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
- 1992-08-18 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 | $20.28 | $73.81 | 141,900 | — | — |
| 2008-12-30 | $19.44 | $70.75 | 155,300 | — | — |
| 2008-12-29 | $18.32 | $66.68 | 146,100 | — | — |
| 2008-12-26 | $19.11 | $69.55 | 47,200 | — | — |
| 2008-12-24 | $18.89 | $68.75 | 44,100 | — | — |
| 2008-12-23 | $18.46 | $67.19 | 110,000 | — | — |
| 2008-12-22 | $18.60 | $67.70 | 122,000 | — | — |
| 2008-12-19 | $19.02 | $69.23 | 300,800 | — | — |
| 2008-12-18 | $18.34 | $66.28 | 182,400 | — | — |
| 2008-12-17 | $19.09 | $68.99 | 190,400 | — | — |
| 2008-12-16 | $19.19 | $69.35 | 217,600 | — | — |
| 2008-12-15 | $17.42 | $62.95 | 208,000 | — | — |
| 2008-12-12 | $17.95 | $64.87 | 172,300 | — | — |
| 2008-12-11 | $16.60 | $59.99 | 208,900 | — | — |
| 2008-12-10 | $18.60 | $67.22 | 213,700 | — | — |
| 2008-12-09 | $17.86 | $64.54 | 336,100 | — | — |
| 2008-12-08 | $18.00 | $65.05 | 489,000 | — | — |
| 2008-12-05 | $17.47 | $63.13 | 661,900 | — | — |
| 2008-12-04 | $17.21 | $62.19 | 156,600 | — | — |
| 2008-12-03 | $18.17 | $65.66 | 193,200 | — | — |
| 2008-12-02 | $17.38 | $62.81 | 456,500 | — | — |
| 2008-12-01 | $16.24 | $58.69 | 209,100 | — | — |
| 2008-11-28 | $19.48 | $70.40 | 64,900 | — | — |
| 2008-11-26 | $19.76 | $71.41 | 200,600 | — | — |
| 2008-11-25 | $18.53 | $66.96 | 227,800 | — | — |
| 2008-11-24 | $17.81 | $64.36 | 205,200 | — | — |
| 2008-11-21 | $16.20 | $58.54 | 450,800 | — | — |
| 2008-11-20 | $15.02 | $54.28 | 425,000 | — | — |
| 2008-11-19 | $15.15 | $54.75 | 264,600 | — | — |
| 2008-11-18 | $17.58 | $63.53 | 256,800 | — | — |
| 2008-11-17 | $18.60 | $66.75 | 188,400 | — | — |
| 2008-11-14 | $19.04 | $68.33 | 265,100 | — | — |
| 2008-11-13 | $21.07 | $75.61 | 297,900 | — | — |
| 2008-11-12 | $19.19 | $68.86 | 147,800 | — | — |
| 2008-11-11 | $20.04 | $71.91 | 163,000 | — | — |
| 2008-11-10 | $20.06 | $71.99 | 158,700 | — | — |
| 2008-11-07 | $21.74 | $78.02 | 199,900 | — | — |
| 2008-11-06 | $21.10 | $75.72 | 244,600 | — | — |
| 2008-11-05 | $21.74 | $78.02 | 318,500 | — | — |
| 2008-11-04 | $23.35 | $83.79 | 262,000 | — | — |
| 2008-11-03 | $24.35 | $87.38 | 126,500 | — | — |
| 2008-10-31 | $24.17 | $86.74 | 235,100 | — | — |
| 2008-10-30 | $22.94 | $82.32 | 162,200 | — | — |
| 2008-10-29 | $21.37 | $76.69 | 272,300 | — | — |
| 2008-10-28 | $22.39 | $80.35 | 193,800 | — | — |
| 2008-10-27 | $19.51 | $70.01 | 226,200 | — | — |
| 2008-10-24 | $20.18 | $72.42 | 257,500 | — | — |
| 2008-10-23 | $21.35 | $76.62 | 240,900 | — | — |
| 2008-10-22 | $21.91 | $78.63 | 126,400 | — | — |
| 2008-10-21 | $22.55 | $80.92 | 195,400 | — | — |
| 2008-10-20 | $22.96 | $81.93 | 168,600 | — | — |
| 2008-10-17 | $22.86 | $81.57 | 253,200 | — | — |
| 2008-10-16 | $22.97 | $81.96 | 434,800 | — | — |
| 2008-10-15 | $22.48 | $80.21 | 215,400 | — | — |
| 2008-10-14 | $25.09 | $89.53 | 233,900 | — | — |
| 2008-10-13 | $26.06 | $92.99 | 86,300 | — | — |
| 2008-10-10 | $24.71 | $88.17 | 408,400 | — | — |
| 2008-10-09 | $22.43 | $80.04 | 249,200 | — | — |
| 2008-10-08 | $24.68 | $88.06 | 262,400 | — | — |
| 2008-10-07 | $25.01 | $89.24 | 272,000 | — | — |
| 2008-10-06 | $26.20 | $93.49 | 195,400 | — | — |
| 2008-10-03 | $26.30 | $93.85 | 147,700 | — | — |
| 2008-10-02 | $27.25 | $97.23 | 65,000 | — | — |
| 2008-10-01 | $28.55 | $101.87 | 129,300 | — | — |
| 2008-09-30 | $29.32 | $104.62 | 182,300 | — | — |
| 2008-09-29 | $27.65 | $98.66 | 106,300 | — | — |
| 2008-09-26 | $28.66 | $102.27 | 211,200 | — | — |
| 2008-09-25 | $28.47 | $101.59 | 120,700 | — | — |
| 2008-09-24 | $27.53 | $98.23 | 122,800 | — | — |
| 2008-09-23 | $28.24 | $100.77 | 120,100 | — | — |
| 2008-09-22 | $28.61 | $102.09 | 214,900 | — | — |
| 2008-09-19 | $31.16 | $111.19 | 553,100 | — | — |
| 2008-09-18 | $27.98 | $99.84 | 240,700 | — | — |
| 2008-09-17 | $26.66 | $94.67 | 296,000 | — | — |
| 2008-09-16 | $28.96 | $102.83 | 274,300 | — | — |
| 2008-09-15 | $28.20 | $100.13 | 224,100 | — | — |
| 2008-09-12 | $29.27 | $103.93 | 132,200 | — | — |
| 2008-09-11 | $28.77 | $102.16 | 171,400 | — | — |
| 2008-09-10 | $29.11 | $103.37 | 197,300 | — | — |
| 2008-09-09 | $28.05 | $99.60 | 293,200 | — | — |
| 2008-09-08 | $28.49 | $101.16 | 245,200 | — | — |
| 2008-09-05 | $27.59 | $97.97 | 297,100 | — | — |
| 2008-09-04 | $27.43 | $97.40 | 192,000 | — | — |
| 2008-09-03 | $27.91 | $99.10 | 191,000 | — | — |
| 2008-09-02 | $27.34 | $97.08 | 114,400 | — | — |
| 2008-08-29 | $26.87 | $95.41 | 186,400 | — | — |
| 2008-08-28 | $27.30 | $96.94 | 223,800 | — | — |
| 2008-08-27 | $27.02 | $95.94 | 230,500 | — | — |
| 2008-08-26 | $26.79 | $95.13 | 254,700 | — | — |
| 2008-08-25 | $26.59 | $94.42 | 288,000 | — | — |
| 2008-08-22 | $26.98 | $95.80 | 170,100 | — | — |
| 2008-08-21 | $26.98 | $95.80 | 223,600 | — | — |
| 2008-08-20 | $26.95 | $95.70 | 240,200 | — | — |
| 2008-08-19 | $27.60 | $98.00 | 267,800 | — | — |
| 2008-08-18 | $29.27 | $103.47 | 69,700 | — | — |
| 2008-08-15 | $29.40 | $103.93 | 150,800 | — | — |
| 2008-08-14 | $29.59 | $104.60 | 194,000 | — | — |
| 2008-08-13 | $29.67 | $104.89 | 115,700 | — | — |
| 2008-08-12 | $29.70 | $104.99 | 235,100 | — | — |
| 2008-08-11 | $29.54 | $104.43 | 234,200 | — | — |
| 2008-08-08 | $28.84 | $101.95 | 246,100 | — | — |
| 2008-08-07 | $26.94 | $95.24 | 337,200 | — | — |
| 2008-08-06 | $27.92 | $98.70 | 205,500 | — | — |
| 2008-08-05 | $29.76 | $105.20 | 297,600 | — | — |
| 2008-08-04 | $29.66 | $104.85 | 259,400 | — | — |
| 2008-08-01 | $29.93 | $105.80 | 120,400 | — | — |
| 2008-07-31 | $29.23 | $103.33 | 137,500 | — | — |
| 2008-07-30 | $28.96 | $102.38 | 122,300 | — | — |
| 2008-07-29 | $28.85 | $101.99 | 130,100 | — | — |
| 2008-07-28 | $28.11 | $99.37 | 103,800 | — | — |
| 2008-07-25 | $28.73 | $101.56 | 80,400 | — | — |
| 2008-07-24 | $27.75 | $98.10 | 128,100 | — | — |
| 2008-07-23 | $28.86 | $102.02 | 153,600 | — | — |
| 2008-07-22 | $29.20 | $103.22 | 119,300 | — | — |
| 2008-07-21 | $27.91 | $98.66 | 77,400 | — | — |
| 2008-07-18 | $27.86 | $98.03 | 111,400 | — | — |
| 2008-07-17 | $27.80 | $97.82 | 128,000 | — | — |
| 2008-07-16 | $27.26 | $95.92 | 144,400 | — | — |
| 2008-07-15 | $26.15 | $92.01 | 208,100 | — | — |
| 2008-07-14 | $26.54 | $93.38 | 135,700 | — | — |
| 2008-07-11 | $26.87 | $94.54 | 144,600 | — | — |
| 2008-07-10 | $26.17 | $92.08 | 118,800 | — | — |
| 2008-07-09 | $25.17 | $88.56 | 142,900 | — | — |
| 2008-07-08 | $26.73 | $94.05 | 207,000 | — | — |
| 2008-07-07 | $24.94 | $87.75 | 135,200 | — | — |
| 2008-07-03 | $25.45 | $89.55 | 73,200 | — | — |
| 2008-07-02 | $25.48 | $89.65 | 144,100 | — | — |
| 2008-07-01 | $26.06 | $91.69 | 193,100 | — | — |
| 2008-06-30 | $25.56 | $89.94 | 134,300 | — | — |
| 2008-06-27 | $26.12 | $91.91 | 371,700 | — | — |
| 2008-06-26 | $26.53 | $93.35 | 173,200 | — | — |
| 2008-06-25 | $27.08 | $95.28 | 233,600 | — | — |
| 2008-06-24 | $26.97 | $94.90 | 164,600 | — | — |
| 2008-06-23 | $27.06 | $95.21 | 138,300 | — | — |
| 2008-06-20 | $27.18 | $95.64 | 222,300 | — | — |
| 2008-06-19 | $27.38 | $96.34 | 136,400 | — | — |
| 2008-06-18 | $27.12 | $94.97 | 247,200 | — | — |
| 2008-06-17 | $27.26 | $95.46 | 140,700 | — | — |
| 2008-06-16 | $27.65 | $96.82 | 222,300 | — | — |
| 2008-06-13 | $26.95 | $94.37 | 84,100 | — | — |
| 2008-06-12 | $26.85 | $94.02 | 159,000 | — | — |
| 2008-06-11 | $26.17 | $91.64 | 72,000 | — | — |
| 2008-06-10 | $26.58 | $93.08 | 154,600 | — | — |
| 2008-06-09 | $26.77 | $93.74 | 75,700 | — | — |
| 2008-06-06 | $27.36 | $95.81 | 143,100 | — | — |
| 2008-06-05 | $28.20 | $98.75 | 121,900 | — | — |
| 2008-06-04 | $28.00 | $98.05 | 242,200 | — | — |
| 2008-06-03 | $27.74 | $97.14 | 276,500 | — | — |
| 2008-06-02 | $27.92 | $97.77 | 329,800 | — | — |
| 2008-05-30 | $27.80 | $97.35 | 267,300 | — | — |
| 2008-05-29 | $27.40 | $95.95 | 326,500 | — | — |
| 2008-05-28 | $26.00 | $91.04 | 196,800 | — | — |
| 2008-05-27 | $26.68 | $93.43 | 137,900 | — | — |
| 2008-05-23 | $26.66 | $93.36 | 91,500 | — | — |
| 2008-05-22 | $26.85 | $94.02 | 218,600 | — | — |
| 2008-05-21 | $26.61 | $93.18 | 187,800 | — | — |
| 2008-05-20 | $26.23 | $91.85 | 108,800 | — | — |
| 2008-05-19 | $26.51 | $92.38 | 153,800 | — | — |
| 2008-05-16 | $26.39 | $91.96 | 136,900 | — | — |
| 2008-05-15 | $26.81 | $93.42 | 142,300 | — | — |
| 2008-05-14 | $27.23 | $94.88 | 207,500 | — | — |
| 2008-05-13 | $26.99 | $94.05 | 88,000 | — | — |
| 2008-05-12 | $26.58 | $92.62 | 189,200 | — | — |
| 2008-05-09 | $26.14 | $91.09 | 118,400 | — | — |
| 2008-05-08 | $25.98 | $90.53 | 128,100 | — | — |
| 2008-05-07 | $25.76 | $89.76 | 130,100 | — | — |
| 2008-05-06 | $26.64 | $92.83 | 148,300 | — | — |
| 2008-05-05 | $27.00 | $94.08 | 194,500 | — | — |
| 2008-05-02 | $27.60 | $96.17 | 261,700 | — | — |
| 2008-05-01 | $27.59 | $96.14 | 89,600 | — | — |
| 2008-04-30 | $27.23 | $94.88 | 145,700 | — | — |
| 2008-04-29 | $27.46 | $95.69 | 63,900 | — | — |
| 2008-04-28 | $27.76 | $96.73 | 204,400 | — | — |
| 2008-04-25 | $27.89 | $97.18 | 142,100 | — | — |
| 2008-04-24 | $27.63 | $96.28 | 183,800 | — | — |
| 2008-04-23 | $27.04 | $94.22 | 122,000 | — | — |
| 2008-04-22 | $26.56 | $92.55 | 190,200 | — | — |
| 2008-04-21 | $26.85 | $93.56 | 158,800 | — | — |
| 2008-04-18 | $27.03 | $94.19 | 150,200 | — | — |
| 2008-04-17 | $26.80 | $92.93 | 154,400 | — | — |
| 2008-04-16 | $26.50 | $91.89 | 195,200 | — | — |
| 2008-04-15 | $25.50 | $88.42 | 132,800 | — | — |
| 2008-04-14 | $25.33 | $87.84 | 135,400 | — | — |
| 2008-04-11 | $25.30 | $87.73 | 181,300 | — | — |
| 2008-04-10 | $25.80 | $89.47 | 240,100 | — | — |
| 2008-04-09 | $25.75 | $89.29 | 126,800 | — | — |
| 2008-04-08 | $26.25 | $91.03 | 148,200 | — | — |
| 2008-04-07 | $26.30 | $91.20 | 116,100 | — | — |
| 2008-04-04 | $26.66 | $92.45 | 156,300 | — | — |
| 2008-04-03 | $26.90 | $93.28 | 349,800 | — | — |
| 2008-04-02 | $26.78 | $92.86 | 433,700 | — | — |
| 2008-04-01 | $26.40 | $91.55 | 187,700 | — | — |
| 2008-03-31 | $25.71 | $89.15 | 168,700 | — | — |
| 2008-03-28 | $26.11 | $90.54 | 143,700 | — | — |
| 2008-03-27 | $26.37 | $91.44 | 225,800 | — | — |
| 2008-03-26 | $26.40 | $91.55 | 163,200 | — | — |
| 2008-03-25 | $26.30 | $91.20 | 172,300 | — | — |
| 2008-03-24 | $26.39 | $91.51 | 265,300 | — | — |
| 2008-03-20 | $26.70 | $92.59 | 415,100 | — | — |
| 2008-03-19 | $26.20 | $90.85 | 177,800 | — | — |
| 2008-03-18 | $27.00 | $93.18 | 143,300 | — | — |
| 2008-03-17 | $26.35 | $90.93 | 153,700 | — | — |
| 2008-03-14 | $26.20 | $90.41 | 179,400 | — | — |
| 2008-03-13 | $26.54 | $91.59 | 353,500 | — | — |
| 2008-03-12 | $26.49 | $91.42 | 227,600 | — | — |
| 2008-03-11 | $26.09 | $90.04 | 255,600 | — | — |
| 2008-03-10 | $24.47 | $84.44 | 158,600 | — | — |
| 2008-03-07 | $24.20 | $83.51 | 210,500 | — | — |
| 2008-03-06 | $23.73 | $81.89 | 164,400 | — | — |
| 2008-03-05 | $24.30 | $83.86 | 136,800 | — | — |
| 2008-03-04 | $24.40 | $84.20 | 150,000 | — | — |
| 2008-03-03 | $24.16 | $83.37 | 184,000 | — | — |
| 2008-02-29 | $24.14 | $83.31 | 259,100 | — | — |
| 2008-02-28 | $24.65 | $85.07 | 186,400 | — | — |
| 2008-02-27 | $25.04 | $86.41 | 205,800 | — | — |
| 2008-02-26 | $25.18 | $86.89 | 225,700 | — | — |
| 2008-02-25 | $24.99 | $86.24 | 396,100 | — | — |
| 2008-02-22 | $24.40 | $84.20 | 713,400 | — | — |
| 2008-02-21 | $25.22 | $87.03 | 476,400 | — | — |
| 2008-02-20 | $26.46 | $91.31 | 112,600 | — | — |
| 2008-02-19 | $25.74 | $88.83 | 84,000 | — | — |
| 2008-02-15 | $25.94 | $89.07 | 219,000 | — | — |
| 2008-02-14 | $25.32 | $86.94 | 238,900 | — | — |
| 2008-02-13 | $26.71 | $91.71 | 168,400 | — | — |
| 2008-02-12 | $26.13 | $89.72 | 136,800 | — | — |
| 2008-02-11 | $26.13 | $89.72 | 165,700 | — | — |
| 2008-02-08 | $25.80 | $88.59 | 116,300 | — | — |
| 2008-02-07 | $26.06 | $89.48 | 161,700 | — | — |
| 2008-02-06 | $25.32 | $86.94 | 113,100 | — | — |
| 2008-02-05 | $26.05 | $89.45 | 175,700 | — | — |
| 2008-02-04 | $26.45 | $90.82 | 129,700 | — | — |
| 2008-02-01 | $26.62 | $91.40 | 245,900 | — | — |
| 2008-01-31 | $26.04 | $89.41 | 205,100 | — | — |
| 2008-01-30 | $25.66 | $88.11 | 223,300 | — | — |
| 2008-01-29 | $26.20 | $89.96 | 153,200 | — | — |
| 2008-01-28 | $26.15 | $89.79 | 168,900 | — | — |
| 2008-01-25 | $24.73 | $84.91 | 101,500 | — | — |
| 2008-01-24 | $24.84 | $85.29 | 120,900 | — | — |
| 2008-01-23 | $25.14 | $86.32 | 253,000 | — | — |
| 2008-01-22 | $23.89 | $82.03 | 179,600 | — | — |
| 2008-01-18 | $23.46 | $80.55 | 244,200 | — | — |
| 2008-01-17 | $23.60 | $80.59 | 137,300 | — | — |
| 2008-01-16 | $23.99 | $81.92 | 178,500 | — | — |
| 2008-01-15 | $22.62 | $77.24 | 212,400 | — | — |
| 2008-01-14 | $23.35 | $79.73 | 134,000 | — | — |
| 2008-01-11 | $23.51 | $80.28 | 115,600 | — | — |
| 2008-01-10 | $24.17 | $82.53 | 160,000 | — | — |
| 2008-01-09 | $24.30 | $82.98 | 106,900 | — | — |
| 2008-01-08 | $23.11 | $78.91 | 107,800 | — | — |
| 2008-01-07 | $23.95 | $81.78 | 169,900 | — | — |
| 2008-01-04 | $23.60 | $80.59 | 99,000 | — | — |
| 2008-01-03 | $24.15 | $82.47 | 138,700 | — | — |
| 2008-01-02 | $24.76 | $84.55 | 131,000 | — | — |