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
- 1991-05-10 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 | $28.25 | $28.25 | 567,200 | — | — |
| 2008-12-30 | $28.08 | $28.08 | 332,400 | — | — |
| 2008-12-29 | $27.43 | $27.43 | 349,200 | — | — |
| 2008-12-26 | $27.61 | $27.61 | 311,600 | — | — |
| 2008-12-24 | $27.00 | $27.00 | 128,400 | — | — |
| 2008-12-23 | $26.62 | $26.62 | 835,000 | — | — |
| 2008-12-22 | $27.89 | $27.89 | 507,000 | — | — |
| 2008-12-19 | $27.38 | $27.38 | 880,200 | — | — |
| 2008-12-18 | $28.44 | $28.44 | 430,200 | — | — |
| 2008-12-17 | $28.13 | $28.13 | 377,600 | — | — |
| 2008-12-16 | $28.10 | $28.10 | 1,210,400 | — | — |
| 2008-12-15 | $27.17 | $27.17 | 350,600 | — | — |
| 2008-12-12 | $27.96 | $27.96 | 322,600 | — | — |
| 2008-12-11 | $27.40 | $27.40 | 370,800 | — | — |
| 2008-12-10 | $28.00 | $28.00 | 358,600 | — | — |
| 2008-12-09 | $28.18 | $28.18 | 574,400 | — | — |
| 2008-12-08 | $28.79 | $28.79 | 709,800 | — | — |
| 2008-12-05 | $28.75 | $28.75 | 642,400 | — | — |
| 2008-12-04 | $27.85 | $27.85 | 931,200 | — | — |
| 2008-12-03 | $28.01 | $28.01 | 775,000 | — | — |
| 2008-12-02 | $27.39 | $27.39 | 945,200 | — | — |
| 2008-12-01 | $26.76 | $26.76 | 1,003,400 | — | — |
| 2008-11-28 | $28.59 | $28.59 | 180,400 | — | — |
| 2008-11-26 | $28.59 | $28.59 | 1,181,800 | — | — |
| 2008-11-25 | $28.26 | $28.26 | 1,066,400 | — | — |
| 2008-11-24 | $27.67 | $27.67 | 1,022,800 | — | — |
| 2008-11-21 | $26.76 | $26.76 | 1,051,600 | — | — |
| 2008-11-20 | $25.00 | $25.00 | 683,200 | — | — |
| 2008-11-19 | $25.89 | $25.89 | 440,800 | — | — |
| 2008-11-18 | $27.54 | $27.53 | 992,200 | — | — |
| 2008-11-17 | $27.97 | $27.97 | 662,000 | — | — |
| 2008-11-14 | $27.21 | $27.21 | 682,400 | — | — |
| 2008-11-13 | $28.83 | $28.83 | 782,000 | — | — |
| 2008-11-12 | $27.80 | $27.80 | 550,800 | — | — |
| 2008-11-11 | $28.88 | $28.88 | 733,600 | — | — |
| 2008-11-10 | $29.06 | $29.06 | 834,800 | — | — |
| 2008-11-07 | $28.76 | $28.76 | 750,200 | — | — |
| 2008-11-06 | $27.89 | $27.89 | 413,400 | — | — |
| 2008-11-05 | $28.23 | $28.23 | 451,800 | — | — |
| 2008-11-04 | $29.50 | $29.50 | 460,600 | — | — |
| 2008-11-03 | $29.46 | $29.46 | 541,600 | — | — |
| 2008-10-31 | $29.53 | $29.53 | 596,200 | — | — |
| 2008-10-30 | $28.09 | $28.09 | 543,200 | — | — |
| 2008-10-29 | $27.18 | $27.18 | 1,085,200 | — | — |
| 2008-10-28 | $27.90 | $27.90 | 926,400 | — | — |
| 2008-10-27 | $26.19 | $26.19 | 2,606,600 | — | — |
| 2008-10-24 | $24.80 | $24.80 | 1,400,600 | — | — |
| 2008-10-23 | $26.87 | $26.87 | 1,194,600 | — | — |
| 2008-10-22 | $26.99 | $26.99 | 1,124,200 | — | — |
| 2008-10-21 | $27.97 | $27.97 | 599,400 | — | — |
| 2008-10-20 | $28.14 | $28.14 | 649,600 | — | — |
| 2008-10-17 | $27.10 | $27.10 | 834,800 | — | — |
| 2008-10-16 | $27.92 | $27.92 | 1,313,400 | — | — |
| 2008-10-15 | $27.33 | $27.33 | 846,400 | — | — |
| 2008-10-14 | $29.28 | $29.28 | 643,600 | — | — |
| 2008-10-13 | $28.95 | $28.95 | 253,800 | — | — |
| 2008-10-10 | $27.89 | $27.89 | 1,179,000 | — | — |
| 2008-10-09 | $27.08 | $27.08 | 1,082,400 | — | — |
| 2008-10-08 | $28.52 | $28.52 | 645,000 | — | — |
| 2008-10-07 | $28.41 | $28.41 | 770,000 | — | — |
| 2008-10-06 | $29.68 | $29.68 | 535,600 | — | — |
| 2008-10-03 | $31.12 | $31.12 | 523,800 | — | — |
| 2008-10-02 | $30.26 | $30.26 | 436,200 | — | — |
| 2008-10-01 | $30.95 | $30.95 | 439,200 | — | — |
| 2008-09-30 | $30.86 | $30.86 | 418,800 | — | — |
| 2008-09-29 | $30.76 | $30.76 | 606,000 | — | — |
| 2008-09-26 | $30.46 | $30.46 | 425,000 | — | — |
| 2008-09-25 | $30.29 | $30.28 | 576,800 | — | — |
| 2008-09-24 | $30.73 | $30.73 | 289,600 | — | — |
| 2008-09-23 | $31.45 | $31.45 | 269,000 | — | — |
| 2008-09-22 | $31.81 | $31.81 | 495,600 | — | — |
| 2008-09-19 | $32.71 | $32.71 | 1,053,000 | — | — |
| 2008-09-18 | $32.17 | $32.17 | 874,000 | — | — |
| 2008-09-17 | $31.20 | $31.20 | 618,200 | — | — |
| 2008-09-16 | $32.56 | $32.56 | 625,800 | — | — |
| 2008-09-15 | $31.51 | $31.51 | 430,200 | — | — |
| 2008-09-12 | $32.29 | $32.29 | 547,000 | — | — |
| 2008-09-11 | $32.35 | $32.35 | 641,400 | — | — |
| 2008-09-10 | $32.32 | $32.32 | 639,800 | — | — |
| 2008-09-09 | $32.29 | $32.29 | 632,800 | — | — |
| 2008-09-08 | $32.49 | $32.49 | 816,200 | — | — |
| 2008-09-05 | $32.00 | $32.00 | 585,600 | — | — |
| 2008-09-04 | $31.87 | $31.87 | 662,000 | — | — |
| 2008-09-03 | $31.98 | $31.98 | 1,243,200 | — | — |
| 2008-09-02 | $31.56 | $31.56 | 430,600 | — | — |
| 2008-08-29 | $31.36 | $31.36 | 480,400 | — | — |
| 2008-08-28 | $31.22 | $31.22 | 529,200 | — | — |
| 2008-08-27 | $31.07 | $31.07 | 599,000 | — | — |
| 2008-08-26 | $30.72 | $30.72 | 494,000 | — | — |
| 2008-08-25 | $30.18 | $30.18 | 382,400 | — | — |
| 2008-08-22 | $31.46 | $31.46 | 348,600 | — | — |
| 2008-08-21 | $30.43 | $30.43 | 226,200 | — | — |
| 2008-08-20 | $30.50 | $30.50 | 489,200 | — | — |
| 2008-08-19 | $31.00 | $31.00 | 484,200 | — | — |
| 2008-08-18 | $30.96 | $30.96 | 575,800 | — | — |
| 2008-08-15 | $30.75 | $30.75 | 472,800 | — | — |
| 2008-08-14 | $30.92 | $30.92 | 309,000 | — | — |
| 2008-08-13 | $30.85 | $30.85 | 939,200 | — | — |
| 2008-08-12 | $31.50 | $31.50 | 807,600 | — | — |
| 2008-08-11 | $31.74 | $31.74 | 756,600 | — | — |
| 2008-08-08 | $31.82 | $31.82 | 566,800 | — | — |
| 2008-08-07 | $31.97 | $31.97 | 479,200 | — | — |
| 2008-08-06 | $31.95 | $31.95 | 575,600 | — | — |
| 2008-08-05 | $31.60 | $31.60 | 782,000 | — | — |
| 2008-08-04 | $31.46 | $31.46 | 729,800 | — | — |
| 2008-08-01 | $30.57 | $30.57 | 742,200 | — | — |
| 2008-07-31 | $29.03 | $29.03 | 600,200 | — | — |
| 2008-07-30 | $29.16 | $29.16 | 606,200 | — | — |
| 2008-07-29 | $29.04 | $29.03 | 660,000 | — | — |
| 2008-07-28 | $28.18 | $28.18 | 664,200 | — | — |
| 2008-07-25 | $28.39 | $28.39 | 536,600 | — | — |
| 2008-07-24 | $27.83 | $27.83 | 629,600 | — | — |
| 2008-07-23 | $27.95 | $27.95 | 522,400 | — | — |
| 2008-07-22 | $27.55 | $27.55 | 544,000 | — | — |
| 2008-07-21 | $26.93 | $26.93 | 185,600 | — | — |
| 2008-07-18 | $26.83 | $26.83 | 353,600 | — | — |
| 2008-07-17 | $26.95 | $26.95 | 642,800 | — | — |
| 2008-07-16 | $27.09 | $27.09 | 355,000 | — | — |
| 2008-07-15 | $26.53 | $26.53 | 570,200 | — | — |
| 2008-07-14 | $26.57 | $26.57 | 426,200 | — | — |
| 2008-07-11 | $26.79 | $26.79 | 554,600 | — | — |
| 2008-07-10 | $26.30 | $26.30 | 516,600 | — | — |
| 2008-07-09 | $26.03 | $26.03 | 658,600 | — | — |
| 2008-07-08 | $26.68 | $26.68 | 695,000 | — | — |
| 2008-07-07 | $25.80 | $25.80 | 1,525,400 | — | — |
| 2008-07-03 | $25.93 | $25.93 | 834,000 | — | — |
| 2008-07-02 | $25.71 | $25.71 | 1,447,800 | — | — |
| 2008-07-01 | $27.26 | $27.26 | 810,200 | — | — |
| 2008-06-30 | $27.73 | $27.73 | 839,200 | — | — |
| 2008-06-27 | $28.88 | $28.88 | 731,400 | — | — |
| 2008-06-26 | $28.88 | $28.88 | 536,800 | — | — |
| 2008-06-25 | $29.45 | $29.45 | 669,600 | — | — |
| 2008-06-24 | $28.92 | $28.92 | 426,400 | — | — |
| 2008-06-23 | $28.83 | $28.83 | 381,000 | — | — |
| 2008-06-20 | $29.02 | $29.02 | 712,000 | — | — |
| 2008-06-19 | $29.40 | $29.40 | 335,400 | — | — |
| 2008-06-18 | $28.82 | $28.82 | 480,400 | — | — |
| 2008-06-17 | $29.01 | $29.01 | 392,400 | — | — |
| 2008-06-16 | $28.84 | $28.84 | 488,200 | — | — |
| 2008-06-13 | $29.00 | $29.00 | 419,600 | — | — |
| 2008-06-12 | $28.61 | $28.61 | 552,200 | — | — |
| 2008-06-11 | $28.86 | $28.86 | 350,000 | — | — |
| 2008-06-10 | $29.28 | $29.28 | 489,600 | — | — |
| 2008-06-09 | $29.09 | $29.09 | 547,000 | — | — |
| 2008-06-06 | $29.33 | $29.33 | 476,800 | — | — |
| 2008-06-05 | $30.16 | $30.16 | 644,400 | — | — |
| 2008-06-04 | $28.87 | $28.87 | 621,000 | — | — |
| 2008-06-03 | $27.54 | $27.53 | 503,600 | — | — |
| 2008-06-02 | $27.91 | $27.91 | 316,800 | — | — |
| 2008-05-30 | $28.18 | $28.18 | 410,800 | — | — |
| 2008-05-29 | $27.83 | $27.83 | 486,600 | — | — |
| 2008-05-28 | $27.67 | $27.67 | 264,800 | — | — |
| 2008-05-27 | $27.95 | $27.95 | 162,000 | — | — |
| 2008-05-23 | $27.71 | $27.71 | 233,800 | — | — |
| 2008-05-22 | $27.83 | $27.83 | 230,000 | — | — |
| 2008-05-21 | $27.66 | $27.66 | 246,800 | — | — |
| 2008-05-20 | $27.79 | $27.79 | 218,800 | — | — |
| 2008-05-19 | $27.48 | $27.48 | 416,200 | — | — |
| 2008-05-16 | $27.53 | $27.53 | 375,200 | — | — |
| 2008-05-15 | $27.69 | $27.69 | 288,000 | — | — |
| 2008-05-14 | $27.78 | $27.78 | 385,600 | — | — |
| 2008-05-13 | $27.62 | $27.62 | 463,000 | — | — |
| 2008-05-12 | $27.40 | $27.40 | 777,600 | — | — |
| 2008-05-09 | $27.42 | $27.42 | 460,800 | — | — |
| 2008-05-08 | $27.50 | $27.50 | 526,600 | — | — |
| 2008-05-07 | $27.49 | $27.49 | 770,200 | — | — |
| 2008-05-06 | $27.54 | $27.54 | 762,000 | — | — |
| 2008-05-05 | $26.91 | $26.91 | 647,200 | — | — |
| 2008-05-02 | $26.78 | $26.78 | 771,800 | — | — |
| 2008-05-01 | $26.73 | $26.73 | 1,935,800 | — | — |
| 2008-04-30 | $28.62 | $28.62 | 467,200 | — | — |
| 2008-04-29 | $28.78 | $28.78 | 271,000 | — | — |
| 2008-04-28 | $28.66 | $28.66 | 228,800 | — | — |
| 2008-04-25 | $28.53 | $28.53 | 339,400 | — | — |
| 2008-04-24 | $28.12 | $28.12 | 315,800 | — | — |
| 2008-04-23 | $28.03 | $28.03 | 174,600 | — | — |
| 2008-04-22 | $27.85 | $27.85 | 415,200 | — | — |
| 2008-04-21 | $28.16 | $28.16 | 314,800 | — | — |
| 2008-04-18 | $28.28 | $28.28 | 495,000 | — | — |
| 2008-04-17 | $28.31 | $28.31 | 564,800 | — | — |
| 2008-04-16 | $28.78 | $28.78 | 362,600 | — | — |
| 2008-04-15 | $28.17 | $28.17 | 409,600 | — | — |
| 2008-04-14 | $28.25 | $28.25 | 465,400 | — | — |
| 2008-04-11 | $28.92 | $28.92 | 480,400 | — | — |
| 2008-04-10 | $30.41 | $30.41 | 213,400 | — | — |
| 2008-04-09 | $30.03 | $30.03 | 248,400 | — | — |
| 2008-04-08 | $30.31 | $30.31 | 179,800 | — | — |
| 2008-04-07 | $30.05 | $30.05 | 367,200 | — | — |
| 2008-04-04 | $30.25 | $30.25 | 867,000 | — | — |
| 2008-04-03 | $30.01 | $30.01 | 233,600 | — | — |
| 2008-04-02 | $30.32 | $30.32 | 467,800 | — | — |
| 2008-04-01 | $30.33 | $30.33 | 404,800 | — | — |
| 2008-03-31 | $29.79 | $29.79 | 279,400 | — | — |
| 2008-03-28 | $29.35 | $29.35 | 371,200 | — | — |
| 2008-03-27 | $29.76 | $29.76 | 688,200 | — | — |
| 2008-03-26 | $29.63 | $29.63 | 1,434,600 | — | — |
| 2008-03-25 | $29.71 | $29.71 | 972,600 | — | — |
| 2008-03-24 | $29.56 | $29.56 | 517,000 | — | — |
| 2008-03-20 | $30.00 | $30.00 | 920,400 | — | — |
| 2008-03-19 | $28.91 | $28.91 | 392,400 | — | — |
| 2008-03-18 | $29.74 | $29.74 | 526,600 | — | — |
| 2008-03-17 | $28.96 | $28.96 | 241,600 | — | — |
| 2008-03-14 | $29.03 | $29.03 | 403,600 | — | — |
| 2008-03-13 | $29.34 | $29.34 | 436,000 | — | — |
| 2008-03-12 | $28.89 | $28.89 | 557,000 | — | — |
| 2008-03-11 | $29.22 | $29.22 | 332,600 | — | — |
| 2008-03-10 | $28.71 | $28.71 | 383,400 | — | — |
| 2008-03-07 | $28.79 | $28.78 | 257,600 | — | — |
| 2008-03-06 | $28.91 | $28.91 | 239,400 | — | — |
| 2008-03-05 | $29.26 | $29.26 | 167,400 | — | — |
| 2008-03-04 | $29.31 | $29.31 | 427,000 | — | — |
| 2008-03-03 | $29.78 | $29.78 | 335,200 | — | — |
| 2008-02-29 | $29.05 | $29.05 | 257,400 | — | — |
| 2008-02-28 | $29.62 | $29.62 | 235,600 | — | — |
| 2008-02-27 | $29.81 | $29.81 | 271,000 | — | — |
| 2008-02-26 | $29.56 | $29.56 | 234,600 | — | — |
| 2008-02-25 | $29.50 | $29.50 | 369,000 | — | — |
| 2008-02-22 | $28.73 | $28.73 | 380,200 | — | — |
| 2008-02-21 | $29.42 | $29.42 | 494,600 | — | — |
| 2008-02-20 | $29.02 | $29.02 | 230,000 | — | — |
| 2008-02-19 | $28.89 | $28.89 | 314,200 | — | — |
| 2008-02-15 | $28.18 | $28.18 | 307,400 | — | — |
| 2008-02-14 | $28.36 | $28.36 | 585,000 | — | — |
| 2008-02-13 | $28.60 | $28.60 | 588,600 | — | — |
| 2008-02-12 | $29.29 | $29.29 | 327,200 | — | — |
| 2008-02-11 | $28.60 | $28.60 | 214,600 | — | — |
| 2008-02-08 | $28.59 | $28.59 | 266,200 | — | — |
| 2008-02-07 | $28.57 | $28.57 | 240,000 | — | — |
| 2008-02-06 | $28.08 | $28.08 | 270,000 | — | — |
| 2008-02-05 | $28.59 | $28.59 | 289,600 | — | — |
| 2008-02-04 | $29.18 | $29.18 | 306,000 | — | — |
| 2008-02-01 | $29.18 | $29.18 | 504,400 | — | — |
| 2008-01-31 | $29.92 | $29.92 | 880,600 | — | — |
| 2008-01-30 | $27.63 | $27.63 | 421,000 | — | — |
| 2008-01-29 | $27.36 | $27.36 | 220,400 | — | — |
| 2008-01-28 | $27.40 | $27.40 | 305,600 | — | — |
| 2008-01-25 | $27.34 | $27.34 | 264,000 | — | — |
| 2008-01-24 | $27.50 | $27.50 | 326,400 | — | — |
| 2008-01-23 | $27.99 | $27.99 | 474,400 | — | — |
| 2008-01-22 | $28.17 | $28.17 | 667,200 | — | — |
| 2008-01-18 | $27.67 | $27.67 | 542,600 | — | — |
| 2008-01-17 | $28.24 | $28.24 | 351,400 | — | — |
| 2008-01-16 | $28.48 | $28.48 | 428,000 | — | — |
| 2008-01-15 | $28.15 | $28.15 | 475,200 | — | — |
| 2008-01-14 | $28.24 | $28.24 | 455,000 | — | — |
| 2008-01-11 | $27.62 | $27.62 | 620,000 | — | — |
| 2008-01-10 | $27.82 | $27.82 | 1,125,200 | — | — |
| 2008-01-09 | $28.22 | $28.22 | 730,800 | — | — |
| 2008-01-08 | $28.88 | $28.88 | 648,800 | — | — |
| 2008-01-07 | $30.02 | $30.02 | 452,200 | — | — |
| 2008-01-04 | $30.33 | $30.33 | 374,000 | — | — |
| 2008-01-03 | $30.50 | $30.50 | 306,600 | — | — |
| 2008-01-02 | $30.92 | $30.92 | 598,200 | — | — |