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
- 1992-10-23 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 | $20.45 | $21.41 | 405,800 | — | — |
| 2008-12-30 | $19.92 | $20.85 | 707,400 | — | — |
| 2008-12-29 | $18.95 | $19.83 | 513,000 | — | — |
| 2008-12-26 | $20.03 | $20.96 | 201,400 | — | — |
| 2008-12-24 | $19.79 | $20.72 | 196,800 | — | — |
| 2008-12-23 | $19.80 | $20.72 | 388,800 | — | — |
| 2008-12-22 | $20.01 | $20.95 | 670,400 | — | — |
| 2008-12-19 | $21.53 | $22.53 | 954,200 | — | — |
| 2008-12-18 | $22.58 | $23.63 | 882,800 | — | — |
| 2008-12-17 | $23.79 | $24.90 | 366,800 | — | — |
| 2008-12-16 | $23.91 | $25.03 | 489,400 | — | — |
| 2008-12-15 | $22.64 | $23.69 | 336,400 | — | — |
| 2008-12-12 | $23.31 | $24.40 | 436,400 | — | — |
| 2008-12-11 | $22.36 | $23.40 | 328,400 | — | — |
| 2008-12-10 | $23.55 | $24.65 | 330,200 | — | — |
| 2008-12-09 | $22.96 | $24.03 | 483,800 | — | — |
| 2008-12-08 | $23.55 | $24.65 | 558,400 | — | — |
| 2008-12-05 | $22.01 | $23.05 | 521,600 | — | — |
| 2008-12-04 | $20.78 | $21.75 | 546,800 | — | — |
| 2008-12-03 | $21.61 | $22.62 | 499,000 | — | — |
| 2008-12-02 | $21.64 | $22.65 | 857,600 | — | — |
| 2008-12-01 | $20.63 | $21.60 | 605,200 | — | — |
| 2008-11-28 | $23.48 | $24.57 | 152,800 | — | — |
| 2008-11-26 | $23.83 | $24.94 | 329,600 | — | — |
| 2008-11-25 | $22.40 | $23.45 | 452,000 | — | — |
| 2008-11-24 | $21.92 | $22.95 | 617,000 | — | — |
| 2008-11-21 | $21.72 | $22.74 | 708,600 | — | — |
| 2008-11-20 | $19.99 | $20.92 | 709,400 | — | — |
| 2008-11-19 | $21.89 | $22.91 | 510,400 | — | — |
| 2008-11-18 | $23.24 | $24.32 | 381,200 | — | — |
| 2008-11-17 | $23.54 | $24.64 | 513,400 | — | — |
| 2008-11-14 | $22.48 | $23.53 | 421,600 | — | — |
| 2008-11-13 | $24.00 | $25.12 | 736,600 | — | — |
| 2008-11-12 | $22.59 | $23.65 | 360,000 | — | — |
| 2008-11-11 | $23.88 | $24.99 | 481,400 | — | — |
| 2008-11-10 | $24.52 | $25.67 | 555,600 | — | — |
| 2008-11-07 | $25.61 | $26.80 | 416,000 | — | — |
| 2008-11-06 | $25.47 | $26.66 | 397,000 | — | — |
| 2008-11-05 | $26.58 | $27.82 | 438,600 | — | — |
| 2008-11-04 | $28.71 | $30.05 | 454,800 | — | — |
| 2008-11-03 | $28.75 | $30.09 | 381,600 | — | — |
| 2008-10-31 | $28.38 | $29.68 | 427,200 | — | — |
| 2008-10-30 | $27.04 | $28.28 | 269,400 | — | — |
| 2008-10-29 | $26.04 | $27.23 | 567,200 | — | — |
| 2008-10-28 | $25.91 | $27.09 | 666,200 | — | — |
| 2008-10-27 | $23.70 | $24.79 | 402,000 | — | — |
| 2008-10-24 | $24.70 | $25.83 | 440,800 | — | — |
| 2008-10-23 | $24.70 | $25.83 | 362,800 | — | — |
| 2008-10-22 | $25.17 | $26.32 | 391,200 | — | — |
| 2008-10-21 | $26.61 | $27.83 | 428,000 | — | — |
| 2008-10-20 | $27.55 | $28.81 | 592,600 | — | — |
| 2008-10-17 | $26.16 | $27.36 | 702,600 | — | — |
| 2008-10-16 | $27.55 | $28.81 | 798,400 | — | — |
| 2008-10-15 | $24.50 | $25.62 | 1,117,400 | — | — |
| 2008-10-14 | $26.58 | $27.80 | 438,000 | — | — |
| 2008-10-13 | $27.72 | $28.99 | 330,000 | — | — |
| 2008-10-10 | $24.58 | $25.70 | 888,000 | — | — |
| 2008-10-09 | $24.89 | $26.03 | 628,000 | — | — |
| 2008-10-08 | $26.68 | $27.90 | 701,000 | — | — |
| 2008-10-07 | $26.53 | $27.75 | 715,600 | — | — |
| 2008-10-06 | $26.79 | $28.02 | 492,800 | — | — |
| 2008-10-03 | $27.23 | $28.48 | 358,800 | — | — |
| 2008-10-02 | $27.25 | $28.50 | 269,000 | — | — |
| 2008-10-01 | $28.92 | $30.24 | 231,400 | — | — |
| 2008-09-30 | $29.68 | $31.04 | 316,800 | — | — |
| 2008-09-29 | $28.95 | $30.28 | 391,200 | — | — |
| 2008-09-26 | $30.81 | $32.22 | 213,400 | — | — |
| 2008-09-25 | $30.95 | $32.36 | 229,800 | — | — |
| 2008-09-24 | $30.47 | $31.87 | 185,800 | — | — |
| 2008-09-23 | $31.13 | $32.56 | 301,800 | — | — |
| 2008-09-22 | $32.22 | $33.70 | 274,200 | — | — |
| 2008-09-19 | $33.24 | $34.77 | 7,800 | — | — |
| 2008-09-18 | $31.37 | $32.81 | 482,200 | — | — |
| 2008-09-17 | $30.37 | $31.76 | 336,400 | — | — |
| 2008-09-16 | $32.07 | $33.54 | 350,800 | — | — |
| 2008-09-15 | $30.78 | $32.19 | 291,000 | — | — |
| 2008-09-12 | $32.17 | $33.64 | 288,800 | — | — |
| 2008-09-11 | $31.98 | $33.44 | 508,200 | — | — |
| 2008-09-10 | $32.13 | $33.61 | 365,000 | — | — |
| 2008-09-09 | $32.01 | $33.48 | 355,200 | — | — |
| 2008-09-08 | $33.08 | $34.60 | 382,400 | — | — |
| 2008-09-05 | $31.94 | $33.41 | 442,200 | — | — |
| 2008-09-04 | $31.72 | $33.17 | 460,000 | — | — |
| 2008-09-03 | $32.83 | $34.34 | 290,200 | — | — |
| 2008-09-02 | $32.78 | $34.28 | 393,600 | — | — |
| 2008-08-29 | $32.84 | $34.35 | 163,600 | — | — |
| 2008-08-28 | $33.40 | $34.93 | 294,200 | — | — |
| 2008-08-27 | $33.04 | $34.56 | 202,600 | — | — |
| 2008-08-26 | $32.72 | $34.20 | 237,600 | — | — |
| 2008-08-25 | $32.88 | $34.36 | 223,800 | — | — |
| 2008-08-22 | $33.47 | $34.97 | 234,600 | — | — |
| 2008-08-21 | $32.81 | $34.29 | 410,600 | — | — |
| 2008-08-20 | $33.25 | $34.75 | 282,000 | — | — |
| 2008-08-19 | $32.97 | $34.46 | 256,400 | — | — |
| 2008-08-18 | $33.40 | $34.91 | 176,800 | — | — |
| 2008-08-15 | $33.66 | $35.18 | 266,200 | — | — |
| 2008-08-14 | $34.13 | $35.67 | 169,400 | — | — |
| 2008-08-13 | $33.87 | $35.40 | 271,400 | — | — |
| 2008-08-12 | $33.65 | $35.17 | 227,800 | — | — |
| 2008-08-11 | $34.19 | $35.73 | 401,400 | — | — |
| 2008-08-08 | $33.21 | $34.70 | 324,600 | — | — |
| 2008-08-07 | $32.37 | $33.83 | 367,000 | — | — |
| 2008-08-06 | $32.15 | $33.60 | 220,800 | — | — |
| 2008-08-05 | $32.42 | $33.89 | 291,400 | — | — |
| 2008-08-04 | $31.68 | $33.11 | 349,200 | — | — |
| 2008-08-01 | $32.44 | $33.90 | 231,400 | — | — |
| 2008-07-31 | $32.26 | $33.71 | 253,600 | — | — |
| 2008-07-30 | $33.04 | $34.52 | 244,200 | — | — |
| 2008-07-29 | $32.40 | $33.86 | 302,400 | — | — |
| 2008-07-28 | $32.06 | $33.51 | 438,800 | — | — |
| 2008-07-25 | $32.63 | $34.10 | 417,200 | — | — |
| 2008-07-24 | $32.13 | $33.58 | 385,400 | — | — |
| 2008-07-23 | $32.05 | $33.49 | 326,400 | — | — |
| 2008-07-22 | $32.19 | $33.64 | 330,800 | — | — |
| 2008-07-21 | $32.13 | $33.57 | 420,000 | — | — |
| 2008-07-18 | $31.51 | $32.93 | 306,400 | — | — |
| 2008-07-17 | $31.28 | $32.69 | 502,200 | — | — |
| 2008-07-16 | $31.41 | $32.83 | 298,400 | — | — |
| 2008-07-15 | $30.65 | $32.03 | 590,400 | — | — |
| 2008-07-14 | $31.46 | $32.88 | 328,800 | — | — |
| 2008-07-11 | $31.97 | $33.41 | 473,600 | — | — |
| 2008-07-10 | $31.59 | $33.02 | 436,400 | — | — |
| 2008-07-09 | $31.29 | $32.70 | 434,000 | — | — |
| 2008-07-08 | $31.70 | $33.13 | 435,600 | — | — |
| 2008-07-07 | $31.34 | $32.76 | 480,600 | — | — |
| 2008-07-03 | $31.63 | $33.06 | 373,800 | — | — |
| 2008-07-02 | $30.85 | $32.24 | 415,400 | — | — |
| 2008-07-01 | $32.31 | $33.77 | 465,400 | — | — |
| 2008-06-30 | $31.80 | $33.23 | 310,600 | — | — |
| 2008-06-27 | $32.33 | $33.78 | 549,200 | — | — |
| 2008-06-26 | $32.54 | $34.00 | 402,600 | — | — |
| 2008-06-25 | $33.60 | $35.11 | 249,000 | — | — |
| 2008-06-24 | $33.17 | $34.67 | 342,800 | — | — |
| 2008-06-23 | $34.47 | $36.02 | 370,600 | — | — |
| 2008-06-20 | $34.81 | $36.37 | 575,000 | — | — |
| 2008-06-19 | $35.78 | $37.39 | 227,800 | — | — |
| 2008-06-18 | $35.96 | $37.58 | 207,400 | — | — |
| 2008-06-17 | $36.21 | $37.84 | 293,600 | — | — |
| 2008-06-16 | $35.92 | $37.54 | 230,000 | — | — |
| 2008-06-13 | $36.10 | $37.72 | 436,000 | — | — |
| 2008-06-12 | $35.74 | $37.36 | 277,200 | — | — |
| 2008-06-11 | $35.57 | $37.17 | 386,200 | — | — |
| 2008-06-10 | $35.63 | $37.24 | 383,200 | — | — |
| 2008-06-09 | $35.36 | $36.95 | 316,600 | — | — |
| 2008-06-06 | $34.77 | $36.34 | 355,400 | — | — |
| 2008-06-05 | $36.16 | $37.79 | 284,200 | — | — |
| 2008-06-04 | $35.09 | $36.67 | 267,200 | — | — |
| 2008-06-03 | $34.70 | $36.26 | 335,000 | — | — |
| 2008-06-02 | $34.67 | $36.23 | 254,200 | — | — |
| 2008-05-30 | $34.81 | $36.37 | 258,000 | — | — |
| 2008-05-29 | $34.79 | $36.36 | 380,800 | — | — |
| 2008-05-28 | $35.17 | $36.75 | 245,600 | — | — |
| 2008-05-27 | $34.38 | $35.93 | 225,000 | — | — |
| 2008-05-23 | $34.27 | $35.81 | 159,200 | — | — |
| 2008-05-22 | $34.88 | $36.45 | 271,400 | — | — |
| 2008-05-21 | $34.83 | $36.39 | 365,600 | — | — |
| 2008-05-20 | $34.79 | $36.33 | 222,000 | — | — |
| 2008-05-19 | $34.78 | $36.32 | 338,400 | — | — |
| 2008-05-16 | $34.88 | $36.42 | 319,800 | — | — |
| 2008-05-15 | $34.92 | $36.46 | 628,200 | — | — |
| 2008-05-14 | $34.93 | $36.48 | 501,600 | — | — |
| 2008-05-13 | $34.78 | $36.32 | 287,600 | — | — |
| 2008-05-12 | $34.90 | $36.44 | 326,200 | — | — |
| 2008-05-09 | $34.69 | $36.22 | 439,800 | — | — |
| 2008-05-08 | $34.45 | $35.97 | 369,800 | — | — |
| 2008-05-07 | $34.35 | $35.87 | 571,400 | — | — |
| 2008-05-06 | $34.36 | $35.88 | 682,600 | — | — |
| 2008-05-05 | $33.46 | $34.94 | 365,800 | — | — |
| 2008-05-02 | $33.49 | $34.97 | 348,000 | — | — |
| 2008-05-01 | $34.00 | $35.51 | 408,600 | — | — |
| 2008-04-30 | $33.87 | $35.37 | 452,000 | — | — |
| 2008-04-29 | $33.80 | $35.30 | 507,000 | — | — |
| 2008-04-28 | $33.63 | $35.12 | 498,000 | — | — |
| 2008-04-25 | $33.08 | $34.54 | 585,800 | — | — |
| 2008-04-24 | $32.89 | $34.35 | 267,600 | — | — |
| 2008-04-23 | $32.85 | $34.31 | 334,800 | — | — |
| 2008-04-22 | $33.22 | $34.69 | 328,000 | — | — |
| 2008-04-21 | $33.83 | $35.33 | 236,800 | — | — |
| 2008-04-18 | $33.90 | $35.40 | 354,600 | — | — |
| 2008-04-17 | $33.72 | $35.21 | 211,600 | — | — |
| 2008-04-16 | $33.90 | $35.41 | 348,600 | — | — |
| 2008-04-15 | $33.01 | $34.48 | 265,400 | — | — |
| 2008-04-14 | $32.32 | $33.75 | 257,800 | — | — |
| 2008-04-11 | $32.26 | $33.69 | 237,400 | — | — |
| 2008-04-10 | $32.78 | $34.23 | 261,400 | — | — |
| 2008-04-09 | $32.29 | $33.72 | 314,800 | — | — |
| 2008-04-08 | $32.46 | $33.90 | 213,400 | — | — |
| 2008-04-07 | $32.62 | $34.07 | 232,200 | — | — |
| 2008-04-04 | $32.32 | $33.75 | 344,600 | — | — |
| 2008-04-03 | $31.66 | $33.06 | 366,400 | — | — |
| 2008-04-02 | $31.59 | $33.00 | 553,400 | — | — |
| 2008-04-01 | $31.82 | $33.23 | 354,800 | — | — |
| 2008-03-31 | $31.40 | $32.79 | 410,000 | — | — |
| 2008-03-28 | $30.86 | $32.23 | 308,200 | — | — |
| 2008-03-27 | $31.25 | $32.64 | 304,600 | — | — |
| 2008-03-26 | $31.56 | $32.95 | 208,600 | — | — |
| 2008-03-25 | $31.66 | $33.06 | 401,000 | — | — |
| 2008-03-24 | $31.56 | $32.96 | 349,200 | — | — |
| 2008-03-20 | $30.58 | $31.94 | 829,400 | — | — |
| 2008-03-19 | $31.12 | $32.49 | 606,800 | — | — |
| 2008-03-18 | $31.86 | $33.27 | 458,400 | — | — |
| 2008-03-17 | $30.39 | $31.74 | 290,600 | — | — |
| 2008-03-14 | $30.66 | $32.02 | 369,800 | — | — |
| 2008-03-13 | $31.32 | $32.71 | 407,400 | — | — |
| 2008-03-12 | $30.33 | $31.68 | 373,800 | — | — |
| 2008-03-11 | $30.15 | $31.49 | 341,200 | — | — |
| 2008-03-10 | $28.87 | $30.14 | 249,800 | — | — |
| 2008-03-07 | $29.27 | $30.57 | 360,000 | — | — |
| 2008-03-06 | $29.75 | $31.06 | 250,200 | — | — |
| 2008-03-05 | $30.36 | $31.70 | 274,200 | — | — |
| 2008-03-04 | $30.11 | $31.44 | 408,200 | — | — |
| 2008-03-03 | $30.32 | $31.66 | 358,600 | — | — |
| 2008-02-29 | $30.14 | $31.48 | 413,400 | — | — |
| 2008-02-28 | $30.33 | $31.67 | 662,800 | — | — |
| 2008-02-27 | $32.06 | $33.49 | 219,200 | — | — |
| 2008-02-26 | $32.01 | $33.43 | 392,400 | — | — |
| 2008-02-25 | $31.93 | $33.32 | 276,000 | — | — |
| 2008-02-22 | $31.13 | $32.48 | 213,800 | — | — |
| 2008-02-21 | $31.25 | $32.60 | 229,200 | — | — |
| 2008-02-20 | $31.89 | $33.27 | 314,800 | — | — |
| 2008-02-19 | $31.08 | $32.43 | 286,600 | — | — |
| 2008-02-15 | $30.71 | $32.04 | 255,400 | — | — |
| 2008-02-14 | $31.16 | $32.52 | 351,400 | — | — |
| 2008-02-13 | $31.28 | $32.64 | 190,400 | — | — |
| 2008-02-12 | $30.97 | $32.32 | 446,200 | — | — |
| 2008-02-11 | $30.69 | $32.03 | 392,200 | — | — |
| 2008-02-08 | $30.67 | $32.01 | 332,600 | — | — |
| 2008-02-07 | $30.17 | $31.48 | 319,800 | — | — |
| 2008-02-06 | $30.15 | $31.46 | 330,200 | — | — |
| 2008-02-05 | $30.21 | $31.52 | 461,000 | — | — |
| 2008-02-04 | $31.17 | $32.53 | 641,400 | — | — |
| 2008-02-01 | $31.13 | $32.48 | 850,600 | — | — |
| 2008-01-31 | $26.87 | $28.04 | 862,200 | — | — |
| 2008-01-30 | $26.15 | $27.28 | 767,400 | — | — |
| 2008-01-29 | $27.16 | $28.34 | 424,800 | — | — |
| 2008-01-28 | $27.38 | $28.57 | 634,000 | — | — |
| 2008-01-25 | $27.50 | $28.69 | 568,400 | — | — |
| 2008-01-24 | $27.56 | $28.76 | 472,800 | — | — |
| 2008-01-23 | $28.08 | $29.30 | 639,000 | — | — |
| 2008-01-22 | $27.13 | $28.31 | 480,400 | — | — |
| 2008-01-18 | $27.68 | $28.88 | 395,400 | — | — |
| 2008-01-17 | $28.16 | $29.39 | 282,600 | — | — |
| 2008-01-16 | $29.46 | $30.74 | 381,000 | — | — |
| 2008-01-15 | $30.26 | $31.58 | 221,800 | — | — |
| 2008-01-14 | $30.80 | $32.13 | 175,000 | — | — |
| 2008-01-11 | $30.11 | $31.41 | 206,400 | — | — |
| 2008-01-10 | $30.89 | $32.23 | 329,600 | — | — |
| 2008-01-09 | $30.54 | $31.87 | 288,800 | — | — |
| 2008-01-08 | $30.52 | $31.85 | 341,400 | — | — |
| 2008-01-07 | $32.12 | $33.52 | 251,000 | — | — |
| 2008-01-04 | $31.86 | $33.25 | 249,600 | — | — |
| 2008-01-03 | $32.37 | $33.78 | 243,600 | — | — |
| 2008-01-02 | $31.93 | $33.32 | 469,800 | — | — |