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
- 1981-11-12 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 | $27.50 | $27.50 | 708,700 | — | — |
| 2008-12-30 | $27.03 | $27.03 | 608,800 | — | — |
| 2008-12-29 | $25.63 | $25.63 | 394,300 | — | — |
| 2008-12-26 | $25.72 | $25.72 | 166,300 | — | — |
| 2008-12-24 | $25.64 | $25.64 | 191,600 | — | — |
| 2008-12-23 | $25.57 | $25.57 | 739,800 | — | — |
| 2008-12-22 | $26.24 | $26.24 | 768,200 | — | — |
| 2008-12-19 | $25.92 | $25.92 | 1,193,800 | — | — |
| 2008-12-18 | $25.07 | $25.07 | 873,400 | — | — |
| 2008-12-17 | $25.51 | $25.51 | 844,900 | — | — |
| 2008-12-16 | $24.95 | $24.95 | 675,200 | — | — |
| 2008-12-15 | $23.87 | $23.87 | 864,600 | — | — |
| 2008-12-12 | $24.43 | $24.43 | 551,400 | — | — |
| 2008-12-11 | $23.77 | $23.77 | 539,400 | — | — |
| 2008-12-10 | $24.60 | $24.60 | 590,700 | — | — |
| 2008-12-09 | $24.41 | $24.41 | 683,600 | — | — |
| 2008-12-08 | $24.48 | $24.48 | 762,800 | — | — |
| 2008-12-05 | $24.20 | $24.20 | 946,000 | — | — |
| 2008-12-04 | $23.27 | $23.27 | 848,900 | — | — |
| 2008-12-03 | $24.00 | $24.00 | 1,423,100 | — | — |
| 2008-12-02 | $25.30 | $25.30 | 839,300 | — | — |
| 2008-12-01 | $24.01 | $24.01 | 736,900 | — | — |
| 2008-11-28 | $26.52 | $26.52 | 212,500 | — | — |
| 2008-11-26 | $25.69 | $25.69 | 1,054,800 | — | — |
| 2008-11-25 | $25.56 | $25.56 | 2,063,700 | — | — |
| 2008-11-24 | $25.68 | $25.68 | 2,338,400 | — | — |
| 2008-11-21 | $20.76 | $20.76 | 1,100,400 | — | — |
| 2008-11-20 | $20.22 | $20.22 | 718,600 | — | — |
| 2008-11-19 | $20.30 | $20.30 | 752,400 | — | — |
| 2008-11-18 | $21.20 | $21.20 | 790,400 | — | — |
| 2008-11-17 | $21.28 | $21.28 | 783,800 | — | — |
| 2008-11-14 | $22.33 | $22.33 | 748,500 | — | — |
| 2008-11-13 | $22.75 | $22.75 | 706,800 | — | — |
| 2008-11-12 | $21.11 | $21.11 | 715,600 | — | — |
| 2008-11-11 | $21.82 | $21.82 | 453,500 | — | — |
| 2008-11-10 | $22.50 | $22.50 | 787,900 | — | — |
| 2008-11-07 | $23.34 | $23.34 | 677,500 | — | — |
| 2008-11-06 | $22.31 | $22.31 | 567,500 | — | — |
| 2008-11-05 | $21.97 | $21.97 | 535,700 | — | — |
| 2008-11-04 | $22.59 | $22.59 | 567,300 | — | — |
| 2008-11-03 | $21.67 | $21.67 | 606,900 | — | — |
| 2008-10-31 | $21.78 | $21.78 | 904,200 | — | — |
| 2008-10-30 | $20.42 | $20.42 | 565,000 | — | — |
| 2008-10-29 | $19.01 | $19.01 | 533,200 | — | — |
| 2008-10-28 | $18.36 | $18.36 | 917,700 | — | — |
| 2008-10-27 | $16.81 | $16.81 | 608,100 | — | — |
| 2008-10-24 | $17.60 | $17.60 | 692,100 | — | — |
| 2008-10-23 | $18.28 | $18.28 | 686,600 | — | — |
| 2008-10-22 | $18.88 | $18.88 | 373,900 | — | — |
| 2008-10-21 | $19.93 | $19.93 | 460,900 | — | — |
| 2008-10-20 | $20.48 | $20.48 | 433,900 | — | — |
| 2008-10-17 | $19.26 | $19.26 | 596,500 | — | — |
| 2008-10-16 | $18.90 | $18.90 | 808,800 | — | — |
| 2008-10-15 | $18.25 | $18.25 | 550,600 | — | — |
| 2008-10-14 | $19.79 | $19.79 | 642,000 | — | — |
| 2008-10-13 | $20.73 | $20.73 | 689,800 | — | — |
| 2008-10-10 | $18.53 | $18.53 | 1,223,800 | — | — |
| 2008-10-09 | $18.42 | $18.42 | 650,100 | — | — |
| 2008-10-08 | $19.67 | $19.67 | 991,800 | — | — |
| 2008-10-07 | $20.21 | $20.21 | 781,900 | — | — |
| 2008-10-06 | $21.87 | $21.87 | 975,700 | — | — |
| 2008-10-03 | $22.79 | $22.79 | 715,000 | — | — |
| 2008-10-02 | $22.84 | $22.84 | 644,200 | — | — |
| 2008-10-01 | $23.57 | $23.57 | 526,900 | — | — |
| 2008-09-30 | $24.05 | $24.05 | 607,600 | — | — |
| 2008-09-29 | $24.10 | $24.10 | 737,600 | — | — |
| 2008-09-26 | $25.49 | $25.49 | 527,700 | — | — |
| 2008-09-25 | $25.22 | $25.22 | 470,800 | — | — |
| 2008-09-24 | $24.47 | $24.47 | 592,600 | — | — |
| 2008-09-23 | $24.12 | $24.12 | 572,200 | — | — |
| 2008-09-22 | $24.57 | $24.57 | 432,300 | — | — |
| 2008-09-19 | $25.28 | $25.28 | 1,307,900 | — | — |
| 2008-09-18 | $24.50 | $24.50 | 1,083,700 | — | — |
| 2008-09-17 | $22.41 | $22.41 | 818,600 | — | — |
| 2008-09-16 | $23.27 | $23.27 | 895,200 | — | — |
| 2008-09-15 | $21.99 | $21.99 | 1,109,300 | — | — |
| 2008-09-12 | $23.62 | $23.62 | 923,100 | — | — |
| 2008-09-11 | $22.76 | $22.76 | 1,980,700 | — | — |
| 2008-09-10 | $26.07 | $26.07 | 669,800 | — | — |
| 2008-09-09 | $25.52 | $25.52 | 867,000 | — | — |
| 2008-09-08 | $26.02 | $26.02 | 502,200 | — | — |
| 2008-09-05 | $25.91 | $25.91 | 802,300 | — | — |
| 2008-09-04 | $26.44 | $26.44 | 439,200 | — | — |
| 2008-09-03 | $27.14 | $27.14 | 796,800 | — | — |
| 2008-09-02 | $27.07 | $27.07 | 490,800 | — | — |
| 2008-08-29 | $26.54 | $26.54 | 445,400 | — | — |
| 2008-08-28 | $26.85 | $26.85 | 418,600 | — | — |
| 2008-08-27 | $26.91 | $26.91 | 585,100 | — | — |
| 2008-08-26 | $25.90 | $25.90 | 344,400 | — | — |
| 2008-08-25 | $25.60 | $25.60 | 364,800 | — | — |
| 2008-08-22 | $26.08 | $26.08 | 295,000 | — | — |
| 2008-08-21 | $25.81 | $25.81 | 299,200 | — | — |
| 2008-08-20 | $25.88 | $25.88 | 372,000 | — | — |
| 2008-08-19 | $25.61 | $25.61 | 400,300 | — | — |
| 2008-08-18 | $26.05 | $26.05 | 445,400 | — | — |
| 2008-08-15 | $26.11 | $26.11 | 677,600 | — | — |
| 2008-08-14 | $25.85 | $25.85 | 764,200 | — | — |
| 2008-08-13 | $25.62 | $25.62 | 580,800 | — | — |
| 2008-08-12 | $26.18 | $26.18 | 907,700 | — | — |
| 2008-08-11 | $26.45 | $26.45 | 701,700 | — | — |
| 2008-08-08 | $25.25 | $25.25 | 676,500 | — | — |
| 2008-08-07 | $24.89 | $24.89 | 582,000 | — | — |
| 2008-08-06 | $25.01 | $25.01 | 841,300 | — | — |
| 2008-08-05 | $24.63 | $24.63 | 543,000 | — | — |
| 2008-08-04 | $24.23 | $24.23 | 586,200 | — | — |
| 2008-08-01 | $24.72 | $24.72 | 1,311,200 | — | — |
| 2008-07-31 | $23.21 | $23.21 | 2,766,000 | — | — |
| 2008-07-30 | $20.80 | $20.80 | 452,500 | — | — |
| 2008-07-29 | $20.73 | $20.73 | 537,900 | — | — |
| 2008-07-28 | $20.06 | $20.06 | 602,700 | — | — |
| 2008-07-25 | $20.13 | $20.13 | 476,900 | — | — |
| 2008-07-24 | $19.95 | $19.95 | 1,144,400 | — | — |
| 2008-07-23 | $19.31 | $19.31 | 802,600 | — | — |
| 2008-07-22 | $18.99 | $18.99 | 608,000 | — | — |
| 2008-07-21 | $18.91 | $18.91 | 599,500 | — | — |
| 2008-07-18 | $18.41 | $18.41 | 578,300 | — | — |
| 2008-07-17 | $18.87 | $18.87 | 606,700 | — | — |
| 2008-07-16 | $18.75 | $18.75 | 908,200 | — | — |
| 2008-07-15 | $18.39 | $18.39 | 960,300 | — | — |
| 2008-07-14 | $18.22 | $18.22 | 770,700 | — | — |
| 2008-07-11 | $18.58 | $18.58 | 885,900 | — | — |
| 2008-07-10 | $18.63 | $18.63 | 1,706,100 | — | — |
| 2008-07-09 | $19.43 | $19.43 | 1,872,200 | — | — |
| 2008-07-08 | $19.54 | $19.54 | 4,903,300 | — | — |
| 2008-07-07 | $25.26 | $25.26 | 722,700 | — | — |
| 2008-07-03 | $24.82 | $24.82 | 453,900 | — | — |
| 2008-07-02 | $25.65 | $25.65 | 905,100 | — | — |
| 2008-07-01 | $24.37 | $24.37 | 767,400 | — | — |
| 2008-06-30 | $24.32 | $24.32 | 611,800 | — | — |
| 2008-06-27 | $24.84 | $24.84 | 786,600 | — | — |
| 2008-06-26 | $24.95 | $24.95 | 636,600 | — | — |
| 2008-06-25 | $26.20 | $26.20 | 677,300 | — | — |
| 2008-06-24 | $24.85 | $24.85 | 859,200 | — | — |
| 2008-06-23 | $25.82 | $25.82 | 736,500 | — | — |
| 2008-06-20 | $26.65 | $26.65 | 1,017,800 | — | — |
| 2008-06-19 | $27.84 | $27.84 | 608,200 | — | — |
| 2008-06-18 | $27.08 | $27.08 | 495,000 | — | — |
| 2008-06-17 | $26.52 | $26.52 | 452,300 | — | — |
| 2008-06-16 | $27.21 | $27.21 | 461,600 | — | — |
| 2008-06-13 | $26.85 | $26.85 | 424,800 | — | — |
| 2008-06-12 | $26.32 | $26.32 | 612,200 | — | — |
| 2008-06-11 | $25.57 | $25.57 | 407,200 | — | — |
| 2008-06-10 | $25.64 | $25.64 | 627,700 | — | — |
| 2008-06-09 | $25.67 | $25.67 | 753,300 | — | — |
| 2008-06-06 | $25.90 | $25.90 | 744,400 | — | — |
| 2008-06-05 | $26.37 | $26.37 | 711,900 | — | — |
| 2008-06-04 | $25.67 | $25.67 | 741,200 | — | — |
| 2008-06-03 | $24.46 | $24.46 | 556,500 | — | — |
| 2008-06-02 | $24.83 | $24.83 | 450,700 | — | — |
| 2008-05-30 | $24.99 | $24.99 | 511,500 | — | — |
| 2008-05-29 | $24.90 | $24.90 | 646,100 | — | — |
| 2008-05-28 | $24.10 | $24.10 | 645,200 | — | — |
| 2008-05-27 | $24.60 | $24.60 | 561,800 | — | — |
| 2008-05-23 | $23.83 | $23.83 | 413,900 | — | — |
| 2008-05-22 | $24.24 | $24.24 | 697,700 | — | — |
| 2008-05-21 | $22.96 | $22.96 | 895,200 | — | — |
| 2008-05-20 | $23.26 | $23.26 | 631,400 | — | — |
| 2008-05-19 | $23.30 | $23.30 | 1,072,700 | — | — |
| 2008-05-16 | $22.54 | $22.54 | 651,300 | — | — |
| 2008-05-15 | $22.66 | $22.66 | 416,200 | — | — |
| 2008-05-14 | $22.73 | $22.73 | 458,700 | — | — |
| 2008-05-13 | $22.56 | $22.56 | 318,700 | — | — |
| 2008-05-12 | $22.39 | $22.39 | 472,300 | — | — |
| 2008-05-09 | $21.91 | $21.91 | 486,400 | — | — |
| 2008-05-08 | $22.13 | $22.13 | 782,700 | — | — |
| 2008-05-07 | $22.01 | $22.01 | 1,340,200 | — | — |
| 2008-05-06 | $21.01 | $21.01 | 628,700 | — | — |
| 2008-05-05 | $20.96 | $20.96 | 519,900 | — | — |
| 2008-05-02 | $21.12 | $21.12 | 533,800 | — | — |
| 2008-05-01 | $21.34 | $21.34 | 823,500 | — | — |
| 2008-04-30 | $20.27 | $20.27 | 471,000 | — | — |
| 2008-04-29 | $20.28 | $20.28 | 336,800 | — | — |
| 2008-04-28 | $20.33 | $20.33 | 486,100 | — | — |
| 2008-04-25 | $20.10 | $20.10 | 536,100 | — | — |
| 2008-04-24 | $19.70 | $19.70 | 1,010,800 | — | — |
| 2008-04-23 | $18.95 | $18.95 | 460,200 | — | — |
| 2008-04-22 | $18.75 | $18.75 | 912,600 | — | — |
| 2008-04-21 | $19.43 | $19.43 | 617,700 | — | — |
| 2008-04-18 | $18.82 | $18.82 | 1,074,100 | — | — |
| 2008-04-17 | $18.33 | $18.33 | 2,926,100 | — | — |
| 2008-04-16 | $20.81 | $20.81 | 680,000 | — | — |
| 2008-04-15 | $19.96 | $19.96 | 584,700 | — | — |
| 2008-04-14 | $19.39 | $19.39 | 742,600 | — | — |
| 2008-04-11 | $19.60 | $19.60 | 862,700 | — | — |
| 2008-04-10 | $20.20 | $20.20 | 1,033,500 | — | — |
| 2008-04-09 | $20.08 | $20.08 | 777,700 | — | — |
| 2008-04-08 | $20.69 | $20.69 | 597,700 | — | — |
| 2008-04-07 | $20.91 | $20.91 | 582,400 | — | — |
| 2008-04-04 | $20.40 | $20.40 | 654,500 | — | — |
| 2008-04-03 | $20.43 | $20.43 | 787,200 | — | — |
| 2008-04-02 | $20.22 | $20.22 | 558,800 | — | — |
| 2008-04-01 | $20.17 | $20.17 | 932,500 | — | — |
| 2008-03-31 | $19.81 | $19.81 | 799,800 | — | — |
| 2008-03-28 | $20.19 | $20.19 | 1,015,000 | — | — |
| 2008-03-27 | $19.72 | $19.72 | 1,016,800 | — | — |
| 2008-03-26 | $19.98 | $19.98 | 1,319,100 | — | — |
| 2008-03-25 | $20.39 | $20.39 | 3,984,900 | — | — |
| 2008-03-24 | $22.31 | $22.31 | 2,764,200 | — | — |
| 2008-03-20 | $19.46 | $19.46 | 1,581,100 | — | — |
| 2008-03-19 | $18.53 | $18.53 | 914,400 | — | — |
| 2008-03-18 | $18.85 | $18.85 | 1,044,100 | — | — |
| 2008-03-17 | $17.68 | $17.68 | 748,600 | — | — |
| 2008-03-14 | $17.89 | $17.89 | 702,200 | — | — |
| 2008-03-13 | $18.32 | $18.32 | 1,035,400 | — | — |
| 2008-03-12 | $18.30 | $18.30 | 893,800 | — | — |
| 2008-03-11 | $18.04 | $18.04 | 1,022,000 | — | — |
| 2008-03-10 | $17.66 | $17.66 | 1,405,500 | — | — |
| 2008-03-07 | $18.09 | $18.09 | 2,671,500 | — | — |
| 2008-03-06 | $16.56 | $16.56 | 1,541,700 | — | — |
| 2008-03-05 | $16.96 | $16.96 | 781,300 | — | — |
| 2008-03-04 | $17.14 | $17.14 | 816,300 | — | — |
| 2008-03-03 | $16.89 | $16.89 | 1,050,000 | — | — |
| 2008-02-29 | $17.39 | $17.39 | 1,044,600 | — | — |
| 2008-02-28 | $17.67 | $17.67 | 2,106,400 | — | — |
| 2008-02-27 | $18.87 | $18.87 | 696,800 | — | — |
| 2008-02-26 | $19.03 | $19.03 | 612,000 | — | — |
| 2008-02-25 | $18.37 | $18.37 | 449,000 | — | — |
| 2008-02-22 | $18.30 | $18.30 | 571,100 | — | — |
| 2008-02-21 | $18.59 | $18.59 | 552,500 | — | — |
| 2008-02-20 | $19.20 | $19.20 | 311,900 | — | — |
| 2008-02-19 | $18.71 | $18.71 | 263,100 | — | — |
| 2008-02-15 | $18.76 | $18.76 | 476,400 | — | — |
| 2008-02-14 | $19.11 | $19.11 | 356,900 | — | — |
| 2008-02-13 | $19.79 | $19.79 | 337,900 | — | — |
| 2008-02-12 | $19.17 | $19.17 | 589,100 | — | — |
| 2008-02-11 | $18.72 | $18.72 | 318,700 | — | — |
| 2008-02-08 | $18.59 | $18.59 | 394,700 | — | — |
| 2008-02-07 | $18.73 | $18.73 | 539,600 | — | — |
| 2008-02-06 | $18.62 | $18.62 | 460,200 | — | — |
| 2008-02-05 | $19.01 | $19.01 | 542,500 | — | — |
| 2008-02-04 | $19.82 | $19.82 | 456,600 | — | — |
| 2008-02-01 | $20.06 | $20.06 | 596,700 | — | — |
| 2008-01-31 | $20.21 | $20.21 | 883,700 | — | — |
| 2008-01-30 | $19.77 | $19.77 | 752,700 | — | — |
| 2008-01-29 | $19.97 | $19.97 | 586,900 | — | — |
| 2008-01-28 | $20.15 | $20.15 | 773,400 | — | — |
| 2008-01-25 | $20.34 | $20.34 | 686,400 | — | — |
| 2008-01-24 | $20.93 | $20.93 | 789,100 | — | — |
| 2008-01-23 | $20.51 | $20.51 | 842,900 | — | — |
| 2008-01-22 | $20.08 | $20.08 | 891,800 | — | — |
| 2008-01-18 | $21.18 | $21.18 | 927,300 | — | — |
| 2008-01-17 | $21.62 | $21.62 | 747,000 | — | — |
| 2008-01-16 | $22.10 | $22.10 | 715,400 | — | — |
| 2008-01-15 | $21.89 | $21.89 | 679,700 | — | — |
| 2008-01-14 | $22.43 | $22.43 | 1,259,900 | — | — |
| 2008-01-11 | $20.72 | $20.72 | 795,100 | — | — |
| 2008-01-10 | $21.47 | $21.47 | 615,500 | — | — |
| 2008-01-09 | $20.66 | $20.66 | 688,000 | — | — |
| 2008-01-08 | $20.22 | $20.22 | 634,800 | — | — |
| 2008-01-07 | $20.88 | $20.88 | 693,400 | — | — |
| 2008-01-04 | $21.32 | $21.32 | 506,400 | — | — |
| 2008-01-03 | $22.18 | $22.18 | 399,300 | — | — |
| 2008-01-02 | $22.65 | $22.65 | 474,100 | — | — |