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
- 1987-07-23 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 | $23.94 | $23.94 | 288,700 | — | — |
| 2008-12-30 | $23.08 | $23.08 | 214,100 | — | — |
| 2008-12-29 | $22.53 | $22.53 | 183,400 | — | — |
| 2008-12-26 | $22.60 | $22.60 | 59,700 | — | — |
| 2008-12-24 | $22.21 | $22.21 | 54,300 | — | — |
| 2008-12-23 | $22.37 | $22.37 | 172,300 | — | — |
| 2008-12-22 | $22.86 | $22.86 | 333,300 | — | — |
| 2008-12-19 | $23.88 | $23.88 | 508,700 | — | — |
| 2008-12-18 | $24.61 | $24.61 | 140,500 | — | — |
| 2008-12-17 | $24.58 | $24.58 | 164,200 | — | — |
| 2008-12-16 | $24.43 | $24.43 | 227,200 | — | — |
| 2008-12-15 | $23.16 | $23.16 | 216,900 | — | — |
| 2008-12-12 | $23.49 | $23.49 | 191,900 | — | — |
| 2008-12-11 | $22.79 | $22.79 | 187,300 | — | — |
| 2008-12-10 | $23.14 | $23.14 | 215,800 | — | — |
| 2008-12-09 | $23.53 | $23.53 | 249,300 | — | — |
| 2008-12-08 | $24.70 | $24.70 | 457,400 | — | — |
| 2008-12-05 | $24.40 | $24.40 | 304,900 | — | — |
| 2008-12-04 | $23.16 | $23.16 | 194,200 | — | — |
| 2008-12-03 | $23.84 | $23.84 | 261,000 | — | — |
| 2008-12-02 | $23.38 | $23.38 | 372,400 | — | — |
| 2008-12-01 | $21.63 | $21.63 | 186,800 | — | — |
| 2008-11-28 | $23.51 | $23.51 | 54,100 | — | — |
| 2008-11-26 | $23.88 | $23.88 | 163,900 | — | — |
| 2008-11-25 | $22.87 | $22.87 | 179,600 | — | — |
| 2008-11-24 | $23.05 | $23.05 | 312,100 | — | — |
| 2008-11-21 | $22.05 | $22.05 | 660,900 | — | — |
| 2008-11-20 | $21.13 | $21.13 | 341,100 | — | — |
| 2008-11-19 | $23.55 | $23.55 | 275,700 | — | — |
| 2008-11-18 | $24.75 | $24.75 | 433,600 | — | — |
| 2008-11-17 | $25.01 | $25.01 | 468,100 | — | — |
| 2008-11-14 | $25.69 | $25.69 | 740,900 | — | — |
| 2008-11-13 | $26.64 | $26.64 | 647,800 | — | — |
| 2008-11-12 | $24.85 | $24.85 | 450,100 | — | — |
| 2008-11-11 | $25.19 | $25.19 | 161,100 | — | — |
| 2008-11-10 | $25.72 | $25.72 | 191,900 | — | — |
| 2008-11-07 | $25.46 | $25.46 | 160,700 | — | — |
| 2008-11-06 | $24.96 | $24.96 | 278,800 | — | — |
| 2008-11-05 | $25.68 | $25.68 | 1,016,500 | — | — |
| 2008-11-04 | $25.73 | $25.73 | 196,900 | — | — |
| 2008-11-03 | $26.34 | $26.34 | 153,600 | — | — |
| 2008-10-31 | $26.20 | $26.20 | 211,100 | — | — |
| 2008-10-30 | $25.03 | $25.03 | 193,800 | — | — |
| 2008-10-29 | $23.90 | $23.90 | 550,500 | — | — |
| 2008-10-28 | $23.28 | $23.28 | 599,600 | — | — |
| 2008-10-27 | $23.06 | $23.06 | 297,000 | — | — |
| 2008-10-24 | $23.54 | $23.54 | 466,900 | — | — |
| 2008-10-23 | $23.87 | $23.87 | 543,500 | — | — |
| 2008-10-22 | $23.33 | $23.33 | 288,700 | — | — |
| 2008-10-21 | $25.02 | $25.02 | 278,200 | — | — |
| 2008-10-20 | $25.96 | $25.96 | 191,100 | — | — |
| 2008-10-17 | $24.89 | $24.89 | 257,000 | — | — |
| 2008-10-16 | $25.02 | $25.02 | 345,500 | — | — |
| 2008-10-15 | $23.49 | $23.49 | 260,300 | — | — |
| 2008-10-14 | $26.05 | $26.05 | 402,600 | — | — |
| 2008-10-13 | $26.19 | $26.19 | 455,300 | — | — |
| 2008-10-10 | $26.92 | $26.92 | 564,200 | — | — |
| 2008-10-09 | $24.93 | $24.93 | 504,600 | — | — |
| 2008-10-08 | $26.97 | $26.97 | 385,800 | — | — |
| 2008-10-07 | $27.40 | $27.40 | 307,400 | — | — |
| 2008-10-06 | $28.24 | $28.24 | 338,000 | — | — |
| 2008-10-03 | $30.05 | $30.05 | 200,000 | — | — |
| 2008-10-02 | $30.21 | $30.21 | 220,600 | — | — |
| 2008-10-01 | $31.74 | $31.74 | 273,300 | — | — |
| 2008-09-30 | $32.00 | $32.00 | 324,300 | — | — |
| 2008-09-29 | $31.46 | $31.46 | 267,600 | — | — |
| 2008-09-26 | $32.34 | $32.34 | 103,300 | — | — |
| 2008-09-25 | $32.06 | $32.06 | 153,100 | — | — |
| 2008-09-24 | $32.32 | $32.32 | 179,400 | — | — |
| 2008-09-23 | $32.15 | $32.15 | 366,100 | — | — |
| 2008-09-22 | $32.50 | $32.50 | 551,900 | — | — |
| 2008-09-19 | $32.99 | $32.99 | 699,600 | — | — |
| 2008-09-18 | $30.99 | $30.99 | 442,600 | — | — |
| 2008-09-17 | $31.00 | $31.00 | 324,300 | — | — |
| 2008-09-16 | $31.74 | $31.74 | 287,400 | — | — |
| 2008-09-15 | $30.65 | $30.65 | 216,300 | — | — |
| 2008-09-12 | $31.70 | $31.70 | 169,000 | — | — |
| 2008-09-11 | $32.28 | $32.28 | 201,900 | — | — |
| 2008-09-10 | $32.37 | $32.37 | 166,900 | — | — |
| 2008-09-09 | $31.58 | $31.58 | 213,000 | — | — |
| 2008-09-08 | $32.20 | $32.20 | 172,000 | — | — |
| 2008-09-05 | $31.79 | $31.79 | 148,900 | — | — |
| 2008-09-04 | $31.93 | $31.93 | 224,000 | — | — |
| 2008-09-03 | $32.22 | $32.22 | 202,300 | — | — |
| 2008-09-02 | $32.03 | $32.03 | 212,900 | — | — |
| 2008-08-29 | $31.96 | $31.96 | 132,100 | — | — |
| 2008-08-28 | $32.00 | $32.00 | 410,900 | — | — |
| 2008-08-27 | $31.81 | $31.81 | 334,300 | — | — |
| 2008-08-26 | $30.95 | $30.95 | 236,600 | — | — |
| 2008-08-25 | $30.30 | $30.30 | 297,500 | — | — |
| 2008-08-22 | $31.00 | $31.00 | 119,800 | — | — |
| 2008-08-21 | $30.66 | $30.66 | 264,900 | — | — |
| 2008-08-20 | $31.05 | $31.05 | 285,900 | — | — |
| 2008-08-19 | $31.09 | $31.09 | 353,800 | — | — |
| 2008-08-18 | $31.46 | $31.46 | 367,700 | — | — |
| 2008-08-15 | $31.90 | $31.90 | 307,500 | — | — |
| 2008-08-14 | $31.96 | $31.96 | 223,500 | — | — |
| 2008-08-13 | $32.18 | $32.18 | 221,400 | — | — |
| 2008-08-12 | $31.90 | $31.90 | 186,400 | — | — |
| 2008-08-11 | $32.05 | $32.05 | 266,000 | — | — |
| 2008-08-08 | $31.90 | $31.90 | 141,600 | — | — |
| 2008-08-07 | $31.08 | $31.08 | 261,700 | — | — |
| 2008-08-06 | $31.30 | $31.30 | 327,800 | — | — |
| 2008-08-05 | $31.08 | $31.08 | 316,000 | — | — |
| 2008-08-04 | $30.84 | $30.84 | 262,600 | — | — |
| 2008-08-01 | $30.81 | $30.81 | 313,400 | — | — |
| 2008-07-31 | $30.39 | $30.39 | 345,800 | — | — |
| 2008-07-30 | $30.98 | $30.98 | 337,600 | — | — |
| 2008-07-29 | $31.00 | $31.00 | 348,000 | — | — |
| 2008-07-28 | $30.45 | $30.45 | 489,700 | — | — |
| 2008-07-25 | $30.42 | $30.42 | 438,600 | — | — |
| 2008-07-24 | $29.57 | $29.57 | 657,300 | — | — |
| 2008-07-23 | $28.14 | $28.14 | 222,300 | — | — |
| 2008-07-22 | $28.34 | $28.34 | 380,900 | — | — |
| 2008-07-21 | $28.10 | $28.10 | 140,300 | — | — |
| 2008-07-18 | $28.06 | $28.06 | 238,900 | — | — |
| 2008-07-17 | $28.01 | $28.01 | 457,500 | — | — |
| 2008-07-16 | $28.58 | $28.58 | 192,400 | — | — |
| 2008-07-15 | $27.61 | $27.61 | 240,500 | — | — |
| 2008-07-14 | $27.75 | $27.75 | 349,600 | — | — |
| 2008-07-11 | $27.73 | $27.73 | 260,900 | — | — |
| 2008-07-10 | $26.44 | $26.44 | 169,000 | — | — |
| 2008-07-09 | $25.68 | $25.68 | 301,100 | — | — |
| 2008-07-08 | $25.48 | $25.48 | 254,500 | — | — |
| 2008-07-07 | $25.27 | $25.27 | 141,600 | — | — |
| 2008-07-03 | $25.02 | $25.02 | 45,500 | — | — |
| 2008-07-02 | $25.36 | $25.36 | 177,900 | — | — |
| 2008-07-01 | $25.60 | $25.60 | 325,200 | — | — |
| 2008-06-30 | $26.55 | $26.55 | 166,900 | — | — |
| 2008-06-27 | $26.75 | $26.75 | 489,400 | — | — |
| 2008-06-26 | $27.06 | $27.06 | 179,400 | — | — |
| 2008-06-25 | $26.94 | $26.94 | 150,800 | — | — |
| 2008-06-24 | $26.85 | $26.85 | 161,500 | — | — |
| 2008-06-23 | $26.70 | $26.70 | 73,900 | — | — |
| 2008-06-20 | $26.78 | $26.78 | 281,800 | — | — |
| 2008-06-19 | $27.05 | $27.05 | 84,600 | — | — |
| 2008-06-18 | $26.89 | $26.89 | 74,600 | — | — |
| 2008-06-17 | $27.06 | $27.06 | 92,600 | — | — |
| 2008-06-16 | $27.20 | $27.20 | 110,900 | — | — |
| 2008-06-13 | $26.38 | $26.38 | 118,300 | — | — |
| 2008-06-12 | $26.13 | $26.13 | 107,400 | — | — |
| 2008-06-11 | $25.72 | $25.72 | 139,900 | — | — |
| 2008-06-10 | $26.00 | $26.00 | 105,900 | — | — |
| 2008-06-09 | $26.29 | $26.29 | 88,500 | — | — |
| 2008-06-06 | $26.88 | $26.88 | 103,700 | — | — |
| 2008-06-05 | $27.22 | $27.22 | 83,700 | — | — |
| 2008-06-04 | $26.96 | $26.96 | 103,900 | — | — |
| 2008-06-03 | $26.41 | $26.41 | 138,200 | — | — |
| 2008-06-02 | $26.29 | $26.29 | 256,800 | — | — |
| 2008-05-30 | $26.69 | $26.69 | 221,600 | — | — |
| 2008-05-29 | $26.84 | $26.84 | 78,600 | — | — |
| 2008-05-28 | $26.53 | $26.53 | 143,600 | — | — |
| 2008-05-27 | $26.34 | $26.34 | 148,900 | — | — |
| 2008-05-23 | $25.68 | $25.68 | 78,600 | — | — |
| 2008-05-22 | $26.18 | $26.18 | 134,400 | — | — |
| 2008-05-21 | $26.05 | $26.05 | 113,300 | — | — |
| 2008-05-20 | $25.80 | $25.80 | 71,500 | — | — |
| 2008-05-19 | $25.58 | $25.58 | 124,600 | — | — |
| 2008-05-16 | $25.70 | $25.70 | 143,800 | — | — |
| 2008-05-15 | $25.57 | $25.57 | 101,900 | — | — |
| 2008-05-14 | $25.70 | $25.70 | 118,700 | — | — |
| 2008-05-13 | $25.64 | $25.64 | 172,300 | — | — |
| 2008-05-12 | $25.75 | $25.75 | 113,100 | — | — |
| 2008-05-09 | $25.61 | $25.61 | 134,300 | — | — |
| 2008-05-08 | $24.82 | $24.82 | 103,700 | — | — |
| 2008-05-07 | $24.99 | $24.99 | 68,200 | — | — |
| 2008-05-06 | $25.59 | $25.59 | 134,200 | — | — |
| 2008-05-05 | $25.74 | $25.74 | 74,900 | — | — |
| 2008-05-02 | $25.73 | $25.73 | 137,600 | — | — |
| 2008-05-01 | $25.65 | $25.65 | 142,800 | — | — |
| 2008-04-30 | $25.52 | $25.52 | 182,000 | — | — |
| 2008-04-29 | $25.18 | $25.18 | 151,300 | — | — |
| 2008-04-28 | $25.50 | $25.50 | 187,800 | — | — |
| 2008-04-25 | $25.28 | $25.28 | 141,600 | — | — |
| 2008-04-24 | $25.40 | $25.40 | 192,700 | — | — |
| 2008-04-23 | $24.76 | $24.76 | 146,700 | — | — |
| 2008-04-22 | $24.77 | $24.77 | 120,400 | — | — |
| 2008-04-21 | $25.30 | $25.30 | 176,300 | — | — |
| 2008-04-18 | $25.12 | $25.12 | 170,400 | — | — |
| 2008-04-17 | $24.25 | $24.25 | 86,500 | — | — |
| 2008-04-16 | $24.69 | $24.69 | 128,200 | — | — |
| 2008-04-15 | $24.17 | $24.17 | 121,200 | — | — |
| 2008-04-14 | $23.90 | $23.90 | 168,900 | — | — |
| 2008-04-11 | $23.93 | $23.93 | 317,800 | — | — |
| 2008-04-10 | $25.57 | $25.57 | 128,600 | — | — |
| 2008-04-09 | $25.17 | $25.17 | 97,700 | — | — |
| 2008-04-08 | $25.80 | $25.80 | 72,700 | — | — |
| 2008-04-07 | $25.46 | $25.46 | 309,400 | — | — |
| 2008-04-04 | $25.48 | $25.48 | 99,000 | — | — |
| 2008-04-03 | $25.46 | $25.46 | 190,200 | — | — |
| 2008-04-02 | $25.61 | $25.61 | 187,900 | — | — |
| 2008-04-01 | $25.79 | $25.79 | 370,200 | — | — |
| 2008-03-31 | $25.64 | $25.64 | 406,700 | — | — |
| 2008-03-28 | $25.21 | $25.21 | 196,600 | — | — |
| 2008-03-27 | $26.02 | $26.02 | 189,800 | — | — |
| 2008-03-26 | $26.69 | $26.69 | 300,600 | — | — |
| 2008-03-25 | $25.74 | $25.74 | 252,400 | — | — |
| 2008-03-24 | $25.56 | $25.56 | 668,500 | — | — |
| 2008-03-20 | $25.42 | $25.42 | 930,800 | — | — |
| 2008-03-19 | $24.79 | $24.79 | 522,200 | — | — |
| 2008-03-18 | $25.51 | $25.51 | 140,200 | — | — |
| 2008-03-17 | $24.23 | $24.23 | 138,500 | — | — |
| 2008-03-14 | $24.51 | $24.51 | 185,300 | — | — |
| 2008-03-13 | $24.96 | $24.96 | 154,100 | — | — |
| 2008-03-12 | $24.88 | $24.88 | 171,200 | — | — |
| 2008-03-11 | $25.48 | $25.48 | 295,300 | — | — |
| 2008-03-10 | $25.15 | $25.15 | 144,300 | — | — |
| 2008-03-07 | $25.90 | $25.90 | 96,200 | — | — |
| 2008-03-06 | $26.19 | $26.19 | 135,800 | — | — |
| 2008-03-05 | $26.90 | $26.90 | 247,500 | — | — |
| 2008-03-04 | $27.30 | $27.30 | 477,100 | — | — |
| 2008-03-03 | $27.26 | $27.26 | 247,800 | — | — |
| 2008-02-29 | $26.96 | $26.96 | 219,200 | — | — |
| 2008-02-28 | $27.53 | $27.53 | 137,400 | — | — |
| 2008-02-27 | $28.22 | $28.22 | 184,800 | — | — |
| 2008-02-26 | $27.77 | $27.77 | 241,200 | — | — |
| 2008-02-25 | $27.54 | $27.54 | 154,100 | — | — |
| 2008-02-22 | $27.44 | $27.44 | 155,800 | — | — |
| 2008-02-21 | $27.66 | $27.66 | 219,000 | — | — |
| 2008-02-20 | $27.41 | $27.41 | 157,800 | — | — |
| 2008-02-19 | $27.58 | $27.58 | 173,400 | — | — |
| 2008-02-15 | $27.58 | $27.58 | 171,300 | — | — |
| 2008-02-14 | $28.03 | $28.03 | 328,600 | — | — |
| 2008-02-13 | $28.07 | $28.07 | 194,200 | — | — |
| 2008-02-12 | $27.47 | $27.47 | 186,900 | — | — |
| 2008-02-11 | $27.22 | $27.22 | 395,500 | — | — |
| 2008-02-08 | $26.40 | $26.40 | 542,100 | — | — |
| 2008-02-07 | $27.13 | $27.13 | 698,000 | — | — |
| 2008-02-06 | $24.24 | $24.24 | 152,500 | — | — |
| 2008-02-05 | $24.00 | $24.00 | 214,400 | — | — |
| 2008-02-04 | $24.48 | $24.48 | 277,600 | — | — |
| 2008-02-01 | $24.61 | $24.61 | 246,000 | — | — |
| 2008-01-31 | $24.30 | $24.30 | 323,300 | — | — |
| 2008-01-30 | $23.93 | $23.93 | 247,400 | — | — |
| 2008-01-29 | $23.93 | $23.93 | 245,300 | — | — |
| 2008-01-28 | $23.54 | $23.54 | 394,700 | — | — |
| 2008-01-25 | $22.83 | $22.83 | 225,100 | — | — |
| 2008-01-24 | $23.31 | $23.31 | 297,500 | — | — |
| 2008-01-23 | $23.06 | $23.06 | 338,500 | — | — |
| 2008-01-22 | $22.07 | $22.07 | 226,100 | — | — |
| 2008-01-18 | $21.59 | $21.59 | 267,100 | — | — |
| 2008-01-17 | $23.00 | $23.00 | 109,800 | — | — |
| 2008-01-16 | $23.35 | $23.35 | 117,500 | — | — |
| 2008-01-15 | $22.99 | $22.99 | 215,000 | — | — |
| 2008-01-14 | $23.34 | $23.34 | 176,400 | — | — |
| 2008-01-11 | $23.39 | $23.39 | 322,600 | — | — |
| 2008-01-10 | $23.55 | $23.55 | 301,400 | — | — |
| 2008-01-09 | $23.22 | $23.22 | 283,900 | — | — |
| 2008-01-08 | $22.55 | $22.55 | 288,700 | — | — |
| 2008-01-07 | $23.12 | $23.12 | 208,200 | — | — |
| 2008-01-04 | $22.61 | $22.61 | 164,000 | — | — |
| 2008-01-03 | $22.64 | $22.64 | 157,900 | — | — |
| 2008-01-02 | $23.11 | $23.11 | 280,700 | — | — |