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
- 1995-01-10 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 | $22.43 | $22.43 | 1,026,900 | — | — |
| 2008-12-30 | $21.61 | $21.61 | 925,800 | — | — |
| 2008-12-29 | $20.42 | $20.42 | 830,300 | — | — |
| 2008-12-26 | $20.96 | $20.96 | 445,500 | — | — |
| 2008-12-24 | $20.46 | $20.46 | 298,300 | — | — |
| 2008-12-23 | $20.22 | $20.22 | 817,000 | — | — |
| 2008-12-22 | $20.13 | $20.13 | 1,018,500 | — | — |
| 2008-12-19 | $20.74 | $20.74 | 1,619,700 | — | — |
| 2008-12-18 | $20.72 | $20.72 | 1,368,900 | — | — |
| 2008-12-17 | $21.97 | $21.97 | 1,339,100 | — | — |
| 2008-12-16 | $22.04 | $22.04 | 1,008,800 | — | — |
| 2008-12-15 | $20.54 | $20.54 | 1,089,400 | — | — |
| 2008-12-12 | $21.10 | $21.10 | 1,323,000 | — | — |
| 2008-12-11 | $19.30 | $19.30 | 1,374,600 | — | — |
| 2008-12-10 | $21.80 | $21.80 | 1,620,200 | — | — |
| 2008-12-09 | $20.29 | $20.29 | 1,464,800 | — | — |
| 2008-12-08 | $20.51 | $20.51 | 2,174,900 | — | — |
| 2008-12-05 | $17.19 | $17.19 | 839,300 | — | — |
| 2008-12-04 | $15.83 | $15.83 | 1,270,700 | — | — |
| 2008-12-03 | $16.11 | $16.11 | 1,529,900 | — | — |
| 2008-12-02 | $14.96 | $14.96 | 1,184,300 | — | — |
| 2008-12-01 | $13.60 | $13.60 | 1,020,300 | — | — |
| 2008-11-28 | $15.77 | $15.77 | 335,600 | — | — |
| 2008-11-26 | $15.35 | $15.35 | 1,070,000 | — | — |
| 2008-11-25 | $14.13 | $14.13 | 977,900 | — | — |
| 2008-11-24 | $13.54 | $13.54 | 1,263,100 | — | — |
| 2008-11-21 | $12.40 | $12.40 | 1,351,600 | — | — |
| 2008-11-20 | $11.28 | $11.28 | 1,230,800 | — | — |
| 2008-11-19 | $12.45 | $12.45 | 966,400 | — | — |
| 2008-11-18 | $13.76 | $13.76 | 963,600 | — | — |
| 2008-11-17 | $13.58 | $13.58 | 920,000 | — | — |
| 2008-11-14 | $13.80 | $13.80 | 843,700 | — | — |
| 2008-11-13 | $15.11 | $15.11 | 2,334,900 | — | — |
| 2008-11-12 | $13.63 | $13.63 | 1,450,300 | — | — |
| 2008-11-11 | $15.19 | $15.19 | 1,587,100 | — | — |
| 2008-11-10 | $16.20 | $16.20 | 684,700 | — | — |
| 2008-11-07 | $16.27 | $16.27 | 691,000 | — | — |
| 2008-11-06 | $16.33 | $16.33 | 1,201,700 | — | — |
| 2008-11-05 | $16.77 | $16.77 | 929,100 | — | — |
| 2008-11-04 | $18.00 | $18.00 | 1,399,900 | — | — |
| 2008-11-03 | $17.58 | $17.58 | 1,001,400 | — | — |
| 2008-10-31 | $17.77 | $17.77 | 1,016,500 | — | — |
| 2008-10-30 | $17.69 | $17.69 | 1,310,300 | — | — |
| 2008-10-29 | $16.14 | $16.14 | 1,771,300 | — | — |
| 2008-10-28 | $16.91 | $16.91 | 1,771,800 | — | — |
| 2008-10-27 | $15.76 | $15.76 | 1,311,300 | — | — |
| 2008-10-24 | $16.33 | $16.33 | 1,369,300 | — | — |
| 2008-10-23 | $17.05 | $17.05 | 1,960,500 | — | — |
| 2008-10-22 | $17.28 | $17.28 | 1,964,000 | — | — |
| 2008-10-21 | $19.67 | $19.67 | 1,111,900 | — | — |
| 2008-10-20 | $19.87 | $19.87 | 1,236,600 | — | — |
| 2008-10-17 | $19.79 | $19.79 | 1,532,000 | — | — |
| 2008-10-16 | $19.29 | $19.29 | 2,020,600 | — | — |
| 2008-10-15 | $18.17 | $18.17 | 1,376,600 | — | — |
| 2008-10-14 | $20.91 | $20.91 | 2,671,900 | — | — |
| 2008-10-13 | $20.77 | $20.77 | 1,362,300 | — | — |
| 2008-10-10 | $17.92 | $17.92 | 4,446,900 | — | — |
| 2008-10-09 | $18.33 | $18.33 | 1,426,300 | — | — |
| 2008-10-08 | $19.93 | $19.93 | 2,341,300 | — | — |
| 2008-10-07 | $20.40 | $20.40 | 2,984,000 | — | — |
| 2008-10-06 | $21.78 | $21.78 | 1,752,400 | — | — |
| 2008-10-03 | $22.78 | $22.78 | 971,300 | — | — |
| 2008-10-02 | $23.47 | $23.47 | 1,084,400 | — | — |
| 2008-10-01 | $26.06 | $26.06 | 926,200 | — | — |
| 2008-09-30 | $26.32 | $26.32 | 914,800 | — | — |
| 2008-09-29 | $24.58 | $24.58 | 1,380,400 | — | — |
| 2008-09-26 | $27.82 | $27.82 | 1,035,800 | — | — |
| 2008-09-25 | $28.64 | $28.64 | 801,800 | — | — |
| 2008-09-24 | $27.23 | $27.23 | 765,300 | — | — |
| 2008-09-23 | $27.60 | $27.60 | 1,132,600 | — | — |
| 2008-09-22 | $27.95 | $27.95 | 1,047,900 | — | — |
| 2008-09-19 | $29.28 | $29.28 | 2,464,100 | — | — |
| 2008-09-18 | $27.80 | $27.80 | 2,217,700 | — | — |
| 2008-09-17 | $25.72 | $25.72 | 1,737,300 | — | — |
| 2008-09-16 | $28.72 | $28.72 | 1,979,200 | — | — |
| 2008-09-15 | $27.90 | $27.90 | 1,328,600 | — | — |
| 2008-09-12 | $29.97 | $29.97 | 769,900 | — | — |
| 2008-09-11 | $30.27 | $30.27 | 838,400 | — | — |
| 2008-09-10 | $29.86 | $29.86 | 882,200 | — | — |
| 2008-09-09 | $28.90 | $28.90 | 1,325,700 | — | — |
| 2008-09-08 | $31.29 | $31.29 | 1,709,200 | — | — |
| 2008-09-05 | $31.45 | $31.45 | 1,440,300 | — | — |
| 2008-09-04 | $32.21 | $32.21 | 1,472,100 | — | — |
| 2008-09-03 | $34.63 | $34.63 | 1,311,300 | — | — |
| 2008-09-02 | $34.51 | $34.51 | 1,008,300 | — | — |
| 2008-08-29 | $34.07 | $34.07 | 504,000 | — | — |
| 2008-08-28 | $34.57 | $34.57 | 810,800 | — | — |
| 2008-08-27 | $33.21 | $33.21 | 712,400 | — | — |
| 2008-08-26 | $32.30 | $32.30 | 641,500 | — | — |
| 2008-08-25 | $32.40 | $32.40 | 892,200 | — | — |
| 2008-08-22 | $33.16 | $33.16 | 1,157,000 | — | — |
| 2008-08-21 | $32.96 | $32.96 | 960,900 | — | — |
| 2008-08-20 | $33.48 | $33.48 | 868,100 | — | — |
| 2008-08-19 | $32.72 | $32.72 | 915,500 | — | — |
| 2008-08-18 | $33.05 | $33.05 | 827,200 | — | — |
| 2008-08-15 | $33.34 | $33.34 | 806,600 | — | — |
| 2008-08-14 | $33.34 | $33.34 | 5,334,800 | — | — |
| 2008-08-13 | $32.48 | $32.48 | 1,347,600 | — | — |
| 2008-08-12 | $31.10 | $31.10 | 1,198,400 | — | — |
| 2008-08-11 | $31.60 | $31.60 | 1,231,600 | — | — |
| 2008-08-08 | $31.29 | $31.29 | 450,300 | — | — |
| 2008-08-07 | $30.43 | $30.43 | 670,600 | — | — |
| 2008-08-06 | $30.81 | $30.81 | 621,100 | — | — |
| 2008-08-05 | $30.00 | $30.00 | 675,100 | — | — |
| 2008-08-04 | $29.70 | $29.70 | 599,800 | — | — |
| 2008-08-01 | $30.34 | $30.34 | 794,700 | — | — |
| 2008-07-31 | $30.12 | $30.12 | 1,052,500 | — | — |
| 2008-07-30 | $31.23 | $31.23 | 1,404,000 | — | — |
| 2008-07-29 | $31.05 | $31.05 | 2,885,600 | — | — |
| 2008-07-28 | $27.46 | $27.46 | 957,400 | — | — |
| 2008-07-25 | $27.69 | $27.69 | 685,300 | — | — |
| 2008-07-24 | $26.71 | $26.71 | 861,900 | — | — |
| 2008-07-23 | $27.58 | $27.58 | 744,400 | — | — |
| 2008-07-22 | $27.29 | $27.29 | 1,033,100 | — | — |
| 2008-07-21 | $26.92 | $26.92 | 568,900 | — | — |
| 2008-07-18 | $26.85 | $26.85 | 1,075,100 | — | — |
| 2008-07-17 | $26.74 | $26.74 | 1,064,900 | — | — |
| 2008-07-16 | $26.42 | $26.42 | 814,800 | — | — |
| 2008-07-15 | $25.61 | $25.61 | 1,215,500 | — | — |
| 2008-07-14 | $25.78 | $25.78 | 686,600 | — | — |
| 2008-07-11 | $25.83 | $25.83 | 1,273,900 | — | — |
| 2008-07-10 | $25.77 | $25.77 | 1,138,900 | — | — |
| 2008-07-09 | $25.45 | $25.45 | 1,275,000 | — | — |
| 2008-07-08 | $26.06 | $26.06 | 1,187,800 | — | — |
| 2008-07-07 | $25.57 | $25.57 | 1,003,900 | — | — |
| 2008-07-03 | $25.44 | $25.44 | 785,300 | — | — |
| 2008-07-02 | $25.93 | $25.93 | 1,771,500 | — | — |
| 2008-07-01 | $28.07 | $28.07 | 1,157,400 | — | — |
| 2008-06-30 | $28.53 | $28.53 | 850,400 | — | — |
| 2008-06-27 | $27.85 | $27.85 | 1,917,300 | — | — |
| 2008-06-26 | $27.61 | $27.61 | 987,200 | — | — |
| 2008-06-25 | $28.16 | $28.16 | 1,852,500 | — | — |
| 2008-06-24 | $27.75 | $27.75 | 851,000 | — | — |
| 2008-06-23 | $28.41 | $28.41 | 596,400 | — | — |
| 2008-06-20 | $28.37 | $28.37 | 1,025,500 | — | — |
| 2008-06-19 | $28.92 | $28.92 | 789,200 | — | — |
| 2008-06-18 | $27.97 | $27.97 | 402,800 | — | — |
| 2008-06-17 | $27.83 | $27.83 | 492,300 | — | — |
| 2008-06-16 | $28.15 | $28.15 | 740,600 | — | — |
| 2008-06-13 | $27.93 | $27.93 | 795,000 | — | — |
| 2008-06-12 | $27.29 | $27.29 | 787,600 | — | — |
| 2008-06-11 | $26.81 | $26.81 | 986,300 | — | — |
| 2008-06-10 | $27.78 | $27.78 | 632,400 | — | — |
| 2008-06-09 | $28.33 | $28.33 | 781,900 | — | — |
| 2008-06-06 | $28.98 | $28.98 | 966,000 | — | — |
| 2008-06-05 | $29.89 | $29.89 | 729,900 | — | — |
| 2008-06-04 | $28.46 | $28.46 | 505,700 | — | — |
| 2008-06-03 | $28.48 | $28.48 | 848,400 | — | — |
| 2008-06-02 | $28.76 | $28.76 | 1,122,500 | — | — |
| 2008-05-30 | $29.35 | $29.35 | 805,100 | — | — |
| 2008-05-29 | $29.34 | $29.34 | 581,700 | — | — |
| 2008-05-28 | $29.53 | $29.53 | 1,107,100 | — | — |
| 2008-05-27 | $28.15 | $28.15 | 562,400 | — | — |
| 2008-05-23 | $27.94 | $27.94 | 559,400 | — | — |
| 2008-05-22 | $28.61 | $28.61 | 801,100 | — | — |
| 2008-05-21 | $27.84 | $27.84 | 1,196,300 | — | — |
| 2008-05-20 | $27.71 | $27.71 | 530,800 | — | — |
| 2008-05-19 | $27.52 | $27.52 | 612,900 | — | — |
| 2008-05-16 | $27.31 | $27.31 | 423,800 | — | — |
| 2008-05-15 | $27.29 | $27.29 | 345,300 | — | — |
| 2008-05-14 | $26.99 | $26.99 | 513,000 | — | — |
| 2008-05-13 | $26.80 | $26.80 | 512,700 | — | — |
| 2008-05-12 | $26.34 | $26.34 | 343,300 | — | — |
| 2008-05-09 | $25.99 | $25.99 | 358,900 | — | — |
| 2008-05-08 | $26.04 | $26.04 | 379,900 | — | — |
| 2008-05-07 | $26.15 | $26.15 | 588,800 | — | — |
| 2008-05-06 | $26.54 | $26.54 | 1,009,300 | — | — |
| 2008-05-05 | $25.91 | $25.91 | 642,500 | — | — |
| 2008-05-02 | $25.97 | $25.97 | 692,000 | — | — |
| 2008-05-01 | $26.11 | $26.11 | 1,004,300 | — | — |
| 2008-04-30 | $25.06 | $25.06 | 661,300 | — | — |
| 2008-04-29 | $25.39 | $25.39 | 786,100 | — | — |
| 2008-04-28 | $25.49 | $25.49 | 895,600 | — | — |
| 2008-04-25 | $25.72 | $25.72 | 1,310,500 | — | — |
| 2008-04-24 | $25.76 | $25.76 | 2,147,700 | — | — |
| 2008-04-23 | $25.49 | $25.49 | 610,400 | — | — |
| 2008-04-22 | $25.52 | $25.52 | 586,100 | — | — |
| 2008-04-21 | $26.08 | $26.08 | 908,200 | — | — |
| 2008-04-18 | $26.75 | $26.75 | 1,006,100 | — | — |
| 2008-04-17 | $25.90 | $25.90 | 849,900 | — | — |
| 2008-04-16 | $25.70 | $25.70 | 1,241,800 | — | — |
| 2008-04-15 | $23.80 | $23.80 | 698,400 | — | — |
| 2008-04-14 | $23.31 | $23.31 | 720,500 | — | — |
| 2008-04-11 | $23.16 | $23.16 | 801,400 | — | — |
| 2008-04-10 | $23.79 | $23.79 | 608,400 | — | — |
| 2008-04-09 | $23.03 | $23.03 | 757,200 | — | — |
| 2008-04-08 | $24.08 | $24.08 | 910,000 | — | — |
| 2008-04-07 | $23.62 | $23.62 | 632,200 | — | — |
| 2008-04-04 | $23.58 | $23.58 | 871,900 | — | — |
| 2008-04-03 | $23.66 | $23.66 | 871,800 | — | — |
| 2008-04-02 | $23.16 | $23.16 | 1,000,000 | — | — |
| 2008-04-01 | $23.40 | $23.40 | 1,311,900 | — | — |
| 2008-03-31 | $22.21 | $22.21 | 721,200 | — | — |
| 2008-03-28 | $22.27 | $22.27 | 1,326,800 | — | — |
| 2008-03-27 | $22.61 | $22.61 | 905,600 | — | — |
| 2008-03-26 | $23.07 | $23.07 | 1,037,500 | — | — |
| 2008-03-25 | $23.68 | $23.68 | 1,263,600 | — | — |
| 2008-03-24 | $24.27 | $24.27 | 985,400 | — | — |
| 2008-03-20 | $23.26 | $23.26 | 1,498,700 | — | — |
| 2008-03-19 | $22.61 | $22.61 | 1,094,000 | — | — |
| 2008-03-18 | $23.24 | $23.24 | 763,400 | — | — |
| 2008-03-17 | $22.26 | $22.26 | 1,001,000 | — | — |
| 2008-03-14 | $22.45 | $22.45 | 1,032,600 | — | — |
| 2008-03-13 | $23.59 | $23.59 | 1,300,800 | — | — |
| 2008-03-12 | $22.24 | $22.24 | 954,400 | — | — |
| 2008-03-11 | $22.67 | $22.67 | 1,839,900 | — | — |
| 2008-03-10 | $21.19 | $21.19 | 1,831,000 | — | — |
| 2008-03-07 | $22.63 | $22.63 | 1,356,200 | — | — |
| 2008-03-06 | $22.43 | $22.43 | 1,866,100 | — | — |
| 2008-03-05 | $23.68 | $23.68 | 1,080,000 | — | — |
| 2008-03-04 | $23.73 | $23.73 | 1,091,500 | — | — |
| 2008-03-03 | $24.45 | $24.45 | 1,113,900 | — | — |
| 2008-02-29 | $24.09 | $24.09 | 1,312,300 | — | — |
| 2008-02-28 | $24.48 | $24.48 | 1,178,200 | — | — |
| 2008-02-27 | $24.78 | $24.78 | 1,374,500 | — | — |
| 2008-02-26 | $25.36 | $25.36 | 1,645,900 | — | — |
| 2008-02-25 | $24.93 | $24.93 | 1,610,000 | — | — |
| 2008-02-22 | $23.99 | $23.99 | 1,478,000 | — | — |
| 2008-02-21 | $24.20 | $24.20 | 2,629,600 | — | — |
| 2008-02-20 | $22.71 | $22.71 | 810,600 | — | — |
| 2008-02-19 | $22.10 | $22.10 | 965,900 | — | — |
| 2008-02-15 | $21.64 | $21.64 | 1,527,700 | — | — |
| 2008-02-14 | $22.25 | $22.25 | 1,162,600 | — | — |
| 2008-02-13 | $22.22 | $22.22 | 687,100 | — | — |
| 2008-02-12 | $21.59 | $21.59 | 710,100 | — | — |
| 2008-02-11 | $21.39 | $21.39 | 707,800 | — | — |
| 2008-02-08 | $20.68 | $20.68 | 677,400 | — | — |
| 2008-02-07 | $20.68 | $20.68 | 783,400 | — | — |
| 2008-02-06 | $20.55 | $20.55 | 770,500 | — | — |
| 2008-02-05 | $20.93 | $20.93 | 937,700 | — | — |
| 2008-02-04 | $21.72 | $21.72 | 933,100 | — | — |
| 2008-02-01 | $22.85 | $22.85 | 844,100 | — | — |
| 2008-01-31 | $21.90 | $21.90 | 1,197,000 | — | — |
| 2008-01-30 | $20.54 | $20.54 | 703,900 | — | — |
| 2008-01-29 | $21.00 | $21.00 | 787,300 | — | — |
| 2008-01-28 | $21.28 | $21.28 | 1,328,900 | — | — |
| 2008-01-25 | $19.78 | $19.78 | 821,700 | — | — |
| 2008-01-24 | $20.58 | $20.58 | 969,300 | — | — |
| 2008-01-23 | $20.03 | $20.03 | 2,085,300 | — | — |
| 2008-01-22 | $20.26 | $20.26 | 1,870,000 | — | — |
| 2008-01-18 | $19.87 | $19.87 | 2,799,900 | — | — |
| 2008-01-17 | $18.54 | $18.54 | 2,923,200 | — | — |
| 2008-01-16 | $20.36 | $20.36 | 1,222,500 | — | — |
| 2008-01-15 | $20.20 | $20.20 | 1,001,600 | — | — |
| 2008-01-14 | $20.82 | $20.82 | 817,600 | — | — |
| 2008-01-11 | $20.42 | $20.42 | 942,900 | — | — |
| 2008-01-10 | $20.73 | $20.73 | 1,626,300 | — | — |
| 2008-01-09 | $20.30 | $20.30 | 1,982,100 | — | — |
| 2008-01-08 | $19.34 | $19.34 | 1,983,800 | — | — |
| 2008-01-07 | $20.06 | $20.06 | 1,872,800 | — | — |
| 2008-01-04 | $20.72 | $20.72 | 1,668,500 | — | — |
| 2008-01-03 | $22.71 | $22.71 | 1,439,300 | — | — |
| 2008-01-02 | $22.90 | $22.90 | 1,836,600 | — | — |