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
- 1990-03-23 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 | $24.32 | $46.07 | 1,680,700 | — | — |
| 2008-12-30 | $24.18 | $45.80 | 1,283,900 | — | — |
| 2008-12-29 | $23.68 | $44.85 | 1,102,800 | — | — |
| 2008-12-26 | $24.75 | $46.88 | 538,800 | — | — |
| 2008-12-24 | $24.37 | $46.16 | 471,200 | — | — |
| 2008-12-23 | $24.74 | $46.86 | 1,029,400 | — | — |
| 2008-12-22 | $24.91 | $47.18 | 1,295,600 | — | — |
| 2008-12-19 | $25.88 | $49.02 | 1,385,600 | — | — |
| 2008-12-18 | $25.24 | $47.81 | 1,807,300 | — | — |
| 2008-12-17 | $27.12 | $51.37 | 1,857,300 | — | — |
| 2008-12-16 | $27.20 | $51.52 | 3,347,500 | — | — |
| 2008-12-15 | $25.49 | $48.28 | 1,544,300 | — | — |
| 2008-12-12 | $27.21 | $51.54 | 2,511,700 | — | — |
| 2008-12-11 | $25.50 | $48.30 | 3,084,400 | — | — |
| 2008-12-10 | $27.46 | $52.01 | 2,035,600 | — | — |
| 2008-12-09 | $28.95 | $54.84 | 1,871,500 | — | — |
| 2008-12-08 | $28.74 | $54.44 | 2,097,200 | — | — |
| 2008-12-05 | $28.25 | $53.51 | 2,386,000 | — | — |
| 2008-12-04 | $25.46 | $48.23 | 2,171,700 | — | — |
| 2008-12-03 | $24.60 | $46.60 | 2,049,100 | — | — |
| 2008-12-02 | $24.32 | $46.07 | 2,743,500 | — | — |
| 2008-12-01 | $22.61 | $42.83 | 1,908,500 | — | — |
| 2008-11-28 | $26.41 | $50.02 | 711,200 | — | — |
| 2008-11-26 | $26.34 | $49.89 | 1,598,200 | — | — |
| 2008-11-25 | $26.00 | $49.25 | 1,483,500 | — | — |
| 2008-11-24 | $26.48 | $50.16 | 2,447,400 | — | — |
| 2008-11-21 | $22.90 | $43.38 | 3,265,700 | — | — |
| 2008-11-20 | $19.77 | $37.45 | 3,002,800 | — | — |
| 2008-11-19 | $22.18 | $42.01 | 1,804,300 | — | — |
| 2008-11-18 | $25.20 | $47.73 | 1,031,800 | — | — |
| 2008-11-17 | $24.42 | $46.26 | 846,500 | — | — |
| 2008-11-14 | $25.17 | $47.68 | 1,199,700 | — | — |
| 2008-11-13 | $26.69 | $50.55 | 1,983,900 | — | — |
| 2008-11-12 | $24.46 | $46.33 | 1,171,700 | — | — |
| 2008-11-11 | $25.28 | $47.88 | 831,500 | — | — |
| 2008-11-10 | $25.40 | $48.11 | 851,900 | — | — |
| 2008-11-07 | $26.25 | $49.72 | 1,189,200 | — | — |
| 2008-11-06 | $26.91 | $50.97 | 1,113,400 | — | — |
| 2008-11-05 | $28.43 | $53.85 | 989,800 | — | — |
| 2008-11-04 | $30.50 | $57.77 | 1,299,200 | — | — |
| 2008-11-03 | $32.30 | $61.18 | 716,700 | — | — |
| 2008-10-31 | $30.92 | $58.57 | 948,300 | — | — |
| 2008-10-30 | $29.43 | $55.74 | 744,800 | — | — |
| 2008-10-29 | $29.63 | $56.12 | 2,302,200 | — | — |
| 2008-10-28 | $28.23 | $53.47 | 1,792,200 | — | — |
| 2008-10-27 | $25.27 | $47.87 | 1,417,100 | — | — |
| 2008-10-24 | $26.39 | $49.99 | 1,988,700 | — | — |
| 2008-10-23 | $27.23 | $51.58 | 2,377,600 | — | — |
| 2008-10-22 | $28.57 | $54.12 | 1,849,500 | — | — |
| 2008-10-21 | $30.14 | $57.09 | 784,500 | — | — |
| 2008-10-20 | $31.28 | $59.25 | 1,093,600 | — | — |
| 2008-10-17 | $30.84 | $58.42 | 996,300 | — | — |
| 2008-10-16 | $31.60 | $59.86 | 2,035,400 | — | — |
| 2008-10-15 | $30.19 | $57.18 | 1,341,400 | — | — |
| 2008-10-14 | $32.52 | $61.60 | 1,690,000 | — | — |
| 2008-10-13 | $34.74 | $65.80 | 1,499,200 | — | — |
| 2008-10-10 | $33.35 | $63.17 | 4,167,200 | — | — |
| 2008-10-09 | $31.68 | $60.01 | 1,559,700 | — | — |
| 2008-10-08 | $33.22 | $62.92 | 1,922,600 | — | — |
| 2008-10-07 | $33.97 | $64.34 | 1,488,600 | — | — |
| 2008-10-06 | $35.93 | $68.06 | 1,929,600 | — | — |
| 2008-10-03 | $37.60 | $71.22 | 1,876,600 | — | — |
| 2008-10-02 | $37.81 | $71.62 | 1,446,700 | — | — |
| 2008-10-01 | $39.24 | $74.33 | 793,800 | — | — |
| 2008-09-30 | $39.09 | $74.04 | 1,204,000 | — | — |
| 2008-09-29 | $37.82 | $71.64 | 1,378,900 | — | — |
| 2008-09-26 | $41.16 | $77.96 | 868,700 | — | — |
| 2008-09-25 | $39.40 | $74.63 | 597,400 | — | — |
| 2008-09-24 | $38.23 | $72.41 | 716,100 | — | — |
| 2008-09-23 | $38.13 | $72.22 | 871,300 | — | — |
| 2008-09-22 | $38.17 | $72.30 | 1,513,200 | — | — |
| 2008-09-19 | $42.49 | $80.48 | 2,649,500 | — | — |
| 2008-09-18 | $38.65 | $73.21 | 3,671,400 | — | — |
| 2008-09-17 | $37.17 | $70.41 | 1,968,900 | — | — |
| 2008-09-16 | $38.44 | $72.81 | 1,646,800 | — | — |
| 2008-09-15 | $36.73 | $69.57 | 1,694,300 | — | — |
| 2008-09-12 | $38.09 | $72.15 | 679,100 | — | — |
| 2008-09-11 | $38.16 | $72.28 | 800,700 | — | — |
| 2008-09-10 | $37.55 | $71.13 | 985,100 | — | — |
| 2008-09-09 | $36.45 | $69.04 | 1,316,200 | — | — |
| 2008-09-08 | $37.87 | $71.73 | 1,846,900 | — | — |
| 2008-09-05 | $35.89 | $67.98 | 1,491,500 | — | — |
| 2008-09-04 | $35.40 | $67.05 | 1,062,200 | — | — |
| 2008-09-03 | $36.51 | $69.16 | 1,139,200 | — | — |
| 2008-09-02 | $37.23 | $70.52 | 748,700 | — | — |
| 2008-08-29 | $37.27 | $70.60 | 596,800 | — | — |
| 2008-08-28 | $37.21 | $70.48 | 702,500 | — | — |
| 2008-08-27 | $36.16 | $68.49 | 436,900 | — | — |
| 2008-08-26 | $35.79 | $67.79 | 542,500 | — | — |
| 2008-08-25 | $35.19 | $66.66 | 651,100 | — | — |
| 2008-08-22 | $35.82 | $67.85 | 613,200 | — | — |
| 2008-08-21 | $35.26 | $66.79 | 787,700 | — | — |
| 2008-08-20 | $34.91 | $66.12 | 784,000 | — | — |
| 2008-08-19 | $34.74 | $65.80 | 1,185,400 | — | — |
| 2008-08-18 | $36.21 | $68.59 | 1,081,900 | — | — |
| 2008-08-15 | $36.75 | $69.61 | 860,700 | — | — |
| 2008-08-14 | $38.19 | $72.34 | 1,096,900 | — | — |
| 2008-08-13 | $36.35 | $68.85 | 836,100 | — | — |
| 2008-08-12 | $36.71 | $69.53 | 977,900 | — | — |
| 2008-08-11 | $37.94 | $71.86 | 1,157,100 | — | — |
| 2008-08-08 | $36.89 | $69.88 | 934,800 | — | — |
| 2008-08-07 | $35.04 | $66.37 | 802,500 | — | — |
| 2008-08-06 | $35.39 | $67.03 | 734,800 | — | — |
| 2008-08-05 | $36.50 | $69.14 | 1,204,400 | — | — |
| 2008-08-04 | $34.31 | $64.99 | 840,400 | — | — |
| 2008-08-01 | $35.15 | $66.58 | 1,081,900 | — | — |
| 2008-07-31 | $35.03 | $66.35 | 833,300 | — | — |
| 2008-07-30 | $35.14 | $66.56 | 737,600 | — | — |
| 2008-07-29 | $35.91 | $68.02 | 1,089,100 | — | — |
| 2008-07-28 | $34.17 | $64.72 | 886,700 | — | — |
| 2008-07-25 | $34.53 | $65.41 | 781,700 | — | — |
| 2008-07-24 | $33.72 | $63.87 | 976,600 | — | — |
| 2008-07-23 | $36.30 | $68.76 | 1,161,400 | — | — |
| 2008-07-22 | $35.82 | $67.85 | 921,700 | — | — |
| 2008-07-21 | $33.60 | $63.64 | 830,200 | — | — |
| 2008-07-18 | $34.92 | $66.14 | 906,200 | — | — |
| 2008-07-17 | $34.16 | $64.70 | 1,355,400 | — | — |
| 2008-07-16 | $34.57 | $65.48 | 969,600 | — | — |
| 2008-07-15 | $32.02 | $60.65 | 835,200 | — | — |
| 2008-07-14 | $31.91 | $60.44 | 721,500 | — | — |
| 2008-07-11 | $32.86 | $62.24 | 619,000 | — | — |
| 2008-07-10 | $32.84 | $62.20 | 732,400 | — | — |
| 2008-07-09 | $32.49 | $61.54 | 873,900 | — | — |
| 2008-07-08 | $34.39 | $65.14 | 1,067,200 | — | — |
| 2008-07-07 | $32.38 | $61.33 | 818,800 | — | — |
| 2008-07-03 | $32.66 | $61.86 | 719,100 | — | — |
| 2008-07-02 | $32.75 | $62.03 | 920,200 | — | — |
| 2008-07-01 | $33.99 | $64.38 | 754,600 | — | — |
| 2008-06-30 | $34.32 | $65.01 | 494,300 | — | — |
| 2008-06-27 | $34.22 | $64.82 | 840,000 | — | — |
| 2008-06-26 | $34.63 | $65.59 | 803,400 | — | — |
| 2008-06-25 | $35.94 | $68.08 | 734,500 | — | — |
| 2008-06-24 | $35.56 | $67.36 | 427,900 | — | — |
| 2008-06-23 | $34.89 | $66.09 | 784,900 | — | — |
| 2008-06-20 | $35.16 | $66.60 | 652,900 | — | — |
| 2008-06-19 | $35.64 | $67.51 | 728,300 | — | — |
| 2008-06-18 | $35.47 | $67.19 | 469,900 | — | — |
| 2008-06-17 | $35.62 | $67.47 | 478,700 | — | — |
| 2008-06-16 | $36.74 | $69.59 | 410,000 | — | — |
| 2008-06-13 | $36.36 | $68.87 | 410,400 | — | — |
| 2008-06-12 | $35.89 | $67.98 | 552,600 | — | — |
| 2008-06-11 | $35.19 | $66.66 | 476,000 | — | — |
| 2008-06-10 | $36.01 | $68.21 | 619,800 | — | — |
| 2008-06-09 | $35.48 | $67.20 | 727,700 | — | — |
| 2008-06-06 | $35.96 | $68.11 | 1,141,300 | — | — |
| 2008-06-05 | $38.20 | $72.36 | 491,200 | — | — |
| 2008-06-04 | $38.02 | $72.02 | 563,500 | — | — |
| 2008-06-03 | $38.00 | $71.98 | 495,800 | — | — |
| 2008-06-02 | $37.96 | $71.90 | 432,200 | — | — |
| 2008-05-30 | $38.38 | $72.70 | 531,600 | — | — |
| 2008-05-29 | $39.00 | $73.87 | 354,100 | — | — |
| 2008-05-28 | $38.82 | $73.53 | 427,700 | — | — |
| 2008-05-27 | $38.40 | $72.74 | 1,801,300 | — | — |
| 2008-05-23 | $37.71 | $71.43 | 507,200 | — | — |
| 2008-05-22 | $38.71 | $73.32 | 356,600 | — | — |
| 2008-05-21 | $39.04 | $73.95 | 791,100 | — | — |
| 2008-05-20 | $39.23 | $74.31 | 1,021,000 | — | — |
| 2008-05-19 | $39.55 | $74.91 | 1,030,300 | — | — |
| 2008-05-16 | $39.57 | $74.95 | 588,900 | — | — |
| 2008-05-15 | $39.59 | $74.99 | 550,400 | — | — |
| 2008-05-14 | $39.00 | $73.87 | 709,000 | — | — |
| 2008-05-13 | $39.82 | $75.43 | 450,200 | — | — |
| 2008-05-12 | $40.20 | $76.15 | 353,400 | — | — |
| 2008-05-09 | $39.83 | $75.44 | 338,800 | — | — |
| 2008-05-08 | $39.99 | $75.75 | 427,500 | — | — |
| 2008-05-07 | $40.10 | $75.96 | 569,000 | — | — |
| 2008-05-06 | $41.80 | $79.18 | 721,200 | — | — |
| 2008-05-05 | $42.00 | $79.55 | 476,700 | — | — |
| 2008-05-02 | $40.47 | $76.66 | 540,200 | — | — |
| 2008-05-01 | $40.50 | $76.71 | 816,000 | — | — |
| 2008-04-30 | $40.67 | $77.04 | 596,000 | — | — |
| 2008-04-29 | $41.50 | $78.61 | 498,600 | — | — |
| 2008-04-28 | $42.23 | $79.99 | 856,900 | — | — |
| 2008-04-25 | $41.91 | $79.38 | 604,000 | — | — |
| 2008-04-24 | $40.86 | $77.40 | 518,900 | — | — |
| 2008-04-23 | $39.44 | $74.71 | 428,300 | — | — |
| 2008-04-22 | $39.87 | $75.52 | 384,700 | — | — |
| 2008-04-21 | $39.97 | $75.71 | 419,100 | — | — |
| 2008-04-18 | $40.56 | $76.83 | 571,300 | — | — |
| 2008-04-17 | $40.20 | $76.15 | 431,000 | — | — |
| 2008-04-16 | $40.33 | $76.39 | 669,400 | — | — |
| 2008-04-15 | $39.23 | $74.31 | 944,800 | — | — |
| 2008-04-14 | $39.38 | $74.59 | 1,066,500 | — | — |
| 2008-04-11 | $39.95 | $75.67 | 841,000 | — | — |
| 2008-04-10 | $40.65 | $77.00 | 521,900 | — | — |
| 2008-04-09 | $40.54 | $76.79 | 615,100 | — | — |
| 2008-04-08 | $41.63 | $78.85 | 577,000 | — | — |
| 2008-04-07 | $42.37 | $80.26 | 844,700 | — | — |
| 2008-04-04 | $42.97 | $81.39 | 1,067,100 | — | — |
| 2008-04-03 | $43.13 | $81.69 | 1,133,800 | — | — |
| 2008-04-02 | $43.50 | $82.40 | 972,800 | — | — |
| 2008-04-01 | $44.47 | $84.23 | 1,163,700 | — | — |
| 2008-03-31 | $42.93 | $81.32 | 1,726,300 | — | — |
| 2008-03-28 | $42.00 | $79.55 | 802,400 | — | — |
| 2008-03-27 | $42.24 | $80.01 | 944,500 | — | — |
| 2008-03-26 | $43.20 | $81.83 | 605,600 | — | — |
| 2008-03-25 | $44.61 | $84.50 | 1,570,600 | — | — |
| 2008-03-24 | $44.50 | $84.29 | 1,804,900 | — | — |
| 2008-03-20 | $46.01 | $87.15 | 1,079,200 | — | — |
| 2008-03-19 | $43.45 | $82.30 | 746,600 | — | — |
| 2008-03-18 | $44.49 | $84.27 | 1,673,100 | — | — |
| 2008-03-17 | $41.56 | $78.72 | 1,153,900 | — | — |
| 2008-03-14 | $41.76 | $79.10 | 1,325,700 | — | — |
| 2008-03-13 | $40.50 | $76.71 | 839,200 | — | — |
| 2008-03-12 | $38.94 | $73.76 | 944,600 | — | — |
| 2008-03-11 | $38.97 | $73.82 | 965,500 | — | — |
| 2008-03-10 | $38.09 | $72.15 | 1,166,000 | — | — |
| 2008-03-07 | $37.22 | $70.50 | 984,800 | — | — |
| 2008-03-06 | $38.45 | $72.83 | 540,000 | — | — |
| 2008-03-05 | $39.10 | $74.06 | 891,800 | — | — |
| 2008-03-04 | $38.66 | $73.23 | 817,600 | — | — |
| 2008-03-03 | $38.30 | $72.55 | 826,200 | — | — |
| 2008-02-29 | $38.45 | $72.83 | 752,400 | — | — |
| 2008-02-28 | $38.85 | $73.59 | 522,900 | — | — |
| 2008-02-27 | $39.60 | $75.01 | 1,726,200 | — | — |
| 2008-02-26 | $39.68 | $75.16 | 507,400 | — | — |
| 2008-02-25 | $38.91 | $73.70 | 560,800 | — | — |
| 2008-02-22 | $37.53 | $71.09 | 585,600 | — | — |
| 2008-02-21 | $36.84 | $69.78 | 685,100 | — | — |
| 2008-02-20 | $37.70 | $71.41 | 742,500 | — | — |
| 2008-02-19 | $36.65 | $69.42 | 1,405,000 | — | — |
| 2008-02-15 | $37.65 | $71.31 | 491,800 | — | — |
| 2008-02-14 | $38.35 | $72.64 | 472,100 | — | — |
| 2008-02-13 | $38.67 | $73.25 | 776,600 | — | — |
| 2008-02-12 | $38.74 | $73.38 | 623,100 | — | — |
| 2008-02-11 | $38.76 | $73.42 | 852,400 | — | — |
| 2008-02-08 | $38.25 | $72.45 | 1,265,600 | — | — |
| 2008-02-07 | $38.77 | $73.44 | 632,900 | — | — |
| 2008-02-06 | $37.97 | $71.92 | 662,800 | — | — |
| 2008-02-05 | $39.16 | $74.18 | 916,100 | — | — |
| 2008-02-04 | $39.61 | $75.03 | 1,379,600 | — | — |
| 2008-02-01 | $39.90 | $75.58 | 944,000 | — | — |
| 2008-01-31 | $38.82 | $73.53 | 1,110,900 | — | — |
| 2008-01-30 | $37.64 | $71.30 | 1,140,900 | — | — |
| 2008-01-29 | $38.31 | $72.57 | 1,617,500 | — | — |
| 2008-01-28 | $36.26 | $68.68 | 1,425,400 | — | — |
| 2008-01-25 | $36.04 | $68.27 | 1,433,000 | — | — |
| 2008-01-24 | $37.20 | $70.46 | 1,525,300 | — | — |
| 2008-01-23 | $35.40 | $67.05 | 2,518,000 | — | — |
| 2008-01-22 | $32.11 | $60.82 | 2,737,400 | — | — |
| 2008-01-18 | $31.01 | $58.74 | 1,229,700 | — | — |
| 2008-01-17 | $30.76 | $58.26 | 858,900 | — | — |
| 2008-01-16 | $31.00 | $58.72 | 763,300 | — | — |
| 2008-01-15 | $31.01 | $58.74 | 606,300 | — | — |
| 2008-01-14 | $31.89 | $60.40 | 917,800 | — | — |
| 2008-01-11 | $32.00 | $60.61 | 1,101,600 | — | — |
| 2008-01-10 | $32.30 | $61.18 | 1,617,000 | — | — |
| 2008-01-09 | $32.74 | $62.01 | 1,631,500 | — | — |
| 2008-01-08 | $33.55 | $63.55 | 1,586,200 | — | — |
| 2008-01-07 | $34.13 | $64.65 | 1,904,500 | — | — |
| 2008-01-04 | $32.50 | $61.56 | 2,790,600 | — | — |
| 2008-01-03 | $34.59 | $65.52 | 1,346,900 | — | — |
| 2008-01-02 | $34.70 | $65.73 | 1,299,800 | — | — |