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
- 1989-06-20 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 | $22.21 | $45.36 | 127,000 | — | — |
| 2008-12-30 | $22.06 | $45.06 | 53,700 | — | — |
| 2008-12-29 | $21.25 | $43.40 | 66,400 | — | — |
| 2008-12-26 | $21.57 | $44.06 | 15,900 | — | — |
| 2008-12-24 | $21.18 | $43.26 | 30,700 | — | — |
| 2008-12-23 | $21.30 | $43.50 | 45,200 | — | — |
| 2008-12-22 | $21.16 | $43.22 | 121,900 | — | — |
| 2008-12-19 | $21.17 | $43.24 | 164,900 | — | — |
| 2008-12-18 | $20.90 | $42.69 | 211,800 | — | — |
| 2008-12-17 | $21.39 | $43.69 | 117,500 | — | — |
| 2008-12-16 | $21.34 | $43.59 | 122,900 | — | — |
| 2008-12-15 | $19.58 | $39.99 | 83,400 | — | — |
| 2008-12-12 | $20.00 | $40.85 | 80,100 | — | — |
| 2008-12-11 | $18.92 | $38.64 | 82,400 | — | — |
| 2008-12-10 | $20.28 | $41.42 | 69,700 | — | — |
| 2008-12-09 | $19.80 | $40.44 | 64,100 | — | — |
| 2008-12-08 | $20.96 | $42.81 | 111,300 | — | — |
| 2008-12-05 | $20.52 | $41.91 | 87,300 | — | — |
| 2008-12-04 | $19.16 | $39.13 | 64,500 | — | — |
| 2008-12-03 | $19.58 | $39.99 | 75,600 | — | — |
| 2008-12-02 | $18.48 | $37.28 | 52,300 | — | — |
| 2008-12-01 | $17.00 | $34.29 | 143,000 | — | — |
| 2008-11-28 | $20.17 | $40.68 | 20,700 | — | — |
| 2008-11-26 | $20.31 | $40.97 | 166,200 | — | — |
| 2008-11-25 | $20.76 | $41.87 | 78,900 | — | — |
| 2008-11-24 | $20.12 | $40.58 | 83,700 | — | — |
| 2008-11-21 | $18.44 | $37.19 | 227,400 | — | — |
| 2008-11-20 | $18.04 | $36.39 | 61,500 | — | — |
| 2008-11-19 | $18.93 | $38.18 | 56,800 | — | — |
| 2008-11-18 | $19.94 | $40.22 | 128,400 | — | — |
| 2008-11-17 | $19.84 | $40.02 | 71,900 | — | — |
| 2008-11-14 | $20.31 | $40.97 | 65,200 | — | — |
| 2008-11-13 | $22.56 | $45.50 | 92,300 | — | — |
| 2008-11-12 | $20.54 | $41.43 | 66,100 | — | — |
| 2008-11-11 | $21.53 | $43.43 | 58,200 | — | — |
| 2008-11-10 | $21.63 | $43.63 | 56,500 | — | — |
| 2008-11-07 | $21.73 | $43.83 | 47,700 | — | — |
| 2008-11-06 | $20.99 | $42.34 | 50,900 | — | — |
| 2008-11-05 | $21.27 | $42.90 | 80,400 | — | — |
| 2008-11-04 | $23.43 | $47.26 | 80,900 | — | — |
| 2008-11-03 | $22.70 | $45.79 | 66,500 | — | — |
| 2008-10-31 | $22.01 | $44.40 | 113,800 | — | — |
| 2008-10-30 | $21.21 | $42.78 | 59,000 | — | — |
| 2008-10-29 | $20.35 | $41.05 | 71,900 | — | — |
| 2008-10-28 | $19.56 | $39.45 | 112,000 | — | — |
| 2008-10-27 | $18.16 | $36.63 | 96,000 | — | — |
| 2008-10-24 | $19.13 | $38.59 | 47,300 | — | — |
| 2008-10-23 | $19.29 | $38.91 | 74,500 | — | — |
| 2008-10-22 | $19.83 | $40.00 | 52,400 | — | — |
| 2008-10-21 | $20.39 | $41.13 | 61,600 | — | — |
| 2008-10-20 | $21.22 | $42.80 | 45,900 | — | — |
| 2008-10-17 | $20.61 | $41.57 | 134,300 | — | — |
| 2008-10-16 | $21.78 | $43.93 | 77,900 | — | — |
| 2008-10-15 | $19.07 | $38.47 | 125,200 | — | — |
| 2008-10-14 | $20.25 | $40.85 | 81,200 | — | — |
| 2008-10-13 | $21.00 | $42.36 | 79,700 | — | — |
| 2008-10-10 | $18.81 | $37.94 | 136,500 | — | — |
| 2008-10-09 | $16.30 | $32.88 | 129,000 | — | — |
| 2008-10-08 | $17.82 | $35.94 | 173,900 | — | — |
| 2008-10-07 | $18.78 | $37.88 | 46,300 | — | — |
| 2008-10-06 | $20.86 | $42.08 | 55,600 | — | — |
| 2008-10-03 | $19.58 | $39.49 | 60,400 | — | — |
| 2008-10-02 | $20.87 | $42.10 | 27,700 | — | — |
| 2008-10-01 | $21.73 | $43.83 | 28,700 | — | — |
| 2008-09-30 | $22.80 | $45.99 | 48,000 | — | — |
| 2008-09-29 | $22.80 | $45.99 | 68,000 | — | — |
| 2008-09-26 | $22.86 | $46.11 | 51,600 | — | — |
| 2008-09-25 | $21.82 | $44.01 | 55,500 | — | — |
| 2008-09-24 | $21.84 | $44.05 | 68,900 | — | — |
| 2008-09-23 | $21.95 | $44.27 | 51,800 | — | — |
| 2008-09-22 | $22.70 | $45.79 | 74,600 | — | — |
| 2008-09-19 | $25.52 | $51.48 | 323,900 | — | — |
| 2008-09-18 | $22.62 | $45.63 | 206,700 | — | — |
| 2008-09-17 | $19.98 | $40.30 | 128,500 | — | — |
| 2008-09-16 | $21.85 | $44.07 | 132,500 | — | — |
| 2008-09-15 | $20.27 | $40.89 | 61,100 | — | — |
| 2008-09-12 | $20.96 | $42.28 | 54,200 | — | — |
| 2008-09-11 | $20.38 | $41.11 | 72,800 | — | — |
| 2008-09-10 | $20.61 | $41.57 | 81,800 | — | — |
| 2008-09-09 | $19.64 | $39.61 | 92,000 | — | — |
| 2008-09-08 | $20.09 | $40.52 | 121,500 | — | — |
| 2008-09-05 | $19.36 | $39.05 | 81,300 | — | — |
| 2008-09-04 | $19.27 | $38.87 | 90,300 | — | — |
| 2008-09-03 | $19.63 | $39.59 | 128,800 | — | — |
| 2008-09-02 | $19.89 | $39.66 | 58,000 | — | — |
| 2008-08-29 | $19.29 | $38.46 | 54,500 | — | — |
| 2008-08-28 | $19.94 | $39.76 | 92,900 | — | — |
| 2008-08-27 | $20.13 | $40.13 | 56,400 | — | — |
| 2008-08-26 | $19.69 | $39.26 | 59,100 | — | — |
| 2008-08-25 | $19.36 | $38.60 | 71,400 | — | — |
| 2008-08-22 | $20.33 | $40.53 | 41,300 | — | — |
| 2008-08-21 | $19.81 | $39.50 | 51,900 | — | — |
| 2008-08-20 | $20.09 | $40.05 | 55,700 | — | — |
| 2008-08-19 | $20.44 | $40.75 | 80,000 | — | — |
| 2008-08-18 | $20.81 | $41.49 | 51,900 | — | — |
| 2008-08-15 | $21.71 | $43.28 | 76,100 | — | — |
| 2008-08-14 | $21.55 | $42.96 | 56,700 | — | — |
| 2008-08-13 | $21.88 | $43.62 | 92,100 | — | — |
| 2008-08-12 | $22.19 | $44.24 | 82,300 | — | — |
| 2008-08-11 | $22.13 | $44.12 | 94,500 | — | — |
| 2008-08-08 | $21.43 | $42.73 | 61,600 | — | — |
| 2008-08-07 | $20.08 | $40.03 | 73,500 | — | — |
| 2008-08-06 | $21.19 | $42.25 | 74,700 | — | — |
| 2008-08-05 | $21.60 | $43.06 | 70,400 | — | — |
| 2008-08-04 | $21.07 | $42.01 | 62,100 | — | — |
| 2008-08-01 | $20.66 | $41.19 | 141,500 | — | — |
| 2008-07-31 | $21.00 | $41.87 | 118,500 | — | — |
| 2008-07-30 | $21.35 | $42.57 | 124,800 | — | — |
| 2008-07-29 | $20.92 | $41.71 | 110,600 | — | — |
| 2008-07-28 | $18.67 | $37.22 | 65,100 | — | — |
| 2008-07-25 | $19.48 | $38.84 | 74,300 | — | — |
| 2008-07-24 | $19.56 | $39.00 | 130,500 | — | — |
| 2008-07-23 | $19.75 | $39.38 | 223,300 | — | — |
| 2008-07-22 | $20.04 | $39.95 | 64,600 | — | — |
| 2008-07-21 | $18.44 | $36.76 | 49,500 | — | — |
| 2008-07-18 | $18.78 | $37.44 | 73,300 | — | — |
| 2008-07-17 | $19.54 | $38.96 | 84,100 | — | — |
| 2008-07-16 | $17.88 | $35.65 | 104,800 | — | — |
| 2008-07-15 | $16.89 | $33.67 | 113,800 | — | — |
| 2008-07-14 | $16.99 | $33.87 | 77,200 | — | — |
| 2008-07-11 | $17.96 | $35.81 | 160,700 | — | — |
| 2008-07-10 | $17.90 | $35.69 | 116,600 | — | — |
| 2008-07-09 | $17.45 | $34.79 | 69,900 | — | — |
| 2008-07-08 | $18.78 | $37.44 | 109,900 | — | — |
| 2008-07-07 | $17.33 | $34.55 | 94,600 | — | — |
| 2008-07-03 | $17.82 | $35.53 | 37,800 | — | — |
| 2008-07-02 | $18.00 | $35.89 | 79,800 | — | — |
| 2008-07-01 | $18.67 | $37.22 | 68,400 | — | — |
| 2008-06-30 | $18.15 | $36.19 | 99,900 | — | — |
| 2008-06-27 | $18.86 | $37.60 | 194,200 | — | — |
| 2008-06-26 | $19.34 | $38.56 | 59,500 | — | — |
| 2008-06-25 | $20.07 | $40.01 | 99,200 | — | — |
| 2008-06-24 | $19.51 | $38.90 | 139,800 | — | — |
| 2008-06-23 | $19.37 | $38.62 | 108,400 | — | — |
| 2008-06-20 | $20.25 | $40.37 | 152,400 | — | — |
| 2008-06-19 | $20.75 | $41.37 | 82,700 | — | — |
| 2008-06-18 | $20.93 | $41.73 | 52,800 | — | — |
| 2008-06-17 | $21.42 | $42.71 | 93,500 | — | — |
| 2008-06-16 | $21.93 | $43.72 | 129,900 | — | — |
| 2008-06-13 | $21.53 | $42.93 | 91,700 | — | — |
| 2008-06-12 | $21.71 | $43.28 | 48,400 | — | — |
| 2008-06-11 | $21.77 | $43.40 | 85,100 | — | — |
| 2008-06-10 | $23.16 | $46.17 | 77,800 | — | — |
| 2008-06-09 | $22.57 | $45.00 | 67,200 | — | — |
| 2008-06-06 | $23.19 | $46.23 | 48,900 | — | — |
| 2008-06-05 | $24.18 | $48.21 | 93,100 | — | — |
| 2008-06-04 | $23.73 | $47.31 | 63,600 | — | — |
| 2008-06-03 | $23.98 | $47.35 | 78,100 | — | — |
| 2008-06-02 | $24.03 | $47.45 | 54,100 | — | — |
| 2008-05-30 | $24.75 | $48.87 | 83,800 | — | — |
| 2008-05-29 | $25.16 | $49.68 | 90,600 | — | — |
| 2008-05-28 | $24.97 | $49.31 | 71,300 | — | — |
| 2008-05-27 | $25.11 | $49.58 | 156,300 | — | — |
| 2008-05-23 | $24.53 | $48.44 | 51,200 | — | — |
| 2008-05-22 | $24.91 | $49.19 | 100,200 | — | — |
| 2008-05-21 | $24.38 | $48.14 | 79,000 | — | — |
| 2008-05-20 | $24.32 | $48.02 | 53,000 | — | — |
| 2008-05-19 | $24.51 | $48.40 | 66,100 | — | — |
| 2008-05-16 | $24.73 | $48.83 | 121,500 | — | — |
| 2008-05-15 | $25.57 | $50.49 | 72,900 | — | — |
| 2008-05-14 | $25.60 | $50.55 | 59,500 | — | — |
| 2008-05-13 | $25.40 | $50.16 | 41,400 | — | — |
| 2008-05-12 | $25.78 | $50.91 | 120,500 | — | — |
| 2008-05-09 | $25.24 | $49.84 | 69,900 | — | — |
| 2008-05-08 | $25.08 | $49.52 | 51,800 | — | — |
| 2008-05-07 | $25.16 | $49.68 | 77,000 | — | — |
| 2008-05-06 | $26.38 | $52.09 | 67,300 | — | — |
| 2008-05-05 | $26.07 | $51.48 | 99,500 | — | — |
| 2008-05-02 | $26.06 | $51.46 | 254,000 | — | — |
| 2008-05-01 | $26.22 | $51.77 | 397,300 | — | — |
| 2008-04-30 | $25.57 | $50.49 | 288,900 | — | — |
| 2008-04-29 | $25.93 | $51.20 | 243,600 | — | — |
| 2008-04-28 | $26.02 | $51.38 | 327,000 | — | — |
| 2008-04-25 | $26.05 | $51.44 | 244,400 | — | — |
| 2008-04-24 | $27.03 | $53.37 | 96,300 | — | — |
| 2008-04-23 | $27.05 | $53.41 | 156,500 | — | — |
| 2008-04-22 | $27.70 | $54.70 | 99,000 | — | — |
| 2008-04-21 | $29.00 | $57.26 | 103,600 | — | — |
| 2008-04-18 | $29.60 | $58.45 | 73,600 | — | — |
| 2008-04-17 | $28.98 | $57.22 | 83,700 | — | — |
| 2008-04-16 | $28.91 | $57.09 | 89,500 | — | — |
| 2008-04-15 | $27.61 | $54.52 | 66,400 | — | — |
| 2008-04-14 | $26.74 | $52.80 | 75,000 | — | — |
| 2008-04-11 | $27.03 | $53.37 | 56,400 | — | — |
| 2008-04-10 | $27.95 | $55.19 | 115,900 | — | — |
| 2008-04-09 | $27.53 | $54.36 | 61,600 | — | — |
| 2008-04-08 | $28.35 | $55.98 | 57,500 | — | — |
| 2008-04-07 | $28.66 | $56.59 | 59,800 | — | — |
| 2008-04-04 | $28.63 | $56.53 | 125,000 | — | — |
| 2008-04-03 | $29.11 | $57.48 | 117,500 | — | — |
| 2008-04-02 | $29.30 | $57.86 | 56,400 | — | — |
| 2008-04-01 | $29.25 | $57.76 | 103,900 | — | — |
| 2008-03-31 | $28.54 | $56.36 | 150,000 | — | — |
| 2008-03-28 | $28.41 | $56.10 | 123,600 | — | — |
| 2008-03-27 | $28.78 | $56.83 | 99,900 | — | — |
| 2008-03-26 | $28.89 | $57.05 | 77,600 | — | — |
| 2008-03-25 | $28.86 | $56.99 | 133,700 | — | — |
| 2008-03-24 | $29.12 | $57.50 | 170,500 | — | — |
| 2008-03-20 | $29.44 | $58.13 | 359,300 | — | — |
| 2008-03-19 | $28.05 | $55.39 | 142,700 | — | — |
| 2008-03-18 | $28.49 | $56.26 | 146,000 | — | — |
| 2008-03-17 | $27.70 | $54.70 | 196,600 | — | — |
| 2008-03-14 | $27.39 | $54.08 | 123,000 | — | — |
| 2008-03-13 | $28.28 | $55.84 | 120,000 | — | — |
| 2008-03-12 | $27.54 | $54.38 | 140,700 | — | — |
| 2008-03-11 | $28.00 | $55.29 | 230,000 | — | — |
| 2008-03-10 | $25.76 | $50.87 | 251,200 | — | — |
| 2008-03-07 | $25.16 | $49.68 | 154,500 | — | — |
| 2008-03-06 | $25.08 | $49.52 | 137,900 | — | — |
| 2008-03-05 | $25.79 | $50.93 | 201,200 | — | — |
| 2008-03-04 | $25.87 | $51.08 | 185,700 | — | — |
| 2008-03-03 | $26.23 | $51.34 | 202,400 | — | — |
| 2008-02-29 | $27.01 | $52.87 | 166,800 | — | — |
| 2008-02-28 | $27.49 | $53.81 | 123,700 | — | — |
| 2008-02-27 | $28.25 | $55.29 | 79,200 | — | — |
| 2008-02-26 | $28.30 | $55.39 | 191,000 | — | — |
| 2008-02-25 | $28.34 | $55.47 | 139,700 | — | — |
| 2008-02-22 | $27.84 | $54.49 | 145,300 | — | — |
| 2008-02-21 | $27.36 | $53.55 | 144,500 | — | — |
| 2008-02-20 | $27.43 | $53.69 | 127,500 | — | — |
| 2008-02-19 | $27.82 | $54.45 | 256,700 | — | — |
| 2008-02-15 | $27.84 | $54.49 | 142,300 | — | — |
| 2008-02-14 | $27.48 | $53.79 | 217,500 | — | — |
| 2008-02-13 | $28.00 | $54.80 | 244,900 | — | — |
| 2008-02-12 | $27.61 | $54.04 | 218,300 | — | — |
| 2008-02-11 | $27.94 | $54.69 | 351,900 | — | — |
| 2008-02-08 | $27.19 | $53.22 | 391,300 | — | — |
| 2008-02-07 | $27.12 | $53.08 | 185,200 | — | — |
| 2008-02-06 | $26.80 | $52.46 | 223,700 | — | — |
| 2008-02-05 | $26.58 | $52.02 | 162,000 | — | — |
| 2008-02-04 | $26.25 | $51.38 | 272,000 | — | — |
| 2008-02-01 | $27.71 | $54.24 | 165,000 | — | — |
| 2008-01-31 | $27.00 | $52.85 | 202,900 | — | — |
| 2008-01-30 | $25.71 | $50.32 | 164,800 | — | — |
| 2008-01-29 | $25.44 | $49.79 | 160,700 | — | — |
| 2008-01-28 | $25.31 | $49.54 | 260,200 | — | — |
| 2008-01-25 | $24.00 | $46.98 | 225,900 | — | — |
| 2008-01-24 | $23.16 | $45.33 | 188,600 | — | — |
| 2008-01-23 | $23.12 | $45.25 | 257,000 | — | — |
| 2008-01-22 | $19.60 | $38.36 | 62,900 | — | — |
| 2008-01-18 | $19.40 | $37.97 | 91,600 | — | — |
| 2008-01-17 | $19.73 | $38.62 | 101,100 | — | — |
| 2008-01-16 | $20.14 | $39.42 | 95,500 | — | — |
| 2008-01-15 | $19.75 | $38.66 | 95,500 | — | — |
| 2008-01-14 | $20.69 | $40.50 | 116,600 | — | — |
| 2008-01-11 | $20.07 | $39.28 | 81,200 | — | — |
| 2008-01-10 | $20.93 | $40.97 | 101,000 | — | — |
| 2008-01-09 | $20.66 | $40.44 | 72,700 | — | — |
| 2008-01-08 | $19.51 | $38.19 | 123,400 | — | — |
| 2008-01-07 | $21.07 | $41.24 | 60,400 | — | — |
| 2008-01-04 | $20.24 | $39.62 | 61,600 | — | — |
| 2008-01-03 | $20.12 | $39.38 | 82,400 | — | — |
| 2008-01-02 | $20.60 | $40.32 | 78,600 | — | — |