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
- 1992-03-31 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 | $33.14 | $33.14 | 85,400 | — | — |
| 2008-12-30 | $32.12 | $32.12 | 53,400 | — | — |
| 2008-12-29 | $31.19 | $31.19 | 53,700 | — | — |
| 2008-12-26 | $31.38 | $31.38 | 41,400 | — | — |
| 2008-12-24 | $30.93 | $30.93 | 52,100 | — | — |
| 2008-12-23 | $30.81 | $30.81 | 73,400 | — | — |
| 2008-12-22 | $31.69 | $31.69 | 77,800 | — | — |
| 2008-12-19 | $31.33 | $31.33 | 125,300 | — | — |
| 2008-12-18 | $31.43 | $31.43 | 96,800 | — | — |
| 2008-12-17 | $32.00 | $32.00 | 101,400 | — | — |
| 2008-12-16 | $32.62 | $32.62 | 97,300 | — | — |
| 2008-12-15 | $30.72 | $30.72 | 42,400 | — | — |
| 2008-12-12 | $31.96 | $31.96 | 52,900 | — | — |
| 2008-12-11 | $30.55 | $30.55 | 88,100 | — | — |
| 2008-12-10 | $30.99 | $30.99 | 125,000 | — | — |
| 2008-12-09 | $30.53 | $30.53 | 119,000 | — | — |
| 2008-12-08 | $31.33 | $31.33 | 117,400 | — | — |
| 2008-12-05 | $32.19 | $32.19 | 170,700 | — | — |
| 2008-12-04 | $31.01 | $31.01 | 71,700 | — | — |
| 2008-12-03 | $31.26 | $31.26 | 119,200 | — | — |
| 2008-12-02 | $29.84 | $29.84 | 176,800 | — | — |
| 2008-12-01 | $29.21 | $29.21 | 164,700 | — | — |
| 2008-11-28 | $30.25 | $30.25 | 57,500 | — | — |
| 2008-11-26 | $29.90 | $29.90 | 147,700 | — | — |
| 2008-11-25 | $28.04 | $28.04 | 106,400 | — | — |
| 2008-11-24 | $28.47 | $28.47 | 184,300 | — | — |
| 2008-11-21 | $27.66 | $27.66 | 142,500 | — | — |
| 2008-11-20 | $27.29 | $27.29 | 176,500 | — | — |
| 2008-11-19 | $29.72 | $29.72 | 88,900 | — | — |
| 2008-11-18 | $30.54 | $30.54 | 162,500 | — | — |
| 2008-11-17 | $29.51 | $29.51 | 131,600 | — | — |
| 2008-11-14 | $30.95 | $30.95 | 166,400 | — | — |
| 2008-11-13 | $31.27 | $31.27 | 249,700 | — | — |
| 2008-11-12 | $31.05 | $31.05 | 153,700 | — | — |
| 2008-11-11 | $32.89 | $32.89 | 95,000 | — | — |
| 2008-11-10 | $33.82 | $33.82 | 172,300 | — | — |
| 2008-11-07 | $32.96 | $32.96 | 93,900 | — | — |
| 2008-11-06 | $32.96 | $32.96 | 118,600 | — | — |
| 2008-11-05 | $33.45 | $33.45 | 243,600 | — | — |
| 2008-11-04 | $33.98 | $33.98 | 149,100 | — | — |
| 2008-11-03 | $32.88 | $32.88 | 157,000 | — | — |
| 2008-10-31 | $32.03 | $32.03 | 108,700 | — | — |
| 2008-10-30 | $32.00 | $32.00 | 114,000 | — | — |
| 2008-10-29 | $31.57 | $31.57 | 239,600 | — | — |
| 2008-10-28 | $30.83 | $30.83 | 195,900 | — | — |
| 2008-10-27 | $30.19 | $30.19 | 132,100 | — | — |
| 2008-10-24 | $30.97 | $30.97 | 180,700 | — | — |
| 2008-10-23 | $31.83 | $31.83 | 144,300 | — | — |
| 2008-10-22 | $32.87 | $32.87 | 134,500 | — | — |
| 2008-10-21 | $34.70 | $34.70 | 265,500 | — | — |
| 2008-10-20 | $34.53 | $34.53 | 210,300 | — | — |
| 2008-10-17 | $32.17 | $32.17 | 621,300 | — | — |
| 2008-10-16 | $26.80 | $26.80 | 145,400 | — | — |
| 2008-10-15 | $25.23 | $25.23 | 146,700 | — | — |
| 2008-10-14 | $28.60 | $28.60 | 103,700 | — | — |
| 2008-10-13 | $29.44 | $29.44 | 101,100 | — | — |
| 2008-10-10 | $27.32 | $27.32 | 123,500 | — | — |
| 2008-10-09 | $27.96 | $27.96 | 138,900 | — | — |
| 2008-10-08 | $28.24 | $28.24 | 126,200 | — | — |
| 2008-10-07 | $29.00 | $29.00 | 68,900 | — | — |
| 2008-10-06 | $30.13 | $30.13 | 168,000 | — | — |
| 2008-10-03 | $31.11 | $31.11 | 84,000 | — | — |
| 2008-10-02 | $31.20 | $31.20 | 67,000 | — | — |
| 2008-10-01 | $31.38 | $31.38 | 122,800 | — | — |
| 2008-09-30 | $30.41 | $30.41 | 145,100 | — | — |
| 2008-09-29 | $31.56 | $31.56 | 53,600 | — | — |
| 2008-09-26 | $32.24 | $32.24 | 72,700 | — | — |
| 2008-09-25 | $32.04 | $32.04 | 137,000 | — | — |
| 2008-09-24 | $31.03 | $31.03 | 61,600 | — | — |
| 2008-09-23 | $31.82 | $31.82 | 57,000 | — | — |
| 2008-09-22 | $31.71 | $31.71 | 144,500 | — | — |
| 2008-09-19 | $32.21 | $32.21 | 224,200 | — | — |
| 2008-09-18 | $30.12 | $30.12 | 182,300 | — | — |
| 2008-09-17 | $30.13 | $30.13 | 83,300 | — | — |
| 2008-09-16 | $31.91 | $31.91 | 87,200 | — | — |
| 2008-09-15 | $31.25 | $31.25 | 62,500 | — | — |
| 2008-09-12 | $32.00 | $32.00 | 81,300 | — | — |
| 2008-09-11 | $32.57 | $32.57 | 147,300 | — | — |
| 2008-09-10 | $32.86 | $32.86 | 162,700 | — | — |
| 2008-09-09 | $33.05 | $33.05 | 691,600 | — | — |
| 2008-09-08 | $31.75 | $31.75 | 207,800 | — | — |
| 2008-09-05 | $30.63 | $30.63 | 132,900 | — | — |
| 2008-09-04 | $30.80 | $30.80 | 123,300 | — | — |
| 2008-09-03 | $32.30 | $32.30 | 183,100 | — | — |
| 2008-09-02 | $31.46 | $31.46 | 106,900 | — | — |
| 2008-08-29 | $30.37 | $30.37 | 50,200 | — | — |
| 2008-08-28 | $30.90 | $30.90 | 104,100 | — | — |
| 2008-08-27 | $30.78 | $30.78 | 77,700 | — | — |
| 2008-08-26 | $30.44 | $30.44 | 125,400 | — | — |
| 2008-08-25 | $30.20 | $30.20 | 103,800 | — | — |
| 2008-08-22 | $30.60 | $30.60 | 116,500 | — | — |
| 2008-08-21 | $30.44 | $30.44 | 145,800 | — | — |
| 2008-08-20 | $30.86 | $30.86 | 155,300 | — | — |
| 2008-08-19 | $30.88 | $30.88 | 156,600 | — | — |
| 2008-08-18 | $30.93 | $30.93 | 191,200 | — | — |
| 2008-08-15 | $31.14 | $31.14 | 173,500 | — | — |
| 2008-08-14 | $31.43 | $31.43 | 174,300 | — | — |
| 2008-08-13 | $30.90 | $30.90 | 233,200 | — | — |
| 2008-08-12 | $30.80 | $30.80 | 126,500 | — | — |
| 2008-08-11 | $31.31 | $31.31 | 75,900 | — | — |
| 2008-08-08 | $30.68 | $30.68 | 71,500 | — | — |
| 2008-08-07 | $29.38 | $29.38 | 58,600 | — | — |
| 2008-08-06 | $29.71 | $29.71 | 153,300 | — | — |
| 2008-08-05 | $30.39 | $30.39 | 149,400 | — | — |
| 2008-08-04 | $28.94 | $28.94 | 95,000 | — | — |
| 2008-08-01 | $28.36 | $28.36 | 107,100 | — | — |
| 2008-07-31 | $28.43 | $28.43 | 190,500 | — | — |
| 2008-07-30 | $28.51 | $28.51 | 157,600 | — | — |
| 2008-07-29 | $28.69 | $28.69 | 182,900 | — | — |
| 2008-07-28 | $28.23 | $28.23 | 126,800 | — | — |
| 2008-07-25 | $29.14 | $29.14 | 232,500 | — | — |
| 2008-07-24 | $28.49 | $28.49 | 170,600 | — | — |
| 2008-07-23 | $28.44 | $28.44 | 160,000 | — | — |
| 2008-07-22 | $28.39 | $28.39 | 255,100 | — | — |
| 2008-07-21 | $27.45 | $27.45 | 233,000 | — | — |
| 2008-07-18 | $26.09 | $26.09 | 381,200 | — | — |
| 2008-07-17 | $26.18 | $26.18 | 310,600 | — | — |
| 2008-07-16 | $24.59 | $24.59 | 170,400 | — | — |
| 2008-07-15 | $24.03 | $24.03 | 217,100 | — | — |
| 2008-07-14 | $24.07 | $24.07 | 183,000 | — | — |
| 2008-07-11 | $25.40 | $25.40 | 157,500 | — | — |
| 2008-07-10 | $24.85 | $24.85 | 173,900 | — | — |
| 2008-07-09 | $24.02 | $24.02 | 219,200 | — | — |
| 2008-07-08 | $24.90 | $24.90 | 148,400 | — | — |
| 2008-07-07 | $23.64 | $23.64 | 123,000 | — | — |
| 2008-07-03 | $23.95 | $23.95 | 60,500 | — | — |
| 2008-07-02 | $23.58 | $23.58 | 207,300 | — | — |
| 2008-07-01 | $23.05 | $23.05 | 325,500 | — | — |
| 2008-06-30 | $22.88 | $22.88 | 232,300 | — | — |
| 2008-06-27 | $23.16 | $23.16 | 425,900 | — | — |
| 2008-06-26 | $23.09 | $23.09 | 347,400 | — | — |
| 2008-06-25 | $23.42 | $23.42 | 177,400 | — | — |
| 2008-06-24 | $23.25 | $23.25 | 318,600 | — | — |
| 2008-06-23 | $22.98 | $22.98 | 327,600 | — | — |
| 2008-06-20 | $22.68 | $22.68 | 431,400 | — | — |
| 2008-06-19 | $22.50 | $22.50 | 461,500 | — | — |
| 2008-06-18 | $22.50 | $22.50 | 331,100 | — | — |
| 2008-06-17 | $23.67 | $23.67 | 451,100 | — | — |
| 2008-06-16 | $25.79 | $25.79 | 232,800 | — | — |
| 2008-06-13 | $26.00 | $26.00 | 54,400 | — | — |
| 2008-06-12 | $25.65 | $25.65 | 111,400 | — | — |
| 2008-06-11 | $25.77 | $25.77 | 382,700 | — | — |
| 2008-06-10 | $25.81 | $25.81 | 204,300 | — | — |
| 2008-06-09 | $26.00 | $26.00 | 245,400 | — | — |
| 2008-06-06 | $26.05 | $26.05 | 167,000 | — | — |
| 2008-06-05 | $26.70 | $26.70 | 384,000 | — | — |
| 2008-06-04 | $25.87 | $25.87 | 114,700 | — | — |
| 2008-06-03 | $26.06 | $26.06 | 254,100 | — | — |
| 2008-06-02 | $25.50 | $25.50 | 317,600 | — | — |
| 2008-05-30 | $25.48 | $25.48 | 130,300 | — | — |
| 2008-05-29 | $25.76 | $25.76 | 97,500 | — | — |
| 2008-05-28 | $25.25 | $25.25 | 54,400 | — | — |
| 2008-05-27 | $24.86 | $24.86 | 54,900 | — | — |
| 2008-05-23 | $24.54 | $24.54 | 36,900 | — | — |
| 2008-05-22 | $25.48 | $25.48 | 56,100 | — | — |
| 2008-05-21 | $24.39 | $24.39 | 66,500 | — | — |
| 2008-05-20 | $24.43 | $24.43 | 38,100 | — | — |
| 2008-05-19 | $24.40 | $24.40 | 98,200 | — | — |
| 2008-05-16 | $24.78 | $24.78 | 90,400 | — | — |
| 2008-05-15 | $24.68 | $24.68 | 85,200 | — | — |
| 2008-05-14 | $25.05 | $25.05 | 100,000 | — | — |
| 2008-05-13 | $25.10 | $25.10 | 69,400 | — | — |
| 2008-05-12 | $24.91 | $24.91 | 69,900 | — | — |
| 2008-05-09 | $24.32 | $24.32 | 37,000 | — | — |
| 2008-05-08 | $24.10 | $24.10 | 71,300 | — | — |
| 2008-05-07 | $23.74 | $23.74 | 67,200 | — | — |
| 2008-05-06 | $24.08 | $24.08 | 98,900 | — | — |
| 2008-05-05 | $24.45 | $24.45 | 128,200 | — | — |
| 2008-05-02 | $24.74 | $24.74 | 106,500 | — | — |
| 2008-05-01 | $25.25 | $25.25 | 71,700 | — | — |
| 2008-04-30 | $25.12 | $25.12 | 139,200 | — | — |
| 2008-04-29 | $25.10 | $25.10 | 265,600 | — | — |
| 2008-04-28 | $25.12 | $25.12 | 112,600 | — | — |
| 2008-04-25 | $24.32 | $24.32 | 69,400 | — | — |
| 2008-04-24 | $24.43 | $24.43 | 110,600 | — | — |
| 2008-04-23 | $23.62 | $23.62 | 112,700 | — | — |
| 2008-04-22 | $23.02 | $23.02 | 214,500 | — | — |
| 2008-04-21 | $24.17 | $24.17 | 247,100 | — | — |
| 2008-04-18 | $24.13 | $24.13 | 832,000 | — | — |
| 2008-04-17 | $27.61 | $27.61 | 176,500 | — | — |
| 2008-04-16 | $27.60 | $27.60 | 72,100 | — | — |
| 2008-04-15 | $27.48 | $27.48 | 53,800 | — | — |
| 2008-04-14 | $27.81 | $27.81 | 49,100 | — | — |
| 2008-04-11 | $28.22 | $28.22 | 84,100 | — | — |
| 2008-04-10 | $28.62 | $28.62 | 102,700 | — | — |
| 2008-04-09 | $29.60 | $29.60 | 84,400 | — | — |
| 2008-04-08 | $29.90 | $29.90 | 58,700 | — | — |
| 2008-04-07 | $29.67 | $29.67 | 32,500 | — | — |
| 2008-04-04 | $29.90 | $29.90 | 53,600 | — | — |
| 2008-04-03 | $29.16 | $29.16 | 61,100 | — | — |
| 2008-04-02 | $29.12 | $29.12 | 76,800 | — | — |
| 2008-04-01 | $29.70 | $29.70 | 193,200 | — | — |
| 2008-03-31 | $28.77 | $28.77 | 188,900 | — | — |
| 2008-03-28 | $28.10 | $28.10 | 140,100 | — | — |
| 2008-03-27 | $26.97 | $26.97 | 109,800 | — | — |
| 2008-03-26 | $26.13 | $26.13 | 132,500 | — | — |
| 2008-03-25 | $26.01 | $26.01 | 77,700 | — | — |
| 2008-03-24 | $26.17 | $26.17 | 82,900 | — | — |
| 2008-03-20 | $26.02 | $26.02 | 201,800 | — | — |
| 2008-03-19 | $26.23 | $26.23 | 107,000 | — | — |
| 2008-03-18 | $25.53 | $25.53 | 54,300 | — | — |
| 2008-03-17 | $24.79 | $24.79 | 40,300 | — | — |
| 2008-03-14 | $24.79 | $24.79 | 48,300 | — | — |
| 2008-03-13 | $25.68 | $25.68 | 72,800 | — | — |
| 2008-03-12 | $25.06 | $25.06 | 153,400 | — | — |
| 2008-03-11 | $25.51 | $25.51 | 95,300 | — | — |
| 2008-03-10 | $25.49 | $25.49 | 34,900 | — | — |
| 2008-03-07 | $25.66 | $25.66 | 117,000 | — | — |
| 2008-03-06 | $25.77 | $25.77 | 66,000 | — | — |
| 2008-03-05 | $26.30 | $26.30 | 55,800 | — | — |
| 2008-03-04 | $26.58 | $26.58 | 105,900 | — | — |
| 2008-03-03 | $26.59 | $26.59 | 52,000 | — | — |
| 2008-02-29 | $26.84 | $26.84 | 69,300 | — | — |
| 2008-02-28 | $27.84 | $27.84 | 71,900 | — | — |
| 2008-02-27 | $28.17 | $28.17 | 321,100 | — | — |
| 2008-02-26 | $27.53 | $27.53 | 104,300 | — | — |
| 2008-02-25 | $27.24 | $27.24 | 117,400 | — | — |
| 2008-02-22 | $27.49 | $27.49 | 129,800 | — | — |
| 2008-02-21 | $26.68 | $26.68 | 83,400 | — | — |
| 2008-02-20 | $27.45 | $27.45 | 39,100 | — | — |
| 2008-02-19 | $27.52 | $27.52 | 44,800 | — | — |
| 2008-02-15 | $27.43 | $27.43 | 186,200 | — | — |
| 2008-02-14 | $27.54 | $27.54 | 89,600 | — | — |
| 2008-02-13 | $28.25 | $28.25 | 190,900 | — | — |
| 2008-02-12 | $28.44 | $28.44 | 67,300 | — | — |
| 2008-02-11 | $28.11 | $28.11 | 86,100 | — | — |
| 2008-02-08 | $28.57 | $28.57 | 46,300 | — | — |
| 2008-02-07 | $29.18 | $29.18 | 217,100 | — | — |
| 2008-02-06 | $28.67 | $28.67 | 162,500 | — | — |
| 2008-02-05 | $28.71 | $28.71 | 104,000 | — | — |
| 2008-02-04 | $28.76 | $28.76 | 161,200 | — | — |
| 2008-02-01 | $29.10 | $29.10 | 260,000 | — | — |
| 2008-01-31 | $28.39 | $28.39 | 621,200 | — | — |
| 2008-01-30 | $29.77 | $29.77 | 257,700 | — | — |
| 2008-01-29 | $31.47 | $31.47 | 1,147,900 | — | — |
| 2008-01-28 | $37.41 | $37.41 | 152,800 | — | — |
| 2008-01-25 | $35.97 | $35.97 | 75,400 | — | — |
| 2008-01-24 | $35.69 | $35.69 | 105,200 | — | — |
| 2008-01-23 | $36.92 | $36.92 | 126,400 | — | — |
| 2008-01-22 | $36.26 | $36.26 | 134,700 | — | — |
| 2008-01-18 | $36.10 | $36.10 | 186,500 | — | — |
| 2008-01-17 | $37.40 | $37.40 | 80,600 | — | — |
| 2008-01-16 | $37.43 | $37.43 | 139,300 | — | — |
| 2008-01-15 | $37.21 | $37.21 | 89,200 | — | — |
| 2008-01-14 | $37.00 | $37.00 | 53,100 | — | — |
| 2008-01-11 | $36.88 | $36.88 | 64,300 | — | — |
| 2008-01-10 | $37.25 | $37.25 | 101,700 | — | — |
| 2008-01-09 | $35.86 | $35.86 | 68,900 | — | — |
| 2008-01-08 | $35.01 | $35.01 | 56,900 | — | — |
| 2008-01-07 | $35.69 | $35.69 | 57,900 | — | — |
| 2008-01-04 | $35.19 | $35.19 | 101,100 | — | — |
| 2008-01-03 | $35.39 | $35.39 | 175,000 | — | — |
| 2008-01-02 | $36.44 | $36.44 | 144,100 | — | — |