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
- 1989-06-02 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 | $24.15 | $30.28 | 874,300 | — | — |
| 2008-12-30 | $25.75 | $32.29 | 947,100 | — | — |
| 2008-12-29 | $22.69 | $28.45 | 553,300 | — | — |
| 2008-12-26 | $22.31 | $27.97 | 416,000 | — | — |
| 2008-12-24 | $22.05 | $27.65 | 267,700 | — | — |
| 2008-12-23 | $21.91 | $27.47 | 348,800 | — | — |
| 2008-12-22 | $22.05 | $27.65 | 487,600 | — | — |
| 2008-12-19 | $22.69 | $28.45 | 634,500 | — | — |
| 2008-12-18 | $22.74 | $28.51 | 542,500 | — | — |
| 2008-12-17 | $23.33 | $29.25 | 545,100 | — | — |
| 2008-12-16 | $22.96 | $28.79 | 548,300 | — | — |
| 2008-12-15 | $21.85 | $27.40 | 370,900 | — | — |
| 2008-12-12 | $22.11 | $27.72 | 437,100 | — | — |
| 2008-12-11 | $21.62 | $27.11 | 381,800 | — | — |
| 2008-12-10 | $22.95 | $28.78 | 449,000 | — | — |
| 2008-12-09 | $22.46 | $28.16 | 718,700 | — | — |
| 2008-12-08 | $23.15 | $29.03 | 654,700 | — | — |
| 2008-12-05 | $21.86 | $27.41 | 576,700 | — | — |
| 2008-12-04 | $21.01 | $26.34 | 749,500 | — | — |
| 2008-12-03 | $21.77 | $27.30 | 438,800 | — | — |
| 2008-12-02 | $21.39 | $26.82 | 635,600 | — | — |
| 2008-12-01 | $20.65 | $25.89 | 565,200 | — | — |
| 2008-11-28 | $23.00 | $28.84 | 201,100 | — | — |
| 2008-11-26 | $22.52 | $28.24 | 771,900 | — | — |
| 2008-11-25 | $21.38 | $26.81 | 653,600 | — | — |
| 2008-11-24 | $20.64 | $25.88 | 1,008,500 | — | — |
| 2008-11-21 | $19.33 | $24.24 | 845,200 | — | — |
| 2008-11-20 | $18.30 | $22.95 | 975,400 | — | — |
| 2008-11-19 | $19.96 | $25.03 | 675,300 | — | — |
| 2008-11-18 | $21.18 | $26.56 | 830,600 | — | — |
| 2008-11-17 | $21.11 | $26.47 | 624,100 | — | — |
| 2008-11-14 | $21.17 | $26.54 | 580,500 | — | — |
| 2008-11-13 | $22.36 | $28.04 | 996,200 | — | — |
| 2008-11-12 | $20.74 | $26.01 | 738,700 | — | — |
| 2008-11-11 | $22.09 | $27.70 | 634,700 | — | — |
| 2008-11-10 | $22.30 | $27.96 | 699,800 | — | — |
| 2008-11-07 | $22.51 | $28.23 | 700,900 | — | — |
| 2008-11-06 | $21.57 | $27.05 | 780,600 | — | — |
| 2008-11-05 | $22.78 | $28.56 | 702,000 | — | — |
| 2008-11-04 | $23.42 | $29.37 | 632,200 | — | — |
| 2008-11-03 | $23.16 | $29.04 | 704,100 | — | — |
| 2008-10-31 | $23.18 | $29.07 | 922,000 | — | — |
| 2008-10-30 | $22.77 | $28.55 | 758,700 | — | — |
| 2008-10-29 | $20.89 | $26.19 | 1,261,600 | — | — |
| 2008-10-28 | $20.98 | $26.31 | 741,700 | — | — |
| 2008-10-27 | $19.18 | $24.05 | 831,400 | — | — |
| 2008-10-24 | $20.01 | $25.09 | 1,212,000 | — | — |
| 2008-10-23 | $20.55 | $25.77 | 1,215,600 | — | — |
| 2008-10-22 | $21.66 | $27.16 | 1,419,000 | — | — |
| 2008-10-21 | $22.99 | $28.83 | 1,368,400 | — | — |
| 2008-10-20 | $23.20 | $29.09 | 1,178,000 | — | — |
| 2008-10-17 | $23.21 | $29.10 | 1,014,000 | — | — |
| 2008-10-16 | $23.46 | $29.42 | 935,800 | — | — |
| 2008-10-15 | $22.77 | $28.55 | 596,100 | — | — |
| 2008-10-14 | $25.48 | $31.95 | 928,700 | — | — |
| 2008-10-13 | $25.98 | $32.58 | 280,400 | — | — |
| 2008-10-10 | $24.25 | $30.41 | 1,436,800 | — | — |
| 2008-10-09 | $23.27 | $29.03 | 1,030,200 | — | — |
| 2008-10-08 | $24.74 | $30.86 | 827,400 | — | — |
| 2008-10-07 | $25.02 | $31.21 | 1,467,400 | — | — |
| 2008-10-06 | $26.64 | $33.23 | 1,645,400 | — | — |
| 2008-10-03 | $28.84 | $35.98 | 576,300 | — | — |
| 2008-10-02 | $29.48 | $36.77 | 601,800 | — | — |
| 2008-10-01 | $30.64 | $38.22 | 552,100 | — | — |
| 2008-09-30 | $31.02 | $38.70 | 1,050,000 | — | — |
| 2008-09-29 | $30.89 | $38.53 | 926,300 | — | — |
| 2008-09-26 | $32.64 | $40.72 | 490,800 | — | — |
| 2008-09-25 | $32.62 | $40.69 | 595,300 | — | — |
| 2008-09-24 | $31.83 | $39.71 | 358,900 | — | — |
| 2008-09-23 | $32.31 | $40.30 | 610,100 | — | — |
| 2008-09-22 | $33.06 | $41.24 | 630,100 | — | — |
| 2008-09-19 | $33.60 | $41.91 | 844,100 | — | — |
| 2008-09-18 | $31.75 | $39.61 | 1,812,400 | — | — |
| 2008-09-17 | $30.00 | $37.42 | 2,287,400 | — | — |
| 2008-09-16 | $31.11 | $38.81 | 1,942,400 | — | — |
| 2008-09-15 | $31.37 | $39.13 | 1,770,900 | — | — |
| 2008-09-12 | $32.60 | $40.67 | 2,237,200 | — | — |
| 2008-09-11 | $33.38 | $41.64 | 892,900 | — | — |
| 2008-09-10 | $33.81 | $42.18 | 597,200 | — | — |
| 2008-09-09 | $33.66 | $41.99 | 709,100 | — | — |
| 2008-09-08 | $35.06 | $43.73 | 562,600 | — | — |
| 2008-09-05 | $34.72 | $43.31 | 785,500 | — | — |
| 2008-09-04 | $34.97 | $43.62 | 527,100 | — | — |
| 2008-09-03 | $36.87 | $45.99 | 388,600 | — | — |
| 2008-09-02 | $36.81 | $45.92 | 323,500 | — | — |
| 2008-08-29 | $37.07 | $46.24 | 269,500 | — | — |
| 2008-08-28 | $37.33 | $46.57 | 652,500 | — | — |
| 2008-08-27 | $37.21 | $46.42 | 461,200 | — | — |
| 2008-08-26 | $37.06 | $46.23 | 592,600 | — | — |
| 2008-08-25 | $37.27 | $46.49 | 592,000 | — | — |
| 2008-08-22 | $38.04 | $47.45 | 706,100 | — | — |
| 2008-08-21 | $38.15 | $47.59 | 678,200 | — | — |
| 2008-08-20 | $38.45 | $47.96 | 427,600 | — | — |
| 2008-08-19 | $38.87 | $48.49 | 231,600 | — | — |
| 2008-08-18 | $39.51 | $49.29 | 305,800 | — | — |
| 2008-08-15 | $39.93 | $49.81 | 277,800 | — | — |
| 2008-08-14 | $40.01 | $49.91 | 520,100 | — | — |
| 2008-08-13 | $39.63 | $49.44 | 510,800 | — | — |
| 2008-08-12 | $39.55 | $49.34 | 353,400 | — | — |
| 2008-08-11 | $40.10 | $50.02 | 365,000 | — | — |
| 2008-08-08 | $39.43 | $49.19 | 549,200 | — | — |
| 2008-08-07 | $38.78 | $48.38 | 477,400 | — | — |
| 2008-08-06 | $39.30 | $49.02 | 579,500 | — | — |
| 2008-08-05 | $39.31 | $49.04 | 555,100 | — | — |
| 2008-08-04 | $37.61 | $46.92 | 398,200 | — | — |
| 2008-08-01 | $38.17 | $47.61 | 515,200 | — | — |
| 2008-07-31 | $37.83 | $47.19 | 519,500 | — | — |
| 2008-07-30 | $38.87 | $48.49 | 510,500 | — | — |
| 2008-07-29 | $38.26 | $47.73 | 374,700 | — | — |
| 2008-07-28 | $37.69 | $47.02 | 609,600 | — | — |
| 2008-07-25 | $38.19 | $47.64 | 624,600 | — | — |
| 2008-07-24 | $37.86 | $47.23 | 669,700 | — | — |
| 2008-07-23 | $38.43 | $47.94 | 776,000 | — | — |
| 2008-07-22 | $37.25 | $46.47 | 1,024,500 | — | — |
| 2008-07-21 | $36.37 | $45.37 | 851,000 | — | — |
| 2008-07-18 | $35.11 | $43.80 | 659,200 | — | — |
| 2008-07-17 | $34.95 | $43.60 | 509,300 | — | — |
| 2008-07-16 | $33.46 | $41.74 | 553,900 | — | — |
| 2008-07-15 | $32.64 | $40.72 | 973,300 | — | — |
| 2008-07-14 | $33.51 | $41.80 | 876,200 | — | — |
| 2008-07-11 | $32.99 | $41.15 | 929,200 | — | — |
| 2008-07-10 | $33.85 | $42.08 | 439,500 | — | — |
| 2008-07-09 | $33.97 | $42.22 | 444,700 | — | — |
| 2008-07-08 | $34.41 | $42.77 | 842,700 | — | — |
| 2008-07-07 | $33.94 | $42.19 | 841,800 | — | — |
| 2008-07-03 | $34.40 | $42.76 | 363,700 | — | — |
| 2008-07-02 | $34.70 | $43.13 | 420,900 | — | — |
| 2008-07-01 | $36.53 | $45.41 | 457,100 | — | — |
| 2008-06-30 | $36.84 | $45.79 | 599,700 | — | — |
| 2008-06-27 | $35.66 | $44.33 | 910,700 | — | — |
| 2008-06-26 | $36.28 | $45.10 | 832,500 | — | — |
| 2008-06-25 | $37.79 | $46.97 | 604,600 | — | — |
| 2008-06-24 | $37.53 | $46.65 | 658,100 | — | — |
| 2008-06-23 | $38.49 | $47.84 | 623,200 | — | — |
| 2008-06-20 | $38.65 | $48.04 | 1,061,100 | — | — |
| 2008-06-19 | $40.71 | $50.60 | 378,300 | — | — |
| 2008-06-18 | $39.78 | $49.45 | 452,100 | — | — |
| 2008-06-17 | $39.70 | $49.35 | 342,900 | — | — |
| 2008-06-16 | $39.70 | $49.35 | 412,900 | — | — |
| 2008-06-13 | $39.12 | $48.63 | 554,300 | — | — |
| 2008-06-12 | $38.01 | $47.25 | 416,600 | — | — |
| 2008-06-11 | $37.57 | $46.70 | 508,200 | — | — |
| 2008-06-10 | $37.73 | $46.90 | 532,200 | — | — |
| 2008-06-09 | $38.03 | $47.27 | 256,400 | — | — |
| 2008-06-06 | $38.29 | $47.59 | 267,100 | — | — |
| 2008-06-05 | $39.31 | $48.86 | 408,900 | — | — |
| 2008-06-04 | $38.60 | $47.98 | 338,400 | — | — |
| 2008-06-03 | $38.23 | $47.52 | 255,900 | — | — |
| 2008-06-02 | $38.25 | $47.54 | 355,200 | — | — |
| 2008-05-30 | $38.84 | $48.28 | 509,600 | — | — |
| 2008-05-29 | $38.22 | $47.51 | 327,200 | — | — |
| 2008-05-28 | $37.99 | $47.22 | 276,400 | — | — |
| 2008-05-27 | $37.08 | $46.09 | 178,000 | — | — |
| 2008-05-23 | $36.67 | $45.58 | 270,200 | — | — |
| 2008-05-22 | $36.90 | $45.87 | 201,700 | — | — |
| 2008-05-21 | $36.70 | $45.62 | 279,000 | — | — |
| 2008-05-20 | $37.59 | $46.72 | 201,200 | — | — |
| 2008-05-19 | $37.69 | $46.85 | 206,600 | — | — |
| 2008-05-16 | $37.63 | $46.77 | 271,600 | — | — |
| 2008-05-15 | $37.91 | $47.12 | 227,300 | — | — |
| 2008-05-14 | $37.80 | $46.99 | 459,100 | — | — |
| 2008-05-13 | $37.58 | $46.71 | 682,500 | — | — |
| 2008-05-12 | $37.61 | $46.75 | 512,200 | — | — |
| 2008-05-09 | $36.54 | $45.42 | 404,300 | — | — |
| 2008-05-08 | $36.70 | $45.62 | 334,100 | — | — |
| 2008-05-07 | $36.55 | $45.43 | 475,500 | — | — |
| 2008-05-06 | $36.87 | $45.83 | 641,800 | — | — |
| 2008-05-05 | $36.84 | $45.79 | 641,700 | — | — |
| 2008-05-02 | $37.25 | $46.30 | 483,000 | — | — |
| 2008-05-01 | $37.83 | $47.02 | 655,800 | — | — |
| 2008-04-30 | $36.69 | $45.61 | 522,100 | — | — |
| 2008-04-29 | $36.57 | $45.46 | 346,800 | — | — |
| 2008-04-28 | $36.54 | $45.42 | 904,700 | — | — |
| 2008-04-25 | $36.20 | $45.00 | 788,300 | — | — |
| 2008-04-24 | $35.83 | $44.54 | 690,100 | — | — |
| 2008-04-23 | $34.90 | $43.38 | 662,800 | — | — |
| 2008-04-22 | $33.95 | $42.20 | 1,451,500 | — | — |
| 2008-04-21 | $33.67 | $41.85 | 1,044,300 | — | — |
| 2008-04-18 | $33.70 | $41.89 | 575,800 | — | — |
| 2008-04-17 | $33.51 | $41.65 | 170,500 | — | — |
| 2008-04-16 | $33.50 | $41.64 | 549,500 | — | — |
| 2008-04-15 | $32.59 | $40.51 | 518,000 | — | — |
| 2008-04-14 | $32.68 | $40.62 | 398,300 | — | — |
| 2008-04-11 | $32.23 | $40.06 | 191,200 | — | — |
| 2008-04-10 | $33.21 | $41.13 | 316,700 | — | — |
| 2008-04-09 | $32.43 | $40.17 | 319,800 | — | — |
| 2008-04-08 | $32.95 | $40.81 | 347,900 | — | — |
| 2008-04-07 | $33.01 | $40.88 | 478,200 | — | — |
| 2008-04-04 | $32.68 | $40.47 | 410,500 | — | — |
| 2008-04-03 | $32.15 | $39.82 | 416,200 | — | — |
| 2008-04-02 | $32.19 | $39.87 | 237,700 | — | — |
| 2008-04-01 | $31.70 | $39.26 | 326,300 | — | — |
| 2008-03-31 | $30.69 | $38.01 | 366,900 | — | — |
| 2008-03-28 | $30.20 | $37.40 | 406,900 | — | — |
| 2008-03-27 | $30.22 | $37.43 | 340,000 | — | — |
| 2008-03-26 | $30.35 | $37.59 | 476,200 | — | — |
| 2008-03-25 | $30.97 | $38.36 | 429,600 | — | — |
| 2008-03-24 | $30.17 | $37.37 | 287,200 | — | — |
| 2008-03-20 | $29.16 | $36.12 | 415,400 | — | — |
| 2008-03-19 | $28.97 | $35.88 | 714,900 | — | — |
| 2008-03-18 | $29.83 | $36.94 | 584,800 | — | — |
| 2008-03-17 | $28.78 | $35.64 | 913,800 | — | — |
| 2008-03-14 | $29.48 | $36.51 | 468,200 | — | — |
| 2008-03-13 | $30.52 | $37.80 | 365,600 | — | — |
| 2008-03-12 | $30.22 | $37.43 | 251,100 | — | — |
| 2008-03-11 | $30.20 | $37.40 | 433,400 | — | — |
| 2008-03-10 | $29.20 | $36.16 | 586,500 | — | — |
| 2008-03-07 | $30.05 | $37.22 | 541,900 | — | — |
| 2008-03-06 | $30.00 | $37.16 | 408,400 | — | — |
| 2008-03-05 | $29.97 | $37.12 | 510,100 | — | — |
| 2008-03-04 | $29.98 | $37.13 | 380,400 | — | — |
| 2008-03-03 | $30.13 | $37.32 | 455,900 | — | — |
| 2008-02-29 | $30.16 | $37.35 | 570,600 | — | — |
| 2008-02-28 | $30.94 | $38.32 | 630,000 | — | — |
| 2008-02-27 | $32.01 | $39.64 | 353,900 | — | — |
| 2008-02-26 | $32.07 | $39.72 | 251,200 | — | — |
| 2008-02-25 | $31.39 | $38.88 | 358,300 | — | — |
| 2008-02-22 | $31.30 | $38.77 | 429,400 | — | — |
| 2008-02-21 | $30.93 | $38.31 | 429,700 | — | — |
| 2008-02-20 | $30.85 | $38.21 | 673,500 | — | — |
| 2008-02-19 | $30.56 | $37.85 | 433,100 | — | — |
| 2008-02-15 | $31.06 | $38.47 | 489,300 | — | — |
| 2008-02-14 | $30.87 | $38.23 | 427,700 | — | — |
| 2008-02-13 | $30.93 | $38.31 | 257,200 | — | — |
| 2008-02-12 | $30.22 | $37.43 | 350,700 | — | — |
| 2008-02-11 | $29.89 | $37.02 | 582,500 | — | — |
| 2008-02-08 | $29.54 | $36.59 | 488,200 | — | — |
| 2008-02-07 | $29.21 | $36.18 | 727,900 | — | — |
| 2008-02-06 | $29.31 | $36.30 | 1,217,400 | — | — |
| 2008-02-05 | $28.86 | $35.74 | 2,291,400 | — | — |
| 2008-02-04 | $32.01 | $39.64 | 321,900 | — | — |
| 2008-02-01 | $32.50 | $40.25 | 674,700 | — | — |
| 2008-01-31 | $31.23 | $38.68 | 412,000 | — | — |
| 2008-01-30 | $30.03 | $37.19 | 312,800 | — | — |
| 2008-01-29 | $29.99 | $37.14 | 473,200 | — | — |
| 2008-01-28 | $30.27 | $37.49 | 439,800 | — | — |
| 2008-01-25 | $30.35 | $37.59 | 570,600 | — | — |
| 2008-01-24 | $29.90 | $37.03 | 433,000 | — | — |
| 2008-01-23 | $29.78 | $36.88 | 678,400 | — | — |
| 2008-01-22 | $29.16 | $36.12 | 587,100 | — | — |
| 2008-01-18 | $29.32 | $36.31 | 844,200 | — | — |
| 2008-01-17 | $28.83 | $35.71 | 594,000 | — | — |
| 2008-01-16 | $30.89 | $38.26 | 600,500 | — | — |
| 2008-01-15 | $30.93 | $38.31 | 710,200 | — | — |
| 2008-01-14 | $31.20 | $38.64 | 549,400 | — | — |
| 2008-01-11 | $30.48 | $37.75 | 901,900 | — | — |
| 2008-01-10 | $32.29 | $39.84 | 1,025,600 | — | — |
| 2008-01-09 | $32.13 | $39.65 | 672,000 | — | — |
| 2008-01-08 | $32.74 | $40.40 | 428,600 | — | — |
| 2008-01-07 | $33.94 | $41.88 | 446,500 | — | — |
| 2008-01-04 | $34.40 | $42.45 | 408,300 | — | — |
| 2008-01-03 | $35.68 | $44.03 | 542,900 | — | — |
| 2008-01-02 | $35.58 | $43.90 | 313,500 | — | — |