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
- 1996-11-27 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 | $28.21 | $28.21 | 276,200 | — | — |
| 2008-12-30 | $27.52 | $27.52 | 184,800 | — | — |
| 2008-12-29 | $26.50 | $26.50 | 169,000 | — | — |
| 2008-12-26 | $25.82 | $25.82 | 55,300 | — | — |
| 2008-12-24 | $25.29 | $25.29 | 99,500 | — | — |
| 2008-12-23 | $25.28 | $25.28 | 126,900 | — | — |
| 2008-12-22 | $24.59 | $24.59 | 295,600 | — | — |
| 2008-12-19 | $25.18 | $25.18 | 499,500 | — | — |
| 2008-12-18 | $24.81 | $24.81 | 1,297,500 | — | — |
| 2008-12-17 | $23.99 | $23.99 | 170,500 | — | — |
| 2008-12-16 | $23.20 | $23.20 | 153,100 | — | — |
| 2008-12-15 | $22.20 | $22.20 | 159,400 | — | — |
| 2008-12-12 | $22.40 | $22.40 | 286,700 | — | — |
| 2008-12-11 | $19.70 | $19.70 | 117,200 | — | — |
| 2008-12-10 | $20.64 | $20.64 | 181,000 | — | — |
| 2008-12-09 | $19.55 | $19.55 | 136,000 | — | — |
| 2008-12-08 | $21.49 | $21.49 | 149,100 | — | — |
| 2008-12-05 | $20.76 | $20.76 | 118,800 | — | — |
| 2008-12-04 | $20.89 | $20.89 | 97,500 | — | — |
| 2008-12-03 | $21.16 | $21.16 | 145,100 | — | — |
| 2008-12-02 | $20.60 | $20.60 | 132,900 | — | — |
| 2008-12-01 | $20.32 | $20.32 | 195,700 | — | — |
| 2008-11-28 | $22.92 | $22.92 | 60,900 | — | — |
| 2008-11-26 | $22.70 | $22.70 | 183,400 | — | — |
| 2008-11-25 | $23.09 | $23.09 | 115,400 | — | — |
| 2008-11-24 | $23.75 | $23.75 | 102,900 | — | — |
| 2008-11-21 | $22.30 | $22.30 | 180,600 | — | — |
| 2008-11-20 | $21.86 | $21.86 | 99,300 | — | — |
| 2008-11-19 | $22.93 | $22.93 | 99,100 | — | — |
| 2008-11-18 | $24.01 | $24.01 | 95,000 | — | — |
| 2008-11-17 | $23.65 | $23.65 | 78,500 | — | — |
| 2008-11-14 | $23.80 | $23.80 | 152,700 | — | — |
| 2008-11-13 | $25.55 | $25.55 | 138,700 | — | — |
| 2008-11-12 | $24.95 | $24.95 | 80,600 | — | — |
| 2008-11-11 | $25.41 | $25.41 | 85,100 | — | — |
| 2008-11-10 | $26.00 | $26.00 | 63,600 | — | — |
| 2008-11-07 | $26.50 | $26.50 | 55,400 | — | — |
| 2008-11-06 | $26.54 | $26.54 | 110,500 | — | — |
| 2008-11-05 | $27.26 | $27.26 | 119,400 | — | — |
| 2008-11-04 | $27.75 | $27.75 | 139,800 | — | — |
| 2008-11-03 | $28.63 | $28.63 | 102,000 | — | — |
| 2008-10-31 | $28.05 | $28.05 | 114,200 | — | — |
| 2008-10-30 | $26.28 | $26.28 | 123,600 | — | — |
| 2008-10-29 | $25.56 | $25.56 | 398,300 | — | — |
| 2008-10-28 | $25.17 | $25.17 | 105,300 | — | — |
| 2008-10-27 | $22.50 | $22.50 | 121,600 | — | — |
| 2008-10-24 | $24.08 | $24.08 | 183,900 | — | — |
| 2008-10-23 | $24.96 | $24.96 | 177,200 | — | — |
| 2008-10-22 | $24.93 | $24.93 | 115,800 | — | — |
| 2008-10-21 | $25.72 | $25.72 | 80,500 | — | — |
| 2008-10-20 | $27.24 | $27.24 | 169,700 | — | — |
| 2008-10-17 | $25.89 | $25.89 | 232,500 | — | — |
| 2008-10-16 | $27.95 | $27.95 | 314,400 | — | — |
| 2008-10-15 | $26.04 | $26.04 | 142,500 | — | — |
| 2008-10-14 | $27.43 | $27.43 | 166,600 | — | — |
| 2008-10-13 | $27.71 | $27.71 | 215,000 | — | — |
| 2008-10-10 | $25.35 | $25.35 | 270,900 | — | — |
| 2008-10-09 | $22.70 | $22.70 | 136,400 | — | — |
| 2008-10-08 | $24.34 | $24.34 | 170,800 | — | — |
| 2008-10-07 | $25.48 | $25.48 | 157,700 | — | — |
| 2008-10-06 | $26.93 | $26.93 | 186,500 | — | — |
| 2008-10-03 | $26.43 | $26.43 | 70,500 | — | — |
| 2008-10-02 | $27.42 | $27.42 | 88,700 | — | — |
| 2008-10-01 | $28.40 | $28.40 | 48,600 | — | — |
| 2008-09-30 | $29.31 | $29.31 | 174,600 | — | — |
| 2008-09-29 | $28.57 | $28.57 | 75,600 | — | — |
| 2008-09-26 | $30.72 | $30.72 | 81,500 | — | — |
| 2008-09-25 | $30.40 | $30.40 | 83,400 | — | — |
| 2008-09-24 | $30.62 | $30.62 | 63,400 | — | — |
| 2008-09-23 | $31.60 | $31.60 | 88,300 | — | — |
| 2008-09-22 | $32.49 | $32.49 | 70,300 | — | — |
| 2008-09-19 | $33.04 | $33.04 | 291,800 | — | — |
| 2008-09-18 | $32.56 | $32.56 | 167,300 | — | — |
| 2008-09-17 | $31.81 | $31.81 | 124,900 | — | — |
| 2008-09-16 | $32.52 | $32.52 | 192,700 | — | — |
| 2008-09-15 | $32.27 | $32.27 | 133,200 | — | — |
| 2008-09-12 | $31.96 | $31.96 | 87,200 | — | — |
| 2008-09-11 | $32.99 | $32.99 | 90,800 | — | — |
| 2008-09-10 | $33.32 | $33.32 | 90,000 | — | — |
| 2008-09-09 | $32.91 | $32.91 | 109,500 | — | — |
| 2008-09-08 | $33.85 | $33.85 | 88,300 | — | — |
| 2008-09-05 | $33.59 | $33.59 | 84,400 | — | — |
| 2008-09-04 | $34.20 | $34.20 | 78,200 | — | — |
| 2008-09-03 | $35.66 | $35.66 | 155,300 | — | — |
| 2008-09-02 | $35.54 | $35.54 | 152,900 | — | — |
| 2008-08-29 | $34.59 | $34.59 | 83,600 | — | — |
| 2008-08-28 | $34.74 | $34.74 | 102,800 | — | — |
| 2008-08-27 | $34.29 | $34.29 | 51,600 | — | — |
| 2008-08-26 | $33.64 | $33.64 | 74,100 | — | — |
| 2008-08-25 | $33.26 | $33.26 | 79,400 | — | — |
| 2008-08-22 | $34.43 | $34.43 | 64,500 | — | — |
| 2008-08-21 | $34.45 | $34.45 | 51,000 | — | — |
| 2008-08-20 | $34.96 | $34.96 | 72,300 | — | — |
| 2008-08-19 | $34.86 | $34.86 | 55,200 | — | — |
| 2008-08-18 | $34.92 | $34.92 | 79,200 | — | — |
| 2008-08-15 | $34.98 | $34.98 | 116,700 | — | — |
| 2008-08-14 | $34.90 | $34.90 | 214,000 | — | — |
| 2008-08-13 | $33.39 | $33.39 | 80,200 | — | — |
| 2008-08-12 | $32.63 | $32.63 | 124,300 | — | — |
| 2008-08-11 | $31.58 | $31.58 | 140,400 | — | — |
| 2008-08-08 | $31.81 | $31.81 | 102,000 | — | — |
| 2008-08-07 | $30.99 | $30.99 | 131,200 | — | — |
| 2008-08-06 | $31.96 | $31.96 | 110,100 | — | — |
| 2008-08-05 | $32.86 | $32.86 | 70,000 | — | — |
| 2008-08-04 | $33.27 | $33.27 | 83,200 | — | — |
| 2008-08-01 | $33.13 | $33.13 | 130,300 | — | — |
| 2008-07-31 | $33.70 | $33.70 | 187,500 | — | — |
| 2008-07-30 | $33.53 | $33.53 | 261,800 | — | — |
| 2008-07-29 | $33.32 | $33.32 | 107,200 | — | — |
| 2008-07-28 | $32.35 | $32.35 | 88,400 | — | — |
| 2008-07-25 | $32.66 | $32.66 | 92,900 | — | — |
| 2008-07-24 | $32.60 | $32.60 | 99,700 | — | — |
| 2008-07-23 | $32.48 | $32.48 | 66,800 | — | — |
| 2008-07-22 | $33.00 | $33.00 | 57,100 | — | — |
| 2008-07-21 | $32.14 | $32.14 | 40,100 | — | — |
| 2008-07-18 | $32.36 | $32.36 | 48,200 | — | — |
| 2008-07-17 | $33.00 | $33.00 | 73,300 | — | — |
| 2008-07-16 | $32.88 | $32.88 | 121,600 | — | — |
| 2008-07-15 | $31.66 | $31.66 | 69,200 | — | — |
| 2008-07-14 | $31.51 | $31.51 | 57,400 | — | — |
| 2008-07-11 | $31.84 | $31.84 | 86,900 | — | — |
| 2008-07-10 | $31.68 | $31.68 | 76,300 | — | — |
| 2008-07-09 | $30.34 | $30.34 | 162,600 | — | — |
| 2008-07-08 | $30.98 | $30.98 | 73,100 | — | — |
| 2008-07-07 | $30.28 | $30.28 | 56,600 | — | — |
| 2008-07-03 | $29.89 | $29.89 | 23,000 | — | — |
| 2008-07-02 | $30.10 | $30.10 | 83,800 | — | — |
| 2008-07-01 | $30.04 | $30.04 | 145,000 | — | — |
| 2008-06-30 | $30.88 | $30.88 | 76,300 | — | — |
| 2008-06-27 | $30.52 | $30.52 | 295,100 | — | — |
| 2008-06-26 | $31.19 | $31.19 | 71,700 | — | — |
| 2008-06-25 | $32.21 | $32.21 | 104,000 | — | — |
| 2008-06-24 | $31.10 | $31.10 | 73,300 | — | — |
| 2008-06-23 | $31.48 | $31.48 | 60,000 | — | — |
| 2008-06-20 | $31.84 | $31.84 | 132,800 | — | — |
| 2008-06-19 | $32.23 | $32.23 | 162,100 | — | — |
| 2008-06-18 | $31.56 | $31.56 | 134,800 | — | — |
| 2008-06-17 | $31.10 | $31.10 | 55,700 | — | — |
| 2008-06-16 | $31.27 | $31.27 | 40,800 | — | — |
| 2008-06-13 | $31.11 | $31.11 | 52,100 | — | — |
| 2008-06-12 | $31.04 | $31.04 | 38,500 | — | — |
| 2008-06-11 | $30.84 | $30.84 | 62,400 | — | — |
| 2008-06-10 | $31.67 | $31.67 | 67,100 | — | — |
| 2008-06-09 | $31.05 | $31.05 | 61,300 | — | — |
| 2008-06-06 | $30.91 | $30.91 | 144,700 | — | — |
| 2008-06-05 | $32.23 | $32.23 | 78,500 | — | — |
| 2008-06-04 | $31.24 | $31.24 | 112,500 | — | — |
| 2008-06-03 | $30.80 | $30.80 | 114,300 | — | — |
| 2008-06-02 | $30.50 | $30.50 | 74,000 | — | — |
| 2008-05-30 | $30.21 | $30.21 | 121,800 | — | — |
| 2008-05-29 | $30.49 | $30.49 | 108,300 | — | — |
| 2008-05-28 | $29.23 | $29.23 | 48,500 | — | — |
| 2008-05-27 | $29.79 | $29.79 | 48,300 | — | — |
| 2008-05-23 | $29.44 | $29.44 | 46,400 | — | — |
| 2008-05-22 | $29.66 | $29.66 | 94,000 | — | — |
| 2008-05-21 | $29.32 | $29.32 | 134,500 | — | — |
| 2008-05-20 | $29.22 | $29.22 | 58,500 | — | — |
| 2008-05-19 | $29.09 | $29.09 | 93,700 | — | — |
| 2008-05-16 | $29.27 | $29.27 | 125,200 | — | — |
| 2008-05-15 | $29.88 | $29.88 | 133,200 | — | — |
| 2008-05-14 | $30.59 | $30.59 | 65,100 | — | — |
| 2008-05-13 | $30.95 | $30.95 | 162,600 | — | — |
| 2008-05-12 | $30.43 | $30.43 | 118,100 | — | — |
| 2008-05-09 | $30.07 | $30.07 | 81,500 | — | — |
| 2008-05-08 | $29.75 | $29.75 | 66,600 | — | — |
| 2008-05-07 | $28.99 | $28.99 | 141,300 | — | — |
| 2008-05-06 | $29.81 | $29.81 | 83,300 | — | — |
| 2008-05-05 | $29.99 | $29.99 | 84,500 | — | — |
| 2008-05-02 | $29.50 | $29.50 | 263,900 | — | — |
| 2008-05-01 | $28.90 | $28.90 | 267,100 | — | — |
| 2008-04-30 | $28.84 | $28.84 | 135,000 | — | — |
| 2008-04-29 | $27.44 | $27.44 | 92,500 | — | — |
| 2008-04-28 | $26.84 | $26.84 | 90,300 | — | — |
| 2008-04-25 | $26.49 | $26.49 | 52,000 | — | — |
| 2008-04-24 | $27.06 | $27.06 | 40,600 | — | — |
| 2008-04-23 | $26.00 | $26.00 | 49,600 | — | — |
| 2008-04-22 | $25.95 | $25.95 | 97,800 | — | — |
| 2008-04-21 | $26.01 | $26.01 | 135,500 | — | — |
| 2008-04-18 | $26.04 | $26.04 | 76,200 | — | — |
| 2008-04-17 | $25.27 | $25.27 | 26,700 | — | — |
| 2008-04-16 | $25.78 | $25.78 | 95,900 | — | — |
| 2008-04-15 | $25.19 | $25.19 | 44,000 | — | — |
| 2008-04-14 | $25.15 | $25.15 | 50,300 | — | — |
| 2008-04-11 | $25.03 | $25.03 | 46,800 | — | — |
| 2008-04-10 | $26.11 | $26.11 | 93,500 | — | — |
| 2008-04-09 | $25.80 | $25.80 | 39,600 | — | — |
| 2008-04-08 | $26.79 | $26.79 | 37,200 | — | — |
| 2008-04-07 | $26.92 | $26.92 | 25,700 | — | — |
| 2008-04-04 | $27.37 | $27.37 | 44,400 | — | — |
| 2008-04-03 | $27.11 | $27.11 | 36,200 | — | — |
| 2008-04-02 | $27.32 | $27.32 | 50,200 | — | — |
| 2008-04-01 | $27.11 | $27.11 | 71,200 | — | — |
| 2008-03-31 | $26.58 | $26.58 | 50,300 | — | — |
| 2008-03-28 | $26.60 | $26.60 | 53,300 | — | — |
| 2008-03-27 | $27.64 | $27.64 | 24,300 | — | — |
| 2008-03-26 | $28.12 | $28.12 | 67,000 | — | — |
| 2008-03-25 | $27.96 | $27.96 | 65,700 | — | — |
| 2008-03-24 | $27.55 | $27.55 | 110,200 | — | — |
| 2008-03-20 | $26.90 | $26.90 | 356,100 | — | — |
| 2008-03-19 | $26.79 | $26.79 | 66,400 | — | — |
| 2008-03-18 | $27.76 | $27.76 | 93,800 | — | — |
| 2008-03-17 | $26.91 | $26.91 | 72,100 | — | — |
| 2008-03-14 | $27.17 | $27.17 | 106,000 | — | — |
| 2008-03-13 | $27.88 | $27.88 | 78,400 | — | — |
| 2008-03-12 | $26.80 | $26.80 | 106,000 | — | — |
| 2008-03-11 | $27.43 | $27.43 | 113,400 | — | — |
| 2008-03-10 | $25.95 | $25.95 | 81,900 | — | — |
| 2008-03-07 | $26.56 | $26.56 | 67,800 | — | — |
| 2008-03-06 | $26.36 | $26.36 | 81,400 | — | — |
| 2008-03-05 | $27.00 | $27.00 | 165,000 | — | — |
| 2008-03-04 | $27.26 | $27.26 | 92,900 | — | — |
| 2008-03-03 | $26.79 | $26.79 | 100,900 | — | — |
| 2008-02-29 | $26.64 | $26.64 | 105,600 | — | — |
| 2008-02-28 | $26.90 | $26.90 | 104,000 | — | — |
| 2008-02-27 | $27.72 | $27.72 | 94,700 | — | — |
| 2008-02-26 | $27.73 | $27.73 | 120,700 | — | — |
| 2008-02-25 | $27.35 | $27.35 | 110,200 | — | — |
| 2008-02-22 | $27.37 | $27.37 | 107,200 | — | — |
| 2008-02-21 | $26.98 | $26.98 | 76,300 | — | — |
| 2008-02-20 | $27.01 | $27.01 | 69,700 | — | — |
| 2008-02-19 | $26.90 | $26.90 | 116,200 | — | — |
| 2008-02-15 | $26.85 | $26.85 | 141,800 | — | — |
| 2008-02-14 | $26.74 | $26.74 | 97,300 | — | — |
| 2008-02-13 | $28.39 | $28.39 | 298,100 | — | — |
| 2008-02-12 | $25.14 | $25.14 | 136,000 | — | — |
| 2008-02-11 | $24.91 | $24.91 | 203,500 | — | — |
| 2008-02-08 | $25.00 | $25.00 | 289,400 | — | — |
| 2008-02-07 | $26.33 | $26.33 | 225,600 | — | — |
| 2008-02-06 | $26.59 | $26.59 | 497,900 | — | — |
| 2008-02-05 | $23.60 | $23.60 | 58,000 | — | — |
| 2008-02-04 | $24.17 | $24.17 | 54,900 | — | — |
| 2008-02-01 | $24.14 | $24.14 | 88,700 | — | — |
| 2008-01-31 | $24.00 | $24.00 | 86,400 | — | — |
| 2008-01-30 | $23.98 | $23.98 | 69,900 | — | — |
| 2008-01-29 | $24.81 | $24.81 | 105,300 | — | — |
| 2008-01-28 | $25.24 | $25.24 | 152,000 | — | — |
| 2008-01-25 | $24.90 | $24.90 | 330,400 | — | — |
| 2008-01-24 | $24.43 | $24.43 | 89,600 | — | — |
| 2008-01-23 | $25.09 | $25.09 | 181,500 | — | — |
| 2008-01-22 | $24.77 | $24.77 | 98,800 | — | — |
| 2008-01-18 | $25.01 | $25.01 | 112,000 | — | — |
| 2008-01-17 | $25.23 | $25.23 | 116,100 | — | — |
| 2008-01-16 | $26.09 | $26.09 | 210,200 | — | — |
| 2008-01-15 | $25.75 | $25.75 | 113,100 | — | — |
| 2008-01-14 | $25.40 | $25.40 | 77,000 | — | — |
| 2008-01-11 | $25.44 | $25.44 | 135,100 | — | — |
| 2008-01-10 | $25.97 | $25.97 | 109,200 | — | — |
| 2008-01-09 | $25.99 | $25.99 | 103,800 | — | — |
| 2008-01-08 | $26.43 | $26.43 | 108,800 | — | — |
| 2008-01-07 | $27.10 | $27.10 | 168,600 | — | — |
| 2008-01-04 | $25.99 | $25.99 | 117,400 | — | — |
| 2008-01-03 | $27.13 | $27.13 | 153,800 | — | — |
| 2008-01-02 | $27.50 | $27.50 | 160,400 | — | — |