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
- 1980-03-17 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 | $22.00 | $78.55 | 213,750 | — | — |
| 2008-12-30 | $21.43 | $76.53 | 99,150 | — | — |
| 2008-12-29 | $21.09 | $75.29 | 124,350 | — | — |
| 2008-12-26 | $21.57 | $77.00 | 44,400 | — | — |
| 2008-12-24 | $21.19 | $75.65 | 36,750 | — | — |
| 2008-12-23 | $21.13 | $75.46 | 101,100 | — | — |
| 2008-12-22 | $21.17 | $75.57 | 73,050 | — | — |
| 2008-12-19 | $21.14 | $75.48 | 267,450 | — | — |
| 2008-12-18 | $20.69 | $73.88 | 190,800 | — | — |
| 2008-12-17 | $20.92 | $74.69 | 185,400 | — | — |
| 2008-12-16 | $21.57 | $77.03 | 205,800 | — | — |
| 2008-12-15 | $20.87 | $74.50 | 165,600 | — | — |
| 2008-12-12 | $21.55 | $76.93 | 133,200 | — | — |
| 2008-12-11 | $20.83 | $74.38 | 178,950 | — | — |
| 2008-12-10 | $21.30 | $76.05 | 151,500 | — | — |
| 2008-12-09 | $21.32 | $76.12 | 168,600 | — | — |
| 2008-12-08 | $22.02 | $78.62 | 175,950 | — | — |
| 2008-12-05 | $22.28 | $79.55 | 160,350 | — | — |
| 2008-12-04 | $21.28 | $75.98 | 156,600 | — | — |
| 2008-12-03 | $22.23 | $79.36 | 226,500 | — | — |
| 2008-12-02 | $22.05 | $78.72 | 152,100 | — | — |
| 2008-12-01 | $21.68 | $77.41 | 228,600 | — | — |
| 2008-11-28 | $23.60 | $84.26 | 55,500 | — | — |
| 2008-11-26 | $23.31 | $83.22 | 120,600 | — | — |
| 2008-11-25 | $23.41 | $82.73 | 159,900 | — | — |
| 2008-11-24 | $23.31 | $82.36 | 159,150 | — | — |
| 2008-11-21 | $23.10 | $81.63 | 213,750 | — | — |
| 2008-11-20 | $21.44 | $75.76 | 232,050 | — | — |
| 2008-11-19 | $21.88 | $77.32 | 102,600 | — | — |
| 2008-11-18 | $22.71 | $80.26 | 207,000 | — | — |
| 2008-11-17 | $22.65 | $80.05 | 123,450 | — | — |
| 2008-11-14 | $22.37 | $79.04 | 164,100 | — | — |
| 2008-11-13 | $23.29 | $82.29 | 238,950 | — | — |
| 2008-11-12 | $22.23 | $78.56 | 201,750 | — | — |
| 2008-11-11 | $22.82 | $80.64 | 209,700 | — | — |
| 2008-11-10 | $22.67 | $80.12 | 152,400 | — | — |
| 2008-11-07 | $22.88 | $80.85 | 223,800 | — | — |
| 2008-11-06 | $22.73 | $80.33 | 184,350 | — | — |
| 2008-11-05 | $22.79 | $80.52 | 137,250 | — | — |
| 2008-11-04 | $23.82 | $84.17 | 141,450 | — | — |
| 2008-11-03 | $24.01 | $84.85 | 141,000 | — | — |
| 2008-10-31 | $23.75 | $83.94 | 259,650 | — | — |
| 2008-10-30 | $23.34 | $82.48 | 201,150 | — | — |
| 2008-10-29 | $22.36 | $79.01 | 152,400 | — | — |
| 2008-10-28 | $22.66 | $80.07 | 213,150 | — | — |
| 2008-10-27 | $21.29 | $75.24 | 121,500 | — | — |
| 2008-10-24 | $21.85 | $77.20 | 100,950 | — | — |
| 2008-10-23 | $22.10 | $78.09 | 126,900 | — | — |
| 2008-10-22 | $21.40 | $75.62 | 107,100 | — | — |
| 2008-10-21 | $22.57 | $79.74 | 60,750 | — | — |
| 2008-10-20 | $23.29 | $82.31 | 83,850 | — | — |
| 2008-10-17 | $21.97 | $77.62 | 140,700 | — | — |
| 2008-10-16 | $22.20 | $78.45 | 174,000 | — | — |
| 2008-10-15 | $20.63 | $72.91 | 93,750 | — | — |
| 2008-10-14 | $21.80 | $77.03 | 73,050 | — | — |
| 2008-10-13 | $22.54 | $79.65 | 144,150 | — | — |
| 2008-10-10 | $20.71 | $73.19 | 247,650 | — | — |
| 2008-10-09 | $20.38 | $72.02 | 218,700 | — | — |
| 2008-10-08 | $21.70 | $76.68 | 189,000 | — | — |
| 2008-10-07 | $22.41 | $79.18 | 112,050 | — | — |
| 2008-10-06 | $23.19 | $81.93 | 155,850 | — | — |
| 2008-10-03 | $23.45 | $82.88 | 84,000 | — | — |
| 2008-10-02 | $23.79 | $84.08 | 116,850 | — | — |
| 2008-10-01 | $23.95 | $84.62 | 92,700 | — | — |
| 2008-09-30 | $23.70 | $83.75 | 115,200 | — | — |
| 2008-09-29 | $23.17 | $81.86 | 104,400 | — | — |
| 2008-09-26 | $23.93 | $84.55 | 76,500 | — | — |
| 2008-09-25 | $23.52 | $83.11 | 77,100 | — | — |
| 2008-09-24 | $22.87 | $80.80 | 44,100 | — | — |
| 2008-09-23 | $22.92 | $80.99 | 65,850 | — | — |
| 2008-09-22 | $22.78 | $80.50 | 75,000 | — | — |
| 2008-09-19 | $23.40 | $82.69 | 534,900 | — | — |
| 2008-09-18 | $22.77 | $80.47 | 229,950 | — | — |
| 2008-09-17 | $21.92 | $77.46 | 78,300 | — | — |
| 2008-09-16 | $22.69 | $80.17 | 223,500 | — | — |
| 2008-09-15 | $22.43 | $79.25 | 82,050 | — | — |
| 2008-09-12 | $22.66 | $80.07 | 48,450 | — | — |
| 2008-09-11 | $22.67 | $80.10 | 79,200 | — | — |
| 2008-09-10 | $22.65 | $80.05 | 108,750 | — | — |
| 2008-09-09 | $22.57 | $79.74 | 73,650 | — | — |
| 2008-09-08 | $22.89 | $80.90 | 97,800 | — | — |
| 2008-09-05 | $22.52 | $79.58 | 101,400 | — | — |
| 2008-09-04 | $22.61 | $79.91 | 97,650 | — | — |
| 2008-09-03 | $22.58 | $79.79 | 71,550 | — | — |
| 2008-09-02 | $22.55 | $79.67 | 74,100 | — | — |
| 2008-08-29 | $22.60 | $79.86 | 70,350 | — | — |
| 2008-08-28 | $22.84 | $80.71 | 74,100 | — | — |
| 2008-08-27 | $22.82 | $80.64 | 61,200 | — | — |
| 2008-08-26 | $22.90 | $80.07 | 64,800 | — | — |
| 2008-08-25 | $22.74 | $79.51 | 40,200 | — | — |
| 2008-08-22 | $23.02 | $80.49 | 107,100 | — | — |
| 2008-08-21 | $22.81 | $79.74 | 50,850 | — | — |
| 2008-08-20 | $23.06 | $80.63 | 58,650 | — | — |
| 2008-08-19 | $23.07 | $80.67 | 44,850 | — | — |
| 2008-08-18 | $23.24 | $81.26 | 92,550 | — | — |
| 2008-08-15 | $23.38 | $81.75 | 127,500 | — | — |
| 2008-08-14 | $23.44 | $81.96 | 66,000 | — | — |
| 2008-08-13 | $23.40 | $81.82 | 132,300 | — | — |
| 2008-08-12 | $23.35 | $81.63 | 113,250 | — | — |
| 2008-08-11 | $23.49 | $82.14 | 93,000 | — | — |
| 2008-08-08 | $23.16 | $80.98 | 84,600 | — | — |
| 2008-08-07 | $22.65 | $79.21 | 82,800 | — | — |
| 2008-08-06 | $23.01 | $80.44 | 41,850 | — | — |
| 2008-08-05 | $23.09 | $80.74 | 110,550 | — | — |
| 2008-08-04 | $22.85 | $79.88 | 105,150 | — | — |
| 2008-08-01 | $23.43 | $81.93 | 93,600 | — | — |
| 2008-07-31 | $23.41 | $81.84 | 139,950 | — | — |
| 2008-07-30 | $23.42 | $81.89 | 87,450 | — | — |
| 2008-07-29 | $23.31 | $81.51 | 91,650 | — | — |
| 2008-07-28 | $22.99 | $80.37 | 47,400 | — | — |
| 2008-07-25 | $23.03 | $80.51 | 69,600 | — | — |
| 2008-07-24 | $22.67 | $79.25 | 94,050 | — | — |
| 2008-07-23 | $22.71 | $79.42 | 52,200 | — | — |
| 2008-07-22 | $23.10 | $80.77 | 114,150 | — | — |
| 2008-07-21 | $22.65 | $79.21 | 33,000 | — | — |
| 2008-07-18 | $22.20 | $77.62 | 92,100 | — | — |
| 2008-07-17 | $22.60 | $79.02 | 45,900 | — | — |
| 2008-07-16 | $22.61 | $79.07 | 59,550 | — | — |
| 2008-07-15 | $22.47 | $78.55 | 80,400 | — | — |
| 2008-07-14 | $22.65 | $79.18 | 49,350 | — | — |
| 2008-07-11 | $22.89 | $80.02 | 85,800 | — | — |
| 2008-07-10 | $22.49 | $78.62 | 52,650 | — | — |
| 2008-07-09 | $22.02 | $76.99 | 66,300 | — | — |
| 2008-07-08 | $22.19 | $77.60 | 120,000 | — | — |
| 2008-07-07 | $21.33 | $74.59 | 78,600 | — | — |
| 2008-07-03 | $21.31 | $74.50 | 59,550 | — | — |
| 2008-07-02 | $21.55 | $75.34 | 133,050 | — | — |
| 2008-07-01 | $21.65 | $75.69 | 205,650 | — | — |
| 2008-06-30 | $21.75 | $76.04 | 167,400 | — | — |
| 2008-06-27 | $22.35 | $78.16 | 384,300 | — | — |
| 2008-06-26 | $23.17 | $81.02 | 100,200 | — | — |
| 2008-06-25 | $23.51 | $82.19 | 55,800 | — | — |
| 2008-06-24 | $23.33 | $81.58 | 64,950 | — | — |
| 2008-06-23 | $23.53 | $82.28 | 43,350 | — | — |
| 2008-06-20 | $23.45 | $81.98 | 155,850 | — | — |
| 2008-06-19 | $23.70 | $82.86 | 49,050 | — | — |
| 2008-06-18 | $23.33 | $81.58 | 77,250 | — | — |
| 2008-06-17 | $23.33 | $81.58 | 71,850 | — | — |
| 2008-06-16 | $23.47 | $82.07 | 86,700 | — | — |
| 2008-06-13 | $23.09 | $80.74 | 62,850 | — | — |
| 2008-06-12 | $22.82 | $79.79 | 32,100 | — | — |
| 2008-06-11 | $22.67 | $79.25 | 56,850 | — | — |
| 2008-06-10 | $22.78 | $79.65 | 57,900 | — | — |
| 2008-06-09 | $22.76 | $79.58 | 93,600 | — | — |
| 2008-06-06 | $22.83 | $79.83 | 50,250 | — | — |
| 2008-06-05 | $23.57 | $82.40 | 94,800 | — | — |
| 2008-06-04 | $22.99 | $80.39 | 56,700 | — | — |
| 2008-06-03 | $22.81 | $79.76 | 78,450 | — | — |
| 2008-06-02 | $22.75 | $79.55 | 72,900 | — | — |
| 2008-05-30 | $22.90 | $80.07 | 113,100 | — | — |
| 2008-05-29 | $22.63 | $79.11 | 112,500 | — | — |
| 2008-05-28 | $22.65 | $79.18 | 91,350 | — | — |
| 2008-05-27 | $22.93 | $79.36 | 88,650 | — | — |
| 2008-05-23 | $22.81 | $78.92 | 53,250 | — | — |
| 2008-05-22 | $23.03 | $79.70 | 99,150 | — | — |
| 2008-05-21 | $22.95 | $79.40 | 80,250 | — | — |
| 2008-05-20 | $22.99 | $79.54 | 144,750 | — | — |
| 2008-05-19 | $22.97 | $79.47 | 86,250 | — | — |
| 2008-05-16 | $23.08 | $79.86 | 83,400 | — | — |
| 2008-05-15 | $23.31 | $80.65 | 55,050 | — | — |
| 2008-05-14 | $23.37 | $80.86 | 66,150 | — | — |
| 2008-05-13 | $23.55 | $81.48 | 102,000 | — | — |
| 2008-05-12 | $23.36 | $80.83 | 67,800 | — | — |
| 2008-05-09 | $22.86 | $79.10 | 82,200 | — | — |
| 2008-05-08 | $23.26 | $80.49 | 69,000 | — | — |
| 2008-05-07 | $22.96 | $79.45 | 69,450 | — | — |
| 2008-05-06 | $23.79 | $82.33 | 107,850 | — | — |
| 2008-05-05 | $23.62 | $81.73 | 84,450 | — | — |
| 2008-05-02 | $23.71 | $82.06 | 96,750 | — | — |
| 2008-05-01 | $23.94 | $82.84 | 67,350 | — | — |
| 2008-04-30 | $23.19 | $80.26 | 42,750 | — | — |
| 2008-04-29 | $23.20 | $80.28 | 64,800 | — | — |
| 2008-04-28 | $23.37 | $80.88 | 52,050 | — | — |
| 2008-04-25 | $23.27 | $80.53 | 31,800 | — | — |
| 2008-04-24 | $23.43 | $81.06 | 50,400 | — | — |
| 2008-04-23 | $23.17 | $80.16 | 69,000 | — | — |
| 2008-04-22 | $22.81 | $78.94 | 62,250 | — | — |
| 2008-04-21 | $23.34 | $80.76 | 41,250 | — | — |
| 2008-04-18 | $23.53 | $81.43 | 100,200 | — | — |
| 2008-04-17 | $23.41 | $80.99 | 37,200 | — | — |
| 2008-04-16 | $23.43 | $81.09 | 90,450 | — | — |
| 2008-04-15 | $22.86 | $79.10 | 55,500 | — | — |
| 2008-04-14 | $22.51 | $77.90 | 85,650 | — | — |
| 2008-04-11 | $22.12 | $76.54 | 62,550 | — | — |
| 2008-04-10 | $22.77 | $78.80 | 58,650 | — | — |
| 2008-04-09 | $22.41 | $77.53 | 72,150 | — | — |
| 2008-04-08 | $22.50 | $77.86 | 92,700 | — | — |
| 2008-04-07 | $22.52 | $77.93 | 49,350 | — | — |
| 2008-04-04 | $22.64 | $78.34 | 47,700 | — | — |
| 2008-04-03 | $22.75 | $78.71 | 36,600 | — | — |
| 2008-04-02 | $23.05 | $79.77 | 37,950 | — | — |
| 2008-04-01 | $23.01 | $79.63 | 90,600 | — | — |
| 2008-03-31 | $22.71 | $78.57 | 81,150 | — | — |
| 2008-03-28 | $22.25 | $76.98 | 60,000 | — | — |
| 2008-03-27 | $22.57 | $78.09 | 55,500 | — | — |
| 2008-03-26 | $22.58 | $78.13 | 82,050 | — | — |
| 2008-03-25 | $22.01 | $76.15 | 57,000 | — | — |
| 2008-03-24 | $22.18 | $76.75 | 81,150 | — | — |
| 2008-03-20 | $22.35 | $77.33 | 413,700 | — | — |
| 2008-03-19 | $21.69 | $75.07 | 86,400 | — | — |
| 2008-03-18 | $22.19 | $76.77 | 120,000 | — | — |
| 2008-03-17 | $21.59 | $74.70 | 76,200 | — | — |
| 2008-03-14 | $21.43 | $74.17 | 98,100 | — | — |
| 2008-03-13 | $21.82 | $75.50 | 120,900 | — | — |
| 2008-03-12 | $21.43 | $74.17 | 91,650 | — | — |
| 2008-03-11 | $21.51 | $74.42 | 123,750 | — | — |
| 2008-03-10 | $20.42 | $70.66 | 74,550 | — | — |
| 2008-03-07 | $20.54 | $71.08 | 133,500 | — | — |
| 2008-03-06 | $19.91 | $68.88 | 144,900 | — | — |
| 2008-03-05 | $20.88 | $72.25 | 66,300 | — | — |
| 2008-03-04 | $20.75 | $71.81 | 142,350 | — | — |
| 2008-03-03 | $21.09 | $72.97 | 133,500 | — | — |
| 2008-02-29 | $21.04 | $72.81 | 170,850 | — | — |
| 2008-02-28 | $21.39 | $74.00 | 191,250 | — | — |
| 2008-02-27 | $21.78 | $75.37 | 119,550 | — | — |
| 2008-02-26 | $22.04 | $75.45 | 93,450 | — | — |
| 2008-02-25 | $22.22 | $76.06 | 57,450 | — | — |
| 2008-02-22 | $22.13 | $75.74 | 120,900 | — | — |
| 2008-02-21 | $22.11 | $75.70 | 109,650 | — | — |
| 2008-02-20 | $22.52 | $77.09 | 151,500 | — | — |
| 2008-02-19 | $21.91 | $75.01 | 104,850 | — | — |
| 2008-02-15 | $21.67 | $74.19 | 74,700 | — | — |
| 2008-02-14 | $21.73 | $74.37 | 78,600 | — | — |
| 2008-02-13 | $22.27 | $76.25 | 86,700 | — | — |
| 2008-02-12 | $21.76 | $74.49 | 101,100 | — | — |
| 2008-02-11 | $21.72 | $74.35 | 89,400 | — | — |
| 2008-02-08 | $21.89 | $74.94 | 67,800 | — | — |
| 2008-02-07 | $22.01 | $75.33 | 115,200 | — | — |
| 2008-02-06 | $21.93 | $75.06 | 71,850 | — | — |
| 2008-02-05 | $21.90 | $74.97 | 128,850 | — | — |
| 2008-02-04 | $22.34 | $76.47 | 186,150 | — | — |
| 2008-02-01 | $22.43 | $76.77 | 124,350 | — | — |
| 2008-01-31 | $21.84 | $74.76 | 274,800 | — | — |
| 2008-01-30 | $21.69 | $74.24 | 196,950 | — | — |
| 2008-01-29 | $22.32 | $76.41 | 122,400 | — | — |
| 2008-01-28 | $22.43 | $76.79 | 167,100 | — | — |
| 2008-01-25 | $21.95 | $75.13 | 143,100 | — | — |
| 2008-01-24 | $21.86 | $74.83 | 150,450 | — | — |
| 2008-01-23 | $22.95 | $78.57 | 178,950 | — | — |
| 2008-01-22 | $22.01 | $75.36 | 138,300 | — | — |
| 2008-01-18 | $22.30 | $76.34 | 172,200 | — | — |
| 2008-01-17 | $22.30 | $76.34 | 171,450 | — | — |
| 2008-01-16 | $23.09 | $79.03 | 187,650 | — | — |
| 2008-01-15 | $23.09 | $79.03 | 155,700 | — | — |
| 2008-01-14 | $23.29 | $79.74 | 89,850 | — | — |
| 2008-01-11 | $23.31 | $79.81 | 123,450 | — | — |
| 2008-01-10 | $23.71 | $81.15 | 91,350 | — | — |
| 2008-01-09 | $23.79 | $81.43 | 162,900 | — | — |
| 2008-01-08 | $23.27 | $79.67 | 186,150 | — | — |
| 2008-01-07 | $23.59 | $80.74 | 162,900 | — | — |
| 2008-01-04 | $22.87 | $78.28 | 139,650 | — | — |
| 2008-01-03 | $22.85 | $78.21 | 113,850 | — | — |
| 2008-01-02 | $22.99 | $78.69 | 140,100 | — | — |