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
- 1998-04-24 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 | $26.93 | $26.93 | 103,900 | — | — |
| 2008-12-30 | $27.00 | $27.00 | 100,100 | — | — |
| 2008-12-29 | $26.23 | $26.23 | 37,600 | — | — |
| 2008-12-26 | $26.59 | $26.59 | 32,200 | — | — |
| 2008-12-24 | $26.50 | $26.50 | 9,500 | — | — |
| 2008-12-23 | $25.91 | $25.91 | 37,900 | — | — |
| 2008-12-22 | $26.52 | $26.52 | 57,400 | — | — |
| 2008-12-19 | $26.23 | $26.23 | 146,700 | — | — |
| 2008-12-18 | $26.32 | $26.32 | 96,300 | — | — |
| 2008-12-17 | $26.70 | $26.70 | 88,100 | — | — |
| 2008-12-16 | $27.73 | $27.73 | 61,800 | — | — |
| 2008-12-15 | $26.13 | $26.13 | 42,300 | — | — |
| 2008-12-12 | $27.98 | $27.98 | 39,400 | — | — |
| 2008-12-11 | $26.83 | $26.83 | 50,200 | — | — |
| 2008-12-10 | $27.67 | $27.67 | 73,600 | — | — |
| 2008-12-09 | $27.65 | $27.65 | 124,400 | — | — |
| 2008-12-08 | $28.23 | $28.23 | 58,700 | — | — |
| 2008-12-05 | $26.25 | $26.25 | 88,500 | — | — |
| 2008-12-04 | $26.46 | $26.46 | 59,400 | — | — |
| 2008-12-03 | $27.28 | $27.28 | 60,800 | — | — |
| 2008-12-02 | $26.69 | $26.69 | 66,400 | — | — |
| 2008-12-01 | $24.85 | $24.85 | 104,300 | — | — |
| 2008-11-28 | $28.99 | $28.99 | 47,100 | — | — |
| 2008-11-26 | $27.93 | $27.93 | 128,800 | — | — |
| 2008-11-25 | $28.35 | $28.35 | 96,300 | — | — |
| 2008-11-24 | $29.26 | $29.26 | 97,100 | — | — |
| 2008-11-21 | $27.18 | $27.18 | 92,200 | — | — |
| 2008-11-20 | $25.63 | $25.63 | 80,100 | — | — |
| 2008-11-19 | $26.56 | $26.56 | 60,400 | — | — |
| 2008-11-18 | $26.86 | $26.86 | 91,300 | — | — |
| 2008-11-17 | $25.89 | $25.89 | 91,700 | — | — |
| 2008-11-14 | $25.22 | $25.22 | 92,700 | — | — |
| 2008-11-13 | $26.74 | $26.74 | 129,500 | — | — |
| 2008-11-12 | $25.69 | $25.69 | 70,700 | — | — |
| 2008-11-11 | $26.10 | $26.10 | 79,900 | — | — |
| 2008-11-10 | $26.28 | $26.28 | 126,100 | — | — |
| 2008-11-07 | $25.46 | $25.46 | 82,400 | — | — |
| 2008-11-06 | $25.15 | $25.15 | 81,300 | — | — |
| 2008-11-05 | $24.56 | $24.56 | 181,500 | — | — |
| 2008-11-04 | $26.62 | $26.62 | 115,500 | — | — |
| 2008-11-03 | $26.24 | $26.24 | 95,400 | — | — |
| 2008-10-31 | $27.06 | $27.06 | 133,100 | — | — |
| 2008-10-30 | $24.40 | $24.40 | 80,600 | — | — |
| 2008-10-29 | $23.93 | $23.93 | 121,900 | — | — |
| 2008-10-28 | $25.25 | $25.25 | 146,400 | — | — |
| 2008-10-27 | $24.42 | $24.42 | 144,500 | — | — |
| 2008-10-24 | $24.81 | $24.81 | 109,200 | — | — |
| 2008-10-23 | $25.36 | $25.36 | 125,800 | — | — |
| 2008-10-22 | $25.91 | $25.91 | 66,200 | — | — |
| 2008-10-21 | $26.57 | $26.57 | 72,600 | — | — |
| 2008-10-20 | $26.94 | $26.94 | 80,200 | — | — |
| 2008-10-17 | $26.12 | $26.12 | 128,800 | — | — |
| 2008-10-16 | $26.99 | $26.99 | 106,300 | — | — |
| 2008-10-15 | $25.67 | $25.67 | 84,700 | — | — |
| 2008-10-14 | $26.80 | $26.80 | 137,000 | — | — |
| 2008-10-13 | $27.98 | $27.98 | 158,500 | — | — |
| 2008-10-10 | $26.96 | $26.96 | 206,900 | — | — |
| 2008-10-09 | $25.52 | $25.52 | 155,300 | — | — |
| 2008-10-08 | $25.88 | $25.88 | 120,700 | — | — |
| 2008-10-07 | $25.12 | $25.12 | 194,100 | — | — |
| 2008-10-06 | $26.48 | $26.48 | 125,600 | — | — |
| 2008-10-03 | $26.50 | $26.50 | 125,800 | — | — |
| 2008-10-02 | $26.96 | $26.96 | 85,800 | — | — |
| 2008-10-01 | $28.82 | $28.82 | 166,400 | — | — |
| 2008-09-30 | $27.48 | $27.48 | 112,100 | — | — |
| 2008-09-29 | $27.63 | $27.63 | 229,000 | — | — |
| 2008-09-26 | $29.72 | $29.72 | 401,000 | — | — |
| 2008-09-25 | $27.36 | $27.36 | 1,074,200 | — | — |
| 2008-09-24 | $37.56 | $37.56 | 124,100 | — | — |
| 2008-09-23 | $40.39 | $40.39 | 43,400 | — | — |
| 2008-09-22 | $41.66 | $41.66 | 109,300 | — | — |
| 2008-09-19 | $44.64 | $44.64 | 259,700 | — | — |
| 2008-09-18 | $40.38 | $40.38 | 161,300 | — | — |
| 2008-09-17 | $39.38 | $39.38 | 74,000 | — | — |
| 2008-09-16 | $40.40 | $40.40 | 103,600 | — | — |
| 2008-09-15 | $39.43 | $39.43 | 71,200 | — | — |
| 2008-09-12 | $39.63 | $39.63 | 29,600 | — | — |
| 2008-09-11 | $39.93 | $39.93 | 33,000 | — | — |
| 2008-09-10 | $39.61 | $39.61 | 33,900 | — | — |
| 2008-09-09 | $39.64 | $39.64 | 29,900 | — | — |
| 2008-09-08 | $40.24 | $40.24 | 38,000 | — | — |
| 2008-09-05 | $39.72 | $39.72 | 45,700 | — | — |
| 2008-09-04 | $39.48 | $39.48 | 34,900 | — | — |
| 2008-09-03 | $39.98 | $39.98 | 78,700 | — | — |
| 2008-09-02 | $39.47 | $39.47 | 55,700 | — | — |
| 2008-08-29 | $39.89 | $39.89 | 46,100 | — | — |
| 2008-08-28 | $40.48 | $40.48 | 83,200 | — | — |
| 2008-08-27 | $39.15 | $39.15 | 37,200 | — | — |
| 2008-08-26 | $38.48 | $38.48 | 37,600 | — | — |
| 2008-08-25 | $38.46 | $38.46 | 47,100 | — | — |
| 2008-08-22 | $39.96 | $39.96 | 29,400 | — | — |
| 2008-08-21 | $39.36 | $39.36 | 35,000 | — | — |
| 2008-08-20 | $40.80 | $40.80 | 127,900 | — | — |
| 2008-08-19 | $39.57 | $39.57 | 138,000 | — | — |
| 2008-08-18 | $40.07 | $40.07 | 99,500 | — | — |
| 2008-08-15 | $40.55 | $40.55 | 100,800 | — | — |
| 2008-08-14 | $40.37 | $40.37 | 67,400 | — | — |
| 2008-08-13 | $40.47 | $40.47 | 193,400 | — | — |
| 2008-08-12 | $38.54 | $38.54 | 72,600 | — | — |
| 2008-08-11 | $38.21 | $38.21 | 31,200 | — | — |
| 2008-08-08 | $37.13 | $37.13 | 43,100 | — | — |
| 2008-08-07 | $36.05 | $36.05 | 85,800 | — | — |
| 2008-08-06 | $36.05 | $36.05 | 175,000 | — | — |
| 2008-08-05 | $37.43 | $37.43 | 105,900 | — | — |
| 2008-08-04 | $37.00 | $37.00 | 87,200 | — | — |
| 2008-08-01 | $37.35 | $37.35 | 101,900 | — | — |
| 2008-07-31 | $37.63 | $37.63 | 55,900 | — | — |
| 2008-07-30 | $37.92 | $37.92 | 67,500 | — | — |
| 2008-07-29 | $37.53 | $37.53 | 67,600 | — | — |
| 2008-07-28 | $36.27 | $36.27 | 67,100 | — | — |
| 2008-07-25 | $37.33 | $37.33 | 63,200 | — | — |
| 2008-07-24 | $35.57 | $35.57 | 72,600 | — | — |
| 2008-07-23 | $36.06 | $36.06 | 50,200 | — | — |
| 2008-07-22 | $37.06 | $37.06 | 80,200 | — | — |
| 2008-07-21 | $35.22 | $35.22 | 101,600 | — | — |
| 2008-07-18 | $34.83 | $34.83 | 82,300 | — | — |
| 2008-07-17 | $35.99 | $35.99 | 99,000 | — | — |
| 2008-07-16 | $35.71 | $35.71 | 68,800 | — | — |
| 2008-07-15 | $35.61 | $35.61 | 54,300 | — | — |
| 2008-07-14 | $35.51 | $35.51 | 90,100 | — | — |
| 2008-07-11 | $37.04 | $37.04 | 92,700 | — | — |
| 2008-07-10 | $36.48 | $36.48 | 76,000 | — | — |
| 2008-07-09 | $35.66 | $35.66 | 38,300 | — | — |
| 2008-07-08 | $37.41 | $37.41 | 79,700 | — | — |
| 2008-07-07 | $36.11 | $36.11 | 52,100 | — | — |
| 2008-07-03 | $36.22 | $36.22 | 34,300 | — | — |
| 2008-07-02 | $36.32 | $36.32 | 73,700 | — | — |
| 2008-07-01 | $36.94 | $36.94 | 127,700 | — | — |
| 2008-06-30 | $36.15 | $36.15 | 107,000 | — | — |
| 2008-06-27 | $38.16 | $38.16 | 229,300 | — | — |
| 2008-06-26 | $38.80 | $38.80 | 74,600 | — | — |
| 2008-06-25 | $39.65 | $39.65 | 94,700 | — | — |
| 2008-06-24 | $39.50 | $39.50 | 87,800 | — | — |
| 2008-06-23 | $40.35 | $40.35 | 76,300 | — | — |
| 2008-06-20 | $41.14 | $41.14 | 140,800 | — | — |
| 2008-06-19 | $42.51 | $42.51 | 146,700 | — | — |
| 2008-06-18 | $41.41 | $41.41 | 248,700 | — | — |
| 2008-06-17 | $40.86 | $40.86 | 96,400 | — | — |
| 2008-06-16 | $40.23 | $40.23 | 85,300 | — | — |
| 2008-06-13 | $41.00 | $41.00 | 113,200 | — | — |
| 2008-06-12 | $40.20 | $40.20 | 68,000 | — | — |
| 2008-06-11 | $40.32 | $40.32 | 122,400 | — | — |
| 2008-06-10 | $39.32 | $39.32 | 150,100 | — | — |
| 2008-06-09 | $38.54 | $38.54 | 108,400 | — | — |
| 2008-06-06 | $38.79 | $38.79 | 150,200 | — | — |
| 2008-06-05 | $39.31 | $39.31 | 387,400 | — | — |
| 2008-06-04 | $34.75 | $34.75 | 70,100 | — | — |
| 2008-06-03 | $33.82 | $33.82 | 138,700 | — | — |
| 2008-06-02 | $33.93 | $33.93 | 92,400 | — | — |
| 2008-05-30 | $34.87 | $34.87 | 90,600 | — | — |
| 2008-05-29 | $34.94 | $34.94 | 89,700 | — | — |
| 2008-05-28 | $34.48 | $34.48 | 76,200 | — | — |
| 2008-05-27 | $34.87 | $34.87 | 88,300 | — | — |
| 2008-05-23 | $34.82 | $34.82 | 95,900 | — | — |
| 2008-05-22 | $35.65 | $35.65 | 78,400 | — | — |
| 2008-05-21 | $34.48 | $34.48 | 126,200 | — | — |
| 2008-05-20 | $34.92 | $34.92 | 92,200 | — | — |
| 2008-05-19 | $34.32 | $34.32 | 99,900 | — | — |
| 2008-05-16 | $34.31 | $34.31 | 134,900 | — | — |
| 2008-05-15 | $34.39 | $34.39 | 177,000 | — | — |
| 2008-05-14 | $34.20 | $34.20 | 91,400 | — | — |
| 2008-05-13 | $34.25 | $34.25 | 89,700 | — | — |
| 2008-05-12 | $34.00 | $34.00 | 104,600 | — | — |
| 2008-05-09 | $32.55 | $32.55 | 72,800 | — | — |
| 2008-05-08 | $32.24 | $32.24 | 142,500 | — | — |
| 2008-05-07 | $32.21 | $32.21 | 135,300 | — | — |
| 2008-05-06 | $33.64 | $33.64 | 174,300 | — | — |
| 2008-05-05 | $33.93 | $33.93 | 83,400 | — | — |
| 2008-05-02 | $34.72 | $34.72 | 89,100 | — | — |
| 2008-05-01 | $35.30 | $35.30 | 87,000 | — | — |
| 2008-04-30 | $34.48 | $34.48 | 55,100 | — | — |
| 2008-04-29 | $34.75 | $34.75 | 65,800 | — | — |
| 2008-04-28 | $34.58 | $34.58 | 41,200 | — | — |
| 2008-04-25 | $34.56 | $34.56 | 57,600 | — | — |
| 2008-04-24 | $34.37 | $34.37 | 66,100 | — | — |
| 2008-04-23 | $33.65 | $33.65 | 60,400 | — | — |
| 2008-04-22 | $32.96 | $32.96 | 99,000 | — | — |
| 2008-04-21 | $34.22 | $34.22 | 62,900 | — | — |
| 2008-04-18 | $34.74 | $34.74 | 90,500 | — | — |
| 2008-04-17 | $33.85 | $33.85 | 86,300 | — | — |
| 2008-04-16 | $34.02 | $34.02 | 92,900 | — | — |
| 2008-04-15 | $32.36 | $32.36 | 63,100 | — | — |
| 2008-04-14 | $31.98 | $31.98 | 92,800 | — | — |
| 2008-04-11 | $32.17 | $32.17 | 94,400 | — | — |
| 2008-04-10 | $33.35 | $33.35 | 144,300 | — | — |
| 2008-04-09 | $32.45 | $32.45 | 115,000 | — | — |
| 2008-04-08 | $33.87 | $33.87 | 74,800 | — | — |
| 2008-04-07 | $34.00 | $34.00 | 106,500 | — | — |
| 2008-04-04 | $33.46 | $33.46 | 73,500 | — | — |
| 2008-04-03 | $32.92 | $32.92 | 110,700 | — | — |
| 2008-04-02 | $32.71 | $32.71 | 86,100 | — | — |
| 2008-04-01 | $33.03 | $33.03 | 85,600 | — | — |
| 2008-03-31 | $32.14 | $32.14 | 131,100 | — | — |
| 2008-03-28 | $31.11 | $31.11 | 134,500 | — | — |
| 2008-03-27 | $30.97 | $30.97 | 219,600 | — | — |
| 2008-03-26 | $31.39 | $31.39 | 213,600 | — | — |
| 2008-03-25 | $31.29 | $31.29 | 190,400 | — | — |
| 2008-03-24 | $29.77 | $29.77 | 237,100 | — | — |
| 2008-03-20 | $29.22 | $29.22 | 370,500 | — | — |
| 2008-03-19 | $27.23 | $27.23 | 215,100 | — | — |
| 2008-03-18 | $28.26 | $28.26 | 193,500 | — | — |
| 2008-03-17 | $26.02 | $26.02 | 187,600 | — | — |
| 2008-03-14 | $26.00 | $26.00 | 262,900 | — | — |
| 2008-03-13 | $25.90 | $25.90 | 327,900 | — | — |
| 2008-03-12 | $25.72 | $25.72 | 403,100 | — | — |
| 2008-03-11 | $24.66 | $24.66 | 870,700 | — | — |
| 2008-03-10 | $22.99 | $22.99 | 2,300,600 | — | — |
| 2008-03-07 | $38.16 | $38.16 | 95,600 | — | — |
| 2008-03-06 | $37.01 | $37.01 | 128,700 | — | — |
| 2008-03-05 | $38.43 | $38.43 | 69,000 | — | — |
| 2008-03-04 | $38.54 | $38.54 | 121,600 | — | — |
| 2008-03-03 | $38.18 | $38.18 | 104,700 | — | — |
| 2008-02-29 | $37.98 | $37.98 | 101,000 | — | — |
| 2008-02-28 | $37.61 | $37.61 | 121,500 | — | — |
| 2008-02-27 | $36.80 | $36.80 | 232,800 | — | — |
| 2008-02-26 | $37.35 | $37.35 | 210,900 | — | — |
| 2008-02-25 | $38.91 | $38.91 | 194,500 | — | — |
| 2008-02-22 | $38.59 | $38.59 | 142,600 | — | — |
| 2008-02-21 | $39.40 | $39.40 | 80,700 | — | — |
| 2008-02-20 | $40.91 | $40.91 | 85,000 | — | — |
| 2008-02-19 | $40.26 | $40.26 | 79,700 | — | — |
| 2008-02-15 | $40.95 | $40.95 | 175,000 | — | — |
| 2008-02-14 | $41.26 | $41.26 | 153,500 | — | — |
| 2008-02-13 | $43.13 | $43.13 | 62,200 | — | — |
| 2008-02-12 | $41.78 | $41.78 | 70,200 | — | — |
| 2008-02-11 | $41.53 | $41.53 | 140,800 | — | — |
| 2008-02-08 | $41.68 | $41.68 | 181,800 | — | — |
| 2008-02-07 | $42.75 | $42.75 | 100,100 | — | — |
| 2008-02-06 | $41.21 | $41.21 | 116,700 | — | — |
| 2008-02-05 | $42.37 | $42.37 | 204,800 | — | — |
| 2008-02-04 | $43.32 | $43.32 | 157,600 | — | — |
| 2008-02-01 | $43.83 | $43.83 | 103,800 | — | — |
| 2008-01-31 | $41.74 | $41.74 | 138,500 | — | — |
| 2008-01-30 | $40.66 | $40.66 | 99,500 | — | — |
| 2008-01-29 | $41.80 | $41.80 | 139,000 | — | — |
| 2008-01-28 | $43.00 | $43.00 | 118,500 | — | — |
| 2008-01-25 | $42.77 | $42.77 | 90,500 | — | — |
| 2008-01-24 | $43.99 | $43.99 | 239,400 | — | — |
| 2008-01-23 | $44.50 | $44.50 | 162,500 | — | — |
| 2008-01-22 | $43.29 | $43.29 | 111,000 | — | — |
| 2008-01-18 | $42.89 | $42.89 | 169,500 | — | — |
| 2008-01-17 | $43.44 | $43.44 | 196,800 | — | — |
| 2008-01-16 | $44.50 | $44.50 | 187,700 | — | — |
| 2008-01-15 | $45.27 | $45.27 | 293,000 | — | — |
| 2008-01-14 | $44.69 | $44.69 | 150,400 | — | — |
| 2008-01-11 | $44.82 | $44.82 | 211,500 | — | — |
| 2008-01-10 | $46.13 | $46.13 | 349,200 | — | — |
| 2008-01-09 | $49.16 | $49.16 | 232,600 | — | — |
| 2008-01-08 | $48.39 | $48.39 | 133,500 | — | — |
| 2008-01-07 | $48.32 | $48.32 | 84,300 | — | — |
| 2008-01-04 | $47.20 | $47.20 | 104,800 | — | — |
| 2008-01-03 | $48.14 | $48.14 | 122,400 | — | — |
| 2008-01-02 | $48.20 | $48.20 | 79,100 | — | — |