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
- 1984-11-13 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 | $21.36 | $33.68 | 85,200 | — | — |
| 2008-12-30 | $20.09 | $31.68 | 128,700 | — | — |
| 2008-12-29 | $19.11 | $30.13 | 142,400 | — | — |
| 2008-12-26 | $19.95 | $31.46 | 28,200 | — | — |
| 2008-12-24 | $19.42 | $30.62 | 16,100 | — | — |
| 2008-12-23 | $19.25 | $30.35 | 80,100 | — | — |
| 2008-12-22 | $19.64 | $30.97 | 94,000 | — | — |
| 2008-12-19 | $20.26 | $31.95 | 171,300 | — | — |
| 2008-12-18 | $19.79 | $31.20 | 107,900 | — | — |
| 2008-12-17 | $20.50 | $32.32 | 79,800 | — | — |
| 2008-12-16 | $20.65 | $32.56 | 107,900 | — | — |
| 2008-12-15 | $19.53 | $30.79 | 76,000 | — | — |
| 2008-12-12 | $20.13 | $31.74 | 142,100 | — | — |
| 2008-12-11 | $19.22 | $30.31 | 113,000 | — | — |
| 2008-12-10 | $20.74 | $32.70 | 134,300 | — | — |
| 2008-12-09 | $19.88 | $31.35 | 153,100 | — | — |
| 2008-12-08 | $20.27 | $31.96 | 190,500 | — | — |
| 2008-12-05 | $19.27 | $30.38 | 239,800 | — | — |
| 2008-12-04 | $18.60 | $29.33 | 192,200 | — | — |
| 2008-12-03 | $18.45 | $29.09 | 196,200 | — | — |
| 2008-12-02 | $17.31 | $27.29 | 164,300 | — | — |
| 2008-12-01 | $15.33 | $24.17 | 148,700 | — | — |
| 2008-11-28 | $17.98 | $28.35 | 44,600 | — | — |
| 2008-11-26 | $18.06 | $28.48 | 96,300 | — | — |
| 2008-11-25 | $16.66 | $26.27 | 170,900 | — | — |
| 2008-11-24 | $16.24 | $25.61 | 171,300 | — | — |
| 2008-11-21 | $16.16 | $25.48 | 143,900 | — | — |
| 2008-11-20 | $15.35 | $24.20 | 88,000 | — | — |
| 2008-11-19 | $16.43 | $25.91 | 117,500 | — | — |
| 2008-11-18 | $17.83 | $28.11 | 183,100 | — | — |
| 2008-11-17 | $17.59 | $27.74 | 147,800 | — | — |
| 2008-11-14 | $17.80 | $28.07 | 96,600 | — | — |
| 2008-11-13 | $20.51 | $32.34 | 107,100 | — | — |
| 2008-11-12 | $18.09 | $28.52 | 106,400 | — | — |
| 2008-11-11 | $19.14 | $30.18 | 89,800 | — | — |
| 2008-11-10 | $19.82 | $31.25 | 112,800 | — | — |
| 2008-11-07 | $21.41 | $33.76 | 95,500 | — | — |
| 2008-11-06 | $22.08 | $34.81 | 93,600 | — | — |
| 2008-11-05 | $22.88 | $36.08 | 100,700 | — | — |
| 2008-11-04 | $23.50 | $37.05 | 70,500 | — | — |
| 2008-11-03 | $23.52 | $37.09 | 53,600 | — | — |
| 2008-10-31 | $22.74 | $35.86 | 88,000 | — | — |
| 2008-10-30 | $20.58 | $32.45 | 57,500 | — | — |
| 2008-10-29 | $19.04 | $30.02 | 85,200 | — | — |
| 2008-10-28 | $18.01 | $28.40 | 139,600 | — | — |
| 2008-10-27 | $16.77 | $26.44 | 44,800 | — | — |
| 2008-10-24 | $18.04 | $28.44 | 56,700 | — | — |
| 2008-10-23 | $18.73 | $29.53 | 76,100 | — | — |
| 2008-10-22 | $19.03 | $30.01 | 57,400 | — | — |
| 2008-10-21 | $19.73 | $31.11 | 56,900 | — | — |
| 2008-10-20 | $20.47 | $32.28 | 91,200 | — | — |
| 2008-10-17 | $20.33 | $32.06 | 145,900 | — | — |
| 2008-10-16 | $21.51 | $33.92 | 134,200 | — | — |
| 2008-10-15 | $20.10 | $31.69 | 107,300 | — | — |
| 2008-10-14 | $22.07 | $34.80 | 171,700 | — | — |
| 2008-10-13 | $21.29 | $33.57 | 154,800 | — | — |
| 2008-10-10 | $19.00 | $29.96 | 165,900 | — | — |
| 2008-10-09 | $18.91 | $29.50 | 135,400 | — | — |
| 2008-10-08 | $21.65 | $33.78 | 168,400 | — | — |
| 2008-10-07 | $23.18 | $36.16 | 82,500 | — | — |
| 2008-10-06 | $25.42 | $39.66 | 90,000 | — | — |
| 2008-10-03 | $25.95 | $40.48 | 69,500 | — | — |
| 2008-10-02 | $26.50 | $41.34 | 61,000 | — | — |
| 2008-10-01 | $27.62 | $43.09 | 47,700 | — | — |
| 2008-09-30 | $28.82 | $44.96 | 156,400 | — | — |
| 2008-09-29 | $27.68 | $43.18 | 60,700 | — | — |
| 2008-09-26 | $29.45 | $45.94 | 41,800 | — | — |
| 2008-09-25 | $29.09 | $45.38 | 69,800 | — | — |
| 2008-09-24 | $28.66 | $44.71 | 83,200 | — | — |
| 2008-09-23 | $30.05 | $46.88 | 64,800 | — | — |
| 2008-09-22 | $30.32 | $47.30 | 124,700 | — | — |
| 2008-09-19 | $31.28 | $48.80 | 452,300 | — | — |
| 2008-09-18 | $29.32 | $45.74 | 172,700 | — | — |
| 2008-09-17 | $26.80 | $41.81 | 60,500 | — | — |
| 2008-09-16 | $28.45 | $44.38 | 87,700 | — | — |
| 2008-09-15 | $27.14 | $42.34 | 58,700 | — | — |
| 2008-09-12 | $27.50 | $42.90 | 32,600 | — | — |
| 2008-09-11 | $27.73 | $43.26 | 76,700 | — | — |
| 2008-09-10 | $27.61 | $43.07 | 66,100 | — | — |
| 2008-09-09 | $26.70 | $41.65 | 62,600 | — | — |
| 2008-09-08 | $27.58 | $43.03 | 97,900 | — | — |
| 2008-09-05 | $26.59 | $41.48 | 62,900 | — | — |
| 2008-09-04 | $27.05 | $42.20 | 83,500 | — | — |
| 2008-09-03 | $28.36 | $44.24 | 102,700 | — | — |
| 2008-09-02 | $28.54 | $44.52 | 54,000 | — | — |
| 2008-08-29 | $28.50 | $44.46 | 59,700 | — | — |
| 2008-08-28 | $28.72 | $44.81 | 89,600 | — | — |
| 2008-08-27 | $28.52 | $44.49 | 76,200 | — | — |
| 2008-08-26 | $28.04 | $43.74 | 57,000 | — | — |
| 2008-08-25 | $27.97 | $43.64 | 64,700 | — | — |
| 2008-08-22 | $28.38 | $44.28 | 57,000 | — | — |
| 2008-08-21 | $28.14 | $43.90 | 45,100 | — | — |
| 2008-08-20 | $28.47 | $44.42 | 72,700 | — | — |
| 2008-08-19 | $28.36 | $44.24 | 48,000 | — | — |
| 2008-08-18 | $28.61 | $44.63 | 69,200 | — | — |
| 2008-08-15 | $28.58 | $44.59 | 139,100 | — | — |
| 2008-08-14 | $28.49 | $44.45 | 114,600 | — | — |
| 2008-08-13 | $28.89 | $45.07 | 75,000 | — | — |
| 2008-08-12 | $28.93 | $45.13 | 103,500 | — | — |
| 2008-08-11 | $29.93 | $46.69 | 106,400 | — | — |
| 2008-08-08 | $29.68 | $46.30 | 141,700 | — | — |
| 2008-08-07 | $27.17 | $42.39 | 132,600 | — | — |
| 2008-08-06 | $28.17 | $43.95 | 74,000 | — | — |
| 2008-08-05 | $29.37 | $45.82 | 66,100 | — | — |
| 2008-08-04 | $27.94 | $43.59 | 72,500 | — | — |
| 2008-08-01 | $28.69 | $44.76 | 70,800 | — | — |
| 2008-07-31 | $28.78 | $44.90 | 105,300 | — | — |
| 2008-07-30 | $29.07 | $45.35 | 71,000 | — | — |
| 2008-07-29 | $28.76 | $44.87 | 97,400 | — | — |
| 2008-07-28 | $27.94 | $43.59 | 41,600 | — | — |
| 2008-07-25 | $28.53 | $44.51 | 77,000 | — | — |
| 2008-07-24 | $28.30 | $44.15 | 49,100 | — | — |
| 2008-07-23 | $28.22 | $44.03 | 60,200 | — | — |
| 2008-07-22 | $28.42 | $44.34 | 148,600 | — | — |
| 2008-07-21 | $27.56 | $43.00 | 68,300 | — | — |
| 2008-07-18 | $27.18 | $42.40 | 85,300 | — | — |
| 2008-07-17 | $27.43 | $42.79 | 98,000 | — | — |
| 2008-07-16 | $27.77 | $43.32 | 93,800 | — | — |
| 2008-07-15 | $26.01 | $40.58 | 94,500 | — | — |
| 2008-07-14 | $25.96 | $40.50 | 109,600 | — | — |
| 2008-07-11 | $26.62 | $41.22 | 140,100 | — | — |
| 2008-07-10 | $25.41 | $39.34 | 77,400 | — | — |
| 2008-07-09 | $24.61 | $38.11 | 79,400 | — | — |
| 2008-07-08 | $25.60 | $39.64 | 88,600 | — | — |
| 2008-07-07 | $24.00 | $37.16 | 95,600 | — | — |
| 2008-07-03 | $23.97 | $37.11 | 64,300 | — | — |
| 2008-07-02 | $24.02 | $37.19 | 95,700 | — | — |
| 2008-07-01 | $24.60 | $38.09 | 164,500 | — | — |
| 2008-06-30 | $24.59 | $38.07 | 208,000 | — | — |
| 2008-06-27 | $25.55 | $39.56 | 397,700 | — | — |
| 2008-06-26 | $25.43 | $39.37 | 172,300 | — | — |
| 2008-06-25 | $25.25 | $39.10 | 131,700 | — | — |
| 2008-06-24 | $24.47 | $37.89 | 93,200 | — | — |
| 2008-06-23 | $24.92 | $38.59 | 102,000 | — | — |
| 2008-06-20 | $24.57 | $38.04 | 236,600 | — | — |
| 2008-06-19 | $25.60 | $39.64 | 132,400 | — | — |
| 2008-06-18 | $25.90 | $40.10 | 112,300 | — | — |
| 2008-06-17 | $25.74 | $39.85 | 125,400 | — | — |
| 2008-06-16 | $26.60 | $41.19 | 128,800 | — | — |
| 2008-06-13 | $26.90 | $41.65 | 95,700 | — | — |
| 2008-06-12 | $26.69 | $41.33 | 59,100 | — | — |
| 2008-06-11 | $26.22 | $40.60 | 77,200 | — | — |
| 2008-06-10 | $26.90 | $41.65 | 100,400 | — | — |
| 2008-06-09 | $26.66 | $41.28 | 93,700 | — | — |
| 2008-06-06 | $26.96 | $41.74 | 67,100 | — | — |
| 2008-06-05 | $28.28 | $43.79 | 118,800 | — | — |
| 2008-06-04 | $27.65 | $42.81 | 89,600 | — | — |
| 2008-06-03 | $27.44 | $42.49 | 183,900 | — | — |
| 2008-06-02 | $27.06 | $41.90 | 91,300 | — | — |
| 2008-05-30 | $27.63 | $42.78 | 149,500 | — | — |
| 2008-05-29 | $27.73 | $42.94 | 155,600 | — | — |
| 2008-05-28 | $27.06 | $41.90 | 377,200 | — | — |
| 2008-05-27 | $26.83 | $41.54 | 53,700 | — | — |
| 2008-05-23 | $26.07 | $40.37 | 90,800 | — | — |
| 2008-05-22 | $26.27 | $40.68 | 97,600 | — | — |
| 2008-05-21 | $25.91 | $40.12 | 104,600 | — | — |
| 2008-05-20 | $26.05 | $40.33 | 104,400 | — | — |
| 2008-05-19 | $26.43 | $40.92 | 182,400 | — | — |
| 2008-05-16 | $26.75 | $41.42 | 186,800 | — | — |
| 2008-05-15 | $27.17 | $42.07 | 96,700 | — | — |
| 2008-05-14 | $26.85 | $41.57 | 232,200 | — | — |
| 2008-05-13 | $26.62 | $41.22 | 177,000 | — | — |
| 2008-05-12 | $25.97 | $40.21 | 385,400 | — | — |
| 2008-05-09 | $26.69 | $41.33 | 708,400 | — | — |
| 2008-05-08 | $23.12 | $35.80 | 267,100 | — | — |
| 2008-05-07 | $23.99 | $37.15 | 114,100 | — | — |
| 2008-05-06 | $24.98 | $38.68 | 136,300 | — | — |
| 2008-05-05 | $25.20 | $39.02 | 155,300 | — | — |
| 2008-05-02 | $26.01 | $40.27 | 151,900 | — | — |
| 2008-05-01 | $26.68 | $41.31 | 104,000 | — | — |
| 2008-04-30 | $25.83 | $39.99 | 191,700 | — | — |
| 2008-04-29 | $26.12 | $40.44 | 69,600 | — | — |
| 2008-04-28 | $25.68 | $39.76 | 118,800 | — | — |
| 2008-04-25 | $25.21 | $39.03 | 100,900 | — | — |
| 2008-04-24 | $25.63 | $39.68 | 185,600 | — | — |
| 2008-04-23 | $25.14 | $38.93 | 61,600 | — | — |
| 2008-04-22 | $25.05 | $38.79 | 63,100 | — | — |
| 2008-04-21 | $25.90 | $40.10 | 62,400 | — | — |
| 2008-04-18 | $25.94 | $40.16 | 84,200 | — | — |
| 2008-04-17 | $24.96 | $38.65 | 133,600 | — | — |
| 2008-04-16 | $26.07 | $40.37 | 241,000 | — | — |
| 2008-04-15 | $25.94 | $40.16 | 76,000 | — | — |
| 2008-04-14 | $25.36 | $39.27 | 95,200 | — | — |
| 2008-04-11 | $25.64 | $39.39 | 112,100 | — | — |
| 2008-04-10 | $26.04 | $40.00 | 70,200 | — | — |
| 2008-04-09 | $26.03 | $39.99 | 100,800 | — | — |
| 2008-04-08 | $25.74 | $39.54 | 49,600 | — | — |
| 2008-04-07 | $25.91 | $39.81 | 52,100 | — | — |
| 2008-04-04 | $25.67 | $39.44 | 72,400 | — | — |
| 2008-04-03 | $25.61 | $39.34 | 95,000 | — | — |
| 2008-04-02 | $25.35 | $38.94 | 94,900 | — | — |
| 2008-04-01 | $25.65 | $39.41 | 118,900 | — | — |
| 2008-03-31 | $24.11 | $37.04 | 97,200 | — | — |
| 2008-03-28 | $24.24 | $37.24 | 94,800 | — | — |
| 2008-03-27 | $24.04 | $36.93 | 98,900 | — | — |
| 2008-03-26 | $24.93 | $38.30 | 82,200 | — | — |
| 2008-03-25 | $24.66 | $37.88 | 95,600 | — | — |
| 2008-03-24 | $24.61 | $37.81 | 105,300 | — | — |
| 2008-03-20 | $23.55 | $36.18 | 415,300 | — | — |
| 2008-03-19 | $23.01 | $35.35 | 86,600 | — | — |
| 2008-03-18 | $22.90 | $35.18 | 115,800 | — | — |
| 2008-03-17 | $21.54 | $33.09 | 101,400 | — | — |
| 2008-03-14 | $21.46 | $32.97 | 201,100 | — | — |
| 2008-03-13 | $22.68 | $34.84 | 133,300 | — | — |
| 2008-03-12 | $21.68 | $33.31 | 166,800 | — | — |
| 2008-03-11 | $22.07 | $33.91 | 139,600 | — | — |
| 2008-03-10 | $21.13 | $32.46 | 131,100 | — | — |
| 2008-03-07 | $21.38 | $32.85 | 139,900 | — | — |
| 2008-03-06 | $21.62 | $33.21 | 233,600 | — | — |
| 2008-03-05 | $21.61 | $33.20 | 182,400 | — | — |
| 2008-03-04 | $21.59 | $33.17 | 213,500 | — | — |
| 2008-03-03 | $21.39 | $32.86 | 194,500 | — | — |
| 2008-02-29 | $20.94 | $32.17 | 178,500 | — | — |
| 2008-02-28 | $21.04 | $32.32 | 217,000 | — | — |
| 2008-02-27 | $21.65 | $33.26 | 199,400 | — | — |
| 2008-02-26 | $21.39 | $32.86 | 247,600 | — | — |
| 2008-02-25 | $20.71 | $31.82 | 342,300 | — | — |
| 2008-02-22 | $18.80 | $28.88 | 687,800 | — | — |
| 2008-02-21 | $19.97 | $30.68 | 78,800 | — | — |
| 2008-02-20 | $21.01 | $32.28 | 70,500 | — | — |
| 2008-02-19 | $20.56 | $31.59 | 146,600 | — | — |
| 2008-02-15 | $20.49 | $31.48 | 116,100 | — | — |
| 2008-02-14 | $21.26 | $32.66 | 133,100 | — | — |
| 2008-02-13 | $21.92 | $33.68 | 166,400 | — | — |
| 2008-02-12 | $22.02 | $33.83 | 134,100 | — | — |
| 2008-02-11 | $21.92 | $33.68 | 83,000 | — | — |
| 2008-02-08 | $23.08 | $35.46 | 90,000 | — | — |
| 2008-02-07 | $23.31 | $35.81 | 120,600 | — | — |
| 2008-02-06 | $22.83 | $35.07 | 200,300 | — | — |
| 2008-02-05 | $23.40 | $35.95 | 104,400 | — | — |
| 2008-02-04 | $23.90 | $36.72 | 120,200 | — | — |
| 2008-02-01 | $23.99 | $36.86 | 112,200 | — | — |
| 2008-01-31 | $23.29 | $35.78 | 245,900 | — | — |
| 2008-01-30 | $22.92 | $35.21 | 174,000 | — | — |
| 2008-01-29 | $23.67 | $36.36 | 208,500 | — | — |
| 2008-01-28 | $24.20 | $37.18 | 228,900 | — | — |
| 2008-01-25 | $24.35 | $37.41 | 82,200 | — | — |
| 2008-01-24 | $24.48 | $37.61 | 219,900 | — | — |
| 2008-01-23 | $23.96 | $36.81 | 268,000 | — | — |
| 2008-01-22 | $22.97 | $35.29 | 286,200 | — | — |
| 2008-01-18 | $22.83 | $35.07 | 190,400 | — | — |
| 2008-01-17 | $23.01 | $35.35 | 138,200 | — | — |
| 2008-01-16 | $23.19 | $35.63 | 191,800 | — | — |
| 2008-01-15 | $22.96 | $35.27 | 255,800 | — | — |
| 2008-01-14 | $23.52 | $36.13 | 158,600 | — | — |
| 2008-01-11 | $23.38 | $35.92 | 141,400 | — | — |
| 2008-01-10 | $24.00 | $36.59 | 150,500 | — | — |
| 2008-01-09 | $23.93 | $36.49 | 165,900 | — | — |
| 2008-01-08 | $23.39 | $35.66 | 213,300 | — | — |
| 2008-01-07 | $24.22 | $36.93 | 162,500 | — | — |
| 2008-01-04 | $23.95 | $36.52 | 226,700 | — | — |
| 2008-01-03 | $24.07 | $36.70 | 159,800 | — | — |
| 2008-01-02 | $24.60 | $37.51 | 123,600 | — | — |