 | $37.78 | 494,040 | — | — |
| 2008-07-30 | $24.73 | $38.46 | 584,012 | — | — |
| 2008-07-29 | $24.62 | $38.29 | 752,105 | — | — |
| 2008-07-28 | $23.14 | $35.98 | 608,077 | — | — |
| 2008-07-25 | $23.62 | $36.74 | 545,042 | — | — |
| 2008-07-24 | $23.53 | $36.60 | 658,181 | — | — |
| 2008-07-23 | $24.73 | $38.47 | 994,006 | — | — |
| 2008-07-22 | $24.75 | $38.49 | 970,122 | — | — |
| 2008-07-21 | $23.65 | $36.78 | 635,733 | — | — |
| 2008-07-18 | $24.29 | $37.77 | 866,680 | — | — |
| 2008-07-17 | $24.62 | $38.29 | 1,616,630 | — | — |
| 2008-07-16 | $23.74 | $36.93 | 1,596,875 | — | — |
| 2008-07-15 | $21.67 | $33.70 | 2,046,917 | — | — |
| 2008-07-14 | $21.05 | $32.73 | 1,323,905 | — | — |
| 2008-07-11 | $21.82 | $33.93 | 428,312 | — | — |
| 2008-07-10 | $21.74 | $33.82 | 526,904 | — | — |
| 2008-07-09 | $21.66 | $33.68 | 613,824 | — | — |
| 2008-07-08 | $22.57 | $35.10 | 762,880 | — | — |
| 2008-07-07 | $21.29 | $33.11 | 813,882 | — | — |
| 2008-07-03 | $21.61 | $33.60 | 518,464 | — | — |
| 2008-07-02 | $22.10 | $34.37 | 609,693 | — | — |
| 2008-07-01 | $22.46 | $34.93 | 996,880 | — | — |
| 2008-06-30 | $22.08 | $34.35 | 940,490 | — | — |
| 2008-06-27 | $22.47 | $34.94 | 2,198,667 | — | — |
| 2008-06-26 | $22.52 | $35.03 | 794,128 | — | — |
| 2008-06-25 | $22.92 | $35.64 | 802,568 | — | — |
| 2008-06-24 | $22.89 | $35.60 | 742,587 | — | — |
| 2008-06-23 | $22.87 | $35.58 | 734,146 | — | — |
| 2008-06-20 | $23.37 | $36.35 | 1,756,707 | — | — |
| 2008-06-19 | $23.52 | $36.57 | 1,223,337 | — | — |
| 2008-06-18 | $23.11 | $35.94 | 645,072 | — | — |
| 2008-06-17 | $23.39 | $36.37 | 642,737 | — | — |
| 2008-06-16 | $23.75 | $36.93 | 675,242 | — | — |
| 2008-06-13 | $23.41 | $36.41 | 1,225,852 | — | — |
| 2008-06-12 | $23.78 | $36.98 | 711,698 | — | — |
| 2008-06-11 | $23.83 | $37.06 | 1,398,074 | — | — |
| 2008-06-10 | $24.07 | $37.43 | 936,539 | — | — |
| 2008-06-09 | $23.61 | $36.72 | 1,133,545 | — | — |
| 2008-06-06 | $23.82 | $37.04 | 1,079,669 | — | — |
| 2008-06-05 | $24.40 | $37.95 | 14,349,251 | — | — |
| 2008-06-04 | $24.33 | $37.63 | 1,324,624 | — | — |
| 2008-06-03 | $24.27 | $37.53 | 1,006,757 | — | — |
| 2008-06-02 | $24.39 | $37.71 | 633,219 | — | — |
| 2008-05-30 | $24.46 | $37.82 | 877,276 | — | — |
| 2008-05-29 | $24.44 | $37.79 | 1,611,422 | — | — |
| 2008-05-28 | $24.54 | $37.95 | 2,862,954 | — | — |
| 2008-05-27 | $23.72 | $36.68 | 475,543 | — | — |
| 2008-05-23 | $23.45 | $36.26 | 239,388 | — | — |
| 2008-05-22 | $23.75 | $36.73 | 260,040 | — | — |
| 2008-05-21 | $23.74 | $36.71 | 338,339 | — | — |
| 2008-05-20 | $23.82 | $36.83 | 231,486 | — | — |
| 2008-05-19 | $24.05 | $37.19 | 202,213 | — | — |
| 2008-05-16 | $24.24 | $37.49 | 138,999 | — | — |
| 2008-05-15 | $24.74 | $38.26 | 234,539 | — | — |
| 2008-05-14 | $24.70 | $38.20 | 221,070 | — | — |
| 2008-05-13 | $24.61 | $38.06 | 264,170 | — | — |
| 2008-05-12 | $24.63 | $38.09 | 367,791 | — | — |
| 2008-05-09 | $23.71 | $36.66 | 264,889 | — | — |
| 2008-05-08 | $24.04 | $37.18 | 286,978 | — | — |
| 2008-05-07 | $24.04 | $37.17 | 388,264 | — | — |
| 2008-05-06 | $24.63 | $38.09 | 316,789 | — | — |
| 2008-05-05 | $24.81 | $38.36 | 387,725 | — | — |
| 2008-05-02 | $24.81 | $38.36 | 297,394 | — | — |
| 2008-05-01 | $25.06 | $38.75 | 318,226 | — | — |
| 2008-04-30 | $24.22 | $37.46 | 286,619 | — | — |
| 2008-04-29 | $24.33 | $37.62 | 185,871 | — | — |
| 2008-04-28 | $24.66 | $38.13 | 232,204 | — | — |
| 2008-04-25 | $24.36 | $37.67 | 237,771 | — | — |
| 2008-04-24 | $24.36 | $37.66 | 528,880 | — | — |
| 2008-04-23 | $23.37 | $36.14 | 396,166 | — | — |
| 2008-04-22 | $23.65 | $36.58 | 351,449 | — | — |
| 2008-04-21 | $23.59 | $36.47 | 255,730 | — | — |
| 2008-04-18 | $23.86 | $36.90 | 359,530 | — | — |
| 2008-04-17 | $24.06 | $37.20 | 481,469 | — | — |
| 2008-04-16 | $23.72 | $36.68 | 486,857 | — | — |
| 2008-04-15 | $23.03 | $35.60 | 389,701 | — | — |
| 2008-04-14 | $22.27 | $34.44 | 415,202 | — | — |
| 2008-04-11 | $22.66 | $35.04 | 334,748 | — | — |
| 2008-04-10 | $23.00 | $35.57 | 449,862 | — | — |
| 2008-04-09 | $22.91 | $35.43 | 394,011 | — | — |
| 2008-04-08 | $23.22 | $35.91 | 302,243 | — | — |
| 2008-04-07 | $23.57 | $36.45 | 285,541 | — | — |
| 2008-04-04 | $23.45 | $36.27 | 283,745 | — | — |
| 2008-04-03 | $23.85 | $36.89 | 415,561 | — | — |
| 2008-04-02 | $24.10 | $37.27 | 696,074 | — | — |
| 2008-04-01 | $24.24 | $37.48 | 1,115,227 | — | — |
| 2008-03-31 | $23.40 | $36.19 | 418,794 | — | — |
| 2008-03-28 | $23.18 | $35.84 | 512,358 | — | — |
| 2008-03-27 | $23.43 | $36.22 | 451,299 | — | — |
| 2008-03-26 | $23.78 | $36.77 | 570,364 | — | — |
| 2008-03-25 | $24.43 | $37.77 | 633,039 | — | — |
| 2008-03-24 | $24.51 | $37.90 | 759,827 | — | — |
| 2008-03-20 | $24.50 | $37.89 | 990,954 | — | — |
| 2008-03-19 | $23.65 | $36.58 | 778,145 | — | — |
| 2008-03-18 | $24.00 | $37.11 | 569,466 | — | — |
| 2008-03-17 | $23.31 | $36.04 | 608,077 | — | — |
| 2008-03-14 | $23.38 | $36.15 | 810,470 | — | — |
| 2008-03-13 | $23.57 | $36.44 | 632,680 | — | — |
| 2008-03-12 | $23.20 | $35.87 | 847,824 | — | — |
| 2008-03-11 | $23.64 | $36.55 | 733,428 | — | — |
| 2008-03-10 | $22.15 | $34.24 | 497,452 | — | — |
| 2008-03-07 | $22.47 | $34.75 | 411,251 | — | — |
| 2008-03-06 | $22.04 | $34.08 | 411,251 | — | — |
| 2008-03-05 | $22.60 | $34.73 | 294,700 | — | — |
| 2008-03-04 | $22.91 | $35.21 | 646,867 | — | — |
| 2008-03-03 | $22.87 | $35.15 | 374,256 | — | — |
| 2008-02-29 | $23.19 | $35.64 | 535,884 | — | — |
| 2008-02-28 | $23.73 | $36.47 | 447,527 | — | — |
| 2008-02-27 | $24.23 | $37.23 | 314,814 | — | — |
| 2008-02-26 | $24.06 | $36.97 | 352,167 | — | — |
| 2008-02-25 | $24.14 | $37.10 | 388,444 | — | — |
| 2008-02-22 | $23.99 | $36.87 | 454,172 | — | — |
| 2008-02-21 | $23.55 | $36.20 | 257,885 | — | — |
| 2008-02-20 | $24.05 | $36.96 | 352,347 | — | — |
| 2008-02-19 | $23.70 | $36.43 | 409,814 | — | — |
| 2008-02-15 | $23.96 | $36.82 | 757,492 | — | — |
| 2008-02-14 | $24.05 | $36.96 | 629,088 | — | — |
| 2008-02-13 | $24.31 | $37.35 | 415,741 | — | — |
| 2008-02-12 | $24.12 | $37.06 | 330,258 | — | — |
| 2008-02-11 | $23.87 | $36.69 | 361,326 | — | — |
| 2008-02-08 | $24.24 | $37.25 | 463,511 | — | — |
| 2008-02-07 | $24.18 | $37.16 | 436,573 | — | — |
| 2008-02-06 | $23.83 | $36.63 | 375,514 | — | — |
| 2008-02-05 | $23.95 | $36.81 | 411,072 | — | — |
| 2008-02-04 | $24.68 | $37.93 | 377,669 | — | — |
| 2008-02-01 | $25.31 | $38.90 | 627,113 | — | — |
| 2008-01-31 | $24.73 | $38.00 | 673,626 | — | — |
| 2008-01-30 | $24.22 | $37.22 | 574,674 | — | — |
| 2008-01-29 | $24.39 | $37.48 | 294,700 | — | — |
| 2008-01-28 | $24.09 | $37.02 | 476,979 | — | — |
| 2008-01-25 | $23.50 | $36.12 | 470,155 | — | — |
| 2008-01-24 | $24.01 | $36.90 | 793,409 | — | — |
| 2008-01-23 | $24.08 | $37.00 | 994,186 | — | — |
| 2008-01-22 | $22.32 | $34.30 | 1,150,426 | — | — |
| 2008-01-18 | $21.86 | $33.60 | 946,596 | — | — |
| 2008-01-17 | $21.85 | $33.58 | 818,551 | — | — |
| 2008-01-16 | $22.61 | $34.74 | 1,099,962 | — | — |
| 2008-01-15 | $22.70 | $34.88 | 866,680 | — | — |
| 2008-01-14 | $22.80 | $35.03 | 426,875 | — | — |
| 2008-01-11 | $23.01 | $35.37 | 424,540 | — | — |
| 2008-01-10 | $22.89 | $35.18 | 832,379 | — | — |
| 2008-01-09 | $22.84 | $35.10 | 898,108 | — | — |
| 2008-01-08 | $23.05 | $35.42 | 638,966 | — | — |
| 2008-01-07 | $23.85 | $36.66 | 706,669 | — | — |
| 2008-01-04 | $23.52 | $36.14 | 550,250 | — | — |
| 2008-01-03 | $24.03 | $36.93 | 459,739 | — | — |
| 2008-01-02 | $24.55 | $37.73 | 438,548 | — | — |