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
- 1992-03-17 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 | $27.96 | $47.04 | 352,300 | — | — |
| 2008-12-30 | $27.89 | $46.93 | 230,000 | — | — |
| 2008-12-29 | $27.47 | $46.22 | 204,200 | — | — |
| 2008-12-26 | $26.95 | $45.34 | 42,800 | — | — |
| 2008-12-24 | $26.33 | $44.30 | 23,100 | — | — |
| 2008-12-23 | $26.03 | $43.80 | 82,800 | — | — |
| 2008-12-22 | $26.57 | $44.71 | 132,300 | — | — |
| 2008-12-19 | $26.33 | $44.30 | 297,000 | — | — |
| 2008-12-18 | $26.30 | $44.25 | 134,900 | — | — |
| 2008-12-17 | $26.72 | $44.96 | 94,000 | — | — |
| 2008-12-16 | $27.00 | $45.43 | 184,300 | — | — |
| 2008-12-15 | $25.17 | $42.35 | 107,500 | — | — |
| 2008-12-12 | $26.09 | $43.90 | 97,900 | — | — |
| 2008-12-11 | $24.29 | $40.87 | 113,900 | — | — |
| 2008-12-10 | $26.36 | $44.35 | 68,900 | — | — |
| 2008-12-09 | $25.67 | $43.19 | 115,300 | — | — |
| 2008-12-08 | $27.20 | $45.77 | 135,700 | — | — |
| 2008-12-05 | $26.83 | $45.14 | 107,100 | — | — |
| 2008-12-04 | $25.24 | $42.47 | 87,500 | — | — |
| 2008-12-03 | $26.00 | $43.75 | 141,700 | — | — |
| 2008-12-02 | $24.55 | $41.31 | 229,400 | — | — |
| 2008-12-01 | $23.29 | $39.19 | 133,200 | — | — |
| 2008-11-28 | $26.52 | $44.62 | 43,700 | — | — |
| 2008-11-26 | $26.56 | $44.69 | 150,800 | — | — |
| 2008-11-25 | $26.00 | $43.41 | 167,500 | — | — |
| 2008-11-24 | $25.54 | $42.64 | 169,600 | — | — |
| 2008-11-21 | $23.83 | $39.79 | 288,200 | — | — |
| 2008-11-20 | $22.68 | $37.87 | 223,300 | — | — |
| 2008-11-19 | $23.10 | $38.57 | 138,000 | — | — |
| 2008-11-18 | $24.58 | $41.04 | 196,600 | — | — |
| 2008-11-17 | $24.72 | $41.27 | 121,200 | — | — |
| 2008-11-14 | $24.80 | $41.41 | 135,100 | — | — |
| 2008-11-13 | $26.44 | $44.14 | 194,900 | — | — |
| 2008-11-12 | $24.20 | $40.40 | 147,900 | — | — |
| 2008-11-11 | $25.05 | $41.82 | 134,900 | — | — |
| 2008-11-10 | $25.34 | $42.31 | 74,000 | — | — |
| 2008-11-07 | $25.74 | $42.98 | 107,500 | — | — |
| 2008-11-06 | $25.85 | $43.16 | 287,500 | — | — |
| 2008-11-05 | $25.76 | $43.01 | 116,800 | — | — |
| 2008-11-04 | $27.59 | $46.06 | 107,100 | — | — |
| 2008-11-03 | $27.83 | $46.47 | 90,200 | — | — |
| 2008-10-31 | $27.88 | $46.55 | 168,100 | — | — |
| 2008-10-30 | $27.01 | $45.10 | 101,600 | — | — |
| 2008-10-29 | $26.17 | $43.69 | 180,900 | — | — |
| 2008-10-28 | $26.26 | $43.84 | 187,500 | — | — |
| 2008-10-27 | $23.84 | $39.80 | 90,600 | — | — |
| 2008-10-24 | $24.25 | $40.49 | 125,500 | — | — |
| 2008-10-23 | $24.46 | $40.84 | 228,200 | — | — |
| 2008-10-22 | $24.55 | $40.99 | 119,000 | — | — |
| 2008-10-21 | $25.21 | $42.09 | 98,800 | — | — |
| 2008-10-20 | $26.46 | $44.18 | 96,800 | — | — |
| 2008-10-17 | $25.25 | $42.16 | 239,700 | — | — |
| 2008-10-16 | $27.30 | $45.58 | 224,300 | — | — |
| 2008-10-15 | $25.11 | $41.92 | 176,000 | — | — |
| 2008-10-14 | $26.72 | $44.61 | 154,400 | — | — |
| 2008-10-13 | $27.48 | $45.88 | 223,100 | — | — |
| 2008-10-10 | $25.08 | $41.87 | 326,500 | — | — |
| 2008-10-09 | $23.47 | $39.19 | 271,100 | — | — |
| 2008-10-08 | $26.64 | $44.48 | 217,200 | — | — |
| 2008-10-07 | $26.29 | $43.89 | 93,400 | — | — |
| 2008-10-06 | $28.27 | $47.20 | 138,000 | — | — |
| 2008-10-03 | $26.86 | $44.85 | 109,400 | — | — |
| 2008-10-02 | $29.00 | $48.42 | 38,100 | — | — |
| 2008-10-01 | $29.45 | $49.17 | 87,800 | — | — |
| 2008-09-30 | $29.92 | $49.95 | 187,000 | — | — |
| 2008-09-29 | $30.60 | $51.09 | 71,400 | — | — |
| 2008-09-26 | $31.82 | $53.13 | 148,400 | — | — |
| 2008-09-25 | $31.41 | $52.44 | 165,200 | — | — |
| 2008-09-24 | $30.25 | $50.51 | 219,000 | — | — |
| 2008-09-23 | $29.36 | $49.02 | 139,500 | — | — |
| 2008-09-22 | $29.42 | $49.12 | 169,000 | — | — |
| 2008-09-19 | $33.84 | $56.50 | 1,112,500 | — | — |
| 2008-09-18 | $29.87 | $49.87 | 375,200 | — | — |
| 2008-09-17 | $27.42 | $45.78 | 256,800 | — | — |
| 2008-09-16 | $28.06 | $46.85 | 416,400 | — | — |
| 2008-09-15 | $26.85 | $44.83 | 177,500 | — | — |
| 2008-09-12 | $26.93 | $44.96 | 164,700 | — | — |
| 2008-09-11 | $27.00 | $45.08 | 175,500 | — | — |
| 2008-09-10 | $26.84 | $44.81 | 183,300 | — | — |
| 2008-09-09 | $26.44 | $44.14 | 194,700 | — | — |
| 2008-09-08 | $26.54 | $44.31 | 188,600 | — | — |
| 2008-09-05 | $25.39 | $42.39 | 190,900 | — | — |
| 2008-09-04 | $25.37 | $42.36 | 143,700 | — | — |
| 2008-09-03 | $25.79 | $43.06 | 248,800 | — | — |
| 2008-09-02 | $25.44 | $42.47 | 136,100 | — | — |
| 2008-08-29 | $25.09 | $41.89 | 92,300 | — | — |
| 2008-08-28 | $25.70 | $42.91 | 164,000 | — | — |
| 2008-08-27 | $24.97 | $41.69 | 129,100 | — | — |
| 2008-08-26 | $24.63 | $40.79 | 67,500 | — | — |
| 2008-08-25 | $24.13 | $39.96 | 110,000 | — | — |
| 2008-08-22 | $25.14 | $41.63 | 114,700 | — | — |
| 2008-08-21 | $24.13 | $39.96 | 101,300 | — | — |
| 2008-08-20 | $24.66 | $40.84 | 258,800 | — | — |
| 2008-08-19 | $24.99 | $41.38 | 191,400 | — | — |
| 2008-08-18 | $25.16 | $41.67 | 171,300 | — | — |
| 2008-08-15 | $25.38 | $42.03 | 269,900 | — | — |
| 2008-08-14 | $25.70 | $42.56 | 127,400 | — | — |
| 2008-08-13 | $25.91 | $42.91 | 210,800 | — | — |
| 2008-08-12 | $26.42 | $43.75 | 339,900 | — | — |
| 2008-08-11 | $26.31 | $43.57 | 272,000 | — | — |
| 2008-08-08 | $25.32 | $41.93 | 173,300 | — | — |
| 2008-08-07 | $24.72 | $40.94 | 299,200 | — | — |
| 2008-08-06 | $25.06 | $41.50 | 196,800 | — | — |
| 2008-08-05 | $25.11 | $41.58 | 321,000 | — | — |
| 2008-08-04 | $24.67 | $40.85 | 214,600 | — | — |
| 2008-08-01 | $25.00 | $41.40 | 197,600 | — | — |
| 2008-07-31 | $24.79 | $41.05 | 179,400 | — | — |
| 2008-07-30 | $24.46 | $40.51 | 218,800 | — | — |
| 2008-07-29 | $24.50 | $40.57 | 225,800 | — | — |
| 2008-07-28 | $22.31 | $36.95 | 104,600 | — | — |
| 2008-07-25 | $23.47 | $38.87 | 144,700 | — | — |
| 2008-07-24 | $23.16 | $38.35 | 154,800 | — | — |
| 2008-07-23 | $24.24 | $40.14 | 130,800 | — | — |
| 2008-07-22 | $24.07 | $39.86 | 138,900 | — | — |
| 2008-07-21 | $22.54 | $37.33 | 106,600 | — | — |
| 2008-07-18 | $22.86 | $37.86 | 125,100 | — | — |
| 2008-07-17 | $22.87 | $37.87 | 193,000 | — | — |
| 2008-07-16 | $22.15 | $36.68 | 224,500 | — | — |
| 2008-07-15 | $20.42 | $33.82 | 133,900 | — | — |
| 2008-07-14 | $20.52 | $33.98 | 169,500 | — | — |
| 2008-07-11 | $21.40 | $35.44 | 185,400 | — | — |
| 2008-07-10 | $20.94 | $34.68 | 167,700 | — | — |
| 2008-07-09 | $20.09 | $33.27 | 202,300 | — | — |
| 2008-07-08 | $21.11 | $34.96 | 249,700 | — | — |
| 2008-07-07 | $19.63 | $32.51 | 191,700 | — | — |
| 2008-07-03 | $19.75 | $32.71 | 143,800 | — | — |
| 2008-07-02 | $20.43 | $33.83 | 204,300 | — | — |
| 2008-07-01 | $21.01 | $34.79 | 202,600 | — | — |
| 2008-06-30 | $20.61 | $34.13 | 169,800 | — | — |
| 2008-06-27 | $21.18 | $35.08 | 287,000 | — | — |
| 2008-06-26 | $21.49 | $35.59 | 180,900 | — | — |
| 2008-06-25 | $22.12 | $36.63 | 125,800 | — | — |
| 2008-06-24 | $21.82 | $36.14 | 126,700 | — | — |
| 2008-06-23 | $21.69 | $35.92 | 76,900 | — | — |
| 2008-06-20 | $22.59 | $37.41 | 280,400 | — | — |
| 2008-06-19 | $22.83 | $37.81 | 131,600 | — | — |
| 2008-06-18 | $22.68 | $37.56 | 166,000 | — | — |
| 2008-06-17 | $23.32 | $38.62 | 207,400 | — | — |
| 2008-06-16 | $23.94 | $39.65 | 207,000 | — | — |
| 2008-06-13 | $23.35 | $38.67 | 139,800 | — | — |
| 2008-06-12 | $23.42 | $38.78 | 139,200 | — | — |
| 2008-06-11 | $23.36 | $38.69 | 141,400 | — | — |
| 2008-06-10 | $23.84 | $39.48 | 87,700 | — | — |
| 2008-06-09 | $23.31 | $38.60 | 140,100 | — | — |
| 2008-06-06 | $23.78 | $39.38 | 126,600 | — | — |
| 2008-06-05 | $24.73 | $40.95 | 116,400 | — | — |
| 2008-06-04 | $24.52 | $40.61 | 122,000 | — | — |
| 2008-06-03 | $24.52 | $40.61 | 318,000 | — | — |
| 2008-06-02 | $24.40 | $40.41 | 166,100 | — | — |
| 2008-05-30 | $24.52 | $40.61 | 263,500 | — | — |
| 2008-05-29 | $24.63 | $40.79 | 174,500 | — | — |
| 2008-05-28 | $23.92 | $39.61 | 121,700 | — | — |
| 2008-05-27 | $24.48 | $40.21 | 116,500 | — | — |
| 2008-05-23 | $24.09 | $39.57 | 110,300 | — | — |
| 2008-05-22 | $24.48 | $40.21 | 245,300 | — | — |
| 2008-05-21 | $24.00 | $39.42 | 150,900 | — | — |
| 2008-05-20 | $23.87 | $39.21 | 71,700 | — | — |
| 2008-05-19 | $23.94 | $39.32 | 197,500 | — | — |
| 2008-05-16 | $24.03 | $39.47 | 135,500 | — | — |
| 2008-05-15 | $24.79 | $40.72 | 138,000 | — | — |
| 2008-05-14 | $24.41 | $40.09 | 117,600 | — | — |
| 2008-05-13 | $24.49 | $40.23 | 213,000 | — | — |
| 2008-05-12 | $24.58 | $40.37 | 188,200 | — | — |
| 2008-05-09 | $23.60 | $38.76 | 121,800 | — | — |
| 2008-05-08 | $23.59 | $38.75 | 116,100 | — | — |
| 2008-05-07 | $23.74 | $38.99 | 189,400 | — | — |
| 2008-05-06 | $24.57 | $40.36 | 170,400 | — | — |
| 2008-05-05 | $24.10 | $39.58 | 212,900 | — | — |
| 2008-05-02 | $23.58 | $38.73 | 208,000 | — | — |
| 2008-05-01 | $24.45 | $40.16 | 212,900 | — | — |
| 2008-04-30 | $22.78 | $37.42 | 129,700 | — | — |
| 2008-04-29 | $22.77 | $37.40 | 85,400 | — | — |
| 2008-04-28 | $22.50 | $36.96 | 75,200 | — | — |
| 2008-04-25 | $21.95 | $36.05 | 98,700 | — | — |
| 2008-04-24 | $21.93 | $36.02 | 149,600 | — | — |
| 2008-04-23 | $20.92 | $34.36 | 61,700 | — | — |
| 2008-04-22 | $21.02 | $34.53 | 169,500 | — | — |
| 2008-04-21 | $21.38 | $35.12 | 36,300 | — | — |
| 2008-04-18 | $22.00 | $36.14 | 92,400 | — | — |
| 2008-04-17 | $21.87 | $35.92 | 105,500 | — | — |
| 2008-04-16 | $22.33 | $36.68 | 106,000 | — | — |
| 2008-04-15 | $21.21 | $34.84 | 65,700 | — | — |
| 2008-04-14 | $20.40 | $33.51 | 82,900 | — | — |
| 2008-04-11 | $20.77 | $34.12 | 128,500 | — | — |
| 2008-04-10 | $21.39 | $35.13 | 144,000 | — | — |
| 2008-04-09 | $21.27 | $34.94 | 72,000 | — | — |
| 2008-04-08 | $22.18 | $36.43 | 58,500 | — | — |
| 2008-04-07 | $22.25 | $36.55 | 64,300 | — | — |
| 2008-04-04 | $22.32 | $36.66 | 59,700 | — | — |
| 2008-04-03 | $22.77 | $37.40 | 102,600 | — | — |
| 2008-04-02 | $23.16 | $38.04 | 218,900 | — | — |
| 2008-04-01 | $23.18 | $38.07 | 126,300 | — | — |
| 2008-03-31 | $22.20 | $36.46 | 89,600 | — | — |
| 2008-03-28 | $22.10 | $36.30 | 125,600 | — | — |
| 2008-03-27 | $22.52 | $36.99 | 229,500 | — | — |
| 2008-03-26 | $22.78 | $37.42 | 154,000 | — | — |
| 2008-03-25 | $23.07 | $37.89 | 130,600 | — | — |
| 2008-03-24 | $22.93 | $37.66 | 107,500 | — | — |
| 2008-03-20 | $22.96 | $37.71 | 507,000 | — | — |
| 2008-03-19 | $21.78 | $35.77 | 189,600 | — | — |
| 2008-03-18 | $22.60 | $37.12 | 162,000 | — | — |
| 2008-03-17 | $21.46 | $35.25 | 216,100 | — | — |
| 2008-03-14 | $21.01 | $34.51 | 147,100 | — | — |
| 2008-03-13 | $21.66 | $35.58 | 158,200 | — | — |
| 2008-03-12 | $21.14 | $34.72 | 314,800 | — | — |
| 2008-03-11 | $20.75 | $34.08 | 185,200 | — | — |
| 2008-03-10 | $19.18 | $31.50 | 123,500 | — | — |
| 2008-03-07 | $18.81 | $30.90 | 85,400 | — | — |
| 2008-03-06 | $18.46 | $30.32 | 71,200 | — | — |
| 2008-03-05 | $19.29 | $31.68 | 118,700 | — | — |
| 2008-03-04 | $19.80 | $32.52 | 181,000 | — | — |
| 2008-03-03 | $19.02 | $31.24 | 126,200 | — | — |
| 2008-02-29 | $19.17 | $31.49 | 129,600 | — | — |
| 2008-02-28 | $19.83 | $32.57 | 109,700 | — | — |
| 2008-02-27 | $20.59 | $33.82 | 84,400 | — | — |
| 2008-02-26 | $20.98 | $34.13 | 143,800 | — | — |
| 2008-02-25 | $21.31 | $34.67 | 104,700 | — | — |
| 2008-02-22 | $21.11 | $34.34 | 104,200 | — | — |
| 2008-02-21 | $20.82 | $33.87 | 152,400 | — | — |
| 2008-02-20 | $21.30 | $34.65 | 116,900 | — | — |
| 2008-02-19 | $20.79 | $33.82 | 93,900 | — | — |
| 2008-02-15 | $21.00 | $34.16 | 173,300 | — | — |
| 2008-02-14 | $21.41 | $34.83 | 157,600 | — | — |
| 2008-02-13 | $22.51 | $36.62 | 85,700 | — | — |
| 2008-02-12 | $22.15 | $36.04 | 75,600 | — | — |
| 2008-02-11 | $21.96 | $35.73 | 114,200 | — | — |
| 2008-02-08 | $22.21 | $36.13 | 146,000 | — | — |
| 2008-02-07 | $22.40 | $36.44 | 143,100 | — | — |
| 2008-02-06 | $21.65 | $35.22 | 151,900 | — | — |
| 2008-02-05 | $21.79 | $35.45 | 114,700 | — | — |
| 2008-02-04 | $22.06 | $35.89 | 144,000 | — | — |
| 2008-02-01 | $22.63 | $36.82 | 149,300 | — | — |
| 2008-01-31 | $22.58 | $36.73 | 214,700 | — | — |
| 2008-01-30 | $21.25 | $34.57 | 126,200 | — | — |
| 2008-01-29 | $20.98 | $34.13 | 96,500 | — | — |
| 2008-01-28 | $20.71 | $33.69 | 91,500 | — | — |
| 2008-01-25 | $20.22 | $32.90 | 76,200 | — | — |
| 2008-01-24 | $20.35 | $33.11 | 128,400 | — | — |
| 2008-01-23 | $21.51 | $34.99 | 241,000 | — | — |
| 2008-01-22 | $19.45 | $31.64 | 138,800 | — | — |
| 2008-01-18 | $18.66 | $30.36 | 222,300 | — | — |
| 2008-01-17 | $18.98 | $30.88 | 203,500 | — | — |
| 2008-01-16 | $19.20 | $31.24 | 257,400 | — | — |
| 2008-01-15 | $19.89 | $32.36 | 170,600 | — | — |
| 2008-01-14 | $20.53 | $33.40 | 167,900 | — | — |
| 2008-01-11 | $19.74 | $32.11 | 172,100 | — | — |
| 2008-01-10 | $20.76 | $33.77 | 191,500 | — | — |
| 2008-01-09 | $20.93 | $34.05 | 238,000 | — | — |
| 2008-01-08 | $20.14 | $32.77 | 227,300 | — | — |
| 2008-01-07 | $21.36 | $34.75 | 234,400 | — | — |
| 2008-01-04 | $21.05 | $34.25 | 226,500 | — | — |
| 2008-01-03 | $21.60 | $35.14 | 164,000 | — | — |
| 2008-01-02 | $22.24 | $36.18 | 121,400 | — | — |