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
- 1989-07-13 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 | $26.03 | $39.25 | 197,000 | — | — |
| 2008-12-30 | $25.27 | $38.10 | 82,700 | — | — |
| 2008-12-29 | $25.89 | $39.03 | 109,900 | — | — |
| 2008-12-26 | $25.50 | $38.45 | 121,100 | — | — |
| 2008-12-24 | $25.41 | $38.31 | 47,600 | — | — |
| 2008-12-23 | $25.23 | $38.04 | 154,900 | — | — |
| 2008-12-22 | $24.57 | $37.04 | 205,600 | — | — |
| 2008-12-19 | $25.17 | $37.95 | 493,400 | — | — |
| 2008-12-18 | $27.23 | $41.05 | 129,300 | — | — |
| 2008-12-17 | $29.41 | $44.34 | 382,000 | — | — |
| 2008-12-16 | $28.50 | $42.97 | 136,100 | — | — |
| 2008-12-15 | $27.06 | $40.80 | 127,500 | — | — |
| 2008-12-12 | $26.57 | $40.06 | 87,500 | — | — |
| 2008-12-11 | $26.28 | $39.62 | 191,200 | — | — |
| 2008-12-10 | $26.22 | $39.53 | 95,400 | — | — |
| 2008-12-09 | $25.49 | $38.43 | 163,800 | — | — |
| 2008-12-08 | $24.31 | $36.65 | 308,200 | — | — |
| 2008-12-05 | $23.30 | $35.13 | 141,800 | — | — |
| 2008-12-04 | $22.18 | $33.44 | 126,200 | — | — |
| 2008-12-03 | $21.33 | $32.16 | 137,100 | — | — |
| 2008-12-02 | $21.79 | $32.85 | 95,600 | — | — |
| 2008-12-01 | $20.85 | $31.44 | 129,600 | — | — |
| 2008-11-28 | $22.05 | $33.24 | 94,500 | — | — |
| 2008-11-26 | $22.50 | $33.92 | 207,300 | — | — |
| 2008-11-25 | $22.25 | $33.55 | 159,700 | — | — |
| 2008-11-24 | $21.47 | $32.37 | 183,600 | — | — |
| 2008-11-21 | $19.42 | $29.28 | 240,100 | — | — |
| 2008-11-20 | $18.17 | $27.39 | 146,600 | — | — |
| 2008-11-19 | $19.54 | $29.46 | 110,000 | — | — |
| 2008-11-18 | $20.99 | $31.65 | 149,000 | — | — |
| 2008-11-17 | $22.11 | $33.34 | 88,900 | — | — |
| 2008-11-14 | $22.42 | $33.80 | 130,300 | — | — |
| 2008-11-13 | $22.69 | $34.21 | 178,500 | — | — |
| 2008-11-12 | $21.35 | $32.19 | 172,100 | — | — |
| 2008-11-11 | $21.61 | $32.58 | 126,300 | — | — |
| 2008-11-10 | $20.89 | $31.50 | 76,000 | — | — |
| 2008-11-07 | $21.18 | $31.93 | 115,700 | — | — |
| 2008-11-06 | $19.96 | $30.09 | 267,200 | — | — |
| 2008-11-05 | $22.23 | $33.52 | 129,500 | — | — |
| 2008-11-04 | $23.15 | $34.90 | 60,500 | — | — |
| 2008-11-03 | $21.75 | $32.79 | 175,600 | — | — |
| 2008-10-31 | $21.93 | $33.06 | 116,500 | — | — |
| 2008-10-30 | $21.82 | $32.90 | 1,506,500 | — | — |
| 2008-10-29 | $19.51 | $29.42 | 899,300 | — | — |
| 2008-10-28 | $20.44 | $30.82 | 284,600 | — | — |
| 2008-10-27 | $17.97 | $27.09 | 53,300 | — | — |
| 2008-10-24 | $18.29 | $27.58 | 69,800 | — | — |
| 2008-10-23 | $19.53 | $29.45 | 122,800 | — | — |
| 2008-10-22 | $18.36 | $27.68 | 89,700 | — | — |
| 2008-10-21 | $20.10 | $30.30 | 109,300 | — | — |
| 2008-10-20 | $20.10 | $30.30 | 132,200 | — | — |
| 2008-10-17 | $19.32 | $29.13 | 193,800 | — | — |
| 2008-10-16 | $21.30 | $32.11 | 155,600 | — | — |
| 2008-10-15 | $19.90 | $30.00 | 103,400 | — | — |
| 2008-10-14 | $22.41 | $33.79 | 127,200 | — | — |
| 2008-10-13 | $23.40 | $35.28 | 96,500 | — | — |
| 2008-10-10 | $20.49 | $30.89 | 274,500 | — | — |
| 2008-10-09 | $19.51 | $29.42 | 171,800 | — | — |
| 2008-10-08 | $20.45 | $30.83 | 239,800 | — | — |
| 2008-10-07 | $19.72 | $29.73 | 374,700 | — | — |
| 2008-10-06 | $21.09 | $31.80 | 171,600 | — | — |
| 2008-10-03 | $21.30 | $32.11 | 237,200 | — | — |
| 2008-10-02 | $20.21 | $30.47 | 88,200 | — | — |
| 2008-10-01 | $21.30 | $32.11 | 59,000 | — | — |
| 2008-09-30 | $21.32 | $32.14 | 106,900 | — | — |
| 2008-09-29 | $20.85 | $31.44 | 99,800 | — | — |
| 2008-09-26 | $24.45 | $36.86 | 254,700 | — | — |
| 2008-09-25 | $24.31 | $36.65 | 202,600 | — | — |
| 2008-09-24 | $23.59 | $35.57 | 134,800 | — | — |
| 2008-09-23 | $23.03 | $34.72 | 224,100 | — | — |
| 2008-09-22 | $24.60 | $37.09 | 134,700 | — | — |
| 2008-09-19 | $26.05 | $39.28 | 123,600 | — | — |
| 2008-09-18 | $25.58 | $38.57 | 325,900 | — | — |
| 2008-09-17 | $24.27 | $36.59 | 255,400 | — | — |
| 2008-09-16 | $25.37 | $38.25 | 530,400 | — | — |
| 2008-09-15 | $26.12 | $39.38 | 151,200 | — | — |
| 2008-09-12 | $27.05 | $40.78 | 72,900 | — | — |
| 2008-09-11 | $26.29 | $39.64 | 104,200 | — | — |
| 2008-09-10 | $26.10 | $39.35 | 282,100 | — | — |
| 2008-09-09 | $25.94 | $39.11 | 157,800 | — | — |
| 2008-09-08 | $27.02 | $40.74 | 99,200 | — | — |
| 2008-09-05 | $25.40 | $38.30 | 204,800 | — | — |
| 2008-09-04 | $26.55 | $40.03 | 519,400 | — | — |
| 2008-09-03 | $27.55 | $41.08 | 356,400 | — | — |
| 2008-09-02 | $27.68 | $41.28 | 291,600 | — | — |
| 2008-08-29 | $26.41 | $39.38 | 106,000 | — | — |
| 2008-08-28 | $27.09 | $40.40 | 99,600 | — | — |
| 2008-08-27 | $25.63 | $38.22 | 104,900 | — | — |
| 2008-08-26 | $24.64 | $36.74 | 119,900 | — | — |
| 2008-08-25 | $24.96 | $37.22 | 234,500 | — | — |
| 2008-08-22 | $25.77 | $38.43 | 83,900 | — | — |
| 2008-08-21 | $24.58 | $36.65 | 246,100 | — | — |
| 2008-08-20 | $25.28 | $37.70 | 171,900 | — | — |
| 2008-08-19 | $25.48 | $37.99 | 131,500 | — | — |
| 2008-08-18 | $26.63 | $39.71 | 72,900 | — | — |
| 2008-08-15 | $27.64 | $41.22 | 212,200 | — | — |
| 2008-08-14 | $27.21 | $40.57 | 67,500 | — | — |
| 2008-08-13 | $27.65 | $41.23 | 193,300 | — | — |
| 2008-08-12 | $28.00 | $41.75 | 60,900 | — | — |
| 2008-08-11 | $28.33 | $42.24 | 243,100 | — | — |
| 2008-08-08 | $27.68 | $41.28 | 109,400 | — | — |
| 2008-08-07 | $26.04 | $38.83 | 73,600 | — | — |
| 2008-08-06 | $26.84 | $40.02 | 63,500 | — | — |
| 2008-08-05 | $26.63 | $39.71 | 81,400 | — | — |
| 2008-08-04 | $25.50 | $38.02 | 150,000 | — | — |
| 2008-08-01 | $25.02 | $37.31 | 210,100 | — | — |
| 2008-07-31 | $26.95 | $40.19 | 195,700 | — | — |
| 2008-07-30 | $26.17 | $39.02 | 101,400 | — | — |
| 2008-07-29 | $25.29 | $37.71 | 116,800 | — | — |
| 2008-07-28 | $25.56 | $38.11 | 57,200 | — | — |
| 2008-07-25 | $26.37 | $39.32 | 38,100 | — | — |
| 2008-07-24 | $26.36 | $39.31 | 104,700 | — | — |
| 2008-07-23 | $28.06 | $41.84 | 70,300 | — | — |
| 2008-07-22 | $27.75 | $41.38 | 92,900 | — | — |
| 2008-07-21 | $27.70 | $41.31 | 151,900 | — | — |
| 2008-07-18 | $27.44 | $40.92 | 245,000 | — | — |
| 2008-07-17 | $25.71 | $38.34 | 124,700 | — | — |
| 2008-07-16 | $23.94 | $35.70 | 116,200 | — | — |
| 2008-07-15 | $23.49 | $35.03 | 114,700 | — | — |
| 2008-07-14 | $24.04 | $35.85 | 134,200 | — | — |
| 2008-07-11 | $23.30 | $34.74 | 79,500 | — | — |
| 2008-07-10 | $24.06 | $35.88 | 87,800 | — | — |
| 2008-07-09 | $24.29 | $36.22 | 68,600 | — | — |
| 2008-07-08 | $25.35 | $37.80 | 104,300 | — | — |
| 2008-07-07 | $24.89 | $37.12 | 145,700 | — | — |
| 2008-07-03 | $24.79 | $36.97 | 115,100 | — | — |
| 2008-07-02 | $22.93 | $34.19 | 229,200 | — | — |
| 2008-07-01 | $27.02 | $40.29 | 225,600 | — | — |
| 2008-06-30 | $28.54 | $42.56 | 138,200 | — | — |
| 2008-06-27 | $27.92 | $41.63 | 123,300 | — | — |
| 2008-06-26 | $26.94 | $40.17 | 169,900 | — | — |
| 2008-06-25 | $29.41 | $43.86 | 123,600 | — | — |
| 2008-06-24 | $27.80 | $41.45 | 128,100 | — | — |
| 2008-06-23 | $28.07 | $41.86 | 76,900 | — | — |
| 2008-06-20 | $29.32 | $43.72 | 115,400 | — | — |
| 2008-06-19 | $29.55 | $44.06 | 88,200 | — | — |
| 2008-06-18 | $28.35 | $42.27 | 150,200 | — | — |
| 2008-06-17 | $29.94 | $44.65 | 78,900 | — | — |
| 2008-06-16 | $30.90 | $46.08 | 105,100 | — | — |
| 2008-06-13 | $30.84 | $45.99 | 79,200 | — | — |
| 2008-06-12 | $30.72 | $45.81 | 137,600 | — | — |
| 2008-06-11 | $32.09 | $47.85 | 98,100 | — | — |
| 2008-06-10 | $32.82 | $48.94 | 69,800 | — | — |
| 2008-06-09 | $33.94 | $50.61 | 83,900 | — | — |
| 2008-06-06 | $35.01 | $52.21 | 59,000 | — | — |
| 2008-06-05 | $36.47 | $54.38 | 166,000 | — | — |
| 2008-06-04 | $35.01 | $52.21 | 56,300 | — | — |
| 2008-06-03 | $35.29 | $52.62 | 107,000 | — | — |
| 2008-06-02 | $36.45 | $54.35 | 60,300 | — | — |
| 2008-05-30 | $37.04 | $55.23 | 48,900 | — | — |
| 2008-05-29 | $36.50 | $54.43 | 71,000 | — | — |
| 2008-05-28 | $37.44 | $55.83 | 90,900 | — | — |
| 2008-05-27 | $37.67 | $56.17 | 52,300 | — | — |
| 2008-05-23 | $37.60 | $56.07 | 51,500 | — | — |
| 2008-05-22 | $37.79 | $56.35 | 454,700 | — | — |
| 2008-05-21 | $37.85 | $56.44 | 245,500 | — | — |
| 2008-05-20 | $38.65 | $57.63 | 857,000 | — | — |
| 2008-05-19 | $38.06 | $56.75 | 380,100 | — | — |
| 2008-05-16 | $38.37 | $57.22 | 193,100 | — | — |
| 2008-05-15 | $36.86 | $54.96 | 359,600 | — | — |
| 2008-05-14 | $36.93 | $55.07 | 223,700 | — | — |
| 2008-05-13 | $37.32 | $55.65 | 324,500 | — | — |
| 2008-05-12 | $38.23 | $57.01 | 84,900 | — | — |
| 2008-05-09 | $36.96 | $55.11 | 52,600 | — | — |
| 2008-05-08 | $36.89 | $55.01 | 49,900 | — | — |
| 2008-05-07 | $36.95 | $55.10 | 112,200 | — | — |
| 2008-05-06 | $37.73 | $56.26 | 136,200 | — | — |
| 2008-05-05 | $38.84 | $57.92 | 62,000 | — | — |
| 2008-05-02 | $37.90 | $56.52 | 147,700 | — | — |
| 2008-05-01 | $38.00 | $56.66 | 47,500 | — | — |
| 2008-04-30 | $38.62 | $57.59 | 81,700 | — | — |
| 2008-04-29 | $37.90 | $56.52 | 44,700 | — | — |
| 2008-04-28 | $38.28 | $57.08 | 57,800 | — | — |
| 2008-04-25 | $37.56 | $56.01 | 52,600 | — | — |
| 2008-04-24 | $37.55 | $55.99 | 35,500 | — | — |
| 2008-04-23 | $37.10 | $55.32 | 44,000 | — | — |
| 2008-04-22 | $37.78 | $56.34 | 32,000 | — | — |
| 2008-04-21 | $38.25 | $57.04 | 34,400 | — | — |
| 2008-04-18 | $38.58 | $57.53 | 68,000 | — | — |
| 2008-04-17 | $38.87 | $57.96 | 37,800 | — | — |
| 2008-04-16 | $38.86 | $57.95 | 63,800 | — | — |
| 2008-04-15 | $37.68 | $56.19 | 32,600 | — | — |
| 2008-04-14 | $37.92 | $56.55 | 35,200 | — | — |
| 2008-04-11 | $38.10 | $56.81 | 44,100 | — | — |
| 2008-04-10 | $38.27 | $57.07 | 43,100 | — | — |
| 2008-04-09 | $38.70 | $57.71 | 39,600 | — | — |
| 2008-04-08 | $38.84 | $57.92 | 50,000 | — | — |
| 2008-04-07 | $39.74 | $59.26 | 57,000 | — | — |
| 2008-04-04 | $39.45 | $58.83 | 81,800 | — | — |
| 2008-04-03 | $39.97 | $59.60 | 72,300 | — | — |
| 2008-04-02 | $39.77 | $59.30 | 63,300 | — | — |
| 2008-04-01 | $39.13 | $58.35 | 57,500 | — | — |
| 2008-03-31 | $38.35 | $57.19 | 32,100 | — | — |
| 2008-03-28 | $37.03 | $55.22 | 46,800 | — | — |
| 2008-03-27 | $38.20 | $56.96 | 123,300 | — | — |
| 2008-03-26 | $37.86 | $56.46 | 92,000 | — | — |
| 2008-03-25 | $38.08 | $56.78 | 186,900 | — | — |
| 2008-03-24 | $38.42 | $57.29 | 45,400 | — | — |
| 2008-03-20 | $38.24 | $57.02 | 417,800 | — | — |
| 2008-03-19 | $37.00 | $55.17 | 62,600 | — | — |
| 2008-03-18 | $39.25 | $58.53 | 66,600 | — | — |
| 2008-03-17 | $36.25 | $54.05 | 48,200 | — | — |
| 2008-03-14 | $36.80 | $54.87 | 47,900 | — | — |
| 2008-03-13 | $37.64 | $56.13 | 61,100 | — | — |
| 2008-03-12 | $37.99 | $56.65 | 49,100 | — | — |
| 2008-03-11 | $38.42 | $56.20 | 63,000 | — | — |
| 2008-03-10 | $37.05 | $54.20 | 85,000 | — | — |
| 2008-03-07 | $37.25 | $54.49 | 128,200 | — | — |
| 2008-03-06 | $37.80 | $55.29 | 93,400 | — | — |
| 2008-03-05 | $38.79 | $56.74 | 172,400 | — | — |
| 2008-03-04 | $37.40 | $54.71 | 53,100 | — | — |
| 2008-03-03 | $36.74 | $53.74 | 109,700 | — | — |
| 2008-02-29 | $37.60 | $55.00 | 98,200 | — | — |
| 2008-02-28 | $39.76 | $58.16 | 93,000 | — | — |
| 2008-02-27 | $40.16 | $58.74 | 54,700 | — | — |
| 2008-02-26 | $40.16 | $58.74 | 78,100 | — | — |
| 2008-02-25 | $39.51 | $57.79 | 67,100 | — | — |
| 2008-02-22 | $38.85 | $56.83 | 45,300 | — | — |
| 2008-02-21 | $38.69 | $56.59 | 59,400 | — | — |
| 2008-02-20 | $38.58 | $56.43 | 41,500 | — | — |
| 2008-02-19 | $38.54 | $56.37 | 44,500 | — | — |
| 2008-02-15 | $38.17 | $55.83 | 66,000 | — | — |
| 2008-02-14 | $37.10 | $54.27 | 53,300 | — | — |
| 2008-02-13 | $37.96 | $55.53 | 70,800 | — | — |
| 2008-02-12 | $36.27 | $53.05 | 64,300 | — | — |
| 2008-02-11 | $35.72 | $52.25 | 48,500 | — | — |
| 2008-02-08 | $34.89 | $51.04 | 106,800 | — | — |
| 2008-02-07 | $35.07 | $51.30 | 138,200 | — | — |
| 2008-02-06 | $35.23 | $51.53 | 176,400 | — | — |
| 2008-02-05 | $36.10 | $52.81 | 254,300 | — | — |
| 2008-02-04 | $40.92 | $59.86 | 197,200 | — | — |
| 2008-02-01 | $40.50 | $59.24 | 175,000 | — | — |
| 2008-01-31 | $38.68 | $56.58 | 157,400 | — | — |
| 2008-01-30 | $38.86 | $56.84 | 108,000 | — | — |
| 2008-01-29 | $39.27 | $57.44 | 87,600 | — | — |
| 2008-01-28 | $39.09 | $57.18 | 128,900 | — | — |
| 2008-01-25 | $37.40 | $54.71 | 91,900 | — | — |
| 2008-01-24 | $38.46 | $56.26 | 112,600 | — | — |
| 2008-01-23 | $37.22 | $54.44 | 113,800 | — | — |
| 2008-01-22 | $36.29 | $53.08 | 121,000 | — | — |
| 2008-01-18 | $34.93 | $51.09 | 103,100 | — | — |
| 2008-01-17 | $34.06 | $49.82 | 83,800 | — | — |
| 2008-01-16 | $33.94 | $49.65 | 70,400 | — | — |
| 2008-01-15 | $34.30 | $50.17 | 72,400 | — | — |
| 2008-01-14 | $35.72 | $52.25 | 78,800 | — | — |
| 2008-01-11 | $34.44 | $50.38 | 68,100 | — | — |
| 2008-01-10 | $34.06 | $49.82 | 109,700 | — | — |
| 2008-01-09 | $34.09 | $49.87 | 82,000 | — | — |
| 2008-01-08 | $35.22 | $51.52 | 67,400 | — | — |
| 2008-01-07 | $37.08 | $54.24 | 169,200 | — | — |
| 2008-01-04 | $37.35 | $54.63 | 99,600 | — | — |
| 2008-01-03 | $37.20 | $54.41 | 110,600 | — | — |
| 2008-01-02 | $35.83 | $52.41 | 59,700 | — | — |