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
- 2006-02-01 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 | $21.62 | $23.43 | 482,200 | — | — |
| 2008-12-30 | $18.99 | $20.58 | 403,500 | — | — |
| 2008-12-29 | $17.51 | $18.98 | 274,300 | — | — |
| 2008-12-26 | $18.19 | $19.72 | 218,600 | — | — |
| 2008-12-24 | $18.45 | $20.00 | 152,000 | — | — |
| 2008-12-23 | $19.00 | $20.59 | 494,100 | — | — |
| 2008-12-22 | $20.81 | $22.55 | 338,200 | — | — |
| 2008-12-19 | $21.71 | $23.53 | 382,000 | — | — |
| 2008-12-18 | $21.31 | $23.10 | 310,300 | — | — |
| 2008-12-17 | $22.26 | $24.13 | 341,000 | — | — |
| 2008-12-16 | $22.01 | $23.86 | 315,500 | — | — |
| 2008-12-15 | $19.88 | $21.55 | 521,400 | — | — |
| 2008-12-12 | $21.99 | $23.83 | 219,500 | — | — |
| 2008-12-11 | $21.04 | $22.80 | 302,000 | — | — |
| 2008-12-10 | $22.23 | $24.09 | 314,200 | — | — |
| 2008-12-09 | $21.18 | $22.96 | 529,100 | — | — |
| 2008-12-08 | $20.59 | $22.32 | 440,400 | — | — |
| 2008-12-05 | $19.25 | $20.86 | 344,500 | — | — |
| 2008-12-04 | $18.57 | $20.13 | 443,700 | — | — |
| 2008-12-03 | $20.17 | $21.86 | 401,000 | — | — |
| 2008-12-02 | $19.91 | $21.58 | 488,600 | — | — |
| 2008-12-01 | $18.25 | $19.78 | 470,800 | — | — |
| 2008-11-28 | $21.42 | $23.22 | 98,300 | — | — |
| 2008-11-26 | $20.72 | $22.46 | 370,000 | — | — |
| 2008-11-25 | $17.45 | $18.91 | 544,900 | — | — |
| 2008-11-24 | $17.34 | $18.79 | 521,500 | — | — |
| 2008-11-21 | $14.07 | $15.25 | 412,600 | — | — |
| 2008-11-20 | $13.80 | $14.96 | 372,800 | — | — |
| 2008-11-19 | $15.19 | $16.46 | 323,600 | — | — |
| 2008-11-18 | $17.05 | $18.48 | 256,900 | — | — |
| 2008-11-17 | $17.05 | $18.48 | 296,800 | — | — |
| 2008-11-14 | $17.97 | $19.48 | 322,800 | — | — |
| 2008-11-13 | $20.07 | $21.75 | 438,200 | — | — |
| 2008-11-12 | $18.70 | $20.03 | 381,800 | — | — |
| 2008-11-11 | $19.58 | $20.97 | 361,600 | — | — |
| 2008-11-10 | $20.83 | $22.31 | 289,700 | — | — |
| 2008-11-07 | $21.03 | $22.53 | 177,000 | — | — |
| 2008-11-06 | $21.05 | $22.55 | 399,700 | — | — |
| 2008-11-05 | $22.72 | $24.34 | 194,800 | — | — |
| 2008-11-04 | $24.84 | $26.61 | 210,200 | — | — |
| 2008-11-03 | $23.58 | $25.26 | 185,200 | — | — |
| 2008-10-31 | $23.79 | $25.48 | 319,700 | — | — |
| 2008-10-30 | $21.61 | $23.15 | 278,800 | — | — |
| 2008-10-29 | $19.73 | $21.13 | 329,400 | — | — |
| 2008-10-28 | $16.99 | $18.20 | 310,900 | — | — |
| 2008-10-27 | $16.89 | $18.09 | 312,700 | — | — |
| 2008-10-24 | $17.54 | $18.79 | 189,600 | — | — |
| 2008-10-23 | $18.73 | $20.06 | 416,600 | — | — |
| 2008-10-22 | $18.97 | $20.32 | 289,500 | — | — |
| 2008-10-21 | $20.78 | $22.26 | 257,900 | — | — |
| 2008-10-20 | $21.71 | $23.25 | 213,300 | — | — |
| 2008-10-17 | $20.52 | $21.98 | 331,500 | — | — |
| 2008-10-16 | $20.74 | $22.21 | 647,500 | — | — |
| 2008-10-15 | $21.18 | $22.69 | 258,700 | — | — |
| 2008-10-14 | $23.37 | $25.03 | 242,200 | — | — |
| 2008-10-13 | $25.59 | $27.41 | 222,400 | — | — |
| 2008-10-10 | $20.04 | $21.46 | 561,300 | — | — |
| 2008-10-09 | $20.49 | $21.95 | 356,100 | — | — |
| 2008-10-08 | $22.06 | $23.63 | 495,500 | — | — |
| 2008-10-07 | $23.31 | $24.97 | 376,500 | — | — |
| 2008-10-06 | $28.05 | $30.04 | 420,800 | — | — |
| 2008-10-03 | $30.53 | $32.70 | 259,900 | — | — |
| 2008-10-02 | $33.10 | $35.45 | 321,200 | — | — |
| 2008-10-01 | $35.44 | $37.96 | 296,300 | — | — |
| 2008-09-30 | $37.41 | $40.07 | 396,600 | — | — |
| 2008-09-29 | $36.27 | $38.85 | 278,500 | — | — |
| 2008-09-26 | $41.34 | $44.28 | 219,500 | — | — |
| 2008-09-25 | $42.55 | $45.58 | 178,800 | — | — |
| 2008-09-24 | $43.81 | $46.92 | 209,400 | — | — |
| 2008-09-23 | $44.46 | $47.62 | 189,500 | — | — |
| 2008-09-22 | $45.04 | $48.24 | 275,800 | — | — |
| 2008-09-19 | $46.53 | $49.84 | 547,300 | — | — |
| 2008-09-18 | $41.42 | $44.37 | 441,300 | — | — |
| 2008-09-17 | $40.36 | $43.23 | 435,600 | — | — |
| 2008-09-16 | $44.50 | $47.66 | 243,000 | — | — |
| 2008-09-15 | $43.38 | $46.46 | 272,100 | — | — |
| 2008-09-12 | $45.71 | $48.96 | 207,800 | — | — |
| 2008-09-11 | $44.31 | $47.46 | 451,700 | — | — |
| 2008-09-10 | $40.82 | $43.72 | 375,500 | — | — |
| 2008-09-09 | $41.03 | $43.95 | 518,300 | — | — |
| 2008-09-08 | $43.13 | $46.20 | 185,500 | — | — |
| 2008-09-05 | $43.38 | $46.46 | 180,700 | — | — |
| 2008-09-04 | $42.99 | $46.05 | 260,100 | — | — |
| 2008-09-03 | $43.96 | $47.09 | 190,600 | — | — |
| 2008-09-02 | $44.25 | $47.40 | 225,200 | — | — |
| 2008-08-29 | $45.81 | $49.07 | 102,200 | — | — |
| 2008-08-28 | $46.98 | $50.32 | 151,300 | — | — |
| 2008-08-27 | $46.06 | $49.33 | 138,200 | — | — |
| 2008-08-26 | $45.11 | $48.32 | 156,400 | — | — |
| 2008-08-25 | $44.18 | $47.32 | 131,700 | — | — |
| 2008-08-22 | $45.92 | $49.18 | 126,800 | — | — |
| 2008-08-21 | $45.78 | $49.04 | 138,200 | — | — |
| 2008-08-20 | $46.37 | $49.67 | 293,400 | — | — |
| 2008-08-19 | $44.71 | $47.89 | 143,500 | — | — |
| 2008-08-18 | $45.25 | $48.47 | 182,100 | — | — |
| 2008-08-15 | $46.87 | $50.20 | 174,700 | — | — |
| 2008-08-14 | $47.95 | $51.36 | 161,700 | — | — |
| 2008-08-13 | $48.24 | $51.43 | 229,800 | — | — |
| 2008-08-12 | $47.95 | $51.13 | 228,200 | — | — |
| 2008-08-11 | $48.37 | $51.57 | 233,000 | — | — |
| 2008-08-08 | $46.37 | $49.44 | 338,000 | — | — |
| 2008-08-07 | $45.14 | $48.13 | 513,800 | — | — |
| 2008-08-06 | $44.45 | $47.39 | 363,400 | — | — |
| 2008-08-05 | $44.03 | $46.95 | 208,300 | — | — |
| 2008-08-04 | $42.75 | $45.58 | 211,800 | — | — |
| 2008-08-01 | $43.66 | $46.55 | 260,600 | — | — |
| 2008-07-31 | $43.21 | $46.07 | 122,400 | — | — |
| 2008-07-30 | $43.62 | $46.51 | 173,100 | — | — |
| 2008-07-29 | $43.33 | $46.20 | 143,000 | — | — |
| 2008-07-28 | $41.36 | $44.10 | 73,400 | — | — |
| 2008-07-25 | $41.69 | $44.45 | 147,900 | — | — |
| 2008-07-24 | $41.21 | $43.94 | 170,700 | — | — |
| 2008-07-23 | $42.21 | $45.01 | 219,100 | — | — |
| 2008-07-22 | $41.64 | $44.40 | 197,800 | — | — |
| 2008-07-21 | $42.33 | $45.13 | 155,200 | — | — |
| 2008-07-18 | $41.93 | $44.71 | 132,400 | — | — |
| 2008-07-17 | $41.67 | $44.43 | 171,700 | — | — |
| 2008-07-16 | $42.47 | $45.28 | 139,700 | — | — |
| 2008-07-15 | $40.95 | $43.66 | 241,500 | — | — |
| 2008-07-14 | $41.72 | $44.48 | 198,800 | — | — |
| 2008-07-11 | $42.10 | $44.89 | 280,800 | — | — |
| 2008-07-10 | $43.23 | $46.09 | 244,400 | — | — |
| 2008-07-09 | $41.62 | $44.38 | 275,500 | — | — |
| 2008-07-08 | $41.05 | $43.77 | 250,300 | — | — |
| 2008-07-07 | $40.29 | $42.96 | 215,100 | — | — |
| 2008-07-03 | $40.84 | $43.54 | 231,900 | — | — |
| 2008-07-02 | $41.09 | $43.81 | 257,400 | — | — |
| 2008-07-01 | $42.72 | $45.55 | 267,200 | — | — |
| 2008-06-30 | $41.87 | $44.64 | 447,900 | — | — |
| 2008-06-27 | $41.56 | $44.31 | 1,046,300 | — | — |
| 2008-06-26 | $40.02 | $42.67 | 637,400 | — | — |
| 2008-06-25 | $42.88 | $45.72 | 300,300 | — | — |
| 2008-06-24 | $43.01 | $45.86 | 183,900 | — | — |
| 2008-06-23 | $44.10 | $47.02 | 244,200 | — | — |
| 2008-06-20 | $44.25 | $47.18 | 485,300 | — | — |
| 2008-06-19 | $45.77 | $48.80 | 264,800 | — | — |
| 2008-06-18 | $44.72 | $47.68 | 145,800 | — | — |
| 2008-06-17 | $45.37 | $48.37 | 152,300 | — | — |
| 2008-06-16 | $45.17 | $48.16 | 484,200 | — | — |
| 2008-06-13 | $47.91 | $51.08 | 279,700 | — | — |
| 2008-06-12 | $46.68 | $49.77 | 392,200 | — | — |
| 2008-06-11 | $47.64 | $50.79 | 254,100 | — | — |
| 2008-06-10 | $47.87 | $51.04 | 209,100 | — | — |
| 2008-06-09 | $48.57 | $51.79 | 346,300 | — | — |
| 2008-06-06 | $47.63 | $50.78 | 290,700 | — | — |
| 2008-06-05 | $49.05 | $52.30 | 340,800 | — | — |
| 2008-06-04 | $48.12 | $51.31 | 699,700 | — | — |
| 2008-06-03 | $43.13 | $45.99 | 216,200 | — | — |
| 2008-06-02 | $43.12 | $45.98 | 227,400 | — | — |
| 2008-05-30 | $43.18 | $46.04 | 266,800 | — | — |
| 2008-05-29 | $42.40 | $45.21 | 311,400 | — | — |
| 2008-05-28 | $43.00 | $45.85 | 329,300 | — | — |
| 2008-05-27 | $42.91 | $45.75 | 287,700 | — | — |
| 2008-05-23 | $44.99 | $47.97 | 251,400 | — | — |
| 2008-05-22 | $44.62 | $47.57 | 250,300 | — | — |
| 2008-05-21 | $43.46 | $46.34 | 413,000 | — | — |
| 2008-05-20 | $46.24 | $49.30 | 214,600 | — | — |
| 2008-05-19 | $46.84 | $49.94 | 267,800 | — | — |
| 2008-05-16 | $48.93 | $52.17 | 320,400 | — | — |
| 2008-05-15 | $47.51 | $50.66 | 323,000 | — | — |
| 2008-05-14 | $48.63 | $51.62 | 215,900 | — | — |
| 2008-05-13 | $48.13 | $51.08 | 251,300 | — | — |
| 2008-05-12 | $48.60 | $51.58 | 333,100 | — | — |
| 2008-05-09 | $48.55 | $51.53 | 379,100 | — | — |
| 2008-05-08 | $48.86 | $51.86 | 892,700 | — | — |
| 2008-05-07 | $50.09 | $53.17 | 299,100 | — | — |
| 2008-05-06 | $49.93 | $53.00 | 418,700 | — | — |
| 2008-05-05 | $47.88 | $50.82 | 242,600 | — | — |
| 2008-05-02 | $47.95 | $50.89 | 212,900 | — | — |
| 2008-05-01 | $47.41 | $50.32 | 284,300 | — | — |
| 2008-04-30 | $48.44 | $51.41 | 248,900 | — | — |
| 2008-04-29 | $46.59 | $49.45 | 183,500 | — | — |
| 2008-04-28 | $48.87 | $51.87 | 210,700 | — | — |
| 2008-04-25 | $48.34 | $51.31 | 211,200 | — | — |
| 2008-04-24 | $48.22 | $51.18 | 450,000 | — | — |
| 2008-04-23 | $47.97 | $50.92 | 224,000 | — | — |
| 2008-04-22 | $47.65 | $50.58 | 397,500 | — | — |
| 2008-04-21 | $49.83 | $52.89 | 232,100 | — | — |
| 2008-04-18 | $50.09 | $53.17 | 284,400 | — | — |
| 2008-04-17 | $48.93 | $51.93 | 159,400 | — | — |
| 2008-04-16 | $49.70 | $52.75 | 396,000 | — | — |
| 2008-04-15 | $47.21 | $50.11 | 287,900 | — | — |
| 2008-04-14 | $47.00 | $49.89 | 312,600 | — | — |
| 2008-04-11 | $45.88 | $48.70 | 270,100 | — | — |
| 2008-04-10 | $45.99 | $48.81 | 438,100 | — | — |
| 2008-04-09 | $45.49 | $48.28 | 344,100 | — | — |
| 2008-04-08 | $46.91 | $49.79 | 479,200 | — | — |
| 2008-04-07 | $45.79 | $48.60 | 314,300 | — | — |
| 2008-04-04 | $45.00 | $47.76 | 317,400 | — | — |
| 2008-04-03 | $43.99 | $46.69 | 221,700 | — | — |
| 2008-04-02 | $44.09 | $46.80 | 209,900 | — | — |
| 2008-04-01 | $44.30 | $47.02 | 283,000 | — | — |
| 2008-03-31 | $44.31 | $47.03 | 189,100 | — | — |
| 2008-03-28 | $43.88 | $46.57 | 248,900 | — | — |
| 2008-03-27 | $43.99 | $46.69 | 160,900 | — | — |
| 2008-03-26 | $44.56 | $47.30 | 164,100 | — | — |
| 2008-03-25 | $44.64 | $47.38 | 232,000 | — | — |
| 2008-03-24 | $44.74 | $47.49 | 275,400 | — | — |
| 2008-03-20 | $43.97 | $46.67 | 458,300 | — | — |
| 2008-03-19 | $41.13 | $43.66 | 276,400 | — | — |
| 2008-03-18 | $44.87 | $47.62 | 451,700 | — | — |
| 2008-03-17 | $42.18 | $44.77 | 260,900 | — | — |
| 2008-03-14 | $42.70 | $45.32 | 136,600 | — | — |
| 2008-03-13 | $43.80 | $46.49 | 271,500 | — | — |
| 2008-03-12 | $43.52 | $46.19 | 241,400 | — | — |
| 2008-03-11 | $42.02 | $44.60 | 196,900 | — | — |
| 2008-03-10 | $40.32 | $42.80 | 176,400 | — | — |
| 2008-03-07 | $42.06 | $44.64 | 162,200 | — | — |
| 2008-03-06 | $41.95 | $44.53 | 172,500 | — | — |
| 2008-03-05 | $42.93 | $45.57 | 365,700 | — | — |
| 2008-03-04 | $42.50 | $45.11 | 312,600 | — | — |
| 2008-03-03 | $42.84 | $45.47 | 341,500 | — | — |
| 2008-02-29 | $41.77 | $44.33 | 309,700 | — | — |
| 2008-02-28 | $41.17 | $43.70 | 199,500 | — | — |
| 2008-02-27 | $41.41 | $43.95 | 440,900 | — | — |
| 2008-02-26 | $41.02 | $43.54 | 352,000 | — | — |
| 2008-02-25 | $39.99 | $42.45 | 532,000 | — | — |
| 2008-02-22 | $40.03 | $42.49 | 442,900 | — | — |
| 2008-02-21 | $41.16 | $43.69 | 331,700 | — | — |
| 2008-02-20 | $41.18 | $43.71 | 710,600 | — | — |
| 2008-02-19 | $37.02 | $39.29 | 271,300 | — | — |
| 2008-02-15 | $35.84 | $38.04 | 158,100 | — | — |
| 2008-02-14 | $36.50 | $38.74 | 290,800 | — | — |
| 2008-02-13 | $35.32 | $37.49 | 169,900 | — | — |
| 2008-02-12 | $33.58 | $35.41 | 210,300 | — | — |
| 2008-02-11 | $33.10 | $34.90 | 204,400 | — | — |
| 2008-02-08 | $33.38 | $35.20 | 107,400 | — | — |
| 2008-02-07 | $34.04 | $35.89 | 128,100 | — | — |
| 2008-02-06 | $33.60 | $35.43 | 146,500 | — | — |
| 2008-02-05 | $34.00 | $35.85 | 147,000 | — | — |
| 2008-02-04 | $34.74 | $36.63 | 165,400 | — | — |
| 2008-02-01 | $34.70 | $36.59 | 191,700 | — | — |
| 2008-01-31 | $33.46 | $35.28 | 237,800 | — | — |
| 2008-01-30 | $32.75 | $34.53 | 188,900 | — | — |
| 2008-01-29 | $32.90 | $34.69 | 189,300 | — | — |
| 2008-01-28 | $33.36 | $35.18 | 211,200 | — | — |
| 2008-01-25 | $32.08 | $33.83 | 206,300 | — | — |
| 2008-01-24 | $32.29 | $34.05 | 343,400 | — | — |
| 2008-01-23 | $32.05 | $33.79 | 356,200 | — | — |
| 2008-01-22 | $33.66 | $35.49 | 338,600 | — | — |
| 2008-01-18 | $36.17 | $38.14 | 332,800 | — | — |
| 2008-01-17 | $36.04 | $38.00 | 168,000 | — | — |
| 2008-01-16 | $36.69 | $38.69 | 233,200 | — | — |
| 2008-01-15 | $38.57 | $40.67 | 173,100 | — | — |
| 2008-01-14 | $39.67 | $41.83 | 116,600 | — | — |
| 2008-01-11 | $39.25 | $41.39 | 133,600 | — | — |
| 2008-01-10 | $40.45 | $42.65 | 186,900 | — | — |
| 2008-01-09 | $40.27 | $42.46 | 227,900 | — | — |
| 2008-01-08 | $40.94 | $43.17 | 201,500 | — | — |
| 2008-01-07 | $42.37 | $44.68 | 191,400 | — | — |
| 2008-01-04 | $42.68 | $45.00 | 176,500 | — | — |
| 2008-01-03 | $43.51 | $45.88 | 179,100 | — | — |
| 2008-01-02 | $43.50 | $45.87 | 199,700 | — | — |