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
- 1985-11-26 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 | $24.39 | $49.59 | 346,800 | — | — |
| 2008-12-30 | $23.70 | $48.19 | 258,300 | — | — |
| 2008-12-29 | $22.82 | $46.40 | 183,900 | — | — |
| 2008-12-26 | $23.00 | $46.77 | 84,400 | — | — |
| 2008-12-24 | $22.72 | $46.20 | 43,600 | — | — |
| 2008-12-23 | $22.62 | $46.00 | 149,500 | — | — |
| 2008-12-22 | $22.94 | $46.65 | 224,500 | — | — |
| 2008-12-19 | $23.00 | $46.77 | 389,400 | — | — |
| 2008-12-18 | $22.86 | $46.48 | 226,900 | — | — |
| 2008-12-17 | $22.98 | $46.73 | 256,300 | — | — |
| 2008-12-16 | $22.92 | $46.61 | 380,400 | — | — |
| 2008-12-15 | $21.42 | $43.56 | 158,200 | — | — |
| 2008-12-12 | $22.30 | $45.34 | 315,700 | — | — |
| 2008-12-11 | $21.34 | $43.39 | 252,200 | — | — |
| 2008-12-10 | $23.07 | $46.46 | 206,300 | — | — |
| 2008-12-09 | $22.39 | $45.09 | 237,000 | — | — |
| 2008-12-08 | $23.49 | $47.31 | 281,600 | — | — |
| 2008-12-05 | $23.67 | $47.67 | 203,900 | — | — |
| 2008-12-04 | $22.60 | $45.52 | 200,300 | — | — |
| 2008-12-03 | $22.92 | $46.16 | 267,800 | — | — |
| 2008-12-02 | $22.55 | $45.42 | 494,500 | — | — |
| 2008-12-01 | $20.71 | $41.71 | 391,000 | — | — |
| 2008-11-28 | $23.06 | $46.44 | 106,900 | — | — |
| 2008-11-26 | $23.20 | $46.72 | 222,700 | — | — |
| 2008-11-25 | $22.26 | $44.83 | 406,400 | — | — |
| 2008-11-24 | $22.46 | $45.23 | 279,200 | — | — |
| 2008-11-21 | $20.77 | $41.83 | 411,000 | — | — |
| 2008-11-20 | $19.63 | $39.53 | 204,900 | — | — |
| 2008-11-19 | $20.48 | $41.25 | 189,900 | — | — |
| 2008-11-18 | $21.75 | $43.80 | 235,000 | — | — |
| 2008-11-17 | $22.00 | $44.31 | 193,500 | — | — |
| 2008-11-14 | $22.80 | $45.92 | 229,100 | — | — |
| 2008-11-13 | $23.74 | $47.81 | 486,900 | — | — |
| 2008-11-12 | $21.47 | $43.24 | 175,700 | — | — |
| 2008-11-11 | $23.00 | $46.32 | 230,200 | — | — |
| 2008-11-10 | $22.96 | $46.24 | 111,300 | — | — |
| 2008-11-07 | $23.45 | $47.23 | 151,000 | — | — |
| 2008-11-06 | $23.47 | $47.27 | 192,000 | — | — |
| 2008-11-05 | $23.21 | $46.74 | 270,900 | — | — |
| 2008-11-04 | $24.53 | $49.40 | 579,500 | — | — |
| 2008-11-03 | $25.53 | $51.42 | 316,600 | — | — |
| 2008-10-31 | $24.95 | $50.25 | 472,900 | — | — |
| 2008-10-30 | $23.21 | $46.74 | 197,600 | — | — |
| 2008-10-29 | $22.69 | $45.70 | 424,900 | — | — |
| 2008-10-28 | $22.51 | $45.34 | 246,600 | — | — |
| 2008-10-27 | $20.84 | $41.97 | 172,000 | — | — |
| 2008-10-24 | $21.23 | $42.76 | 349,600 | — | — |
| 2008-10-23 | $21.61 | $43.52 | 373,100 | — | — |
| 2008-10-22 | $22.46 | $45.23 | 377,100 | — | — |
| 2008-10-21 | $23.43 | $47.19 | 255,700 | — | — |
| 2008-10-20 | $23.94 | $48.22 | 300,100 | — | — |
| 2008-10-17 | $23.99 | $48.32 | 253,800 | — | — |
| 2008-10-16 | $25.77 | $51.90 | 579,400 | — | — |
| 2008-10-15 | $23.02 | $46.36 | 306,600 | — | — |
| 2008-10-14 | $23.44 | $47.21 | 303,800 | — | — |
| 2008-10-13 | $23.25 | $46.83 | 96,700 | — | — |
| 2008-10-10 | $23.45 | $47.23 | 465,700 | — | — |
| 2008-10-09 | $19.92 | $40.12 | 440,500 | — | — |
| 2008-10-08 | $21.24 | $42.78 | 280,600 | — | — |
| 2008-10-07 | $22.51 | $45.34 | 257,200 | — | — |
| 2008-10-06 | $24.60 | $49.54 | 258,600 | — | — |
| 2008-10-03 | $23.74 | $47.81 | 707,500 | — | — |
| 2008-10-02 | $23.07 | $46.46 | 143,900 | — | — |
| 2008-10-01 | $24.77 | $49.89 | 272,000 | — | — |
| 2008-09-30 | $25.15 | $50.65 | 229,300 | — | — |
| 2008-09-29 | $23.85 | $48.03 | 259,000 | — | — |
| 2008-09-26 | $25.14 | $50.63 | 138,900 | — | — |
| 2008-09-25 | $25.08 | $50.51 | 207,000 | — | — |
| 2008-09-24 | $23.75 | $47.83 | 287,100 | — | — |
| 2008-09-23 | $24.35 | $49.04 | 149,000 | — | — |
| 2008-09-22 | $25.85 | $52.06 | 207,100 | — | — |
| 2008-09-19 | $29.80 | $60.02 | 850,200 | — | — |
| 2008-09-18 | $27.22 | $54.82 | 1,040,800 | — | — |
| 2008-09-17 | $23.14 | $46.60 | 374,500 | — | — |
| 2008-09-16 | $23.63 | $47.59 | 589,700 | — | — |
| 2008-09-15 | $22.85 | $46.02 | 211,400 | — | — |
| 2008-09-12 | $23.00 | $46.32 | 274,000 | — | — |
| 2008-09-11 | $22.71 | $45.74 | 304,400 | — | — |
| 2008-09-10 | $22.82 | $45.52 | 403,200 | — | — |
| 2008-09-09 | $23.14 | $46.15 | 321,100 | — | — |
| 2008-09-08 | $23.67 | $47.21 | 307,800 | — | — |
| 2008-09-05 | $22.93 | $45.74 | 265,700 | — | — |
| 2008-09-04 | $22.39 | $44.66 | 249,400 | — | — |
| 2008-09-03 | $22.83 | $45.54 | 665,000 | — | — |
| 2008-09-02 | $22.33 | $44.54 | 399,600 | — | — |
| 2008-08-29 | $22.60 | $45.08 | 178,000 | — | — |
| 2008-08-28 | $22.59 | $45.06 | 156,400 | — | — |
| 2008-08-27 | $22.33 | $44.54 | 146,600 | — | — |
| 2008-08-26 | $22.39 | $44.66 | 198,000 | — | — |
| 2008-08-25 | $22.23 | $44.34 | 187,900 | — | — |
| 2008-08-22 | $22.95 | $45.78 | 254,500 | — | — |
| 2008-08-21 | $22.17 | $44.22 | 190,400 | — | — |
| 2008-08-20 | $22.89 | $45.66 | 199,300 | — | — |
| 2008-08-19 | $23.00 | $45.88 | 163,300 | — | — |
| 2008-08-18 | $23.59 | $47.05 | 166,000 | — | — |
| 2008-08-15 | $23.86 | $47.59 | 255,700 | — | — |
| 2008-08-14 | $23.50 | $46.87 | 194,200 | — | — |
| 2008-08-13 | $23.75 | $47.37 | 692,000 | — | — |
| 2008-08-12 | $24.44 | $48.75 | 364,200 | — | — |
| 2008-08-11 | $24.20 | $48.27 | 337,000 | — | — |
| 2008-08-08 | $23.60 | $47.07 | 184,100 | — | — |
| 2008-08-07 | $22.83 | $45.54 | 227,900 | — | — |
| 2008-08-06 | $23.52 | $46.91 | 244,200 | — | — |
| 2008-08-05 | $23.65 | $47.17 | 350,400 | — | — |
| 2008-08-04 | $23.19 | $46.25 | 201,300 | — | — |
| 2008-08-01 | $23.33 | $46.53 | 242,100 | — | — |
| 2008-07-31 | $23.60 | $47.07 | 366,800 | — | — |
| 2008-07-30 | $23.60 | $47.07 | 327,600 | — | — |
| 2008-07-29 | $23.70 | $47.27 | 367,000 | — | — |
| 2008-07-28 | $22.72 | $45.32 | 275,800 | — | — |
| 2008-07-25 | $23.76 | $47.39 | 313,200 | — | — |
| 2008-07-24 | $23.47 | $46.81 | 403,700 | — | — |
| 2008-07-23 | $24.30 | $48.47 | 370,400 | — | — |
| 2008-07-22 | $24.17 | $48.21 | 422,200 | — | — |
| 2008-07-21 | $22.97 | $45.82 | 321,500 | — | — |
| 2008-07-18 | $22.80 | $45.48 | 346,000 | — | — |
| 2008-07-17 | $23.27 | $46.41 | 413,800 | — | — |
| 2008-07-16 | $22.21 | $44.30 | 417,600 | — | — |
| 2008-07-15 | $20.01 | $39.91 | 308,100 | — | — |
| 2008-07-14 | $20.41 | $40.71 | 304,800 | — | — |
| 2008-07-11 | $21.46 | $42.80 | 333,400 | — | — |
| 2008-07-10 | $21.43 | $42.74 | 466,300 | — | — |
| 2008-07-09 | $20.57 | $41.03 | 310,800 | — | — |
| 2008-07-08 | $21.84 | $43.56 | 341,500 | — | — |
| 2008-07-07 | $20.02 | $39.93 | 390,300 | — | — |
| 2008-07-03 | $20.34 | $40.57 | 115,100 | — | — |
| 2008-07-02 | $21.04 | $41.97 | 352,500 | — | — |
| 2008-07-01 | $21.39 | $42.66 | 278,900 | — | — |
| 2008-06-30 | $20.62 | $41.13 | 278,800 | — | — |
| 2008-06-27 | $21.11 | $42.11 | 738,600 | — | — |
| 2008-06-26 | $20.68 | $41.25 | 556,700 | — | — |
| 2008-06-25 | $21.53 | $42.94 | 944,000 | — | — |
| 2008-06-24 | $22.51 | $44.90 | 401,700 | — | — |
| 2008-06-23 | $22.45 | $44.78 | 332,800 | — | — |
| 2008-06-20 | $23.09 | $46.05 | 754,900 | — | — |
| 2008-06-19 | $22.63 | $45.14 | 318,400 | — | — |
| 2008-06-18 | $22.20 | $44.28 | 200,600 | — | — |
| 2008-06-17 | $22.74 | $45.36 | 193,100 | — | — |
| 2008-06-16 | $23.05 | $45.98 | 147,900 | — | — |
| 2008-06-13 | $22.60 | $45.08 | 272,400 | — | — |
| 2008-06-12 | $22.63 | $45.14 | 225,300 | — | — |
| 2008-06-11 | $22.63 | $44.72 | 230,900 | — | — |
| 2008-06-10 | $23.38 | $46.20 | 243,800 | — | — |
| 2008-06-09 | $23.14 | $45.73 | 230,900 | — | — |
| 2008-06-06 | $23.59 | $46.62 | 356,900 | — | — |
| 2008-06-05 | $24.19 | $47.80 | 261,200 | — | — |
| 2008-06-04 | $23.76 | $46.95 | 224,400 | — | — |
| 2008-06-03 | $23.55 | $46.54 | 163,200 | — | — |
| 2008-06-02 | $23.73 | $46.89 | 182,700 | — | — |
| 2008-05-30 | $24.13 | $47.68 | 158,200 | — | — |
| 2008-05-29 | $24.21 | $47.84 | 162,300 | — | — |
| 2008-05-28 | $24.05 | $47.52 | 129,700 | — | — |
| 2008-05-27 | $24.37 | $48.16 | 194,400 | — | — |
| 2008-05-23 | $23.71 | $46.85 | 153,600 | — | — |
| 2008-05-22 | $23.99 | $47.41 | 133,100 | — | — |
| 2008-05-21 | $23.66 | $46.75 | 238,700 | — | — |
| 2008-05-20 | $23.66 | $46.75 | 261,100 | — | — |
| 2008-05-19 | $24.09 | $47.60 | 315,600 | — | — |
| 2008-05-16 | $24.50 | $48.41 | 239,200 | — | — |
| 2008-05-15 | $25.11 | $49.62 | 188,500 | — | — |
| 2008-05-14 | $25.22 | $49.84 | 474,900 | — | — |
| 2008-05-13 | $25.30 | $49.99 | 250,800 | — | — |
| 2008-05-12 | $25.50 | $50.39 | 264,300 | — | — |
| 2008-05-09 | $25.32 | $50.03 | 241,400 | — | — |
| 2008-05-08 | $25.76 | $50.90 | 486,100 | — | — |
| 2008-05-07 | $25.60 | $50.59 | 516,300 | — | — |
| 2008-05-06 | $25.88 | $51.14 | 204,000 | — | — |
| 2008-05-05 | $25.91 | $51.20 | 218,200 | — | — |
| 2008-05-02 | $25.91 | $51.20 | 304,600 | — | — |
| 2008-05-01 | $26.12 | $51.62 | 462,000 | — | — |
| 2008-04-30 | $25.49 | $50.37 | 324,000 | — | — |
| 2008-04-29 | $25.78 | $50.94 | 292,300 | — | — |
| 2008-04-28 | $26.19 | $51.75 | 298,200 | — | — |
| 2008-04-25 | $25.24 | $49.88 | 178,300 | — | — |
| 2008-04-24 | $25.36 | $50.11 | 188,600 | — | — |
| 2008-04-23 | $24.24 | $47.90 | 337,500 | — | — |
| 2008-04-22 | $24.28 | $47.98 | 393,900 | — | — |
| 2008-04-21 | $24.40 | $48.22 | 225,400 | — | — |
| 2008-04-18 | $25.12 | $49.64 | 268,900 | — | — |
| 2008-04-17 | $24.85 | $49.11 | 243,300 | — | — |
| 2008-04-16 | $25.03 | $49.46 | 311,000 | — | — |
| 2008-04-15 | $23.79 | $47.01 | 234,500 | — | — |
| 2008-04-14 | $23.35 | $46.14 | 272,700 | — | — |
| 2008-04-11 | $23.82 | $47.07 | 349,000 | — | — |
| 2008-04-10 | $24.43 | $48.28 | 357,500 | — | — |
| 2008-04-09 | $23.83 | $47.09 | 296,600 | — | — |
| 2008-04-08 | $24.47 | $48.35 | 201,300 | — | — |
| 2008-04-07 | $24.64 | $48.69 | 197,400 | — | — |
| 2008-04-04 | $24.68 | $48.77 | 275,200 | — | — |
| 2008-04-03 | $24.94 | $49.28 | 434,700 | — | — |
| 2008-04-02 | $25.06 | $49.52 | 451,700 | — | — |
| 2008-04-01 | $25.16 | $49.72 | 726,700 | — | — |
| 2008-03-31 | $24.56 | $48.53 | 476,800 | — | — |
| 2008-03-28 | $24.82 | $49.05 | 303,300 | — | — |
| 2008-03-27 | $24.73 | $48.87 | 199,800 | — | — |
| 2008-03-26 | $25.14 | $49.68 | 283,700 | — | — |
| 2008-03-25 | $25.28 | $49.96 | 409,100 | — | — |
| 2008-03-24 | $25.34 | $50.07 | 582,100 | — | — |
| 2008-03-20 | $26.06 | $51.50 | 860,500 | — | — |
| 2008-03-19 | $24.40 | $48.22 | 412,100 | — | — |
| 2008-03-18 | $24.91 | $49.22 | 415,600 | — | — |
| 2008-03-17 | $24.04 | $47.50 | 324,600 | — | — |
| 2008-03-14 | $23.48 | $46.40 | 311,400 | — | — |
| 2008-03-13 | $24.08 | $47.58 | 640,000 | — | — |
| 2008-03-12 | $23.32 | $46.08 | 335,100 | — | — |
| 2008-03-11 | $23.40 | $45.83 | 579,400 | — | — |
| 2008-03-10 | $22.22 | $43.51 | 302,900 | — | — |
| 2008-03-07 | $22.34 | $43.75 | 278,000 | — | — |
| 2008-03-06 | $22.10 | $43.28 | 316,200 | — | — |
| 2008-03-05 | $22.70 | $44.45 | 221,300 | — | — |
| 2008-03-04 | $22.97 | $44.98 | 455,100 | — | — |
| 2008-03-03 | $22.54 | $44.14 | 318,100 | — | — |
| 2008-02-29 | $22.10 | $43.28 | 237,200 | — | — |
| 2008-02-28 | $22.63 | $44.32 | 172,500 | — | — |
| 2008-02-27 | $23.09 | $45.22 | 275,500 | — | — |
| 2008-02-26 | $23.33 | $45.69 | 212,900 | — | — |
| 2008-02-25 | $23.36 | $45.75 | 251,500 | — | — |
| 2008-02-22 | $23.04 | $45.12 | 348,300 | — | — |
| 2008-02-21 | $22.73 | $44.51 | 352,000 | — | — |
| 2008-02-20 | $22.98 | $45.00 | 227,800 | — | — |
| 2008-02-19 | $22.53 | $44.12 | 305,900 | — | — |
| 2008-02-15 | $22.34 | $43.75 | 220,200 | — | — |
| 2008-02-14 | $22.33 | $43.73 | 297,500 | — | — |
| 2008-02-13 | $23.12 | $45.28 | 329,500 | — | — |
| 2008-02-12 | $23.21 | $45.45 | 372,200 | — | — |
| 2008-02-11 | $23.10 | $45.24 | 554,900 | — | — |
| 2008-02-08 | $22.37 | $43.81 | 460,900 | — | — |
| 2008-02-07 | $22.03 | $43.14 | 346,400 | — | — |
| 2008-02-06 | $21.31 | $41.73 | 308,200 | — | — |
| 2008-02-05 | $20.97 | $41.07 | 501,000 | — | — |
| 2008-02-04 | $21.59 | $42.28 | 234,100 | — | — |
| 2008-02-01 | $22.00 | $43.08 | 285,000 | — | — |
| 2008-01-31 | $21.82 | $42.73 | 459,700 | — | — |
| 2008-01-30 | $21.33 | $41.77 | 365,400 | — | — |
| 2008-01-29 | $21.72 | $42.54 | 206,600 | — | — |
| 2008-01-28 | $22.00 | $43.08 | 285,800 | — | — |
| 2008-01-25 | $20.91 | $40.95 | 299,800 | — | — |
| 2008-01-24 | $21.76 | $42.61 | 344,600 | — | — |
| 2008-01-23 | $21.49 | $42.08 | 613,900 | — | — |
| 2008-01-22 | $19.60 | $38.38 | 359,500 | — | — |
| 2008-01-18 | $19.21 | $37.62 | 430,600 | — | — |
| 2008-01-17 | $18.21 | $35.66 | 208,300 | — | — |
| 2008-01-16 | $18.87 | $36.95 | 305,200 | — | — |
| 2008-01-15 | $18.09 | $35.43 | 357,400 | — | — |
| 2008-01-14 | $18.84 | $36.90 | 207,100 | — | — |
| 2008-01-11 | $18.79 | $36.80 | 208,400 | — | — |
| 2008-01-10 | $19.37 | $37.93 | 291,200 | — | — |
| 2008-01-09 | $18.82 | $36.86 | 293,100 | — | — |
| 2008-01-08 | $18.44 | $36.11 | 373,000 | — | — |
| 2008-01-07 | $19.26 | $37.72 | 204,100 | — | — |
| 2008-01-04 | $18.66 | $36.54 | 191,300 | — | — |
| 2008-01-03 | $19.29 | $37.78 | 214,000 | — | — |
| 2008-01-02 | $19.63 | $38.44 | 285,100 | — | — |