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
- 2000-07-24 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 | $19.02 | $19.16 | 6,485,200 | — | — |
| 2008-12-30 | $18.19 | $18.33 | 863,100 | — | — |
| 2008-12-29 | $17.14 | $17.27 | 854,900 | — | — |
| 2008-12-26 | $16.78 | $16.90 | 400,300 | — | — |
| 2008-12-24 | $16.18 | $16.30 | 1,008,300 | — | — |
| 2008-12-23 | $15.39 | $15.50 | 408,900 | — | — |
| 2008-12-22 | $15.90 | $16.02 | 812,700 | — | — |
| 2008-12-19 | $16.15 | $16.27 | 888,100 | — | — |
| 2008-12-18 | $16.13 | $16.25 | 1,585,400 | — | — |
| 2008-12-17 | $17.05 | $17.18 | 786,300 | — | — |
| 2008-12-16 | $16.85 | $16.98 | 469,000 | — | — |
| 2008-12-15 | $15.72 | $15.84 | 736,100 | — | — |
| 2008-12-12 | $15.98 | $16.10 | 623,300 | — | — |
| 2008-12-11 | $15.38 | $15.49 | 911,800 | — | — |
| 2008-12-10 | $16.58 | $16.70 | 1,111,400 | — | — |
| 2008-12-09 | $15.78 | $15.90 | 1,088,100 | — | — |
| 2008-12-08 | $17.78 | $17.91 | 564,900 | — | — |
| 2008-12-05 | $17.15 | $17.28 | 494,400 | — | — |
| 2008-12-04 | $16.65 | $16.77 | 588,600 | — | — |
| 2008-12-03 | $17.55 | $17.68 | 641,600 | — | — |
| 2008-12-02 | $16.62 | $16.74 | 854,400 | — | — |
| 2008-12-01 | $15.40 | $15.51 | 610,500 | — | — |
| 2008-11-28 | $17.94 | $18.07 | 379,400 | — | — |
| 2008-11-26 | $17.63 | $17.76 | 627,000 | — | — |
| 2008-11-25 | $16.34 | $16.46 | 939,600 | — | — |
| 2008-11-24 | $16.14 | $16.26 | 847,900 | — | — |
| 2008-11-21 | $15.96 | $16.08 | 798,900 | — | — |
| 2008-11-20 | $14.44 | $14.55 | 700,300 | — | — |
| 2008-11-19 | $15.33 | $15.44 | 499,500 | — | — |
| 2008-11-18 | $16.44 | $16.56 | 1,016,500 | — | — |
| 2008-11-17 | $16.58 | $16.70 | 438,900 | — | — |
| 2008-11-14 | $16.61 | $16.73 | 634,400 | — | — |
| 2008-11-13 | $18.69 | $18.83 | 959,700 | — | — |
| 2008-11-12 | $16.52 | $16.64 | 495,700 | — | — |
| 2008-11-11 | $17.60 | $17.73 | 447,500 | — | — |
| 2008-11-10 | $17.77 | $17.90 | 757,100 | — | — |
| 2008-11-07 | $17.64 | $17.77 | 519,400 | — | — |
| 2008-11-06 | $17.34 | $17.47 | 667,200 | — | — |
| 2008-11-05 | $18.11 | $18.24 | 679,100 | — | — |
| 2008-11-04 | $18.97 | $19.11 | 390,300 | — | — |
| 2008-11-03 | $18.17 | $18.31 | 476,100 | — | — |
| 2008-10-31 | $17.93 | $18.06 | 891,700 | — | — |
| 2008-10-30 | $17.75 | $17.88 | 657,000 | — | — |
| 2008-10-29 | $16.40 | $16.52 | 989,300 | — | — |
| 2008-10-28 | $16.02 | $16.14 | 730,300 | — | — |
| 2008-10-27 | $14.29 | $14.40 | 653,500 | — | — |
| 2008-10-24 | $14.75 | $14.86 | 799,500 | — | — |
| 2008-10-23 | $15.25 | $15.36 | 1,340,200 | — | — |
| 2008-10-22 | $15.99 | $16.11 | 791,700 | — | — |
| 2008-10-21 | $17.50 | $17.63 | 885,800 | — | — |
| 2008-10-20 | $17.43 | $17.56 | 837,100 | — | — |
| 2008-10-17 | $17.52 | $17.65 | 586,500 | — | — |
| 2008-10-16 | $18.03 | $18.16 | 1,121,900 | — | — |
| 2008-10-15 | $16.68 | $16.80 | 856,800 | — | — |
| 2008-10-14 | $18.49 | $18.63 | 923,700 | — | — |
| 2008-10-13 | $20.43 | $20.58 | 703,400 | — | — |
| 2008-10-10 | $19.62 | $19.77 | 1,223,600 | — | — |
| 2008-10-09 | $17.49 | $17.62 | 707,300 | — | — |
| 2008-10-08 | $19.13 | $19.27 | 1,317,900 | — | — |
| 2008-10-07 | $19.00 | $19.14 | 1,405,200 | — | — |
| 2008-10-06 | $20.16 | $20.31 | 1,147,900 | — | — |
| 2008-10-03 | $20.72 | $20.87 | 1,379,300 | — | — |
| 2008-10-02 | $20.54 | $20.69 | 1,225,700 | — | — |
| 2008-10-01 | $21.97 | $22.13 | 1,458,400 | — | — |
| 2008-09-30 | $25.24 | $25.43 | 746,100 | — | — |
| 2008-09-29 | $24.32 | $24.50 | 632,400 | — | — |
| 2008-09-26 | $25.98 | $26.17 | 715,600 | — | — |
| 2008-09-25 | $26.86 | $27.02 | 657,100 | — | — |
| 2008-09-24 | $25.57 | $25.72 | 507,400 | — | — |
| 2008-09-23 | $26.13 | $26.29 | 416,500 | — | — |
| 2008-09-22 | $27.14 | $27.30 | 706,200 | — | — |
| 2008-09-19 | $28.10 | $28.27 | 1,997,400 | — | — |
| 2008-09-18 | $27.39 | $27.55 | 1,103,100 | — | — |
| 2008-09-17 | $25.92 | $26.07 | 1,091,900 | — | — |
| 2008-09-16 | $27.40 | $27.56 | 942,200 | — | — |
| 2008-09-15 | $27.90 | $28.07 | 461,500 | — | — |
| 2008-09-12 | $29.21 | $29.38 | 330,400 | — | — |
| 2008-09-11 | $29.51 | $29.69 | 290,900 | — | — |
| 2008-09-10 | $28.49 | $28.66 | 513,000 | — | — |
| 2008-09-09 | $28.11 | $28.28 | 454,600 | — | — |
| 2008-09-08 | $29.00 | $29.17 | 542,900 | — | — |
| 2008-09-05 | $28.65 | $28.82 | 1,012,100 | — | — |
| 2008-09-04 | $29.55 | $29.73 | 471,200 | — | — |
| 2008-09-03 | $30.83 | $31.01 | 781,200 | — | — |
| 2008-09-02 | $31.19 | $31.38 | 428,700 | — | — |
| 2008-08-29 | $31.55 | $31.74 | 211,400 | — | — |
| 2008-08-28 | $32.08 | $32.27 | 323,800 | — | — |
| 2008-08-27 | $30.97 | $31.15 | 369,500 | — | — |
| 2008-08-26 | $30.27 | $30.45 | 341,900 | — | — |
| 2008-08-25 | $30.58 | $30.76 | 228,500 | — | — |
| 2008-08-22 | $31.27 | $31.46 | 339,000 | — | — |
| 2008-08-21 | $30.62 | $30.80 | 209,000 | — | — |
| 2008-08-20 | $31.31 | $31.50 | 194,000 | — | — |
| 2008-08-19 | $31.01 | $31.19 | 286,900 | — | — |
| 2008-08-18 | $31.70 | $31.89 | 327,600 | — | — |
| 2008-08-15 | $32.91 | $33.11 | 392,400 | — | — |
| 2008-08-14 | $32.85 | $33.05 | 401,100 | — | — |
| 2008-08-13 | $32.24 | $32.43 | 297,100 | — | — |
| 2008-08-12 | $32.05 | $32.24 | 345,000 | — | — |
| 2008-08-11 | $31.85 | $32.04 | 356,600 | — | — |
| 2008-08-08 | $31.09 | $31.27 | 356,900 | — | — |
| 2008-08-07 | $29.61 | $29.79 | 328,800 | — | — |
| 2008-08-06 | $29.73 | $29.91 | 685,600 | — | — |
| 2008-08-05 | $30.05 | $30.23 | 334,400 | — | — |
| 2008-08-04 | $29.79 | $29.97 | 334,000 | — | — |
| 2008-08-01 | $30.42 | $30.60 | 354,600 | — | — |
| 2008-07-31 | $30.46 | $30.64 | 280,200 | — | — |
| 2008-07-30 | $31.46 | $31.65 | 404,600 | — | — |
| 2008-07-29 | $30.73 | $30.91 | 326,100 | — | — |
| 2008-07-28 | $30.16 | $30.34 | 414,000 | — | — |
| 2008-07-25 | $30.87 | $31.05 | 533,900 | — | — |
| 2008-07-24 | $29.90 | $30.08 | 535,400 | — | — |
| 2008-07-23 | $31.05 | $31.23 | 639,200 | — | — |
| 2008-07-22 | $31.40 | $31.59 | 280,600 | — | — |
| 2008-07-21 | $30.21 | $30.39 | 408,000 | — | — |
| 2008-07-18 | $30.39 | $30.57 | 275,600 | — | — |
| 2008-07-17 | $30.77 | $30.95 | 471,000 | — | — |
| 2008-07-16 | $30.65 | $30.83 | 411,300 | — | — |
| 2008-07-15 | $29.39 | $29.56 | 536,600 | — | — |
| 2008-07-14 | $29.55 | $29.73 | 431,300 | — | — |
| 2008-07-11 | $29.96 | $30.14 | 510,600 | — | — |
| 2008-07-10 | $29.96 | $30.14 | 381,000 | — | — |
| 2008-07-09 | $29.74 | $29.92 | 364,200 | — | — |
| 2008-07-08 | $30.81 | $30.99 | 548,200 | — | — |
| 2008-07-07 | $30.00 | $30.18 | 454,300 | — | — |
| 2008-07-03 | $30.40 | $30.58 | 463,300 | — | — |
| 2008-07-02 | $30.37 | $30.55 | 469,800 | — | — |
| 2008-07-01 | $31.21 | $31.40 | 734,600 | — | — |
| 2008-06-30 | $31.35 | $31.54 | 513,300 | — | — |
| 2008-06-27 | $31.36 | $31.55 | 677,400 | — | — |
| 2008-06-26 | $31.47 | $31.66 | 493,100 | — | — |
| 2008-06-25 | $33.35 | $33.55 | 504,700 | — | — |
| 2008-06-24 | $32.76 | $32.95 | 724,400 | — | — |
| 2008-06-23 | $33.20 | $33.40 | 421,100 | — | — |
| 2008-06-20 | $34.24 | $34.44 | 918,700 | — | — |
| 2008-06-19 | $33.95 | $34.15 | 1,215,500 | — | — |
| 2008-06-18 | $32.48 | $32.67 | 322,800 | — | — |
| 2008-06-17 | $32.77 | $32.96 | 248,000 | — | — |
| 2008-06-16 | $32.97 | $33.17 | 257,700 | — | — |
| 2008-06-13 | $33.18 | $33.38 | 371,500 | — | — |
| 2008-06-12 | $32.41 | $32.60 | 493,400 | — | — |
| 2008-06-11 | $32.22 | $32.41 | 668,800 | — | — |
| 2008-06-10 | $32.94 | $33.14 | 1,099,600 | — | — |
| 2008-06-09 | $34.73 | $34.94 | 768,700 | — | — |
| 2008-06-06 | $35.57 | $35.78 | 389,500 | — | — |
| 2008-06-05 | $36.81 | $37.03 | 328,300 | — | — |
| 2008-06-04 | $36.37 | $36.59 | 319,400 | — | — |
| 2008-06-03 | $36.34 | $36.56 | 343,300 | — | — |
| 2008-06-02 | $36.46 | $36.68 | 489,300 | — | — |
| 2008-05-30 | $36.51 | $36.73 | 356,000 | — | — |
| 2008-05-29 | $36.34 | $36.56 | 408,500 | — | — |
| 2008-05-28 | $35.24 | $35.45 | 324,400 | — | — |
| 2008-05-27 | $35.04 | $35.25 | 244,100 | — | — |
| 2008-05-23 | $34.20 | $34.40 | 631,800 | — | — |
| 2008-05-22 | $35.44 | $35.65 | 322,500 | — | — |
| 2008-05-21 | $34.84 | $35.05 | 351,700 | — | — |
| 2008-05-20 | $34.95 | $35.16 | 356,500 | — | — |
| 2008-05-19 | $35.25 | $35.46 | 279,500 | — | — |
| 2008-05-16 | $35.11 | $35.32 | 382,200 | — | — |
| 2008-05-15 | $34.99 | $35.20 | 171,800 | — | — |
| 2008-05-14 | $34.40 | $34.60 | 227,400 | — | — |
| 2008-05-13 | $34.57 | $34.78 | 306,700 | — | — |
| 2008-05-12 | $34.74 | $34.95 | 237,200 | — | — |
| 2008-05-09 | $33.76 | $33.96 | 219,700 | — | — |
| 2008-05-08 | $33.72 | $33.92 | 376,200 | — | — |
| 2008-05-07 | $33.39 | $33.59 | 304,200 | — | — |
| 2008-05-06 | $34.05 | $34.25 | 510,100 | — | — |
| 2008-05-05 | $34.49 | $34.69 | 606,400 | — | — |
| 2008-05-02 | $34.54 | $34.75 | 713,200 | — | — |
| 2008-05-01 | $34.27 | $34.47 | 636,200 | — | — |
| 2008-04-30 | $33.87 | $34.07 | 595,500 | — | — |
| 2008-04-29 | $33.85 | $34.05 | 407,100 | — | — |
| 2008-04-28 | $34.49 | $34.69 | 309,400 | — | — |
| 2008-04-25 | $33.95 | $34.15 | 225,500 | — | — |
| 2008-04-24 | $33.67 | $33.87 | 2,043,300 | — | — |
| 2008-04-23 | $32.98 | $33.18 | 284,700 | — | — |
| 2008-04-22 | $32.71 | $32.90 | 392,300 | — | — |
| 2008-04-21 | $33.69 | $33.89 | 289,000 | — | — |
| 2008-04-18 | $33.21 | $33.41 | 311,600 | — | — |
| 2008-04-17 | $32.48 | $32.67 | 475,300 | — | — |
| 2008-04-16 | $32.58 | $32.77 | 661,000 | — | — |
| 2008-04-15 | $31.22 | $31.41 | 623,800 | — | — |
| 2008-04-14 | $30.55 | $30.73 | 307,300 | — | — |
| 2008-04-11 | $30.52 | $30.70 | 707,600 | — | — |
| 2008-04-10 | $31.65 | $31.84 | 369,700 | — | — |
| 2008-04-09 | $31.07 | $31.25 | 352,500 | — | — |
| 2008-04-08 | $31.91 | $32.10 | 346,800 | — | — |
| 2008-04-07 | $31.75 | $31.94 | 299,200 | — | — |
| 2008-04-04 | $32.04 | $32.23 | 230,100 | — | — |
| 2008-04-03 | $32.11 | $32.30 | 372,200 | — | — |
| 2008-04-02 | $32.18 | $32.37 | 472,800 | — | — |
| 2008-04-01 | $31.63 | $31.82 | 367,500 | — | — |
| 2008-03-31 | $30.21 | $30.39 | 415,200 | — | — |
| 2008-03-28 | $30.57 | $30.75 | 839,200 | — | — |
| 2008-03-27 | $29.99 | $30.17 | 481,000 | — | — |
| 2008-03-26 | $30.56 | $30.74 | 746,700 | — | — |
| 2008-03-25 | $31.42 | $31.61 | 504,500 | — | — |
| 2008-03-24 | $31.38 | $31.57 | 667,900 | — | — |
| 2008-03-20 | $29.88 | $30.06 | 1,542,100 | — | — |
| 2008-03-19 | $29.78 | $29.96 | 1,044,300 | — | — |
| 2008-03-18 | $29.74 | $29.92 | 849,100 | — | — |
| 2008-03-17 | $28.33 | $28.50 | 729,900 | — | — |
| 2008-03-14 | $27.80 | $27.97 | 395,900 | — | — |
| 2008-03-13 | $28.30 | $28.47 | 643,800 | — | — |
| 2008-03-12 | $27.35 | $27.51 | 442,300 | — | — |
| 2008-03-11 | $27.97 | $28.14 | 554,100 | — | — |
| 2008-03-10 | $26.39 | $26.55 | 506,400 | — | — |
| 2008-03-07 | $27.13 | $27.29 | 591,000 | — | — |
| 2008-03-06 | $27.07 | $27.23 | 679,200 | — | — |
| 2008-03-05 | $27.56 | $27.72 | 478,500 | — | — |
| 2008-03-04 | $27.19 | $27.35 | 829,600 | — | — |
| 2008-03-03 | $27.23 | $27.39 | 806,300 | — | — |
| 2008-02-29 | $26.88 | $27.04 | 586,900 | — | — |
| 2008-02-28 | $27.78 | $27.95 | 851,200 | — | — |
| 2008-02-27 | $28.67 | $28.84 | 998,100 | — | — |
| 2008-02-26 | $28.75 | $28.92 | 485,600 | — | — |
| 2008-02-25 | $28.47 | $28.64 | 385,300 | — | — |
| 2008-02-22 | $27.73 | $27.89 | 434,600 | — | — |
| 2008-02-21 | $27.95 | $28.12 | 281,400 | — | — |
| 2008-02-20 | $28.76 | $28.93 | 211,200 | — | — |
| 2008-02-19 | $28.56 | $28.73 | 288,300 | — | — |
| 2008-02-15 | $28.07 | $28.24 | 282,200 | — | — |
| 2008-02-14 | $28.48 | $28.65 | 660,400 | — | — |
| 2008-02-13 | $29.10 | $29.27 | 371,800 | — | — |
| 2008-02-12 | $27.82 | $27.99 | 337,300 | — | — |
| 2008-02-11 | $27.85 | $28.02 | 305,400 | — | — |
| 2008-02-08 | $27.64 | $27.80 | 902,500 | — | — |
| 2008-02-07 | $27.58 | $27.74 | 734,900 | — | — |
| 2008-02-06 | $26.42 | $26.58 | 254,300 | — | — |
| 2008-02-05 | $26.83 | $26.99 | 715,400 | — | — |
| 2008-02-04 | $28.11 | $28.28 | 524,700 | — | — |
| 2008-02-01 | $27.82 | $27.99 | 861,900 | — | — |
| 2008-01-31 | $27.29 | $27.45 | 1,184,700 | — | — |
| 2008-01-30 | $26.84 | $27.00 | 726,600 | — | — |
| 2008-01-29 | $27.82 | $27.99 | 863,100 | — | — |
| 2008-01-28 | $27.29 | $27.45 | 569,900 | — | — |
| 2008-01-25 | $26.75 | $26.91 | 1,027,100 | — | — |
| 2008-01-24 | $26.44 | $26.60 | 1,044,100 | — | — |
| 2008-01-23 | $25.96 | $26.11 | 812,700 | — | — |
| 2008-01-22 | $25.47 | $25.62 | 726,900 | — | — |
| 2008-01-18 | $25.46 | $25.61 | 900,100 | — | — |
| 2008-01-17 | $25.46 | $25.61 | 739,600 | — | — |
| 2008-01-16 | $27.07 | $27.23 | 889,600 | — | — |
| 2008-01-15 | $28.08 | $28.25 | 696,300 | — | — |
| 2008-01-14 | $28.58 | $28.75 | 573,800 | — | — |
| 2008-01-11 | $27.57 | $27.73 | 869,600 | — | — |
| 2008-01-10 | $29.07 | $29.24 | 946,900 | — | — |
| 2008-01-09 | $29.20 | $29.37 | 770,500 | — | — |
| 2008-01-08 | $30.18 | $30.36 | 828,200 | — | — |
| 2008-01-07 | $30.98 | $31.16 | 565,900 | — | — |
| 2008-01-04 | $31.31 | $31.50 | 492,000 | — | — |
| 2008-01-03 | $32.64 | $32.83 | 609,200 | — | — |
| 2008-01-02 | $33.19 | $33.39 | 532,100 | — | — |