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
- 2008-02-28 to 2026-08-27
- 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 | $24.87 | $24.87 | 831,000 | — | — |
| 2008-12-30 | $25.33 | $25.33 | 667,000 | — | — |
| 2008-12-29 | $25.00 | $25.00 | 737,600 | — | — |
| 2008-12-26 | $25.51 | $25.51 | 313,700 | — | — |
| 2008-12-24 | $27.09 | $27.09 | 163,100 | — | — |
| 2008-12-23 | $27.77 | $27.77 | 438,800 | — | — |
| 2008-12-22 | $27.17 | $27.17 | 410,800 | — | — |
| 2008-12-19 | $27.89 | $27.89 | 433,600 | — | — |
| 2008-12-18 | $26.76 | $26.76 | 838,400 | — | — |
| 2008-12-17 | $25.78 | $25.78 | 680,000 | — | — |
| 2008-12-16 | $26.32 | $26.32 | 585,600 | — | — |
| 2008-12-15 | $27.68 | $27.68 | 481,700 | — | — |
| 2008-12-12 | $29.00 | $29.00 | 439,800 | — | — |
| 2008-12-11 | $29.20 | $29.20 | 424,500 | — | — |
| 2008-12-10 | $29.75 | $29.75 | 536,300 | — | — |
| 2008-12-09 | $32.21 | $32.21 | 276,500 | — | — |
| 2008-12-08 | $32.32 | $32.32 | 473,500 | — | — |
| 2008-12-05 | $33.65 | $33.65 | 755,900 | — | — |
| 2008-12-04 | $32.86 | $32.86 | 525,200 | — | — |
| 2008-12-03 | $32.25 | $32.25 | 396,300 | — | — |
| 2008-12-02 | $31.70 | $31.70 | 444,800 | — | — |
| 2008-12-01 | $32.72 | $32.72 | 415,300 | — | — |
| 2008-11-28 | $29.21 | $29.21 | 208,500 | — | — |
| 2008-11-26 | $29.40 | $29.40 | 198,400 | — | — |
| 2008-11-25 | $28.98 | $28.98 | 798,000 | — | — |
| 2008-11-24 | $28.88 | $28.88 | 821,400 | — | — |
| 2008-11-21 | $31.41 | $31.41 | 1,255,800 | — | — |
| 2008-11-20 | $37.10 | $37.10 | 825,100 | — | — |
| 2008-11-19 | $38.32 | $38.32 | 605,200 | — | — |
| 2008-11-18 | $38.08 | $38.08 | 331,800 | — | — |
| 2008-11-17 | $38.02 | $38.02 | 406,400 | — | — |
| 2008-11-14 | $37.21 | $37.21 | 628,900 | — | — |
| 2008-11-13 | $38.51 | $38.51 | 936,900 | — | — |
| 2008-11-12 | $41.05 | $41.05 | 561,000 | — | — |
| 2008-11-11 | $38.76 | $38.76 | 547,300 | — | — |
| 2008-11-10 | $36.98 | $36.98 | 414,200 | — | — |
| 2008-11-07 | $38.08 | $38.08 | 414,900 | — | — |
| 2008-11-06 | $38.51 | $38.51 | 527,100 | — | — |
| 2008-11-05 | $37.78 | $37.78 | 344,000 | — | — |
| 2008-11-04 | $34.57 | $34.57 | 632,300 | — | — |
| 2008-11-03 | $39.56 | $39.56 | 288,100 | — | — |
| 2008-10-31 | $39.52 | $39.52 | 1,013,700 | — | — |
| 2008-10-30 | $38.80 | $38.80 | 618,700 | — | — |
| 2008-10-29 | $37.90 | $37.90 | 795,300 | — | — |
| 2008-10-28 | $38.00 | $38.00 | 506,400 | — | — |
| 2008-10-27 | $39.14 | $39.14 | 424,500 | — | — |
| 2008-10-24 | $39.00 | $39.00 | 912,100 | — | — |
| 2008-10-23 | $40.10 | $40.10 | 1,133,200 | — | — |
| 2008-10-22 | $39.42 | $39.42 | 1,220,000 | — | — |
| 2008-10-21 | $36.52 | $36.52 | 618,400 | — | — |
| 2008-10-20 | $34.75 | $34.75 | 373,600 | — | — |
| 2008-10-17 | $35.48 | $35.48 | 561,500 | — | — |
| 2008-10-16 | $34.15 | $34.15 | 1,298,600 | — | — |
| 2008-10-15 | $31.51 | $31.51 | 642,500 | — | — |
| 2008-10-14 | $31.98 | $31.98 | 691,500 | — | — |
| 2008-10-13 | $32.31 | $32.31 | 1,009,800 | — | — |
| 2008-10-10 | $31.16 | $31.16 | 1,521,400 | — | — |
| 2008-10-09 | $27.19 | $27.19 | 623,600 | — | — |
| 2008-10-08 | $27.09 | $27.09 | 863,700 | — | — |
| 2008-10-07 | $28.78 | $28.78 | 495,800 | — | — |
| 2008-10-06 | $30.98 | $30.98 | 962,500 | — | — |
| 2008-10-03 | $31.98 | $31.98 | 810,100 | — | — |
| 2008-10-02 | $31.97 | $31.97 | 1,561,700 | — | — |
| 2008-10-01 | $29.59 | $29.59 | 770,400 | — | — |
| 2008-09-30 | $30.07 | $30.07 | 1,143,000 | — | — |
| 2008-09-29 | $26.64 | $26.64 | 1,180,800 | — | — |
| 2008-09-26 | $28.99 | $28.99 | 1,017,200 | — | — |
| 2008-09-25 | $29.12 | $29.12 | 639,800 | — | — |
| 2008-09-24 | $28.90 | $28.90 | 622,300 | — | — |
| 2008-09-23 | $27.69 | $27.69 | 704,100 | — | — |
| 2008-09-22 | $26.94 | $26.94 | 786,500 | — | — |
| 2008-09-19 | $29.39 | $29.39 | 625,600 | — | — |
| 2008-09-18 | $31.95 | $31.95 | 2,584,400 | — | — |
| 2008-09-17 | $30.01 | $30.01 | 2,130,800 | — | — |
| 2008-09-16 | $37.13 | $37.13 | 507,600 | — | — |
| 2008-09-15 | $36.34 | $36.34 | 587,500 | — | — |
| 2008-09-12 | $37.99 | $37.99 | 934,900 | — | — |
| 2008-09-11 | $39.93 | $39.93 | 895,700 | — | — |
| 2008-09-10 | $39.02 | $39.02 | 879,200 | — | — |
| 2008-09-09 | $37.24 | $37.24 | 848,500 | — | — |
| 2008-09-08 | $35.24 | $35.24 | 388,100 | — | — |
| 2008-09-05 | $35.22 | $35.22 | 552,100 | — | — |
| 2008-09-04 | $35.71 | $35.71 | 535,300 | — | — |
| 2008-09-03 | $35.16 | $35.16 | 367,600 | — | — |
| 2008-09-02 | $34.93 | $34.93 | 457,800 | — | — |
| 2008-08-29 | $32.91 | $32.91 | 207,900 | — | — |
| 2008-08-28 | $32.61 | $32.61 | 356,300 | — | — |
| 2008-08-27 | $33.09 | $33.09 | 459,400 | — | — |
| 2008-08-26 | $33.21 | $33.21 | 829,700 | — | — |
| 2008-08-25 | $33.38 | $33.38 | 268,000 | — | — |
| 2008-08-22 | $33.30 | $33.30 | 396,900 | — | — |
| 2008-08-21 | $32.46 | $32.46 | 644,000 | — | — |
| 2008-08-20 | $33.87 | $33.87 | 567,900 | — | — |
| 2008-08-19 | $33.64 | $33.64 | 762,200 | — | — |
| 2008-08-18 | $34.62 | $34.62 | 560,000 | — | — |
| 2008-08-15 | $35.31 | $35.31 | 725,800 | — | — |
| 2008-08-14 | $34.24 | $34.24 | 498,400 | — | — |
| 2008-08-13 | $32.90 | $32.90 | 456,300 | — | — |
| 2008-08-12 | $33.52 | $33.52 | 1,096,900 | — | — |
| 2008-08-11 | $33.19 | $33.19 | 991,600 | — | — |
| 2008-08-08 | $31.09 | $31.09 | 417,600 | — | — |
| 2008-08-07 | $30.07 | $30.07 | 308,300 | — | — |
| 2008-08-06 | $29.70 | $29.70 | 234,800 | — | — |
| 2008-08-05 | $30.05 | $30.05 | 333,400 | — | — |
| 2008-08-04 | $28.83 | $28.83 | 428,200 | — | — |
| 2008-08-01 | $27.89 | $27.89 | 239,900 | — | — |
| 2008-07-31 | $27.63 | $27.63 | 245,200 | — | — |
| 2008-07-30 | $27.98 | $27.98 | 651,900 | — | — |
| 2008-07-29 | $27.27 | $27.27 | 458,800 | — | — |
| 2008-07-28 | $26.59 | $26.59 | 364,500 | — | — |
| 2008-07-25 | $26.66 | $26.66 | 267,200 | — | — |
| 2008-07-24 | $26.79 | $26.79 | 376,600 | — | — |
| 2008-07-23 | $27.28 | $27.28 | 792,600 | — | — |
| 2008-07-22 | $25.79 | $25.79 | 685,800 | — | — |
| 2008-07-21 | $24.62 | $24.62 | 233,700 | — | — |
| 2008-07-18 | $25.19 | $25.19 | 350,900 | — | — |
| 2008-07-17 | $25.05 | $25.05 | 898,600 | — | — |
| 2008-07-16 | $24.95 | $24.95 | 568,100 | — | — |
| 2008-07-15 | $23.99 | $23.99 | 581,300 | — | — |
| 2008-07-14 | $24.12 | $24.12 | 285,000 | — | — |
| 2008-07-11 | $24.55 | $24.55 | 523,600 | — | — |
| 2008-07-10 | $25.56 | $25.56 | 381,600 | — | — |
| 2008-07-09 | $26.73 | $26.73 | 224,100 | — | — |
| 2008-07-08 | $27.05 | $27.05 | 309,500 | — | — |
| 2008-07-07 | $26.81 | $26.81 | 450,600 | — | — |
| 2008-07-03 | $26.34 | $26.34 | 240,500 | — | — |
| 2008-07-02 | $25.70 | $25.70 | 286,900 | — | — |
| 2008-07-01 | $26.01 | $26.01 | 294,700 | — | — |
| 2008-06-30 | $26.73 | $26.73 | 272,700 | — | — |
| 2008-06-27 | $26.69 | $26.69 | 347,600 | — | — |
| 2008-06-26 | $27.33 | $27.33 | 383,300 | — | — |
| 2008-06-25 | $29.30 | $29.30 | 322,600 | — | — |
| 2008-06-24 | $29.27 | $29.27 | 136,800 | — | — |
| 2008-06-23 | $29.57 | $29.57 | 208,500 | — | — |
| 2008-06-20 | $28.33 | $28.33 | 279,700 | — | — |
| 2008-06-19 | $28.59 | $28.59 | 232,900 | — | — |
| 2008-06-18 | $28.77 | $28.77 | 265,200 | — | — |
| 2008-06-17 | $29.37 | $29.37 | 169,100 | — | — |
| 2008-06-16 | $29.51 | $29.51 | 349,500 | — | — |
| 2008-06-13 | $30.37 | $30.37 | 285,500 | — | — |
| 2008-06-12 | $30.47 | $30.47 | 331,100 | — | — |
| 2008-06-11 | $29.56 | $29.56 | 258,400 | — | — |
| 2008-06-10 | $30.54 | $30.54 | 396,100 | — | — |
| 2008-06-09 | $28.83 | $28.83 | 277,500 | — | — |
| 2008-06-06 | $28.26 | $28.26 | 445,800 | — | — |
| 2008-06-05 | $29.84 | $29.84 | 358,200 | — | — |
| 2008-06-04 | $29.77 | $29.77 | 206,000 | — | — |
| 2008-06-03 | $29.62 | $29.62 | 242,600 | — | — |
| 2008-06-02 | $28.86 | $28.86 | 192,500 | — | — |
| 2008-05-30 | $29.15 | $29.15 | 349,800 | — | — |
| 2008-05-29 | $29.79 | $29.79 | 446,500 | — | — |
| 2008-05-28 | $28.05 | $28.05 | 349,700 | — | — |
| 2008-05-27 | $27.80 | $27.80 | 323,100 | — | — |
| 2008-05-23 | $26.44 | $26.44 | 234,600 | — | — |
| 2008-05-22 | $26.67 | $26.67 | 305,900 | — | — |
| 2008-05-21 | $25.99 | $25.99 | 415,400 | — | — |
| 2008-05-20 | $26.71 | $26.71 | 389,900 | — | — |
| 2008-05-19 | $27.74 | $27.74 | 240,500 | — | — |
| 2008-05-16 | $27.92 | $27.92 | 397,900 | — | — |
| 2008-05-15 | $29.50 | $29.50 | 341,300 | — | — |
| 2008-05-14 | $30.69 | $30.69 | 126,900 | — | — |
| 2008-05-13 | $30.55 | $30.55 | 243,100 | — | — |
| 2008-05-12 | $29.41 | $29.41 | 123,800 | — | — |
| 2008-05-09 | $29.12 | $29.12 | 262,100 | — | — |
| 2008-05-08 | $29.23 | $29.23 | 230,400 | — | — |
| 2008-05-07 | $30.23 | $30.23 | 206,400 | — | — |
| 2008-05-06 | $29.67 | $29.67 | 268,900 | — | — |
| 2008-05-05 | $29.86 | $29.86 | 299,600 | — | — |
| 2008-05-02 | $31.07 | $31.07 | 412,000 | — | — |
| 2008-05-01 | $31.51 | $31.51 | 1,023,800 | — | — |
| 2008-04-30 | $29.75 | $29.75 | 691,600 | — | — |
| 2008-04-29 | $30.36 | $30.36 | 496,300 | — | — |
| 2008-04-28 | $28.95 | $28.95 | 230,700 | — | — |
| 2008-04-25 | $29.31 | $29.31 | 344,200 | — | — |
| 2008-04-24 | $29.31 | $29.31 | 320,000 | — | — |
| 2008-04-23 | $28.11 | $28.11 | 267,500 | — | — |
| 2008-04-22 | $27.54 | $27.54 | 186,500 | — | — |
| 2008-04-21 | $27.40 | $27.40 | 277,300 | — | — |
| 2008-04-18 | $27.24 | $27.24 | 278,500 | — | — |
| 2008-04-17 | $26.14 | $26.14 | 154,700 | — | — |
| 2008-04-16 | $25.75 | $25.75 | 309,100 | — | — |
| 2008-04-15 | $26.75 | $26.75 | 59,300 | — | — |
| 2008-04-14 | $27.02 | $27.02 | 80,300 | — | — |
| 2008-04-11 | $26.85 | $26.85 | 93,500 | — | — |
| 2008-04-10 | $26.64 | $26.64 | 136,200 | — | — |
| 2008-04-09 | $26.33 | $26.33 | 261,500 | — | — |
| 2008-04-08 | $27.47 | $27.47 | 188,000 | — | — |
| 2008-04-07 | $26.98 | $26.98 | 199,900 | — | — |
| 2008-04-04 | $27.53 | $27.53 | 88,500 | — | — |
| 2008-04-03 | $27.92 | $27.92 | 173,400 | — | — |
| 2008-04-02 | $27.99 | $27.99 | 203,000 | — | — |
| 2008-04-01 | $29.43 | $29.43 | 787,200 | — | — |
| 2008-03-31 | $27.32 | $27.32 | 201,000 | — | — |
| 2008-03-28 | $26.55 | $26.55 | 183,900 | — | — |
| 2008-03-27 | $25.67 | $25.67 | 165,800 | — | — |
| 2008-03-26 | $25.51 | $25.51 | 150,700 | — | — |
| 2008-03-25 | $26.13 | $26.13 | 166,600 | — | — |
| 2008-03-24 | $27.50 | $27.50 | 349,300 | — | — |
| 2008-03-20 | $27.66 | $27.66 | 504,300 | — | — |
| 2008-03-19 | $25.95 | $25.95 | 437,100 | — | — |
| 2008-03-18 | $24.40 | $24.40 | 387,000 | — | — |
| 2008-03-17 | $22.80 | $22.80 | 195,100 | — | — |
| 2008-03-14 | $23.06 | $23.06 | 180,500 | — | — |
| 2008-03-13 | $23.24 | $23.24 | 164,100 | — | — |
| 2008-03-12 | $23.92 | $23.92 | 89,500 | — | — |
| 2008-03-11 | $24.32 | $24.32 | 194,000 | — | — |
| 2008-03-10 | $24.39 | $24.39 | 203,900 | — | — |
| 2008-03-07 | $24.35 | $24.35 | 145,900 | — | — |
| 2008-03-06 | $24.15 | $24.15 | 197,700 | — | — |
| 2008-03-05 | $23.67 | $23.67 | 73,800 | — | — |
| 2008-03-04 | $24.75 | $24.75 | 131,200 | — | — |
| 2008-03-03 | $23.67 | $23.67 | 35,700 | — | — |
| 2008-02-29 | $24.26 | $24.26 | 17,500 | — | — |
| 2008-02-28 | $24.34 | $24.34 | 6,900 | — | — |