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
- 1997-11-13 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 | $20.88 | $34.69 | 928,400 | — | — |
| 2008-12-30 | $20.39 | $33.88 | 716,200 | — | — |
| 2008-12-29 | $20.17 | $33.52 | 608,400 | — | — |
| 2008-12-26 | $19.37 | $32.19 | 277,600 | — | — |
| 2008-12-24 | $19.56 | $32.50 | 229,400 | — | — |
| 2008-12-23 | $20.18 | $32.94 | 1,154,400 | — | — |
| 2008-12-22 | $20.29 | $33.11 | 610,800 | — | — |
| 2008-12-19 | $20.21 | $32.99 | 1,177,200 | — | — |
| 2008-12-18 | $20.25 | $33.05 | 1,262,600 | — | — |
| 2008-12-17 | $20.87 | $34.06 | 1,068,400 | — | — |
| 2008-12-16 | $20.66 | $33.72 | 2,414,400 | — | — |
| 2008-12-15 | $19.53 | $31.87 | 1,975,400 | — | — |
| 2008-12-12 | $19.47 | $31.78 | 2,356,000 | — | — |
| 2008-12-11 | $19.41 | $31.67 | 2,302,400 | — | — |
| 2008-12-10 | $19.76 | $32.25 | 2,701,000 | — | — |
| 2008-12-09 | $19.88 | $32.45 | 3,146,000 | — | — |
| 2008-12-08 | $21.37 | $34.88 | 3,724,200 | — | — |
| 2008-12-05 | $19.50 | $31.84 | 4,459,200 | — | — |
| 2008-12-04 | $17.97 | $29.33 | 2,775,600 | — | — |
| 2008-12-03 | $18.13 | $29.59 | 2,940,600 | — | — |
| 2008-12-02 | $18.09 | $29.53 | 3,677,000 | — | — |
| 2008-12-01 | $18.48 | $30.16 | 3,618,000 | — | — |
| 2008-11-28 | $18.70 | $30.52 | 1,310,400 | — | — |
| 2008-11-26 | $18.16 | $29.64 | 3,242,000 | — | — |
| 2008-11-25 | $17.24 | $28.13 | 3,763,600 | — | — |
| 2008-11-24 | $17.60 | $28.73 | 4,078,800 | — | — |
| 2008-11-21 | $16.31 | $26.62 | 4,505,200 | — | — |
| 2008-11-20 | $16.45 | $26.85 | 4,164,000 | — | — |
| 2008-11-19 | $19.23 | $31.39 | 2,665,000 | — | — |
| 2008-11-18 | $20.68 | $33.76 | 2,672,200 | — | — |
| 2008-11-17 | $21.13 | $34.48 | 2,624,800 | — | — |
| 2008-11-14 | $21.41 | $34.95 | 1,936,400 | — | — |
| 2008-11-13 | $22.31 | $36.42 | 3,910,400 | — | — |
| 2008-11-12 | $20.61 | $33.64 | 2,061,600 | — | — |
| 2008-11-11 | $22.33 | $36.44 | 1,618,800 | — | — |
| 2008-11-10 | $22.93 | $37.43 | 1,155,600 | — | — |
| 2008-11-07 | $23.18 | $37.84 | 2,358,600 | — | — |
| 2008-11-06 | $22.74 | $37.12 | 1,234,000 | — | — |
| 2008-11-05 | $23.61 | $38.54 | 2,654,000 | — | — |
| 2008-11-04 | $24.99 | $40.79 | 1,214,200 | — | — |
| 2008-11-03 | $23.18 | $37.84 | 667,800 | — | — |
| 2008-10-31 | $22.66 | $36.99 | 2,043,800 | — | — |
| 2008-10-30 | $22.98 | $37.50 | 2,669,200 | — | — |
| 2008-10-29 | $21.64 | $35.32 | 1,406,400 | — | — |
| 2008-10-28 | $20.58 | $33.59 | 1,726,200 | — | — |
| 2008-10-27 | $19.13 | $31.23 | 1,457,600 | — | — |
| 2008-10-24 | $20.31 | $33.14 | 2,358,200 | — | — |
| 2008-10-23 | $22.10 | $36.07 | 2,148,200 | — | — |
| 2008-10-22 | $21.85 | $35.67 | 1,515,800 | — | — |
| 2008-10-21 | $23.66 | $38.62 | 2,144,000 | — | — |
| 2008-10-20 | $25.68 | $41.93 | 1,015,400 | — | — |
| 2008-10-17 | $24.40 | $39.83 | 2,106,600 | — | — |
| 2008-10-16 | $23.19 | $37.85 | 1,908,600 | — | — |
| 2008-10-15 | $22.73 | $37.09 | 1,553,400 | — | — |
| 2008-10-14 | $23.75 | $38.77 | 2,070,800 | — | — |
| 2008-10-13 | $24.74 | $40.37 | 326,000 | — | — |
| 2008-10-10 | $21.42 | $34.97 | 1,797,400 | — | — |
| 2008-10-09 | $22.30 | $36.40 | 2,288,400 | — | — |
| 2008-10-08 | $24.81 | $40.50 | 686,200 | — | — |
| 2008-10-07 | $24.69 | $40.30 | 463,600 | — | — |
| 2008-10-06 | $26.48 | $43.21 | 678,200 | — | — |
| 2008-10-03 | $27.06 | $44.16 | 210,600 | — | — |
| 2008-10-02 | $26.74 | $43.64 | 484,800 | — | — |
| 2008-10-01 | $28.26 | $46.13 | 346,400 | — | — |
| 2008-09-30 | $29.50 | $48.15 | 264,400 | — | — |
| 2008-09-29 | $27.67 | $45.17 | 441,400 | — | — |
| 2008-09-26 | $30.45 | $49.70 | 248,200 | — | — |
| 2008-09-25 | $30.64 | $50.00 | 174,000 | — | — |
| 2008-09-24 | $30.58 | $49.23 | 222,800 | — | — |
| 2008-09-23 | $30.15 | $48.54 | 529,000 | — | — |
| 2008-09-22 | $29.32 | $47.19 | 755,200 | — | — |
| 2008-09-19 | $29.80 | $47.97 | 1,986,600 | — | — |
| 2008-09-18 | $28.10 | $45.24 | 3,658,400 | — | — |
| 2008-09-17 | $26.06 | $41.94 | 2,090,400 | — | — |
| 2008-09-16 | $28.18 | $45.37 | 2,517,000 | — | — |
| 2008-09-15 | $28.57 | $45.99 | 1,412,800 | — | — |
| 2008-09-12 | $30.32 | $48.80 | 1,234,200 | — | — |
| 2008-09-11 | $29.84 | $48.04 | 1,315,000 | — | — |
| 2008-09-10 | $30.40 | $48.94 | 1,042,000 | — | — |
| 2008-09-09 | $29.65 | $47.72 | 1,900,400 | — | — |
| 2008-09-08 | $30.45 | $49.01 | 1,800,400 | — | — |
| 2008-09-05 | $29.40 | $47.32 | 1,033,200 | — | — |
| 2008-09-04 | $29.45 | $47.40 | 749,200 | — | — |
| 2008-09-03 | $30.26 | $48.71 | 815,000 | — | — |
| 2008-09-02 | $29.80 | $47.97 | 817,800 | — | — |
| 2008-08-29 | $30.08 | $48.42 | 730,600 | — | — |
| 2008-08-28 | $29.93 | $48.18 | 995,400 | — | — |
| 2008-08-27 | $28.77 | $46.32 | 1,176,000 | — | — |
| 2008-08-26 | $27.30 | $43.94 | 704,600 | — | — |
| 2008-08-25 | $27.57 | $44.38 | 450,400 | — | — |
| 2008-08-22 | $28.36 | $45.65 | 571,600 | — | — |
| 2008-08-21 | $27.93 | $44.96 | 642,800 | — | — |
| 2008-08-20 | $27.95 | $44.99 | 715,800 | — | — |
| 2008-08-19 | $27.50 | $44.27 | 779,200 | — | — |
| 2008-08-18 | $28.30 | $45.56 | 645,200 | — | — |
| 2008-08-15 | $28.88 | $46.48 | 732,800 | — | — |
| 2008-08-14 | $28.51 | $45.90 | 657,000 | — | — |
| 2008-08-13 | $28.18 | $45.37 | 731,000 | — | — |
| 2008-08-12 | $29.12 | $46.88 | 652,200 | — | — |
| 2008-08-11 | $29.29 | $47.15 | 942,200 | — | — |
| 2008-08-08 | $29.17 | $46.96 | 813,400 | — | — |
| 2008-08-07 | $28.92 | $46.55 | 811,000 | — | — |
| 2008-08-06 | $30.13 | $48.50 | 884,600 | — | — |
| 2008-08-05 | $30.44 | $49.00 | 1,038,800 | — | — |
| 2008-08-04 | $29.67 | $47.76 | 380,600 | — | — |
| 2008-08-01 | $30.25 | $48.70 | 724,400 | — | — |
| 2008-07-31 | $30.38 | $48.90 | 925,200 | — | — |
| 2008-07-30 | $29.97 | $48.25 | 1,069,600 | — | — |
| 2008-07-29 | $29.57 | $47.60 | 1,061,800 | — | — |
| 2008-07-28 | $28.12 | $45.27 | 1,239,800 | — | — |
| 2008-07-25 | $28.72 | $46.23 | 1,898,600 | — | — |
| 2008-07-24 | $29.47 | $47.44 | 1,653,800 | — | — |
| 2008-07-23 | $31.26 | $50.32 | 1,797,600 | — | — |
| 2008-07-22 | $29.85 | $48.05 | 1,988,800 | — | — |
| 2008-07-21 | $28.80 | $46.36 | 1,192,000 | — | — |
| 2008-07-18 | $28.70 | $46.19 | 1,712,600 | — | — |
| 2008-07-17 | $28.38 | $45.68 | 2,003,800 | — | — |
| 2008-07-16 | $26.56 | $42.75 | 1,827,600 | — | — |
| 2008-07-15 | $24.67 | $39.72 | 2,015,200 | — | — |
| 2008-07-14 | $25.42 | $40.93 | 1,092,000 | — | — |
| 2008-07-11 | $25.95 | $41.78 | 1,400,000 | — | — |
| 2008-07-10 | $26.65 | $42.90 | 1,431,800 | — | — |
| 2008-07-09 | $27.28 | $43.91 | 1,020,200 | — | — |
| 2008-07-08 | $27.51 | $44.29 | 1,286,600 | — | — |
| 2008-07-07 | $27.17 | $43.73 | 1,264,200 | — | — |
| 2008-07-03 | $27.36 | $44.04 | 684,200 | — | — |
| 2008-07-02 | $27.33 | $44.00 | 1,009,000 | — | — |
| 2008-07-01 | $27.68 | $44.56 | 626,600 | — | — |
| 2008-06-30 | $27.47 | $44.22 | 1,212,800 | — | — |
| 2008-06-27 | $28.82 | $46.40 | 716,000 | — | — |
| 2008-06-26 | $28.92 | $46.55 | 1,259,000 | — | — |
| 2008-06-25 | $30.20 | $48.62 | 1,039,400 | — | — |
| 2008-06-24 | $29.79 | $47.27 | 1,337,000 | — | — |
| 2008-06-23 | $29.80 | $47.28 | 672,200 | — | — |
| 2008-06-20 | $30.28 | $48.04 | 1,250,600 | — | — |
| 2008-06-19 | $31.33 | $49.72 | 1,129,200 | — | — |
| 2008-06-18 | $31.65 | $50.22 | 851,200 | — | — |
| 2008-06-17 | $31.55 | $50.06 | 1,105,600 | — | — |
| 2008-06-16 | $31.73 | $50.35 | 816,200 | — | — |
| 2008-06-13 | $30.83 | $48.92 | 564,600 | — | — |
| 2008-06-12 | $30.56 | $48.49 | 592,200 | — | — |
| 2008-06-11 | $30.93 | $49.08 | 703,600 | — | — |
| 2008-06-10 | $31.71 | $50.31 | 774,200 | — | — |
| 2008-06-09 | $32.11 | $50.94 | 598,800 | — | — |
| 2008-06-06 | $31.97 | $50.72 | 794,400 | — | — |
| 2008-06-05 | $32.92 | $52.23 | 628,000 | — | — |
| 2008-06-04 | $33.46 | $53.08 | 740,600 | — | — |
| 2008-06-03 | $33.68 | $53.44 | 667,800 | — | — |
| 2008-06-02 | $34.37 | $54.53 | 477,200 | — | — |
| 2008-05-30 | $35.10 | $55.69 | 683,200 | — | — |
| 2008-05-29 | $35.10 | $55.69 | 868,200 | — | — |
| 2008-05-28 | $35.79 | $56.80 | 838,400 | — | — |
| 2008-05-27 | $36.01 | $57.13 | 465,400 | — | — |
| 2008-05-23 | $36.60 | $58.07 | 372,800 | — | — |
| 2008-05-22 | $37.33 | $59.23 | 448,800 | — | — |
| 2008-05-21 | $36.37 | $57.71 | 789,400 | — | — |
| 2008-05-20 | $36.99 | $58.68 | 851,200 | — | — |
| 2008-05-19 | $37.50 | $59.50 | 141,800 | — | — |
| 2008-05-16 | $37.57 | $59.61 | 523,800 | — | — |
| 2008-05-15 | $37.28 | $59.14 | 569,400 | — | — |
| 2008-05-14 | $36.87 | $58.50 | 303,200 | — | — |
| 2008-05-13 | $36.53 | $57.96 | 326,000 | — | — |
| 2008-05-12 | $36.53 | $57.96 | 300,400 | — | — |
| 2008-05-09 | $36.40 | $57.75 | 736,000 | — | — |
| 2008-05-08 | $36.05 | $57.20 | 576,200 | — | — |
| 2008-05-07 | $36.47 | $57.86 | 386,200 | — | — |
| 2008-05-06 | $36.86 | $58.49 | 366,000 | — | — |
| 2008-05-05 | $36.47 | $57.87 | 450,200 | — | — |
| 2008-05-02 | $37.46 | $59.43 | 672,200 | — | — |
| 2008-05-01 | $37.62 | $59.69 | 497,400 | — | — |
| 2008-04-30 | $36.81 | $58.41 | 725,400 | — | — |
| 2008-04-29 | $35.79 | $56.78 | 332,600 | — | — |
| 2008-04-28 | $35.78 | $56.76 | 364,600 | — | — |
| 2008-04-25 | $35.21 | $55.87 | 472,400 | — | — |
| 2008-04-24 | $35.13 | $55.74 | 591,200 | — | — |
| 2008-04-23 | $33.63 | $53.36 | 523,200 | — | — |
| 2008-04-22 | $34.67 | $55.02 | 333,600 | — | — |
| 2008-04-21 | $34.68 | $55.03 | 360,400 | — | — |
| 2008-04-18 | $34.72 | $55.09 | 607,600 | — | — |
| 2008-04-17 | $33.83 | $53.67 | 430,000 | — | — |
| 2008-04-16 | $33.87 | $53.73 | 388,400 | — | — |
| 2008-04-15 | $32.41 | $51.42 | 323,800 | — | — |
| 2008-04-14 | $32.26 | $51.18 | 465,000 | — | — |
| 2008-04-11 | $32.86 | $52.14 | 371,600 | — | — |
| 2008-04-10 | $33.38 | $52.96 | 462,600 | — | — |
| 2008-04-09 | $33.05 | $52.44 | 512,000 | — | — |
| 2008-04-08 | $33.54 | $53.22 | 725,200 | — | — |
| 2008-04-07 | $33.90 | $53.79 | 367,400 | — | — |
| 2008-04-04 | $33.47 | $53.11 | 404,600 | — | — |
| 2008-04-03 | $33.72 | $53.49 | 672,800 | — | — |
| 2008-04-02 | $33.24 | $52.75 | 767,200 | — | — |
| 2008-04-01 | $33.79 | $53.61 | 1,091,400 | — | — |
| 2008-03-31 | $32.20 | $51.09 | 834,600 | — | — |
| 2008-03-28 | $31.83 | $50.50 | 787,600 | — | — |
| 2008-03-27 | $32.56 | $51.66 | 869,400 | — | — |
| 2008-03-26 | $32.42 | $51.45 | 1,236,600 | — | — |
| 2008-03-25 | $33.15 | $51.90 | 1,678,000 | — | — |
| 2008-03-24 | $32.81 | $51.36 | 1,369,200 | — | — |
| 2008-03-20 | $31.56 | $49.40 | 1,531,400 | — | — |
| 2008-03-19 | $29.61 | $46.35 | 1,571,800 | — | — |
| 2008-03-18 | $30.61 | $47.92 | 1,397,400 | — | — |
| 2008-03-17 | $28.63 | $44.81 | 1,500,400 | — | — |
| 2008-03-14 | $30.41 | $47.61 | 1,218,000 | — | — |
| 2008-03-13 | $31.27 | $48.95 | 1,809,400 | — | — |
| 2008-03-12 | $31.08 | $48.65 | 737,400 | — | — |
| 2008-03-11 | $31.23 | $48.89 | 1,254,200 | — | — |
| 2008-03-10 | $30.28 | $47.40 | 965,800 | — | — |
| 2008-03-07 | $31.55 | $49.39 | 678,200 | — | — |
| 2008-03-06 | $31.20 | $48.84 | 888,200 | — | — |
| 2008-03-05 | $32.72 | $51.23 | 925,600 | — | — |
| 2008-03-04 | $32.88 | $51.47 | 1,156,000 | — | — |
| 2008-03-03 | $32.97 | $51.61 | 980,800 | — | — |
| 2008-02-29 | $33.90 | $53.07 | 646,000 | — | — |
| 2008-02-28 | $34.78 | $54.45 | 678,600 | — | — |
| 2008-02-27 | $34.95 | $54.71 | 736,200 | — | — |
| 2008-02-26 | $35.72 | $55.91 | 2,002,000 | — | — |
| 2008-02-25 | $34.26 | $53.64 | 1,099,800 | — | — |
| 2008-02-22 | $33.30 | $52.13 | 627,000 | — | — |
| 2008-02-21 | $32.53 | $50.92 | 458,000 | — | — |
| 2008-02-20 | $32.86 | $51.44 | 840,600 | — | — |
| 2008-02-19 | $32.44 | $50.78 | 746,200 | — | — |
| 2008-02-15 | $32.95 | $51.58 | 817,800 | — | — |
| 2008-02-14 | $33.69 | $52.73 | 804,800 | — | — |
| 2008-02-13 | $34.02 | $53.26 | 628,600 | — | — |
| 2008-02-12 | $33.28 | $52.09 | 533,200 | — | — |
| 2008-02-11 | $33.37 | $52.23 | 904,200 | — | — |
| 2008-02-08 | $33.74 | $52.82 | 646,000 | — | — |
| 2008-02-07 | $33.88 | $53.05 | 820,200 | — | — |
| 2008-02-06 | $33.97 | $53.19 | 599,200 | — | — |
| 2008-02-05 | $34.78 | $54.45 | 990,000 | — | — |
| 2008-02-04 | $36.11 | $56.53 | 1,138,000 | — | — |
| 2008-02-01 | $37.00 | $57.92 | 1,177,800 | — | — |
| 2008-01-31 | $34.83 | $54.52 | 1,607,200 | — | — |
| 2008-01-30 | $34.56 | $54.10 | 640,200 | — | — |
| 2008-01-29 | $35.25 | $55.18 | 753,200 | — | — |
| 2008-01-28 | $33.88 | $53.04 | 556,000 | — | — |
| 2008-01-25 | $33.33 | $52.18 | 823,000 | — | — |
| 2008-01-24 | $33.72 | $52.78 | 1,170,600 | — | — |
| 2008-01-23 | $34.11 | $53.40 | 1,600,600 | — | — |
| 2008-01-22 | $31.88 | $49.90 | 1,949,800 | — | — |
| 2008-01-18 | $32.65 | $51.10 | 1,062,800 | — | — |
| 2008-01-17 | $32.70 | $51.19 | 1,406,600 | — | — |
| 2008-01-16 | $33.92 | $53.11 | 1,173,600 | — | — |
| 2008-01-15 | $34.38 | $53.81 | 1,767,600 | — | — |
| 2008-01-14 | $35.13 | $54.99 | 263,000 | — | — |
| 2008-01-11 | $34.96 | $54.72 | 440,800 | — | — |
| 2008-01-10 | $35.39 | $55.40 | 969,600 | — | — |
| 2008-01-09 | $34.29 | $53.68 | 550,200 | — | — |
| 2008-01-08 | $33.28 | $52.09 | 743,600 | — | — |
| 2008-01-07 | $34.42 | $53.89 | 749,600 | — | — |
| 2008-01-04 | $34.00 | $53.23 | 605,200 | — | — |
| 2008-01-03 | $35.41 | $55.43 | 299,800 | — | — |
| 2008-01-02 | $35.63 | $55.79 | 598,000 | — | — |