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
- 1998-05-15 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 | $19.69 | $19.69 | 362,000 | — | — |
| 2008-12-30 | $18.73 | $18.73 | 591,700 | — | — |
| 2008-12-29 | $17.32 | $17.32 | 266,000 | — | — |
| 2008-12-26 | $18.15 | $18.15 | 150,900 | — | — |
| 2008-12-24 | $18.03 | $18.03 | 147,500 | — | — |
| 2008-12-23 | $17.75 | $17.75 | 211,500 | — | — |
| 2008-12-22 | $18.10 | $18.10 | 295,400 | — | — |
| 2008-12-19 | $18.39 | $18.39 | 1,119,600 | — | — |
| 2008-12-18 | $20.10 | $20.10 | 1,150,800 | — | — |
| 2008-12-17 | $20.50 | $20.50 | 549,000 | — | — |
| 2008-12-16 | $19.45 | $19.45 | 671,900 | — | — |
| 2008-12-15 | $19.21 | $19.21 | 995,400 | — | — |
| 2008-12-12 | $19.96 | $19.96 | 911,200 | — | — |
| 2008-12-11 | $21.78 | $21.78 | 338,400 | — | — |
| 2008-12-10 | $23.50 | $23.50 | 270,600 | — | — |
| 2008-12-09 | $22.91 | $22.91 | 536,800 | — | — |
| 2008-12-08 | $23.51 | $23.51 | 541,700 | — | — |
| 2008-12-05 | $21.42 | $21.42 | 169,500 | — | — |
| 2008-12-04 | $20.59 | $20.59 | 416,700 | — | — |
| 2008-12-03 | $21.20 | $21.20 | 527,300 | — | — |
| 2008-12-02 | $21.02 | $21.02 | 579,500 | — | — |
| 2008-12-01 | $19.83 | $19.83 | 771,000 | — | — |
| 2008-11-28 | $21.19 | $21.19 | 240,400 | — | — |
| 2008-11-26 | $20.31 | $20.31 | 1,103,200 | — | — |
| 2008-11-25 | $20.00 | $20.00 | 662,200 | — | — |
| 2008-11-24 | $19.68 | $19.68 | 801,700 | — | — |
| 2008-11-21 | $17.36 | $17.36 | 499,500 | — | — |
| 2008-11-20 | $15.97 | $15.97 | 766,400 | — | — |
| 2008-11-19 | $17.45 | $17.45 | 394,000 | — | — |
| 2008-11-18 | $18.86 | $18.86 | 459,900 | — | — |
| 2008-11-17 | $18.66 | $18.66 | 677,000 | — | — |
| 2008-11-14 | $18.98 | $18.98 | 957,600 | — | — |
| 2008-11-13 | $20.68 | $20.68 | 672,900 | — | — |
| 2008-11-12 | $20.94 | $20.94 | 448,100 | — | — |
| 2008-11-11 | $22.22 | $22.22 | 696,200 | — | — |
| 2008-11-10 | $23.96 | $23.96 | 614,700 | — | — |
| 2008-11-07 | $25.00 | $25.00 | 400,200 | — | — |
| 2008-11-06 | $23.94 | $23.94 | 900,800 | — | — |
| 2008-11-05 | $25.34 | $25.34 | 725,700 | — | — |
| 2008-11-04 | $26.80 | $26.80 | 749,000 | — | — |
| 2008-11-03 | $26.35 | $26.35 | 430,600 | — | — |
| 2008-10-31 | $25.37 | $25.37 | 782,500 | — | — |
| 2008-10-30 | $25.21 | $25.21 | 716,700 | — | — |
| 2008-10-29 | $23.50 | $23.50 | 1,904,800 | — | — |
| 2008-10-28 | $21.54 | $21.54 | 4,051,700 | — | — |
| 2008-10-27 | $25.42 | $25.42 | 392,100 | — | — |
| 2008-10-24 | $26.27 | $26.27 | 862,900 | — | — |
| 2008-10-23 | $28.06 | $28.06 | 3,176,100 | — | — |
| 2008-10-22 | $30.60 | $30.60 | 856,300 | — | — |
| 2008-10-21 | $32.13 | $32.13 | 1,777,100 | — | — |
| 2008-10-20 | $32.44 | $32.44 | 640,700 | — | — |
| 2008-10-17 | $29.40 | $29.40 | 491,300 | — | — |
| 2008-10-16 | $28.30 | $28.30 | 977,900 | — | — |
| 2008-10-15 | $29.34 | $29.34 | 969,400 | — | — |
| 2008-10-14 | $32.78 | $32.78 | 564,400 | — | — |
| 2008-10-13 | $35.90 | $35.90 | 1,143,200 | — | — |
| 2008-10-10 | $31.01 | $31.01 | 1,089,300 | — | — |
| 2008-10-09 | $30.87 | $30.87 | 421,500 | — | — |
| 2008-10-08 | $34.20 | $34.20 | 927,200 | — | — |
| 2008-10-07 | $34.35 | $34.35 | 591,900 | — | — |
| 2008-10-06 | $36.20 | $36.20 | 552,500 | — | — |
| 2008-10-03 | $37.27 | $37.27 | 195,000 | — | — |
| 2008-10-02 | $37.84 | $37.84 | 340,200 | — | — |
| 2008-10-01 | $37.51 | $37.51 | 442,800 | — | — |
| 2008-09-30 | $38.25 | $38.25 | 469,200 | — | — |
| 2008-09-29 | $37.28 | $37.28 | 463,700 | — | — |
| 2008-09-26 | $39.37 | $39.37 | 187,400 | — | — |
| 2008-09-25 | $39.02 | $39.02 | 255,800 | — | — |
| 2008-09-24 | $40.17 | $40.17 | 236,000 | — | — |
| 2008-09-23 | $41.15 | $41.15 | 146,500 | — | — |
| 2008-09-22 | $40.98 | $40.98 | 192,200 | — | — |
| 2008-09-19 | $40.96 | $40.96 | 390,000 | — | — |
| 2008-09-18 | $41.08 | $41.08 | 450,500 | — | — |
| 2008-09-17 | $43.53 | $43.53 | 530,800 | — | — |
| 2008-09-16 | $43.29 | $43.29 | 356,900 | — | — |
| 2008-09-15 | $42.73 | $42.73 | 229,400 | — | — |
| 2008-09-12 | $42.92 | $42.92 | 393,600 | — | — |
| 2008-09-11 | $42.04 | $42.04 | 282,900 | — | — |
| 2008-09-10 | $40.99 | $40.99 | 367,000 | — | — |
| 2008-09-09 | $38.75 | $38.75 | 198,100 | — | — |
| 2008-09-08 | $40.35 | $40.35 | 98,500 | — | — |
| 2008-09-05 | $39.27 | $39.27 | 291,700 | — | — |
| 2008-09-04 | $39.87 | $39.87 | 296,800 | — | — |
| 2008-09-03 | $41.09 | $41.09 | 180,700 | — | — |
| 2008-09-02 | $41.25 | $41.25 | 131,800 | — | — |
| 2008-08-29 | $40.73 | $40.73 | 141,700 | — | — |
| 2008-08-28 | $41.11 | $41.11 | 181,000 | — | — |
| 2008-08-27 | $41.43 | $41.43 | 123,400 | — | — |
| 2008-08-26 | $40.57 | $40.57 | 159,200 | — | — |
| 2008-08-25 | $41.26 | $41.26 | 111,800 | — | — |
| 2008-08-22 | $41.49 | $41.49 | 127,900 | — | — |
| 2008-08-21 | $40.66 | $40.66 | 113,200 | — | — |
| 2008-08-20 | $41.00 | $41.00 | 125,700 | — | — |
| 2008-08-19 | $41.00 | $41.00 | 503,500 | — | — |
| 2008-08-18 | $41.00 | $41.00 | 129,000 | — | — |
| 2008-08-15 | $41.44 | $41.44 | 174,500 | — | — |
| 2008-08-14 | $41.87 | $41.87 | 219,000 | — | — |
| 2008-08-13 | $43.16 | $43.16 | 289,200 | — | — |
| 2008-08-12 | $41.27 | $41.27 | 295,400 | — | — |
| 2008-08-11 | $44.00 | $44.00 | 318,000 | — | — |
| 2008-08-08 | $43.51 | $43.51 | 227,600 | — | — |
| 2008-08-07 | $42.10 | $42.10 | 244,000 | — | — |
| 2008-08-06 | $41.95 | $41.95 | 253,400 | — | — |
| 2008-08-05 | $41.40 | $41.40 | 335,400 | — | — |
| 2008-08-04 | $40.89 | $40.89 | 182,400 | — | — |
| 2008-08-01 | $40.81 | $40.81 | 193,400 | — | — |
| 2008-07-31 | $40.17 | $40.17 | 277,600 | — | — |
| 2008-07-30 | $40.65 | $40.65 | 287,200 | — | — |
| 2008-07-29 | $39.95 | $39.95 | 153,800 | — | — |
| 2008-07-28 | $39.80 | $39.80 | 182,600 | — | — |
| 2008-07-25 | $39.92 | $39.92 | 143,200 | — | — |
| 2008-07-24 | $40.93 | $40.93 | 422,600 | — | — |
| 2008-07-23 | $41.17 | $41.17 | 521,000 | — | — |
| 2008-07-22 | $41.22 | $41.22 | 898,600 | — | — |
| 2008-07-21 | $38.90 | $38.90 | 208,800 | — | — |
| 2008-07-18 | $37.78 | $37.78 | 529,200 | — | — |
| 2008-07-17 | $39.36 | $39.36 | 344,000 | — | — |
| 2008-07-16 | $38.50 | $38.50 | 299,400 | — | — |
| 2008-07-15 | $38.52 | $38.52 | 194,200 | — | — |
| 2008-07-14 | $37.40 | $37.40 | 132,800 | — | — |
| 2008-07-11 | $37.97 | $37.97 | 130,800 | — | — |
| 2008-07-10 | $37.58 | $37.58 | 116,600 | — | — |
| 2008-07-09 | $38.19 | $38.19 | 148,600 | — | — |
| 2008-07-08 | $37.45 | $37.45 | 104,600 | — | — |
| 2008-07-07 | $36.75 | $36.75 | 197,200 | — | — |
| 2008-07-03 | $36.45 | $36.45 | 148,000 | — | — |
| 2008-07-02 | $36.76 | $36.76 | 271,600 | — | — |
| 2008-07-01 | $37.50 | $37.50 | 277,600 | — | — |
| 2008-06-30 | $37.76 | $37.76 | 283,200 | — | — |
| 2008-06-27 | $38.63 | $38.63 | 424,200 | — | — |
| 2008-06-26 | $38.08 | $38.08 | 519,200 | — | — |
| 2008-06-25 | $38.25 | $38.25 | 271,600 | — | — |
| 2008-06-24 | $37.12 | $37.12 | 151,000 | — | — |
| 2008-06-23 | $37.40 | $37.40 | 172,600 | — | — |
| 2008-06-20 | $36.85 | $36.85 | 73,600 | — | — |
| 2008-06-19 | $36.73 | $36.73 | 134,400 | — | — |
| 2008-06-18 | $35.62 | $35.62 | 86,600 | — | — |
| 2008-06-17 | $35.93 | $35.93 | 154,600 | — | — |
| 2008-06-16 | $36.69 | $36.69 | 141,200 | — | — |
| 2008-06-13 | $36.53 | $36.53 | 120,000 | — | — |
| 2008-06-12 | $36.13 | $36.13 | 178,400 | — | — |
| 2008-06-11 | $36.10 | $36.10 | 366,800 | — | — |
| 2008-06-10 | $35.74 | $35.74 | 507,400 | — | — |
| 2008-06-09 | $34.15 | $34.15 | 409,400 | — | — |
| 2008-06-06 | $35.65 | $35.65 | 117,600 | — | — |
| 2008-06-05 | $35.68 | $35.68 | 122,600 | — | — |
| 2008-06-04 | $35.61 | $35.61 | 146,800 | — | — |
| 2008-06-03 | $35.56 | $35.56 | 287,000 | — | — |
| 2008-06-02 | $35.33 | $35.33 | 121,000 | — | — |
| 2008-05-30 | $35.25 | $35.25 | 304,200 | — | — |
| 2008-05-29 | $36.31 | $36.31 | 196,600 | — | — |
| 2008-05-28 | $35.13 | $35.13 | 316,000 | — | — |
| 2008-05-27 | $36.49 | $36.49 | 92,800 | — | — |
| 2008-05-23 | $36.04 | $36.04 | 178,200 | — | — |
| 2008-05-22 | $36.67 | $36.67 | 307,200 | — | — |
| 2008-05-21 | $37.23 | $37.23 | 367,000 | — | — |
| 2008-05-20 | $37.00 | $37.00 | 120,200 | — | — |
| 2008-05-19 | $36.99 | $36.99 | 182,600 | — | — |
| 2008-05-16 | $36.84 | $36.84 | 287,400 | — | — |
| 2008-05-15 | $36.46 | $36.46 | 249,800 | — | — |
| 2008-05-14 | $36.70 | $36.70 | 157,200 | — | — |
| 2008-05-13 | $36.28 | $36.28 | 132,400 | — | — |
| 2008-05-12 | $36.48 | $36.48 | 177,800 | — | — |
| 2008-05-09 | $36.51 | $36.51 | 133,400 | — | — |
| 2008-05-08 | $36.05 | $36.05 | 142,400 | — | — |
| 2008-05-07 | $36.67 | $36.67 | 245,400 | — | — |
| 2008-05-06 | $36.58 | $36.58 | 412,000 | — | — |
| 2008-05-05 | $37.08 | $37.08 | 324,000 | — | — |
| 2008-05-02 | $36.20 | $36.20 | 592,800 | — | — |
| 2008-05-01 | $35.99 | $35.99 | 610,000 | — | — |
| 2008-04-30 | $36.00 | $36.00 | 694,200 | — | — |
| 2008-04-29 | $35.40 | $35.40 | 1,957,400 | — | — |
| 2008-04-28 | $32.79 | $32.79 | 454,400 | — | — |
| 2008-04-25 | $33.15 | $33.15 | 406,600 | — | — |
| 2008-04-24 | $32.92 | $32.92 | 250,400 | — | — |
| 2008-04-23 | $32.58 | $32.58 | 288,200 | — | — |
| 2008-04-22 | $31.62 | $31.61 | 270,000 | — | — |
| 2008-04-21 | $31.05 | $31.05 | 498,600 | — | — |
| 2008-04-18 | $30.37 | $30.36 | 527,400 | — | — |
| 2008-04-17 | $30.34 | $30.34 | 625,600 | — | — |
| 2008-04-16 | $31.30 | $31.30 | 432,200 | — | — |
| 2008-04-15 | $31.58 | $31.58 | 527,400 | — | — |
| 2008-04-14 | $31.75 | $31.75 | 131,000 | — | — |
| 2008-04-11 | $31.39 | $31.39 | 251,600 | — | — |
| 2008-04-10 | $32.00 | $32.00 | 197,000 | — | — |
| 2008-04-09 | $32.15 | $32.15 | 433,200 | — | — |
| 2008-04-08 | $32.25 | $32.25 | 199,800 | — | — |
| 2008-04-07 | $31.67 | $31.67 | 303,400 | — | — |
| 2008-04-04 | $31.71 | $31.71 | 153,200 | — | — |
| 2008-04-03 | $30.67 | $30.67 | 351,600 | — | — |
| 2008-04-02 | $31.04 | $31.04 | 314,800 | — | — |
| 2008-04-01 | $31.55 | $31.55 | 554,000 | — | — |
| 2008-03-31 | $32.45 | $32.45 | 186,200 | — | — |
| 2008-03-28 | $31.89 | $31.89 | 126,600 | — | — |
| 2008-03-27 | $32.61 | $32.61 | 304,600 | — | — |
| 2008-03-26 | $32.74 | $32.74 | 440,600 | — | — |
| 2008-03-25 | $30.63 | $30.63 | 315,200 | — | — |
| 2008-03-24 | $29.81 | $29.81 | 301,000 | — | — |
| 2008-03-20 | $29.75 | $29.75 | 404,400 | — | — |
| 2008-03-19 | $31.17 | $31.17 | 171,600 | — | — |
| 2008-03-18 | $31.81 | $31.81 | 165,400 | — | — |
| 2008-03-17 | $31.50 | $31.50 | 278,000 | — | — |
| 2008-03-14 | $31.91 | $31.91 | 181,200 | — | — |
| 2008-03-13 | $32.79 | $32.79 | 156,000 | — | — |
| 2008-03-12 | $32.38 | $32.38 | 347,800 | — | — |
| 2008-03-11 | $32.22 | $32.22 | 336,600 | — | — |
| 2008-03-10 | $32.99 | $32.99 | 431,800 | — | — |
| 2008-03-07 | $32.80 | $32.80 | 376,800 | — | — |
| 2008-03-06 | $33.58 | $33.58 | 149,800 | — | — |
| 2008-03-05 | $33.71 | $33.71 | 172,000 | — | — |
| 2008-03-04 | $34.06 | $34.06 | 267,200 | — | — |
| 2008-03-03 | $34.22 | $34.22 | 606,600 | — | — |
| 2008-02-29 | $33.05 | $33.05 | 285,800 | — | — |
| 2008-02-28 | $34.17 | $34.17 | 156,200 | — | — |
| 2008-02-27 | $34.43 | $34.43 | 457,000 | — | — |
| 2008-02-26 | $34.88 | $34.88 | 524,600 | — | — |
| 2008-02-25 | $35.33 | $35.33 | 260,400 | — | — |
| 2008-02-22 | $35.00 | $35.00 | 485,800 | — | — |
| 2008-02-21 | $34.82 | $34.82 | 1,730,800 | — | — |
| 2008-02-20 | $31.31 | $31.31 | 176,000 | — | — |
| 2008-02-19 | $31.58 | $31.58 | 239,400 | — | — |
| 2008-02-15 | $31.45 | $31.45 | 135,400 | — | — |
| 2008-02-14 | $31.99 | $31.99 | 369,800 | — | — |
| 2008-02-13 | $32.29 | $32.29 | 332,400 | — | — |
| 2008-02-12 | $32.33 | $32.33 | 400,600 | — | — |
| 2008-02-11 | $30.25 | $30.25 | 212,400 | — | — |
| 2008-02-08 | $30.30 | $30.30 | 189,600 | — | — |
| 2008-02-07 | $29.25 | $29.25 | 352,200 | — | — |
| 2008-02-06 | $30.20 | $30.20 | 264,000 | — | — |
| 2008-02-05 | $30.00 | $30.00 | 223,800 | — | — |
| 2008-02-04 | $30.67 | $30.67 | 194,600 | — | — |
| 2008-02-01 | $31.51 | $31.51 | 198,200 | — | — |
| 2008-01-31 | $31.34 | $31.34 | 169,400 | — | — |
| 2008-01-30 | $31.70 | $31.70 | 154,400 | — | — |
| 2008-01-29 | $32.74 | $32.74 | 269,400 | — | — |
| 2008-01-28 | $32.15 | $32.15 | 131,600 | — | — |
| 2008-01-25 | $31.34 | $31.34 | 184,200 | — | — |
| 2008-01-24 | $30.85 | $30.85 | 114,600 | — | — |
| 2008-01-23 | $31.06 | $31.06 | 535,600 | — | — |
| 2008-01-22 | $31.84 | $31.84 | 564,800 | — | — |
| 2008-01-18 | $32.36 | $32.36 | 425,800 | — | — |
| 2008-01-17 | $33.58 | $33.58 | 624,000 | — | — |
| 2008-01-16 | $33.23 | $33.23 | 183,000 | — | — |
| 2008-01-15 | $32.47 | $32.47 | 313,400 | — | — |
| 2008-01-14 | $33.35 | $33.35 | 138,600 | — | — |
| 2008-01-11 | $32.94 | $32.94 | 400,200 | — | — |
| 2008-01-10 | $33.45 | $33.45 | 373,200 | — | — |
| 2008-01-09 | $32.33 | $32.33 | 283,600 | — | — |
| 2008-01-08 | $31.33 | $31.33 | 154,000 | — | — |
| 2008-01-07 | $31.96 | $31.96 | 242,600 | — | — |
| 2008-01-04 | $31.74 | $31.74 | 230,400 | — | — |
| 2008-01-03 | $31.70 | $31.70 | 204,600 | — | — |
| 2008-01-02 | $30.96 | $30.96 | 213,400 | — | — |