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
- 1997-10-24 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 | $22.42 | $25.18 | 874,900 | — | — |
| 2008-12-30 | $22.12 | $24.84 | 573,400 | — | — |
| 2008-12-29 | $22.25 | $24.98 | 631,000 | — | — |
| 2008-12-26 | $23.67 | $26.58 | 261,600 | — | — |
| 2008-12-24 | $23.05 | $25.88 | 61,300 | — | — |
| 2008-12-23 | $22.98 | $25.80 | 286,700 | — | — |
| 2008-12-22 | $23.05 | $25.88 | 335,500 | — | — |
| 2008-12-19 | $23.94 | $26.88 | 589,800 | — | — |
| 2008-12-18 | $23.93 | $26.87 | 349,800 | — | — |
| 2008-12-17 | $23.94 | $26.88 | 373,200 | — | — |
| 2008-12-16 | $23.39 | $26.26 | 531,000 | — | — |
| 2008-12-15 | $21.93 | $24.62 | 229,900 | — | — |
| 2008-12-12 | $22.39 | $25.14 | 257,200 | — | — |
| 2008-12-11 | $21.94 | $24.64 | 320,600 | — | — |
| 2008-12-10 | $22.48 | $25.24 | 581,000 | — | — |
| 2008-12-09 | $23.39 | $26.26 | 568,700 | — | — |
| 2008-12-08 | $23.44 | $26.32 | 674,200 | — | — |
| 2008-12-05 | $22.04 | $24.75 | 598,700 | — | — |
| 2008-12-04 | $21.94 | $24.64 | 647,900 | — | — |
| 2008-12-03 | $22.87 | $25.68 | 761,200 | — | — |
| 2008-12-02 | $23.14 | $25.98 | 707,600 | — | — |
| 2008-12-01 | $22.24 | $24.97 | 671,300 | — | — |
| 2008-11-28 | $25.24 | $28.34 | 397,100 | — | — |
| 2008-11-26 | $23.96 | $26.90 | 480,000 | — | — |
| 2008-11-25 | $23.03 | $25.86 | 603,500 | — | — |
| 2008-11-24 | $22.95 | $25.77 | 894,100 | — | — |
| 2008-11-21 | $22.95 | $25.77 | 1,040,400 | — | — |
| 2008-11-20 | $21.29 | $23.91 | 1,426,200 | — | — |
| 2008-11-19 | $21.46 | $24.10 | 806,100 | — | — |
| 2008-11-18 | $21.01 | $23.59 | 678,000 | — | — |
| 2008-11-17 | $21.27 | $23.88 | 472,200 | — | — |
| 2008-11-14 | $20.30 | $22.79 | 733,600 | — | — |
| 2008-11-13 | $20.29 | $22.78 | 566,100 | — | — |
| 2008-11-12 | $19.27 | $21.64 | 735,700 | — | — |
| 2008-11-11 | $19.21 | $21.57 | 416,000 | — | — |
| 2008-11-10 | $19.64 | $22.05 | 309,700 | — | — |
| 2008-11-07 | $19.98 | $22.44 | 423,400 | — | — |
| 2008-11-06 | $19.76 | $22.19 | 363,900 | — | — |
| 2008-11-05 | $19.63 | $22.04 | 539,500 | — | — |
| 2008-11-04 | $21.45 | $24.09 | 569,000 | — | — |
| 2008-11-03 | $22.02 | $24.73 | 844,100 | — | — |
| 2008-10-31 | $21.11 | $23.70 | 2,151,200 | — | — |
| 2008-10-30 | $18.27 | $20.52 | 512,200 | — | — |
| 2008-10-29 | $17.26 | $19.38 | 623,900 | — | — |
| 2008-10-28 | $16.78 | $18.84 | 1,463,400 | — | — |
| 2008-10-27 | $14.75 | $16.56 | 381,400 | — | — |
| 2008-10-24 | $15.15 | $17.01 | 472,000 | — | — |
| 2008-10-23 | $16.34 | $18.35 | 737,500 | — | — |
| 2008-10-22 | $16.29 | $18.29 | 507,800 | — | — |
| 2008-10-21 | $16.45 | $18.47 | 988,800 | — | — |
| 2008-10-20 | $15.80 | $17.74 | 449,000 | — | — |
| 2008-10-17 | $15.05 | $16.90 | 934,600 | — | — |
| 2008-10-16 | $15.61 | $17.53 | 797,800 | — | — |
| 2008-10-15 | $14.33 | $16.09 | 599,000 | — | — |
| 2008-10-14 | $16.30 | $18.30 | 612,000 | — | — |
| 2008-10-13 | $16.90 | $18.98 | 247,500 | — | — |
| 2008-10-10 | $14.35 | $16.11 | 1,485,200 | — | — |
| 2008-10-09 | $14.54 | $16.33 | 880,500 | — | — |
| 2008-10-08 | $16.98 | $19.07 | 728,400 | — | — |
| 2008-10-07 | $18.08 | $20.30 | 360,500 | — | — |
| 2008-10-06 | $19.18 | $21.54 | 645,200 | — | — |
| 2008-10-03 | $20.09 | $22.56 | 559,900 | — | — |
| 2008-10-02 | $21.22 | $23.83 | 205,700 | — | — |
| 2008-10-01 | $22.53 | $25.30 | 423,500 | — | — |
| 2008-09-30 | $22.20 | $24.93 | 644,200 | — | — |
| 2008-09-29 | $23.09 | $25.93 | 702,300 | — | — |
| 2008-09-26 | $25.06 | $28.14 | 554,000 | — | — |
| 2008-09-25 | $24.68 | $27.71 | 702,500 | — | — |
| 2008-09-24 | $23.26 | $26.12 | 412,300 | — | — |
| 2008-09-23 | $24.09 | $27.05 | 499,200 | — | — |
| 2008-09-22 | $22.15 | $24.87 | 546,800 | — | — |
| 2008-09-19 | $21.28 | $23.89 | 1,047,400 | — | — |
| 2008-09-18 | $21.00 | $23.58 | 616,200 | — | — |
| 2008-09-17 | $21.61 | $24.27 | 549,300 | — | — |
| 2008-09-16 | $22.44 | $25.20 | 502,500 | — | — |
| 2008-09-15 | $21.86 | $24.55 | 282,100 | — | — |
| 2008-09-12 | $22.47 | $25.23 | 314,000 | — | — |
| 2008-09-11 | $22.12 | $24.84 | 309,800 | — | — |
| 2008-09-10 | $21.94 | $24.64 | 344,000 | — | — |
| 2008-09-09 | $22.26 | $25.00 | 623,300 | — | — |
| 2008-09-08 | $23.15 | $25.99 | 413,300 | — | — |
| 2008-09-05 | $22.64 | $25.42 | 483,400 | — | — |
| 2008-09-04 | $23.22 | $26.07 | 324,000 | — | — |
| 2008-09-03 | $23.54 | $26.43 | 370,100 | — | — |
| 2008-09-02 | $23.58 | $26.48 | 300,900 | — | — |
| 2008-08-29 | $23.21 | $26.06 | 332,300 | — | — |
| 2008-08-28 | $23.77 | $26.69 | 319,900 | — | — |
| 2008-08-27 | $23.44 | $26.32 | 337,500 | — | — |
| 2008-08-26 | $22.83 | $25.64 | 341,600 | — | — |
| 2008-08-25 | $23.05 | $25.88 | 454,700 | — | — |
| 2008-08-22 | $23.34 | $26.21 | 539,100 | — | — |
| 2008-08-21 | $23.02 | $25.85 | 355,000 | — | — |
| 2008-08-20 | $23.00 | $25.83 | 531,500 | — | — |
| 2008-08-19 | $22.91 | $25.73 | 718,600 | — | — |
| 2008-08-18 | $24.13 | $27.10 | 723,700 | — | — |
| 2008-08-15 | $25.05 | $28.13 | 717,100 | — | — |
| 2008-08-14 | $24.03 | $26.98 | 588,900 | — | — |
| 2008-08-13 | $23.25 | $26.11 | 922,300 | — | — |
| 2008-08-12 | $23.81 | $26.74 | 450,600 | — | — |
| 2008-08-11 | $23.50 | $26.39 | 604,800 | — | — |
| 2008-08-08 | $24.67 | $27.70 | 727,300 | — | — |
| 2008-08-07 | $22.16 | $24.88 | 595,500 | — | — |
| 2008-08-06 | $22.68 | $25.47 | 884,400 | — | — |
| 2008-08-05 | $22.34 | $25.09 | 1,517,800 | — | — |
| 2008-08-04 | $21.30 | $23.92 | 1,251,000 | — | — |
| 2008-08-01 | $22.05 | $24.76 | 707,900 | — | — |
| 2008-07-31 | $21.08 | $23.67 | 755,900 | — | — |
| 2008-07-30 | $21.90 | $24.59 | 993,500 | — | — |
| 2008-07-29 | $21.31 | $23.93 | 2,792,400 | — | — |
| 2008-07-28 | $24.88 | $27.94 | 601,800 | — | — |
| 2008-07-25 | $24.88 | $27.94 | 748,400 | — | — |
| 2008-07-24 | $25.22 | $28.32 | 409,400 | — | — |
| 2008-07-23 | $24.85 | $27.90 | 499,700 | — | — |
| 2008-07-22 | $25.30 | $28.41 | 527,800 | — | — |
| 2008-07-21 | $23.74 | $26.66 | 335,500 | — | — |
| 2008-07-18 | $23.46 | $26.34 | 471,400 | — | — |
| 2008-07-17 | $24.12 | $27.08 | 706,800 | — | — |
| 2008-07-16 | $23.52 | $26.41 | 399,300 | — | — |
| 2008-07-15 | $22.69 | $25.48 | 440,800 | — | — |
| 2008-07-14 | $22.91 | $25.73 | 506,500 | — | — |
| 2008-07-11 | $23.06 | $25.89 | 444,000 | — | — |
| 2008-07-10 | $23.36 | $26.23 | 496,500 | — | — |
| 2008-07-09 | $22.86 | $25.67 | 470,800 | — | — |
| 2008-07-08 | $23.31 | $26.17 | 638,500 | — | — |
| 2008-07-07 | $22.85 | $25.66 | 567,400 | — | — |
| 2008-07-03 | $21.96 | $24.66 | 474,600 | — | — |
| 2008-07-02 | $22.37 | $25.12 | 934,900 | — | — |
| 2008-07-01 | $22.66 | $25.44 | 1,040,100 | — | — |
| 2008-06-30 | $23.57 | $26.47 | 655,900 | — | — |
| 2008-06-27 | $23.25 | $26.11 | 1,711,700 | — | — |
| 2008-06-26 | $23.26 | $26.12 | 649,200 | — | — |
| 2008-06-25 | $24.93 | $27.99 | 1,101,600 | — | — |
| 2008-06-24 | $24.34 | $27.33 | 1,326,200 | — | — |
| 2008-06-23 | $26.07 | $29.27 | 1,317,300 | — | — |
| 2008-06-20 | $25.61 | $28.76 | 1,660,000 | — | — |
| 2008-06-19 | $26.55 | $29.81 | 938,900 | — | — |
| 2008-06-18 | $26.63 | $29.90 | 1,634,500 | — | — |
| 2008-06-17 | $26.87 | $30.17 | 2,508,900 | — | — |
| 2008-06-16 | $26.99 | $30.31 | 9,928,200 | — | — |
| 2008-06-13 | $31.88 | $35.80 | 969,000 | — | — |
| 2008-06-12 | $32.15 | $36.10 | 1,550,200 | — | — |
| 2008-06-11 | $32.73 | $36.75 | 2,357,400 | — | — |
| 2008-06-10 | $31.86 | $35.78 | 1,806,100 | — | — |
| 2008-06-09 | $29.37 | $32.98 | 864,100 | — | — |
| 2008-06-06 | $28.47 | $31.97 | 395,500 | — | — |
| 2008-06-05 | $29.14 | $32.72 | 417,500 | — | — |
| 2008-06-04 | $29.10 | $32.68 | 511,600 | — | — |
| 2008-06-03 | $29.27 | $32.87 | 527,600 | — | — |
| 2008-06-02 | $29.45 | $33.07 | 702,900 | — | — |
| 2008-05-30 | $29.54 | $33.17 | 834,400 | — | — |
| 2008-05-29 | $28.24 | $31.71 | 963,100 | — | — |
| 2008-05-28 | $28.59 | $32.10 | 962,200 | — | — |
| 2008-05-27 | $28.29 | $31.77 | 2,087,200 | — | — |
| 2008-05-23 | $29.43 | $33.05 | 445,500 | — | — |
| 2008-05-22 | $30.21 | $33.92 | 445,800 | — | — |
| 2008-05-21 | $30.18 | $33.89 | 458,700 | — | — |
| 2008-05-20 | $30.25 | $33.97 | 399,200 | — | — |
| 2008-05-19 | $30.38 | $34.11 | 761,900 | — | — |
| 2008-05-16 | $30.63 | $34.39 | 331,700 | — | — |
| 2008-05-15 | $30.84 | $34.63 | 579,700 | — | — |
| 2008-05-14 | $30.63 | $34.39 | 668,800 | — | — |
| 2008-05-13 | $31.20 | $35.03 | 664,900 | — | — |
| 2008-05-12 | $30.52 | $34.27 | 535,700 | — | — |
| 2008-05-09 | $30.40 | $34.14 | 594,500 | — | — |
| 2008-05-08 | $30.23 | $33.94 | 973,400 | — | — |
| 2008-05-07 | $30.08 | $33.78 | 657,100 | — | — |
| 2008-05-06 | $30.43 | $34.17 | 849,500 | — | — |
| 2008-05-05 | $30.90 | $34.70 | 1,137,300 | — | — |
| 2008-05-02 | $31.80 | $35.71 | 1,681,800 | — | — |
| 2008-05-01 | $29.32 | $32.92 | 2,036,700 | — | — |
| 2008-04-30 | $31.69 | $35.58 | 1,693,300 | — | — |
| 2008-04-29 | $33.61 | $37.74 | 5,452,900 | — | — |
| 2008-04-28 | $38.84 | $43.61 | 852,400 | — | — |
| 2008-04-25 | $39.20 | $44.02 | 836,300 | — | — |
| 2008-04-24 | $38.26 | $42.96 | 794,000 | — | — |
| 2008-04-23 | $37.18 | $41.75 | 430,900 | — | — |
| 2008-04-22 | $37.28 | $41.86 | 386,900 | — | — |
| 2008-04-21 | $37.90 | $42.56 | 644,900 | — | — |
| 2008-04-18 | $37.58 | $42.20 | 286,700 | — | — |
| 2008-04-17 | $37.53 | $42.14 | 260,700 | — | — |
| 2008-04-16 | $37.85 | $42.50 | 560,600 | — | — |
| 2008-04-15 | $37.03 | $41.58 | 762,800 | — | — |
| 2008-04-14 | $35.44 | $39.79 | 624,200 | — | — |
| 2008-04-11 | $34.60 | $38.85 | 430,000 | — | — |
| 2008-04-10 | $35.38 | $39.73 | 451,200 | — | — |
| 2008-04-09 | $35.40 | $39.75 | 561,600 | — | — |
| 2008-04-08 | $35.73 | $40.12 | 598,000 | — | — |
| 2008-04-07 | $35.47 | $39.83 | 563,500 | — | — |
| 2008-04-04 | $35.68 | $40.06 | 720,800 | — | — |
| 2008-04-03 | $36.15 | $40.59 | 376,000 | — | — |
| 2008-04-02 | $35.43 | $39.78 | 548,600 | — | — |
| 2008-04-01 | $36.93 | $41.47 | 424,500 | — | — |
| 2008-03-31 | $36.40 | $40.87 | 456,900 | — | — |
| 2008-03-28 | $35.67 | $40.05 | 667,900 | — | — |
| 2008-03-27 | $37.56 | $42.18 | 557,900 | — | — |
| 2008-03-26 | $37.52 | $42.13 | 482,900 | — | — |
| 2008-03-25 | $37.90 | $42.56 | 838,500 | — | — |
| 2008-03-24 | $37.71 | $42.34 | 845,600 | — | — |
| 2008-03-20 | $35.76 | $40.15 | 1,449,700 | — | — |
| 2008-03-19 | $36.90 | $41.43 | 1,851,500 | — | — |
| 2008-03-18 | $36.90 | $41.43 | 943,900 | — | — |
| 2008-03-17 | $34.75 | $39.02 | 774,200 | — | — |
| 2008-03-14 | $36.02 | $40.45 | 692,900 | — | — |
| 2008-03-13 | $35.91 | $40.32 | 583,400 | — | — |
| 2008-03-12 | $35.05 | $39.36 | 687,000 | — | — |
| 2008-03-11 | $34.20 | $38.40 | 655,500 | — | — |
| 2008-03-10 | $33.81 | $37.96 | 736,100 | — | — |
| 2008-03-07 | $34.23 | $38.44 | 417,300 | — | — |
| 2008-03-06 | $33.79 | $37.94 | 713,800 | — | — |
| 2008-03-05 | $35.89 | $40.30 | 1,254,600 | — | — |
| 2008-03-04 | $33.82 | $37.98 | 682,100 | — | — |
| 2008-03-03 | $33.88 | $38.04 | 631,900 | — | — |
| 2008-02-29 | $33.21 | $37.29 | 685,600 | — | — |
| 2008-02-28 | $33.62 | $37.75 | 839,300 | — | — |
| 2008-02-27 | $34.63 | $38.89 | 847,800 | — | — |
| 2008-02-26 | $34.44 | $38.67 | 2,208,500 | — | — |
| 2008-02-25 | $32.72 | $36.74 | 639,700 | — | — |
| 2008-02-22 | $32.19 | $36.15 | 476,900 | — | — |
| 2008-02-21 | $32.60 | $36.61 | 581,300 | — | — |
| 2008-02-20 | $32.01 | $35.94 | 489,900 | — | — |
| 2008-02-19 | $32.29 | $36.26 | 390,800 | — | — |
| 2008-02-15 | $32.68 | $36.70 | 366,100 | — | — |
| 2008-02-14 | $32.86 | $36.90 | 410,700 | — | — |
| 2008-02-13 | $33.50 | $37.62 | 350,900 | — | — |
| 2008-02-12 | $32.62 | $36.63 | 556,300 | — | — |
| 2008-02-11 | $31.75 | $35.65 | 397,800 | — | — |
| 2008-02-08 | $31.17 | $35.00 | 877,000 | — | — |
| 2008-02-07 | $30.17 | $33.88 | 444,000 | — | — |
| 2008-02-06 | $30.73 | $34.51 | 373,100 | — | — |
| 2008-02-05 | $31.07 | $34.89 | 531,500 | — | — |
| 2008-02-04 | $32.49 | $36.48 | 377,400 | — | — |
| 2008-02-01 | $33.24 | $37.32 | 453,900 | — | — |
| 2008-01-31 | $31.97 | $35.90 | 474,900 | — | — |
| 2008-01-30 | $31.25 | $35.09 | 969,900 | — | — |
| 2008-01-29 | $31.32 | $35.17 | 442,000 | — | — |
| 2008-01-28 | $31.80 | $35.71 | 781,000 | — | — |
| 2008-01-25 | $32.44 | $36.43 | 603,500 | — | — |
| 2008-01-24 | $32.50 | $36.49 | 808,200 | — | — |
| 2008-01-23 | $33.63 | $37.76 | 1,180,500 | — | — |
| 2008-01-22 | $35.78 | $40.18 | 1,169,400 | — | — |
| 2008-01-18 | $34.52 | $38.76 | 929,000 | — | — |
| 2008-01-17 | $35.75 | $40.14 | 1,140,700 | — | — |
| 2008-01-16 | $33.94 | $38.11 | 968,200 | — | — |
| 2008-01-15 | $32.95 | $37.00 | 529,200 | — | — |
| 2008-01-14 | $33.63 | $37.76 | 441,500 | — | — |
| 2008-01-11 | $33.28 | $37.37 | 633,200 | — | — |
| 2008-01-10 | $34.72 | $38.99 | 697,700 | — | — |
| 2008-01-09 | $32.82 | $36.85 | 599,700 | — | — |
| 2008-01-08 | $34.03 | $38.21 | 1,662,900 | — | — |
| 2008-01-07 | $32.98 | $37.03 | 715,300 | — | — |
| 2008-01-04 | $31.78 | $35.69 | 488,900 | — | — |
| 2008-01-03 | $32.17 | $36.12 | 816,500 | — | — |
| 2008-01-02 | $32.54 | $36.54 | 652,000 | — | — |