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
- 1986-05-14 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 | $26.16 | $41.15 | 1,621,000 | — | — |
| 2008-12-30 | $26.72 | $42.03 | 198,300 | — | — |
| 2008-12-29 | $25.52 | $40.14 | 132,100 | — | — |
| 2008-12-26 | $24.76 | $38.95 | 43,500 | — | — |
| 2008-12-24 | $24.24 | $38.13 | 250,800 | — | — |
| 2008-12-23 | $22.78 | $35.55 | 42,500 | — | — |
| 2008-12-22 | $22.84 | $35.64 | 57,800 | — | — |
| 2008-12-19 | $22.99 | $35.88 | 164,400 | — | — |
| 2008-12-18 | $24.26 | $37.86 | 76,500 | — | — |
| 2008-12-17 | $24.39 | $38.06 | 85,700 | — | — |
| 2008-12-16 | $24.91 | $38.87 | 111,100 | — | — |
| 2008-12-15 | $23.07 | $36.00 | 55,400 | — | — |
| 2008-12-12 | $24.24 | $37.83 | 87,000 | — | — |
| 2008-12-11 | $23.12 | $36.08 | 94,400 | — | — |
| 2008-12-10 | $24.74 | $38.61 | 58,400 | — | — |
| 2008-12-09 | $24.29 | $37.90 | 143,600 | — | — |
| 2008-12-08 | $25.02 | $39.04 | 160,700 | — | — |
| 2008-12-05 | $24.47 | $38.19 | 141,600 | — | — |
| 2008-12-04 | $22.88 | $35.70 | 170,000 | — | — |
| 2008-12-03 | $23.16 | $36.14 | 225,000 | — | — |
| 2008-12-02 | $22.66 | $35.36 | 139,300 | — | — |
| 2008-12-01 | $21.20 | $33.08 | 137,700 | — | — |
| 2008-11-28 | $23.69 | $36.97 | 18,700 | — | — |
| 2008-11-26 | $24.16 | $37.70 | 104,800 | — | — |
| 2008-11-25 | $22.99 | $35.88 | 133,200 | — | — |
| 2008-11-24 | $22.84 | $35.64 | 119,200 | — | — |
| 2008-11-21 | $21.00 | $32.77 | 181,200 | — | — |
| 2008-11-20 | $20.22 | $31.55 | 92,000 | — | — |
| 2008-11-19 | $21.14 | $32.99 | 98,900 | — | — |
| 2008-11-18 | $23.31 | $36.38 | 127,000 | — | — |
| 2008-11-17 | $23.56 | $36.77 | 92,300 | — | — |
| 2008-11-14 | $23.59 | $36.81 | 107,600 | — | — |
| 2008-11-13 | $25.31 | $39.50 | 135,400 | — | — |
| 2008-11-12 | $23.48 | $36.64 | 130,100 | — | — |
| 2008-11-11 | $24.62 | $38.42 | 96,500 | — | — |
| 2008-11-10 | $25.00 | $39.01 | 127,600 | — | — |
| 2008-11-07 | $26.73 | $41.71 | 55,300 | — | — |
| 2008-11-06 | $26.97 | $42.09 | 60,600 | — | — |
| 2008-11-05 | $27.83 | $43.43 | 47,700 | — | — |
| 2008-11-04 | $29.82 | $46.53 | 41,300 | — | — |
| 2008-11-03 | $29.26 | $45.66 | 51,000 | — | — |
| 2008-10-31 | $28.77 | $44.90 | 107,100 | — | — |
| 2008-10-30 | $27.43 | $42.80 | 69,600 | — | — |
| 2008-10-29 | $27.15 | $42.37 | 115,400 | — | — |
| 2008-10-28 | $27.43 | $42.80 | 132,700 | — | — |
| 2008-10-27 | $23.98 | $37.42 | 58,900 | — | — |
| 2008-10-24 | $24.49 | $38.22 | 102,400 | — | — |
| 2008-10-23 | $24.69 | $38.53 | 86,100 | — | — |
| 2008-10-22 | $25.22 | $39.36 | 100,900 | — | — |
| 2008-10-21 | $26.00 | $40.57 | 115,700 | — | — |
| 2008-10-20 | $26.59 | $41.49 | 69,000 | — | — |
| 2008-10-17 | $25.69 | $40.09 | 160,700 | — | — |
| 2008-10-16 | $27.04 | $42.20 | 207,400 | — | — |
| 2008-10-15 | $24.21 | $37.78 | 203,500 | — | — |
| 2008-10-14 | $26.51 | $41.37 | 87,300 | — | — |
| 2008-10-13 | $26.31 | $41.06 | 103,900 | — | — |
| 2008-10-10 | $24.59 | $38.37 | 252,000 | — | — |
| 2008-10-09 | $22.92 | $35.77 | 137,100 | — | — |
| 2008-10-08 | $26.49 | $41.34 | 119,000 | — | — |
| 2008-10-07 | $27.73 | $43.27 | 121,300 | — | — |
| 2008-10-06 | $29.48 | $46.00 | 53,300 | — | — |
| 2008-10-03 | $28.60 | $44.63 | 68,100 | — | — |
| 2008-10-02 | $29.91 | $46.67 | 47,000 | — | — |
| 2008-10-01 | $31.07 | $48.48 | 15,400 | — | — |
| 2008-09-30 | $31.17 | $48.64 | 50,000 | — | — |
| 2008-09-29 | $28.97 | $45.21 | 44,800 | — | — |
| 2008-09-26 | $29.98 | $46.78 | 60,600 | — | — |
| 2008-09-25 | $29.61 | $46.21 | 69,000 | — | — |
| 2008-09-24 | $29.96 | $46.47 | 43,500 | — | — |
| 2008-09-23 | $30.00 | $46.53 | 74,200 | — | — |
| 2008-09-22 | $29.28 | $45.42 | 43,700 | — | — |
| 2008-09-19 | $33.00 | $51.19 | 3,800 | — | — |
| 2008-09-18 | $33.00 | $51.19 | 253,400 | — | — |
| 2008-09-17 | $29.28 | $45.42 | 174,400 | — | — |
| 2008-09-16 | $31.39 | $48.69 | 167,500 | — | — |
| 2008-09-15 | $29.05 | $45.06 | 130,900 | — | — |
| 2008-09-12 | $29.78 | $46.19 | 127,400 | — | — |
| 2008-09-11 | $28.84 | $44.73 | 117,400 | — | — |
| 2008-09-10 | $28.74 | $44.58 | 155,600 | — | — |
| 2008-09-09 | $28.70 | $44.52 | 131,300 | — | — |
| 2008-09-08 | $29.94 | $46.44 | 147,400 | — | — |
| 2008-09-05 | $28.60 | $44.36 | 130,800 | — | — |
| 2008-09-04 | $28.15 | $43.66 | 134,700 | — | — |
| 2008-09-03 | $28.84 | $44.73 | 107,600 | — | — |
| 2008-09-02 | $27.86 | $43.21 | 120,000 | — | — |
| 2008-08-29 | $27.66 | $42.90 | 86,800 | — | — |
| 2008-08-28 | $27.87 | $43.23 | 148,000 | — | — |
| 2008-08-27 | $27.56 | $42.75 | 144,900 | — | — |
| 2008-08-26 | $26.86 | $41.66 | 118,800 | — | — |
| 2008-08-25 | $26.10 | $40.48 | 89,700 | — | — |
| 2008-08-22 | $27.20 | $42.19 | 120,100 | — | — |
| 2008-08-21 | $26.74 | $41.48 | 79,500 | — | — |
| 2008-08-20 | $27.36 | $42.44 | 196,200 | — | — |
| 2008-08-19 | $27.19 | $42.17 | 107,600 | — | — |
| 2008-08-18 | $27.78 | $43.09 | 85,200 | — | — |
| 2008-08-15 | $28.70 | $44.52 | 139,400 | — | — |
| 2008-08-14 | $28.77 | $44.63 | 75,900 | — | — |
| 2008-08-13 | $28.49 | $44.19 | 110,500 | — | — |
| 2008-08-12 | $29.06 | $45.08 | 130,300 | — | — |
| 2008-08-11 | $29.02 | $45.01 | 129,000 | — | — |
| 2008-08-08 | $27.61 | $42.83 | 145,400 | — | — |
| 2008-08-07 | $25.72 | $39.89 | 146,500 | — | — |
| 2008-08-06 | $27.11 | $42.05 | 126,700 | — | — |
| 2008-08-05 | $27.65 | $42.89 | 165,600 | — | — |
| 2008-08-04 | $26.97 | $41.83 | 125,600 | — | — |
| 2008-08-01 | $26.50 | $41.10 | 82,400 | — | — |
| 2008-07-31 | $26.16 | $40.58 | 93,600 | — | — |
| 2008-07-30 | $26.39 | $40.93 | 127,700 | — | — |
| 2008-07-29 | $26.55 | $41.18 | 75,000 | — | — |
| 2008-07-28 | $25.16 | $39.03 | 75,400 | — | — |
| 2008-07-25 | $25.76 | $39.96 | 67,800 | — | — |
| 2008-07-24 | $25.49 | $39.54 | 92,300 | — | — |
| 2008-07-23 | $26.64 | $41.32 | 77,200 | — | — |
| 2008-07-22 | $26.37 | $40.90 | 148,900 | — | — |
| 2008-07-21 | $24.38 | $37.82 | 128,500 | — | — |
| 2008-07-18 | $25.00 | $38.78 | 175,600 | — | — |
| 2008-07-17 | $25.11 | $38.95 | 216,900 | — | — |
| 2008-07-16 | $23.56 | $36.54 | 92,000 | — | — |
| 2008-07-15 | $21.14 | $32.79 | 108,800 | — | — |
| 2008-07-14 | $21.64 | $33.57 | 122,700 | — | — |
| 2008-07-11 | $23.73 | $36.81 | 92,000 | — | — |
| 2008-07-10 | $23.18 | $35.95 | 85,000 | — | — |
| 2008-07-09 | $22.63 | $35.10 | 68,400 | — | — |
| 2008-07-08 | $24.26 | $37.63 | 109,000 | — | — |
| 2008-07-07 | $21.99 | $34.11 | 103,400 | — | — |
| 2008-07-03 | $23.03 | $35.72 | 28,700 | — | — |
| 2008-07-02 | $23.29 | $36.13 | 105,600 | — | — |
| 2008-07-01 | $24.49 | $37.99 | 72,200 | — | — |
| 2008-06-30 | $23.84 | $36.98 | 106,800 | — | — |
| 2008-06-27 | $24.62 | $38.19 | 252,700 | — | — |
| 2008-06-26 | $24.67 | $38.27 | 90,600 | — | — |
| 2008-06-25 | $25.60 | $39.43 | 118,600 | — | — |
| 2008-06-24 | $25.75 | $39.66 | 112,500 | — | — |
| 2008-06-23 | $25.57 | $39.38 | 55,000 | — | — |
| 2008-06-20 | $26.46 | $40.75 | 155,400 | — | — |
| 2008-06-19 | $26.64 | $41.03 | 73,600 | — | — |
| 2008-06-18 | $26.54 | $40.88 | 68,400 | — | — |
| 2008-06-17 | $26.87 | $41.39 | 73,300 | — | — |
| 2008-06-16 | $27.80 | $42.82 | 104,300 | — | — |
| 2008-06-13 | $27.41 | $42.22 | 97,800 | — | — |
| 2008-06-12 | $27.33 | $42.09 | 112,300 | — | — |
| 2008-06-11 | $27.53 | $42.40 | 89,700 | — | — |
| 2008-06-10 | $28.13 | $43.33 | 63,900 | — | — |
| 2008-06-09 | $28.06 | $43.22 | 84,300 | — | — |
| 2008-06-06 | $28.25 | $43.51 | 95,800 | — | — |
| 2008-06-05 | $29.50 | $45.44 | 63,300 | — | — |
| 2008-06-04 | $29.25 | $45.05 | 105,100 | — | — |
| 2008-06-03 | $28.90 | $44.51 | 66,500 | — | — |
| 2008-06-02 | $28.84 | $44.42 | 51,700 | — | — |
| 2008-05-30 | $29.30 | $45.13 | 221,100 | — | — |
| 2008-05-29 | $29.34 | $45.19 | 124,400 | — | — |
| 2008-05-28 | $28.70 | $44.20 | 146,700 | — | — |
| 2008-05-27 | $29.05 | $44.74 | 63,400 | — | — |
| 2008-05-23 | $28.55 | $43.97 | 49,500 | — | — |
| 2008-05-22 | $28.99 | $44.65 | 74,500 | — | — |
| 2008-05-21 | $28.44 | $43.80 | 75,900 | — | — |
| 2008-05-20 | $28.81 | $44.37 | 114,600 | — | — |
| 2008-05-19 | $28.90 | $44.51 | 79,200 | — | — |
| 2008-05-16 | $29.33 | $45.17 | 102,100 | — | — |
| 2008-05-15 | $29.60 | $45.59 | 113,900 | — | — |
| 2008-05-14 | $29.61 | $45.61 | 94,600 | — | — |
| 2008-05-13 | $29.14 | $44.88 | 77,100 | — | — |
| 2008-05-12 | $29.16 | $44.91 | 99,000 | — | — |
| 2008-05-09 | $27.77 | $42.77 | 68,800 | — | — |
| 2008-05-08 | $27.74 | $42.73 | 43,800 | — | — |
| 2008-05-07 | $27.79 | $42.80 | 47,200 | — | — |
| 2008-05-06 | $29.36 | $45.22 | 65,800 | — | — |
| 2008-05-05 | $29.40 | $45.28 | 45,300 | — | — |
| 2008-05-02 | $29.46 | $45.37 | 69,500 | — | — |
| 2008-05-01 | $30.40 | $46.82 | 44,500 | — | — |
| 2008-04-30 | $29.23 | $45.02 | 49,400 | — | — |
| 2008-04-29 | $29.35 | $45.21 | 90,500 | — | — |
| 2008-04-28 | $29.89 | $46.04 | 86,500 | — | — |
| 2008-04-25 | $29.11 | $44.84 | 110,300 | — | — |
| 2008-04-24 | $29.37 | $45.24 | 94,700 | — | — |
| 2008-04-23 | $28.32 | $43.62 | 87,100 | — | — |
| 2008-04-22 | $28.87 | $44.47 | 158,700 | — | — |
| 2008-04-21 | $29.52 | $45.47 | 89,900 | — | — |
| 2008-04-18 | $30.49 | $46.96 | 72,900 | — | — |
| 2008-04-17 | $30.11 | $46.38 | 103,200 | — | — |
| 2008-04-16 | $30.50 | $46.98 | 106,400 | — | — |
| 2008-04-15 | $29.18 | $44.94 | 58,800 | — | — |
| 2008-04-14 | $28.57 | $44.00 | 51,000 | — | — |
| 2008-04-11 | $29.21 | $44.99 | 82,500 | — | — |
| 2008-04-10 | $30.24 | $46.58 | 55,000 | — | — |
| 2008-04-09 | $29.63 | $45.64 | 55,900 | — | — |
| 2008-04-08 | $30.37 | $46.78 | 78,100 | — | — |
| 2008-04-07 | $30.44 | $46.88 | 115,100 | — | — |
| 2008-04-04 | $30.35 | $46.75 | 64,700 | — | — |
| 2008-04-03 | $30.82 | $47.47 | 76,300 | — | — |
| 2008-04-02 | $31.45 | $48.44 | 48,800 | — | — |
| 2008-04-01 | $30.75 | $47.36 | 72,700 | — | — |
| 2008-03-31 | $29.55 | $45.51 | 646,100 | — | — |
| 2008-03-28 | $29.45 | $45.36 | 60,000 | — | — |
| 2008-03-27 | $29.96 | $46.14 | 54,200 | — | — |
| 2008-03-26 | $30.61 | $46.87 | 53,200 | — | — |
| 2008-03-25 | $31.17 | $47.73 | 47,600 | — | — |
| 2008-03-24 | $30.85 | $47.24 | 73,000 | — | — |
| 2008-03-20 | $30.94 | $47.37 | 265,300 | — | — |
| 2008-03-19 | $28.92 | $44.28 | 151,900 | — | — |
| 2008-03-18 | $30.10 | $46.09 | 79,900 | — | — |
| 2008-03-17 | $28.93 | $44.30 | 55,500 | — | — |
| 2008-03-14 | $28.27 | $43.29 | 51,400 | — | — |
| 2008-03-13 | $29.06 | $44.50 | 117,300 | — | — |
| 2008-03-12 | $28.64 | $43.85 | 132,400 | — | — |
| 2008-03-11 | $27.98 | $42.84 | 50,000 | — | — |
| 2008-03-10 | $26.05 | $39.89 | 53,900 | — | — |
| 2008-03-07 | $26.13 | $40.01 | 43,600 | — | — |
| 2008-03-06 | $25.99 | $39.79 | 60,800 | — | — |
| 2008-03-05 | $26.80 | $41.03 | 81,200 | — | — |
| 2008-03-04 | $26.86 | $41.13 | 125,200 | — | — |
| 2008-03-03 | $26.84 | $41.10 | 73,700 | — | — |
| 2008-02-29 | $26.47 | $40.53 | 70,200 | — | — |
| 2008-02-28 | $27.34 | $41.86 | 82,000 | — | — |
| 2008-02-27 | $27.94 | $42.78 | 89,000 | — | — |
| 2008-02-26 | $28.94 | $44.31 | 53,100 | — | — |
| 2008-02-25 | $28.85 | $44.17 | 44,400 | — | — |
| 2008-02-22 | $28.46 | $43.58 | 75,900 | — | — |
| 2008-02-21 | $27.99 | $42.86 | 52,700 | — | — |
| 2008-02-20 | $28.31 | $43.35 | 39,700 | — | — |
| 2008-02-19 | $27.55 | $42.18 | 28,500 | — | — |
| 2008-02-15 | $27.40 | $41.95 | 48,300 | — | — |
| 2008-02-14 | $27.61 | $42.28 | 57,500 | — | — |
| 2008-02-13 | $28.99 | $44.39 | 36,400 | — | — |
| 2008-02-12 | $28.40 | $43.48 | 79,000 | — | — |
| 2008-02-11 | $27.62 | $42.29 | 68,700 | — | — |
| 2008-02-08 | $27.97 | $42.83 | 26,200 | — | — |
| 2008-02-07 | $28.48 | $43.61 | 51,700 | — | — |
| 2008-02-06 | $28.16 | $43.12 | 84,900 | — | — |
| 2008-02-05 | $27.97 | $42.83 | 63,300 | — | — |
| 2008-02-04 | $28.27 | $43.29 | 110,700 | — | — |
| 2008-02-01 | $28.41 | $43.50 | 87,300 | — | — |
| 2008-01-31 | $29.04 | $44.46 | 50,200 | — | — |
| 2008-01-30 | $27.59 | $42.24 | 90,400 | — | — |
| 2008-01-29 | $28.05 | $42.95 | 71,800 | — | — |
| 2008-01-28 | $27.63 | $42.31 | 66,400 | — | — |
| 2008-01-25 | $27.02 | $41.37 | 68,800 | — | — |
| 2008-01-24 | $26.85 | $41.11 | 107,100 | — | — |
| 2008-01-23 | $26.71 | $40.90 | 90,200 | — | — |
| 2008-01-22 | $24.67 | $37.77 | 162,400 | — | — |
| 2008-01-18 | $25.01 | $38.29 | 124,000 | — | — |
| 2008-01-17 | $24.96 | $38.22 | 183,600 | — | — |
| 2008-01-16 | $25.73 | $39.40 | 112,600 | — | — |
| 2008-01-15 | $25.51 | $39.06 | 55,900 | — | — |
| 2008-01-14 | $25.46 | $38.98 | 122,400 | — | — |
| 2008-01-11 | $25.51 | $39.06 | 85,200 | — | — |
| 2008-01-10 | $25.97 | $39.76 | 42,900 | — | — |
| 2008-01-09 | $25.57 | $39.15 | 87,800 | — | — |
| 2008-01-08 | $25.11 | $38.45 | 87,200 | — | — |
| 2008-01-07 | $25.36 | $38.83 | 67,800 | — | — |
| 2008-01-04 | $25.01 | $38.29 | 84,900 | — | — |
| 2008-01-03 | $25.27 | $38.69 | 68,400 | — | — |
| 2008-01-02 | $25.96 | $39.75 | 62,200 | — | — |