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
- 1991-10-09 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 | $27.43 | $118.05 | 135,500 | — | — |
| 2008-12-30 | $27.13 | $116.75 | 78,100 | — | — |
| 2008-12-29 | $26.11 | $112.37 | 100,200 | — | — |
| 2008-12-26 | $27.32 | $114.60 | 41,500 | — | — |
| 2008-12-24 | $27.25 | $114.31 | 34,400 | — | — |
| 2008-12-23 | $26.84 | $112.59 | 109,900 | — | — |
| 2008-12-22 | $26.79 | $112.38 | 138,000 | — | — |
| 2008-12-19 | $27.50 | $115.36 | 182,900 | — | — |
| 2008-12-18 | $26.00 | $109.07 | 107,800 | — | — |
| 2008-12-17 | $27.40 | $114.94 | 104,700 | — | — |
| 2008-12-16 | $27.77 | $116.49 | 167,600 | — | — |
| 2008-12-15 | $24.61 | $103.23 | 219,700 | — | — |
| 2008-12-12 | $25.27 | $106.00 | 79,300 | — | — |
| 2008-12-11 | $23.21 | $97.36 | 97,600 | — | — |
| 2008-12-10 | $25.90 | $108.65 | 55,600 | — | — |
| 2008-12-09 | $24.36 | $102.19 | 78,200 | — | — |
| 2008-12-08 | $25.93 | $108.77 | 134,300 | — | — |
| 2008-12-05 | $24.32 | $102.02 | 125,600 | — | — |
| 2008-12-04 | $22.02 | $92.37 | 123,100 | — | — |
| 2008-12-03 | $23.04 | $96.65 | 160,600 | — | — |
| 2008-12-02 | $22.05 | $92.50 | 188,700 | — | — |
| 2008-12-01 | $19.81 | $83.10 | 192,000 | — | — |
| 2008-11-28 | $22.55 | $94.59 | 64,000 | — | — |
| 2008-11-26 | $22.15 | $92.92 | 137,800 | — | — |
| 2008-11-25 | $21.40 | $89.77 | 199,900 | — | — |
| 2008-11-24 | $20.32 | $85.24 | 399,900 | — | — |
| 2008-11-21 | $18.62 | $78.11 | 691,800 | — | — |
| 2008-11-20 | $18.65 | $78.23 | 464,400 | — | — |
| 2008-11-19 | $19.93 | $83.60 | 591,300 | — | — |
| 2008-11-18 | $23.97 | $100.55 | 391,200 | — | — |
| 2008-11-17 | $24.55 | $102.98 | 272,100 | — | — |
| 2008-11-14 | $25.74 | $107.98 | 519,100 | — | — |
| 2008-11-13 | $28.15 | $118.08 | 321,200 | — | — |
| 2008-11-12 | $27.05 | $113.47 | 143,600 | — | — |
| 2008-11-11 | $28.20 | $118.29 | 187,200 | — | — |
| 2008-11-10 | $28.38 | $119.05 | 94,500 | — | — |
| 2008-11-07 | $29.81 | $125.05 | 113,400 | — | — |
| 2008-11-06 | $28.41 | $119.18 | 129,600 | — | — |
| 2008-11-05 | $28.91 | $121.27 | 147,900 | — | — |
| 2008-11-04 | $30.65 | $128.57 | 217,900 | — | — |
| 2008-11-03 | $30.17 | $126.56 | 158,000 | — | — |
| 2008-10-31 | $29.94 | $125.59 | 234,600 | — | — |
| 2008-10-30 | $29.21 | $122.53 | 116,300 | — | — |
| 2008-10-29 | $27.67 | $116.07 | 134,700 | — | — |
| 2008-10-28 | $27.70 | $116.20 | 180,600 | — | — |
| 2008-10-27 | $25.04 | $105.04 | 98,000 | — | — |
| 2008-10-24 | $26.52 | $111.25 | 125,600 | — | — |
| 2008-10-23 | $27.29 | $114.48 | 209,600 | — | — |
| 2008-10-22 | $26.58 | $111.50 | 132,900 | — | — |
| 2008-10-21 | $27.19 | $114.06 | 77,200 | — | — |
| 2008-10-20 | $27.56 | $115.61 | 94,400 | — | — |
| 2008-10-17 | $27.18 | $114.02 | 152,300 | — | — |
| 2008-10-16 | $27.45 | $115.15 | 250,800 | — | — |
| 2008-10-15 | $26.90 | $112.84 | 101,100 | — | — |
| 2008-10-14 | $29.09 | $122.03 | 130,400 | — | — |
| 2008-10-13 | $29.48 | $123.66 | 82,300 | — | — |
| 2008-10-10 | $27.54 | $115.53 | 283,300 | — | — |
| 2008-10-09 | $26.39 | $110.70 | 248,600 | — | — |
| 2008-10-08 | $30.50 | $127.94 | 214,300 | — | — |
| 2008-10-07 | $30.84 | $129.37 | 114,000 | — | — |
| 2008-10-06 | $32.35 | $135.70 | 146,200 | — | — |
| 2008-10-03 | $33.00 | $138.43 | 91,100 | — | — |
| 2008-10-02 | $33.00 | $138.43 | 63,000 | — | — |
| 2008-10-01 | $33.73 | $141.49 | 48,800 | — | — |
| 2008-09-30 | $34.18 | $143.38 | 105,600 | — | — |
| 2008-09-29 | $32.80 | $137.59 | 66,000 | — | — |
| 2008-09-26 | $33.50 | $140.53 | 85,000 | — | — |
| 2008-09-25 | $33.62 | $138.72 | 66,100 | — | — |
| 2008-09-24 | $32.93 | $135.88 | 56,600 | — | — |
| 2008-09-23 | $33.26 | $137.24 | 65,300 | — | — |
| 2008-09-22 | $33.34 | $137.57 | 75,000 | — | — |
| 2008-09-19 | $34.60 | $142.77 | 343,100 | — | — |
| 2008-09-18 | $33.50 | $138.23 | 166,100 | — | — |
| 2008-09-17 | $32.50 | $134.10 | 90,700 | — | — |
| 2008-09-16 | $33.40 | $137.82 | 118,200 | — | — |
| 2008-09-15 | $32.56 | $134.35 | 94,300 | — | — |
| 2008-09-12 | $32.98 | $136.08 | 58,200 | — | — |
| 2008-09-11 | $33.09 | $136.54 | 76,000 | — | — |
| 2008-09-10 | $32.88 | $135.67 | 61,100 | — | — |
| 2008-09-09 | $32.41 | $133.73 | 72,600 | — | — |
| 2008-09-08 | $33.10 | $136.58 | 81,400 | — | — |
| 2008-09-05 | $32.70 | $134.93 | 63,900 | — | — |
| 2008-09-04 | $32.32 | $133.36 | 75,600 | — | — |
| 2008-09-03 | $33.33 | $137.53 | 61,500 | — | — |
| 2008-09-02 | $32.82 | $135.42 | 89,200 | — | — |
| 2008-08-29 | $32.70 | $134.93 | 59,500 | — | — |
| 2008-08-28 | $33.05 | $136.37 | 87,500 | — | — |
| 2008-08-27 | $32.51 | $134.14 | 72,900 | — | — |
| 2008-08-26 | $32.34 | $133.44 | 37,800 | — | — |
| 2008-08-25 | $32.04 | $132.20 | 48,400 | — | — |
| 2008-08-22 | $32.58 | $134.43 | 130,900 | — | — |
| 2008-08-21 | $31.85 | $131.42 | 66,300 | — | — |
| 2008-08-20 | $32.04 | $132.20 | 61,300 | — | — |
| 2008-08-19 | $31.74 | $130.97 | 48,300 | — | — |
| 2008-08-18 | $31.97 | $131.92 | 38,700 | — | — |
| 2008-08-15 | $32.09 | $132.41 | 110,400 | — | — |
| 2008-08-14 | $32.16 | $132.70 | 109,800 | — | — |
| 2008-08-13 | $31.60 | $130.39 | 128,900 | — | — |
| 2008-08-12 | $31.61 | $130.43 | 210,600 | — | — |
| 2008-08-11 | $31.49 | $129.93 | 234,300 | — | — |
| 2008-08-08 | $31.21 | $128.78 | 94,600 | — | — |
| 2008-08-07 | $30.81 | $127.13 | 82,700 | — | — |
| 2008-08-06 | $30.81 | $127.13 | 114,800 | — | — |
| 2008-08-05 | $31.00 | $127.91 | 313,400 | — | — |
| 2008-08-04 | $30.55 | $126.06 | 47,500 | — | — |
| 2008-08-01 | $30.68 | $126.59 | 116,200 | — | — |
| 2008-07-31 | $30.89 | $127.46 | 56,300 | — | — |
| 2008-07-30 | $30.91 | $127.54 | 84,800 | — | — |
| 2008-07-29 | $30.93 | $127.62 | 110,500 | — | — |
| 2008-07-28 | $30.66 | $126.51 | 54,500 | — | — |
| 2008-07-25 | $30.96 | $127.75 | 80,900 | — | — |
| 2008-07-24 | $30.54 | $126.01 | 74,600 | — | — |
| 2008-07-23 | $30.94 | $127.66 | 68,300 | — | — |
| 2008-07-22 | $30.89 | $127.46 | 175,000 | — | — |
| 2008-07-21 | $29.65 | $122.34 | 56,200 | — | — |
| 2008-07-18 | $29.98 | $123.70 | 72,700 | — | — |
| 2008-07-17 | $29.97 | $123.66 | 114,400 | — | — |
| 2008-07-16 | $29.82 | $123.04 | 99,600 | — | — |
| 2008-07-15 | $29.11 | $120.11 | 80,500 | — | — |
| 2008-07-14 | $29.04 | $119.83 | 65,900 | — | — |
| 2008-07-11 | $29.71 | $122.59 | 73,400 | — | — |
| 2008-07-10 | $28.81 | $118.88 | 101,800 | — | — |
| 2008-07-09 | $28.45 | $117.39 | 81,700 | — | — |
| 2008-07-08 | $30.09 | $124.16 | 112,200 | — | — |
| 2008-07-07 | $28.40 | $117.18 | 105,600 | — | — |
| 2008-07-03 | $28.75 | $118.63 | 51,400 | — | — |
| 2008-07-02 | $28.09 | $115.91 | 80,500 | — | — |
| 2008-07-01 | $28.46 | $117.43 | 111,200 | — | — |
| 2008-06-30 | $28.51 | $117.64 | 68,300 | — | — |
| 2008-06-27 | $28.88 | $119.16 | 206,100 | — | — |
| 2008-06-26 | $28.86 | $119.08 | 66,800 | — | — |
| 2008-06-25 | $29.73 | $120.40 | 103,200 | — | — |
| 2008-06-24 | $30.01 | $121.54 | 80,100 | — | — |
| 2008-06-23 | $30.11 | $121.94 | 43,900 | — | — |
| 2008-06-20 | $30.36 | $122.95 | 120,200 | — | — |
| 2008-06-19 | $30.82 | $124.82 | 40,200 | — | — |
| 2008-06-18 | $30.13 | $122.02 | 26,700 | — | — |
| 2008-06-17 | $30.48 | $123.44 | 35,700 | — | — |
| 2008-06-16 | $31.16 | $126.19 | 53,800 | — | — |
| 2008-06-13 | $30.58 | $123.85 | 31,800 | — | — |
| 2008-06-12 | $29.94 | $121.25 | 126,500 | — | — |
| 2008-06-11 | $30.00 | $121.50 | 95,800 | — | — |
| 2008-06-10 | $30.38 | $123.04 | 61,300 | — | — |
| 2008-06-09 | $30.55 | $123.72 | 48,400 | — | — |
| 2008-06-06 | $31.23 | $126.48 | 41,700 | — | — |
| 2008-06-05 | $32.05 | $129.80 | 66,200 | — | — |
| 2008-06-04 | $31.56 | $127.81 | 57,400 | — | — |
| 2008-06-03 | $31.12 | $126.03 | 51,500 | — | — |
| 2008-06-02 | $31.02 | $125.63 | 86,000 | — | — |
| 2008-05-30 | $31.00 | $125.55 | 109,200 | — | — |
| 2008-05-29 | $30.85 | $124.94 | 72,500 | — | — |
| 2008-05-28 | $30.00 | $121.50 | 42,000 | — | — |
| 2008-05-27 | $30.00 | $121.50 | 60,600 | — | — |
| 2008-05-23 | $29.61 | $119.92 | 45,400 | — | — |
| 2008-05-22 | $29.50 | $119.47 | 87,900 | — | — |
| 2008-05-21 | $29.23 | $118.38 | 104,200 | — | — |
| 2008-05-20 | $29.93 | $121.21 | 64,000 | — | — |
| 2008-05-19 | $29.98 | $121.42 | 77,800 | — | — |
| 2008-05-16 | $30.15 | $122.10 | 78,800 | — | — |
| 2008-05-15 | $30.61 | $123.97 | 44,500 | — | — |
| 2008-05-14 | $30.67 | $124.21 | 42,900 | — | — |
| 2008-05-13 | $31.49 | $127.53 | 49,500 | — | — |
| 2008-05-12 | $30.94 | $125.30 | 53,700 | — | — |
| 2008-05-09 | $30.25 | $122.51 | 53,200 | — | — |
| 2008-05-08 | $30.08 | $121.82 | 79,300 | — | — |
| 2008-05-07 | $29.64 | $120.04 | 98,400 | — | — |
| 2008-05-06 | $31.00 | $125.55 | 44,400 | — | — |
| 2008-05-05 | $30.69 | $124.29 | 60,800 | — | — |
| 2008-05-02 | $30.40 | $123.12 | 91,900 | — | — |
| 2008-05-01 | $30.60 | $123.93 | 149,100 | — | — |
| 2008-04-30 | $30.59 | $123.89 | 136,300 | — | — |
| 2008-04-29 | $30.30 | $122.71 | 54,600 | — | — |
| 2008-04-28 | $30.74 | $124.49 | 66,800 | — | — |
| 2008-04-25 | $30.82 | $124.82 | 61,700 | — | — |
| 2008-04-24 | $30.68 | $124.25 | 110,500 | — | — |
| 2008-04-23 | $30.46 | $123.36 | 81,000 | — | — |
| 2008-04-22 | $30.22 | $122.39 | 75,200 | — | — |
| 2008-04-21 | $30.52 | $123.60 | 75,000 | — | — |
| 2008-04-18 | $31.04 | $125.71 | 76,400 | — | — |
| 2008-04-17 | $31.29 | $126.72 | 61,800 | — | — |
| 2008-04-16 | $31.36 | $127.00 | 113,100 | — | — |
| 2008-04-15 | $30.69 | $124.29 | 36,200 | — | — |
| 2008-04-14 | $30.55 | $123.72 | 42,000 | — | — |
| 2008-04-11 | $30.09 | $121.86 | 58,700 | — | — |
| 2008-04-10 | $31.22 | $126.44 | 50,200 | — | — |
| 2008-04-09 | $30.78 | $124.66 | 38,700 | — | — |
| 2008-04-08 | $31.33 | $126.88 | 39,200 | — | — |
| 2008-04-07 | $31.64 | $128.14 | 51,600 | — | — |
| 2008-04-04 | $31.68 | $128.30 | 81,600 | — | — |
| 2008-04-03 | $32.67 | $132.31 | 80,000 | — | — |
| 2008-04-02 | $32.14 | $130.16 | 58,500 | — | — |
| 2008-04-01 | $32.03 | $129.72 | 120,100 | — | — |
| 2008-03-31 | $31.25 | $126.56 | 105,000 | — | — |
| 2008-03-28 | $31.98 | $129.51 | 52,700 | — | — |
| 2008-03-27 | $32.55 | $131.82 | 128,900 | — | — |
| 2008-03-26 | $32.96 | $130.93 | 154,500 | — | — |
| 2008-03-25 | $32.73 | $130.02 | 61,100 | — | — |
| 2008-03-24 | $32.76 | $130.14 | 101,600 | — | — |
| 2008-03-20 | $32.94 | $130.85 | 338,700 | — | — |
| 2008-03-19 | $31.65 | $125.73 | 156,000 | — | — |
| 2008-03-18 | $31.85 | $126.52 | 93,300 | — | — |
| 2008-03-17 | $31.00 | $123.15 | 74,200 | — | — |
| 2008-03-14 | $30.50 | $121.16 | 148,300 | — | — |
| 2008-03-13 | $30.84 | $122.51 | 113,000 | — | — |
| 2008-03-12 | $30.66 | $121.80 | 107,900 | — | — |
| 2008-03-11 | $30.47 | $121.04 | 108,200 | — | — |
| 2008-03-10 | $29.08 | $115.52 | 64,400 | — | — |
| 2008-03-07 | $29.09 | $115.56 | 89,000 | — | — |
| 2008-03-06 | $29.14 | $115.76 | 119,300 | — | — |
| 2008-03-05 | $30.15 | $119.77 | 79,800 | — | — |
| 2008-03-04 | $30.25 | $120.17 | 256,000 | — | — |
| 2008-03-03 | $30.18 | $119.89 | 204,300 | — | — |
| 2008-02-29 | $30.13 | $119.69 | 156,200 | — | — |
| 2008-02-28 | $30.37 | $120.64 | 118,100 | — | — |
| 2008-02-27 | $31.60 | $125.53 | 137,600 | — | — |
| 2008-02-26 | $30.47 | $121.04 | 67,400 | — | — |
| 2008-02-25 | $30.69 | $121.92 | 81,900 | — | — |
| 2008-02-22 | $30.20 | $119.97 | 112,700 | — | — |
| 2008-02-21 | $29.92 | $118.86 | 74,700 | — | — |
| 2008-02-20 | $31.30 | $124.34 | 56,200 | — | — |
| 2008-02-19 | $30.74 | $122.11 | 65,100 | — | — |
| 2008-02-15 | $30.20 | $119.97 | 64,300 | — | — |
| 2008-02-14 | $30.32 | $120.45 | 57,700 | — | — |
| 2008-02-13 | $31.32 | $124.42 | 102,600 | — | — |
| 2008-02-12 | $30.19 | $119.93 | 66,900 | — | — |
| 2008-02-11 | $29.48 | $117.11 | 92,700 | — | — |
| 2008-02-08 | $29.73 | $118.10 | 53,200 | — | — |
| 2008-02-07 | $30.12 | $119.65 | 99,400 | — | — |
| 2008-02-06 | $29.40 | $116.79 | 72,200 | — | — |
| 2008-02-05 | $29.00 | $115.20 | 106,400 | — | — |
| 2008-02-04 | $29.24 | $116.15 | 102,000 | — | — |
| 2008-02-01 | $30.30 | $120.37 | 136,100 | — | — |
| 2008-01-31 | $29.56 | $117.43 | 104,800 | — | — |
| 2008-01-30 | $28.58 | $113.53 | 157,400 | — | — |
| 2008-01-29 | $29.80 | $118.38 | 123,400 | — | — |
| 2008-01-28 | $30.12 | $119.65 | 113,100 | — | — |
| 2008-01-25 | $28.58 | $113.53 | 90,500 | — | — |
| 2008-01-24 | $29.28 | $116.31 | 127,600 | — | — |
| 2008-01-23 | $30.26 | $120.21 | 114,800 | — | — |
| 2008-01-22 | $28.34 | $112.58 | 94,700 | — | — |
| 2008-01-18 | $27.67 | $109.92 | 185,300 | — | — |
| 2008-01-17 | $28.63 | $113.73 | 67,900 | — | — |
| 2008-01-16 | $29.03 | $115.32 | 69,700 | — | — |
| 2008-01-15 | $28.71 | $114.05 | 75,800 | — | — |
| 2008-01-14 | $28.35 | $112.62 | 80,000 | — | — |
| 2008-01-11 | $28.18 | $111.94 | 150,500 | — | — |
| 2008-01-10 | $28.55 | $113.41 | 108,300 | — | — |
| 2008-01-09 | $28.44 | $112.98 | 88,700 | — | — |
| 2008-01-08 | $27.83 | $110.55 | 100,500 | — | — |
| 2008-01-07 | $28.21 | $112.06 | 96,900 | — | — |
| 2008-01-04 | $27.77 | $110.32 | 99,200 | — | — |
| 2008-01-03 | $27.90 | $110.83 | 81,700 | — | — |
| 2008-01-02 | $28.24 | $112.18 | 101,800 | — | — |