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
- 2003-07-01 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 | $26.89 | $26.89 | 39,400 | — | — |
| 2008-12-30 | $24.21 | $24.21 | 26,500 | — | — |
| 2008-12-29 | $23.51 | $23.51 | 23,900 | — | — |
| 2008-12-26 | $23.45 | $23.45 | 14,400 | — | — |
| 2008-12-24 | $23.78 | $23.78 | 24,700 | — | — |
| 2008-12-23 | $24.18 | $24.18 | 31,700 | — | — |
| 2008-12-22 | $25.02 | $25.02 | 55,000 | — | — |
| 2008-12-19 | $26.20 | $26.20 | 169,400 | — | — |
| 2008-12-18 | $29.81 | $29.81 | 26,900 | — | — |
| 2008-12-17 | $30.41 | $30.41 | 50,200 | — | — |
| 2008-12-16 | $30.15 | $30.15 | 43,800 | — | — |
| 2008-12-15 | $29.01 | $29.01 | 36,500 | — | — |
| 2008-12-12 | $31.93 | $31.93 | 31,800 | — | — |
| 2008-12-11 | $30.06 | $30.06 | 19,500 | — | — |
| 2008-12-10 | $31.53 | $31.53 | 28,400 | — | — |
| 2008-12-09 | $31.14 | $31.14 | 30,200 | — | — |
| 2008-12-08 | $31.66 | $31.66 | 39,600 | — | — |
| 2008-12-05 | $30.89 | $30.89 | 19,400 | — | — |
| 2008-12-04 | $29.45 | $29.45 | 29,100 | — | — |
| 2008-12-03 | $28.24 | $28.24 | 25,200 | — | — |
| 2008-12-02 | $27.33 | $27.33 | 14,600 | — | — |
| 2008-12-01 | $25.99 | $25.99 | 21,200 | — | — |
| 2008-11-28 | $30.26 | $30.26 | 21,600 | — | — |
| 2008-11-26 | $28.43 | $28.43 | 26,600 | — | — |
| 2008-11-25 | $26.74 | $26.74 | 22,800 | — | — |
| 2008-11-24 | $25.89 | $25.89 | 25,700 | — | — |
| 2008-11-21 | $24.50 | $24.50 | 23,000 | — | — |
| 2008-11-20 | $21.90 | $21.90 | 27,000 | — | — |
| 2008-11-19 | $23.66 | $23.66 | 13,800 | — | — |
| 2008-11-18 | $25.51 | $25.51 | 31,700 | — | — |
| 2008-11-17 | $26.66 | $26.66 | 7,800 | — | — |
| 2008-11-14 | $27.12 | $27.12 | 17,300 | — | — |
| 2008-11-13 | $28.71 | $28.71 | 20,400 | — | — |
| 2008-11-12 | $27.19 | $27.19 | 14,900 | — | — |
| 2008-11-11 | $29.12 | $29.12 | 19,800 | — | — |
| 2008-11-10 | $29.44 | $29.44 | 14,800 | — | — |
| 2008-11-07 | $30.59 | $30.59 | 12,500 | — | — |
| 2008-11-06 | $30.21 | $30.21 | 28,000 | — | — |
| 2008-11-05 | $30.84 | $30.84 | 27,200 | — | — |
| 2008-11-04 | $33.82 | $33.82 | 24,400 | — | — |
| 2008-11-03 | $34.66 | $34.66 | 35,700 | — | — |
| 2008-10-31 | $34.03 | $34.03 | 25,400 | — | — |
| 2008-10-30 | $31.60 | $31.60 | 23,000 | — | — |
| 2008-10-29 | $30.22 | $30.22 | 21,000 | — | — |
| 2008-10-28 | $30.34 | $30.34 | 27,500 | — | — |
| 2008-10-27 | $27.04 | $27.04 | 29,700 | — | — |
| 2008-10-24 | $28.00 | $28.00 | 45,600 | — | — |
| 2008-10-23 | $29.36 | $29.36 | 69,000 | — | — |
| 2008-10-22 | $30.40 | $30.40 | 17,100 | — | — |
| 2008-10-21 | $31.55 | $31.55 | 24,300 | — | — |
| 2008-10-20 | $31.27 | $31.27 | 26,500 | — | — |
| 2008-10-17 | $30.59 | $30.59 | 56,300 | — | — |
| 2008-10-16 | $33.17 | $33.17 | 83,500 | — | — |
| 2008-10-15 | $29.87 | $29.87 | 18,600 | — | — |
| 2008-10-14 | $33.36 | $33.36 | 21,300 | — | — |
| 2008-10-13 | $32.47 | $32.47 | 22,000 | — | — |
| 2008-10-10 | $30.03 | $30.03 | 45,600 | — | — |
| 2008-10-09 | $29.19 | $29.19 | 37,400 | — | — |
| 2008-10-08 | $31.43 | $31.43 | 26,900 | — | — |
| 2008-10-07 | $31.85 | $31.85 | 24,200 | — | — |
| 2008-10-06 | $32.96 | $32.96 | 45,200 | — | — |
| 2008-10-03 | $33.20 | $33.20 | 102,000 | — | — |
| 2008-10-02 | $35.31 | $35.31 | 20,300 | — | — |
| 2008-10-01 | $36.15 | $36.15 | 21,200 | — | — |
| 2008-09-30 | $36.15 | $36.15 | 21,600 | — | — |
| 2008-09-29 | $35.79 | $35.79 | 25,500 | — | — |
| 2008-09-26 | $36.73 | $36.73 | 82,000 | — | — |
| 2008-09-25 | $35.99 | $35.99 | 45,600 | — | — |
| 2008-09-24 | $35.22 | $35.22 | 24,600 | — | — |
| 2008-09-23 | $34.87 | $34.87 | 52,500 | — | — |
| 2008-09-22 | $34.00 | $34.00 | 46,900 | — | — |
| 2008-09-19 | $36.85 | $36.85 | 138,300 | — | — |
| 2008-09-18 | $35.07 | $35.07 | 82,800 | — | — |
| 2008-09-17 | $34.45 | $34.45 | 33,200 | — | — |
| 2008-09-16 | $35.11 | $35.11 | 34,100 | — | — |
| 2008-09-15 | $33.32 | $33.32 | 19,000 | — | — |
| 2008-09-12 | $33.64 | $33.64 | 17,600 | — | — |
| 2008-09-11 | $33.77 | $33.77 | 43,400 | — | — |
| 2008-09-10 | $33.83 | $33.83 | 21,800 | — | — |
| 2008-09-09 | $33.63 | $33.63 | 35,700 | — | — |
| 2008-09-08 | $33.71 | $33.71 | 37,800 | — | — |
| 2008-09-05 | $34.36 | $34.36 | 28,500 | — | — |
| 2008-09-04 | $33.86 | $33.86 | 29,000 | — | — |
| 2008-09-03 | $34.66 | $34.66 | 15,300 | — | — |
| 2008-09-02 | $35.57 | $35.57 | 35,300 | — | — |
| 2008-08-29 | $35.01 | $35.01 | 20,700 | — | — |
| 2008-08-28 | $35.12 | $35.12 | 27,300 | — | — |
| 2008-08-27 | $33.71 | $33.71 | 43,100 | — | — |
| 2008-08-26 | $32.26 | $32.26 | 57,400 | — | — |
| 2008-08-25 | $35.52 | $35.52 | 28,300 | — | — |
| 2008-08-22 | $37.47 | $37.47 | 18,000 | — | — |
| 2008-08-21 | $37.07 | $37.07 | 29,600 | — | — |
| 2008-08-20 | $36.02 | $36.02 | 19,800 | — | — |
| 2008-08-19 | $36.11 | $36.11 | 19,600 | — | — |
| 2008-08-18 | $36.77 | $36.77 | 17,300 | — | — |
| 2008-08-15 | $36.96 | $36.96 | 27,000 | — | — |
| 2008-08-14 | $36.92 | $36.92 | 10,400 | — | — |
| 2008-08-13 | $36.51 | $36.51 | 28,900 | — | — |
| 2008-08-12 | $37.59 | $37.59 | 37,900 | — | — |
| 2008-08-11 | $37.58 | $37.58 | 34,700 | — | — |
| 2008-08-08 | $35.53 | $35.53 | 40,600 | — | — |
| 2008-08-07 | $34.84 | $34.84 | 35,600 | — | — |
| 2008-08-06 | $36.75 | $36.75 | 37,600 | — | — |
| 2008-08-05 | $35.97 | $35.97 | 46,000 | — | — |
| 2008-08-04 | $34.65 | $34.65 | 64,500 | — | — |
| 2008-08-01 | $34.39 | $34.39 | 48,800 | — | — |
| 2008-07-31 | $33.70 | $33.70 | 53,000 | — | — |
| 2008-07-30 | $33.08 | $33.08 | 64,100 | — | — |
| 2008-07-29 | $32.00 | $32.00 | 59,800 | — | — |
| 2008-07-28 | $30.68 | $30.68 | 90,700 | — | — |
| 2008-07-25 | $31.76 | $31.76 | 131,300 | — | — |
| 2008-07-24 | $32.00 | $32.00 | 114,600 | — | — |
| 2008-07-23 | $31.76 | $31.76 | 98,400 | — | — |
| 2008-07-22 | $31.98 | $31.98 | 50,400 | — | — |
| 2008-07-21 | $32.01 | $32.01 | 27,200 | — | — |
| 2008-07-18 | $31.94 | $31.94 | 36,600 | — | — |
| 2008-07-17 | $33.36 | $33.36 | 81,600 | — | — |
| 2008-07-16 | $32.79 | $32.79 | 62,400 | — | — |
| 2008-07-15 | $32.14 | $32.14 | 74,600 | — | — |
| 2008-07-14 | $31.84 | $31.84 | 38,800 | — | — |
| 2008-07-11 | $32.12 | $32.12 | 50,300 | — | — |
| 2008-07-10 | $32.00 | $32.00 | 178,900 | — | — |
| 2008-07-09 | $32.54 | $32.54 | 20,500 | — | — |
| 2008-07-08 | $34.20 | $34.20 | 34,500 | — | — |
| 2008-07-07 | $32.90 | $32.90 | 49,300 | — | — |
| 2008-07-03 | $32.69 | $32.69 | 23,600 | — | — |
| 2008-07-02 | $32.74 | $32.74 | 53,600 | — | — |
| 2008-07-01 | $33.02 | $33.02 | 59,000 | — | — |
| 2008-06-30 | $32.73 | $32.73 | 76,500 | — | — |
| 2008-06-27 | $33.39 | $33.39 | 687,300 | — | — |
| 2008-06-26 | $34.94 | $34.94 | 37,300 | — | — |
| 2008-06-25 | $36.08 | $36.08 | 21,300 | — | — |
| 2008-06-24 | $36.18 | $36.18 | 38,600 | — | — |
| 2008-06-23 | $38.12 | $38.12 | 33,800 | — | — |
| 2008-06-20 | $38.91 | $38.91 | 40,800 | — | — |
| 2008-06-19 | $39.14 | $39.14 | 13,900 | — | — |
| 2008-06-18 | $38.45 | $38.45 | 16,800 | — | — |
| 2008-06-17 | $38.24 | $38.24 | 12,600 | — | — |
| 2008-06-16 | $38.05 | $38.05 | 17,900 | — | — |
| 2008-06-13 | $37.99 | $37.99 | 28,500 | — | — |
| 2008-06-12 | $37.41 | $37.41 | 18,600 | — | — |
| 2008-06-11 | $36.46 | $36.46 | 21,800 | — | — |
| 2008-06-10 | $36.67 | $36.67 | 35,000 | — | — |
| 2008-06-09 | $37.03 | $37.03 | 29,800 | — | — |
| 2008-06-06 | $37.41 | $37.41 | 27,200 | — | — |
| 2008-06-05 | $38.50 | $38.50 | 29,700 | — | — |
| 2008-06-04 | $37.16 | $37.16 | 20,400 | — | — |
| 2008-06-03 | $36.20 | $36.20 | 15,500 | — | — |
| 2008-06-02 | $36.31 | $36.31 | 30,400 | — | — |
| 2008-05-30 | $38.34 | $38.34 | 7,900 | — | — |
| 2008-05-29 | $38.49 | $38.49 | 22,200 | — | — |
| 2008-05-28 | $37.25 | $37.25 | 17,200 | — | — |
| 2008-05-27 | $36.63 | $36.63 | 13,500 | — | — |
| 2008-05-23 | $36.40 | $36.40 | 30,000 | — | — |
| 2008-05-22 | $36.56 | $36.56 | 39,900 | — | — |
| 2008-05-21 | $38.26 | $38.26 | 35,200 | — | — |
| 2008-05-20 | $36.96 | $36.96 | 17,800 | — | — |
| 2008-05-19 | $37.16 | $37.16 | 11,600 | — | — |
| 2008-05-16 | $36.71 | $36.71 | 23,300 | — | — |
| 2008-05-15 | $37.70 | $37.70 | 26,800 | — | — |
| 2008-05-14 | $37.60 | $37.60 | 10,500 | — | — |
| 2008-05-13 | $37.44 | $37.44 | 16,400 | — | — |
| 2008-05-12 | $36.36 | $36.36 | 18,000 | — | — |
| 2008-05-09 | $36.12 | $36.12 | 44,000 | — | — |
| 2008-05-08 | $36.27 | $36.27 | 25,400 | — | — |
| 2008-05-07 | $36.20 | $36.20 | 28,200 | — | — |
| 2008-05-06 | $37.26 | $37.26 | 35,000 | — | — |
| 2008-05-05 | $37.23 | $37.23 | 51,100 | — | — |
| 2008-05-02 | $39.09 | $39.09 | 14,700 | — | — |
| 2008-05-01 | $39.87 | $39.87 | 58,200 | — | — |
| 2008-04-30 | $39.92 | $39.92 | 13,400 | — | — |
| 2008-04-29 | $40.24 | $40.24 | 46,100 | — | — |
| 2008-04-28 | $39.95 | $39.95 | 52,500 | — | — |
| 2008-04-25 | $38.80 | $38.80 | 24,100 | — | — |
| 2008-04-24 | $38.43 | $38.43 | 40,400 | — | — |
| 2008-04-23 | $38.25 | $38.25 | 22,100 | — | — |
| 2008-04-22 | $37.77 | $37.77 | 36,600 | — | — |
| 2008-04-21 | $37.77 | $37.77 | 24,000 | — | — |
| 2008-04-18 | $37.56 | $37.56 | 74,600 | — | — |
| 2008-04-17 | $37.55 | $37.55 | 36,400 | — | — |
| 2008-04-16 | $36.89 | $36.89 | 49,900 | — | — |
| 2008-04-15 | $37.00 | $37.00 | 27,400 | — | — |
| 2008-04-14 | $37.43 | $37.43 | 36,100 | — | — |
| 2008-04-11 | $37.35 | $37.35 | 31,900 | — | — |
| 2008-04-10 | $37.30 | $37.30 | 44,200 | — | — |
| 2008-04-09 | $37.01 | $37.01 | 36,900 | — | — |
| 2008-04-08 | $37.36 | $37.36 | 60,300 | — | — |
| 2008-04-07 | $37.21 | $37.21 | 48,000 | — | — |
| 2008-04-04 | $37.54 | $37.54 | 76,800 | — | — |
| 2008-04-03 | $37.13 | $37.13 | 109,200 | — | — |
| 2008-04-02 | $37.35 | $37.35 | 110,900 | — | — |
| 2008-04-01 | $36.20 | $36.20 | 65,900 | — | — |
| 2008-03-31 | $35.04 | $35.04 | 70,500 | — | — |
| 2008-03-28 | $34.56 | $34.56 | 124,400 | — | — |
| 2008-03-27 | $35.58 | $35.58 | 114,600 | — | — |
| 2008-03-26 | $35.51 | $35.51 | 79,500 | — | — |
| 2008-03-25 | $35.91 | $35.91 | 175,100 | — | — |
| 2008-03-24 | $34.34 | $34.34 | 250,500 | — | — |
| 2008-03-20 | $32.95 | $32.95 | 2,607,900 | — | — |
| 2008-03-19 | $35.50 | $35.50 | 185,000 | — | — |
| 2008-03-18 | $37.52 | $37.52 | 323,200 | — | — |
| 2008-03-17 | $35.60 | $35.60 | 123,400 | — | — |
| 2008-03-14 | $34.55 | $34.55 | 98,800 | — | — |
| 2008-03-13 | $34.99 | $34.99 | 240,100 | — | — |
| 2008-03-12 | $31.60 | $31.60 | 159,200 | — | — |
| 2008-03-11 | $33.04 | $33.04 | 213,400 | — | — |
| 2008-03-10 | $29.56 | $29.56 | 131,300 | — | — |
| 2008-03-07 | $30.63 | $30.63 | 289,600 | — | — |
| 2008-03-06 | $30.56 | $30.56 | 295,000 | — | — |
| 2008-03-05 | $32.87 | $32.87 | 154,900 | — | — |
| 2008-03-04 | $33.67 | $33.67 | 190,900 | — | — |
| 2008-03-03 | $32.44 | $32.44 | 169,400 | — | — |
| 2008-02-29 | $32.94 | $32.94 | 145,100 | — | — |
| 2008-02-28 | $35.27 | $35.27 | 106,100 | — | — |
| 2008-02-27 | $34.13 | $34.13 | 178,900 | — | — |
| 2008-02-26 | $35.97 | $35.97 | 283,000 | — | — |
| 2008-02-25 | $33.29 | $33.29 | 161,400 | — | — |
| 2008-02-22 | $31.35 | $31.35 | 74,000 | — | — |
| 2008-02-21 | $30.97 | $30.97 | 102,800 | — | — |
| 2008-02-20 | $32.53 | $32.53 | 121,900 | — | — |
| 2008-02-19 | $30.80 | $30.80 | 167,900 | — | — |
| 2008-02-15 | $31.26 | $31.26 | 197,700 | — | — |
| 2008-02-14 | $32.45 | $32.45 | 132,100 | — | — |
| 2008-02-13 | $33.28 | $33.28 | 129,700 | — | — |
| 2008-02-12 | $32.24 | $32.24 | 129,700 | — | — |
| 2008-02-11 | $32.03 | $32.03 | 140,500 | — | — |
| 2008-02-08 | $31.29 | $31.29 | 147,800 | — | — |
| 2008-02-07 | $30.60 | $30.60 | 119,700 | — | — |
| 2008-02-06 | $31.09 | $31.09 | 143,300 | — | — |
| 2008-02-05 | $30.99 | $30.99 | 220,000 | — | — |
| 2008-02-04 | $30.65 | $30.65 | 152,400 | — | — |
| 2008-02-01 | $32.81 | $32.81 | 171,600 | — | — |
| 2008-01-31 | $32.87 | $32.87 | 244,100 | — | — |
| 2008-01-30 | $31.14 | $31.14 | 258,700 | — | — |
| 2008-01-29 | $34.97 | $34.97 | 208,000 | — | — |
| 2008-01-28 | $33.60 | $33.60 | 148,000 | — | — |
| 2008-01-25 | $31.48 | $31.48 | 289,200 | — | — |
| 2008-01-24 | $34.64 | $34.64 | 271,500 | — | — |
| 2008-01-23 | $37.62 | $37.62 | 209,000 | — | — |
| 2008-01-22 | $37.56 | $37.56 | 354,600 | — | — |
| 2008-01-18 | $34.47 | $34.47 | 142,700 | — | — |
| 2008-01-17 | $34.71 | $34.71 | 160,700 | — | — |
| 2008-01-16 | $33.13 | $33.13 | 195,400 | — | — |
| 2008-01-15 | $31.85 | $31.85 | 87,700 | — | — |
| 2008-01-14 | $32.66 | $32.66 | 136,900 | — | — |
| 2008-01-11 | $31.30 | $31.30 | 160,700 | — | — |
| 2008-01-10 | $31.31 | $31.31 | 127,300 | — | — |
| 2008-01-09 | $31.85 | $31.85 | 132,600 | — | — |
| 2008-01-08 | $28.65 | $28.65 | 87,900 | — | — |
| 2008-01-07 | $29.27 | $29.27 | 91,000 | — | — |
| 2008-01-04 | $29.53 | $29.53 | 105,300 | — | — |
| 2008-01-03 | $29.39 | $29.39 | 87,500 | — | — |
| 2008-01-02 | $31.09 | $31.09 | 69,100 | — | — |