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
- 1996-10-16 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 | $30.06 | $38.73 | 328,400 | — | — |
| 2008-12-30 | $29.21 | $37.40 | 423,500 | — | — |
| 2008-12-29 | $29.39 | $37.63 | 384,100 | — | — |
| 2008-12-26 | $29.88 | $38.25 | 212,900 | — | — |
| 2008-12-24 | $29.40 | $37.64 | 157,300 | — | — |
| 2008-12-23 | $29.09 | $37.24 | 443,300 | — | — |
| 2008-12-22 | $28.81 | $36.88 | 627,700 | — | — |
| 2008-12-19 | $28.69 | $36.73 | 495,300 | — | — |
| 2008-12-18 | $28.33 | $36.27 | 628,100 | — | — |
| 2008-12-17 | $28.23 | $36.14 | 625,600 | — | — |
| 2008-12-16 | $28.17 | $36.06 | 412,800 | — | — |
| 2008-12-15 | $25.19 | $32.25 | 415,600 | — | — |
| 2008-12-12 | $24.64 | $31.54 | 406,800 | — | — |
| 2008-12-11 | $24.63 | $31.53 | 260,600 | — | — |
| 2008-12-10 | $26.05 | $33.35 | 244,700 | — | — |
| 2008-12-09 | $25.13 | $32.17 | 403,500 | — | — |
| 2008-12-08 | $26.13 | $33.45 | 377,400 | — | — |
| 2008-12-05 | $24.55 | $31.43 | 432,700 | — | — |
| 2008-12-04 | $23.61 | $30.23 | 376,000 | — | — |
| 2008-12-03 | $24.63 | $31.53 | 474,900 | — | — |
| 2008-12-02 | $23.90 | $30.60 | 336,700 | — | — |
| 2008-12-01 | $22.43 | $28.72 | 484,000 | — | — |
| 2008-11-28 | $25.11 | $32.15 | 280,000 | — | — |
| 2008-11-26 | $24.92 | $31.90 | 637,000 | — | — |
| 2008-11-25 | $23.22 | $29.73 | 511,400 | — | — |
| 2008-11-24 | $23.82 | $30.49 | 859,800 | — | — |
| 2008-11-21 | $20.77 | $26.59 | 1,241,500 | — | — |
| 2008-11-20 | $20.60 | $26.37 | 530,600 | — | — |
| 2008-11-19 | $21.47 | $27.49 | 681,400 | — | — |
| 2008-11-18 | $22.99 | $29.43 | 1,580,400 | — | — |
| 2008-11-17 | $22.24 | $28.47 | 701,900 | — | — |
| 2008-11-14 | $23.80 | $30.47 | 1,009,800 | — | — |
| 2008-11-13 | $24.89 | $31.86 | 1,535,000 | — | — |
| 2008-11-12 | $24.80 | $31.75 | 665,800 | — | — |
| 2008-11-11 | $26.62 | $34.08 | 476,000 | — | — |
| 2008-11-10 | $27.08 | $34.67 | 593,800 | — | — |
| 2008-11-07 | $26.83 | $34.35 | 451,200 | — | — |
| 2008-11-06 | $26.50 | $33.93 | 706,900 | — | — |
| 2008-11-05 | $26.10 | $33.41 | 774,400 | — | — |
| 2008-11-04 | $28.00 | $35.85 | 677,600 | — | — |
| 2008-11-03 | $28.46 | $36.44 | 595,100 | — | — |
| 2008-10-31 | $27.35 | $35.01 | 751,000 | — | — |
| 2008-10-30 | $27.17 | $34.78 | 933,500 | — | — |
| 2008-10-29 | $27.72 | $35.49 | 1,229,000 | — | — |
| 2008-10-28 | $25.55 | $32.71 | 2,019,400 | — | — |
| 2008-10-27 | $20.86 | $26.71 | 959,100 | — | — |
| 2008-10-24 | $22.00 | $28.16 | 506,600 | — | — |
| 2008-10-23 | $21.95 | $28.10 | 819,700 | — | — |
| 2008-10-22 | $22.13 | $28.33 | 490,500 | — | — |
| 2008-10-21 | $23.01 | $29.46 | 432,100 | — | — |
| 2008-10-20 | $23.35 | $29.89 | 511,600 | — | — |
| 2008-10-17 | $22.87 | $29.28 | 475,500 | — | — |
| 2008-10-16 | $22.29 | $28.54 | 739,000 | — | — |
| 2008-10-15 | $20.96 | $26.83 | 931,800 | — | — |
| 2008-10-14 | $22.85 | $29.25 | 884,700 | — | — |
| 2008-10-13 | $23.40 | $29.96 | 266,900 | — | — |
| 2008-10-10 | $20.73 | $26.54 | 1,134,300 | — | — |
| 2008-10-09 | $20.14 | $25.78 | 905,500 | — | — |
| 2008-10-08 | $22.49 | $28.79 | 971,800 | — | — |
| 2008-10-07 | $22.67 | $29.02 | 767,300 | — | — |
| 2008-10-06 | $23.48 | $30.06 | 567,000 | — | — |
| 2008-10-03 | $24.43 | $31.28 | 597,100 | — | — |
| 2008-10-02 | $24.87 | $31.84 | 612,700 | — | — |
| 2008-10-01 | $27.03 | $34.60 | 493,000 | — | — |
| 2008-09-30 | $27.10 | $34.46 | 728,800 | — | — |
| 2008-09-29 | $26.60 | $33.82 | 620,400 | — | — |
| 2008-09-26 | $28.10 | $35.73 | 574,500 | — | — |
| 2008-09-25 | $27.99 | $35.59 | 966,300 | — | — |
| 2008-09-24 | $28.94 | $36.80 | 602,600 | — | — |
| 2008-09-23 | $30.64 | $38.96 | 1,411,100 | — | — |
| 2008-09-22 | $30.96 | $39.37 | 611,300 | — | — |
| 2008-09-19 | $31.50 | $40.05 | 746,600 | — | — |
| 2008-09-18 | $31.73 | $40.34 | 986,200 | — | — |
| 2008-09-17 | $29.72 | $37.79 | 870,700 | — | — |
| 2008-09-16 | $30.84 | $39.21 | 733,900 | — | — |
| 2008-09-15 | $29.20 | $37.13 | 566,800 | — | — |
| 2008-09-12 | $30.06 | $38.22 | 553,300 | — | — |
| 2008-09-11 | $29.75 | $37.83 | 373,100 | — | — |
| 2008-09-10 | $29.52 | $37.53 | 473,400 | — | — |
| 2008-09-09 | $28.92 | $36.77 | 657,200 | — | — |
| 2008-09-08 | $29.09 | $36.99 | 446,300 | — | — |
| 2008-09-05 | $28.17 | $35.82 | 323,800 | — | — |
| 2008-09-04 | $27.82 | $35.37 | 444,700 | — | — |
| 2008-09-03 | $28.17 | $35.82 | 474,600 | — | — |
| 2008-09-02 | $27.53 | $35.00 | 360,800 | — | — |
| 2008-08-29 | $26.99 | $34.32 | 184,600 | — | — |
| 2008-08-28 | $27.12 | $34.48 | 168,200 | — | — |
| 2008-08-27 | $26.39 | $33.55 | 218,900 | — | — |
| 2008-08-26 | $26.05 | $33.12 | 207,300 | — | — |
| 2008-08-25 | $25.97 | $33.02 | 326,100 | — | — |
| 2008-08-22 | $26.92 | $34.23 | 556,300 | — | — |
| 2008-08-21 | $25.86 | $32.88 | 430,000 | — | — |
| 2008-08-20 | $26.36 | $33.52 | 419,300 | — | — |
| 2008-08-19 | $26.83 | $34.11 | 515,400 | — | — |
| 2008-08-18 | $28.02 | $35.63 | 421,800 | — | — |
| 2008-08-15 | $28.94 | $36.80 | 579,300 | — | — |
| 2008-08-14 | $29.02 | $36.90 | 445,800 | — | — |
| 2008-08-13 | $27.78 | $35.32 | 483,300 | — | — |
| 2008-08-12 | $28.60 | $36.36 | 437,100 | — | — |
| 2008-08-11 | $29.15 | $37.06 | 481,700 | — | — |
| 2008-08-08 | $28.38 | $36.08 | 771,700 | — | — |
| 2008-08-07 | $26.43 | $33.61 | 440,700 | — | — |
| 2008-08-06 | $26.82 | $34.10 | 317,900 | — | — |
| 2008-08-05 | $26.95 | $34.27 | 606,200 | — | — |
| 2008-08-04 | $25.24 | $32.09 | 600,600 | — | — |
| 2008-08-01 | $25.01 | $31.80 | 437,700 | — | — |
| 2008-07-31 | $24.85 | $31.60 | 975,600 | — | — |
| 2008-07-30 | $25.19 | $32.03 | 752,900 | — | — |
| 2008-07-29 | $25.57 | $32.51 | 1,248,100 | — | — |
| 2008-07-28 | $25.10 | $31.91 | 747,600 | — | — |
| 2008-07-25 | $25.72 | $32.70 | 711,100 | — | — |
| 2008-07-24 | $26.13 | $33.22 | 719,400 | — | — |
| 2008-07-23 | $28.73 | $36.53 | 945,100 | — | — |
| 2008-07-22 | $27.80 | $35.35 | 626,800 | — | — |
| 2008-07-21 | $25.87 | $32.89 | 473,800 | — | — |
| 2008-07-18 | $25.66 | $32.63 | 497,600 | — | — |
| 2008-07-17 | $25.67 | $32.64 | 564,800 | — | — |
| 2008-07-16 | $25.05 | $31.85 | 697,100 | — | — |
| 2008-07-15 | $23.41 | $29.77 | 1,063,800 | — | — |
| 2008-07-14 | $23.32 | $29.65 | 708,300 | — | — |
| 2008-07-11 | $23.24 | $29.55 | 1,244,800 | — | — |
| 2008-07-10 | $24.31 | $30.91 | 968,200 | — | — |
| 2008-07-09 | $25.57 | $32.51 | 486,400 | — | — |
| 2008-07-08 | $26.46 | $33.64 | 543,400 | — | — |
| 2008-07-07 | $25.65 | $32.61 | 449,000 | — | — |
| 2008-07-03 | $25.37 | $32.26 | 164,400 | — | — |
| 2008-07-02 | $25.26 | $32.12 | 442,800 | — | — |
| 2008-07-01 | $26.06 | $33.13 | 516,500 | — | — |
| 2008-06-30 | $26.50 | $33.48 | 378,600 | — | — |
| 2008-06-27 | $26.62 | $33.63 | 630,000 | — | — |
| 2008-06-26 | $27.16 | $34.31 | 402,300 | — | — |
| 2008-06-25 | $27.58 | $34.84 | 433,700 | — | — |
| 2008-06-24 | $27.04 | $34.16 | 650,000 | — | — |
| 2008-06-23 | $28.01 | $35.39 | 454,600 | — | — |
| 2008-06-20 | $28.36 | $35.83 | 707,600 | — | — |
| 2008-06-19 | $29.58 | $37.37 | 395,500 | — | — |
| 2008-06-18 | $28.61 | $36.14 | 786,400 | — | — |
| 2008-06-17 | $29.94 | $37.82 | 548,400 | — | — |
| 2008-06-16 | $31.00 | $39.16 | 462,700 | — | — |
| 2008-06-13 | $30.87 | $39.00 | 382,200 | — | — |
| 2008-06-12 | $30.86 | $38.99 | 288,000 | — | — |
| 2008-06-11 | $30.15 | $38.09 | 395,400 | — | — |
| 2008-06-10 | $31.27 | $39.50 | 397,000 | — | — |
| 2008-06-09 | $30.64 | $38.71 | 331,100 | — | — |
| 2008-06-06 | $31.25 | $39.48 | 506,400 | — | — |
| 2008-06-05 | $32.21 | $40.69 | 397,500 | — | — |
| 2008-06-04 | $32.10 | $40.55 | 899,100 | — | — |
| 2008-06-03 | $32.62 | $41.21 | 370,500 | — | — |
| 2008-06-02 | $33.07 | $41.78 | 434,800 | — | — |
| 2008-05-30 | $34.65 | $43.77 | 391,800 | — | — |
| 2008-05-29 | $34.55 | $43.65 | 401,800 | — | — |
| 2008-05-28 | $35.02 | $44.24 | 341,700 | — | — |
| 2008-05-27 | $33.92 | $42.85 | 291,200 | — | — |
| 2008-05-23 | $33.39 | $42.18 | 301,200 | — | — |
| 2008-05-22 | $33.01 | $41.70 | 230,100 | — | — |
| 2008-05-21 | $33.44 | $42.25 | 324,300 | — | — |
| 2008-05-20 | $33.80 | $42.70 | 162,900 | — | — |
| 2008-05-19 | $34.08 | $43.05 | 524,200 | — | — |
| 2008-05-16 | $33.92 | $42.85 | 192,200 | — | — |
| 2008-05-15 | $34.00 | $42.95 | 123,400 | — | — |
| 2008-05-14 | $33.80 | $42.70 | 162,700 | — | — |
| 2008-05-13 | $33.61 | $42.46 | 250,500 | — | — |
| 2008-05-12 | $33.98 | $42.93 | 206,500 | — | — |
| 2008-05-09 | $33.72 | $42.60 | 231,100 | — | — |
| 2008-05-08 | $33.35 | $42.13 | 267,800 | — | — |
| 2008-05-07 | $33.93 | $42.86 | 245,700 | — | — |
| 2008-05-06 | $34.44 | $43.51 | 240,100 | — | — |
| 2008-05-05 | $34.75 | $43.90 | 138,400 | — | — |
| 2008-05-02 | $34.85 | $44.03 | 328,000 | — | — |
| 2008-05-01 | $34.98 | $44.19 | 336,300 | — | — |
| 2008-04-30 | $34.49 | $43.57 | 371,400 | — | — |
| 2008-04-29 | $34.82 | $43.99 | 418,600 | — | — |
| 2008-04-28 | $34.30 | $43.33 | 596,400 | — | — |
| 2008-04-25 | $35.14 | $44.39 | 77,100 | — | — |
| 2008-04-24 | $34.77 | $43.93 | 168,000 | — | — |
| 2008-04-23 | $33.97 | $42.92 | 154,700 | — | — |
| 2008-04-22 | $33.33 | $42.11 | 169,500 | — | — |
| 2008-04-21 | $33.96 | $42.90 | 129,700 | — | — |
| 2008-04-18 | $34.18 | $43.18 | 151,700 | — | — |
| 2008-04-17 | $33.65 | $42.51 | 103,900 | — | — |
| 2008-04-16 | $33.37 | $42.16 | 228,800 | — | — |
| 2008-04-15 | $32.36 | $40.88 | 171,700 | — | — |
| 2008-04-14 | $32.53 | $41.10 | 229,800 | — | — |
| 2008-04-11 | $33.38 | $42.17 | 221,400 | — | — |
| 2008-04-10 | $34.55 | $43.65 | 128,900 | — | — |
| 2008-04-09 | $34.19 | $43.19 | 304,800 | — | — |
| 2008-04-08 | $34.55 | $43.65 | 101,300 | — | — |
| 2008-04-07 | $34.54 | $43.64 | 289,400 | — | — |
| 2008-04-04 | $34.92 | $44.12 | 327,700 | — | — |
| 2008-04-03 | $35.36 | $44.67 | 376,400 | — | — |
| 2008-04-02 | $35.62 | $45.00 | 303,500 | — | — |
| 2008-04-01 | $35.17 | $44.22 | 275,800 | — | — |
| 2008-03-31 | $34.11 | $42.88 | 343,600 | — | — |
| 2008-03-28 | $33.95 | $42.68 | 312,900 | — | — |
| 2008-03-27 | $33.99 | $42.73 | 311,000 | — | — |
| 2008-03-26 | $34.19 | $42.98 | 214,300 | — | — |
| 2008-03-25 | $34.16 | $42.95 | 190,100 | — | — |
| 2008-03-24 | $33.75 | $42.43 | 227,200 | — | — |
| 2008-03-20 | $32.73 | $41.15 | 251,400 | — | — |
| 2008-03-19 | $31.25 | $39.29 | 323,100 | — | — |
| 2008-03-18 | $31.64 | $39.78 | 309,400 | — | — |
| 2008-03-17 | $31.29 | $39.34 | 564,000 | — | — |
| 2008-03-14 | $31.28 | $39.33 | 455,800 | — | — |
| 2008-03-13 | $32.10 | $40.36 | 324,900 | — | — |
| 2008-03-12 | $31.30 | $39.35 | 196,000 | — | — |
| 2008-03-11 | $31.69 | $39.84 | 319,200 | — | — |
| 2008-03-10 | $30.67 | $38.56 | 163,100 | — | — |
| 2008-03-07 | $31.30 | $39.35 | 172,900 | — | — |
| 2008-03-06 | $31.53 | $39.64 | 642,300 | — | — |
| 2008-03-05 | $32.84 | $41.29 | 542,400 | — | — |
| 2008-03-04 | $32.98 | $41.46 | 260,500 | — | — |
| 2008-03-03 | $32.57 | $40.95 | 358,900 | — | — |
| 2008-02-29 | $32.45 | $40.80 | 812,500 | — | — |
| 2008-02-28 | $33.65 | $42.31 | 709,700 | — | — |
| 2008-02-27 | $34.42 | $43.27 | 350,900 | — | — |
| 2008-02-26 | $34.47 | $43.34 | 250,800 | — | — |
| 2008-02-25 | $33.63 | $42.28 | 279,400 | — | — |
| 2008-02-22 | $34.05 | $42.81 | 302,400 | — | — |
| 2008-02-21 | $34.14 | $42.92 | 462,400 | — | — |
| 2008-02-20 | $34.22 | $43.02 | 207,900 | — | — |
| 2008-02-19 | $34.06 | $42.82 | 223,100 | — | — |
| 2008-02-15 | $34.22 | $43.02 | 202,400 | — | — |
| 2008-02-14 | $34.50 | $43.37 | 328,800 | — | — |
| 2008-02-13 | $34.59 | $43.49 | 856,300 | — | — |
| 2008-02-12 | $33.94 | $42.67 | 263,300 | — | — |
| 2008-02-11 | $33.37 | $41.95 | 200,600 | — | — |
| 2008-02-08 | $33.08 | $41.59 | 230,600 | — | — |
| 2008-02-07 | $33.61 | $42.26 | 240,600 | — | — |
| 2008-02-06 | $32.84 | $41.29 | 169,700 | — | — |
| 2008-02-05 | $33.34 | $41.92 | 201,200 | — | — |
| 2008-02-04 | $33.64 | $42.29 | 200,400 | — | — |
| 2008-02-01 | $35.20 | $44.25 | 456,500 | — | — |
| 2008-01-31 | $33.28 | $41.84 | 377,600 | — | — |
| 2008-01-30 | $32.50 | $40.86 | 279,900 | — | — |
| 2008-01-29 | $32.81 | $41.25 | 294,700 | — | — |
| 2008-01-28 | $32.59 | $40.97 | 243,600 | — | — |
| 2008-01-25 | $32.02 | $40.26 | 216,600 | — | — |
| 2008-01-24 | $32.88 | $41.34 | 450,200 | — | — |
| 2008-01-23 | $32.49 | $40.85 | 475,400 | — | — |
| 2008-01-22 | $30.50 | $38.35 | 350,800 | — | — |
| 2008-01-18 | $30.54 | $38.40 | 658,600 | — | — |
| 2008-01-17 | $30.05 | $37.78 | 249,700 | — | — |
| 2008-01-16 | $30.83 | $38.76 | 288,200 | — | — |
| 2008-01-15 | $29.96 | $37.67 | 624,200 | — | — |
| 2008-01-14 | $30.32 | $38.12 | 297,800 | — | — |
| 2008-01-11 | $30.34 | $38.14 | 361,900 | — | — |
| 2008-01-10 | $31.37 | $39.44 | 458,300 | — | — |
| 2008-01-09 | $31.59 | $39.72 | 322,000 | — | — |
| 2008-01-08 | $31.47 | $39.56 | 648,800 | — | — |
| 2008-01-07 | $31.66 | $39.80 | 555,800 | — | — |
| 2008-01-04 | $30.79 | $38.71 | 387,600 | — | — |
| 2008-01-03 | $32.49 | $40.85 | 398,600 | — | — |
| 2008-01-02 | $32.53 | $40.90 | 348,000 | — | — |