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
- 1996-01-25 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 | $22.47 | $22.47 | 306,200 | — | — |
| 2008-12-30 | $21.70 | $21.70 | 191,900 | — | — |
| 2008-12-29 | $20.71 | $20.71 | 219,600 | — | — |
| 2008-12-26 | $20.79 | $20.79 | 103,600 | — | — |
| 2008-12-24 | $20.28 | $20.28 | 156,700 | — | — |
| 2008-12-23 | $20.52 | $20.52 | 484,500 | — | — |
| 2008-12-22 | $21.53 | $21.53 | 501,100 | — | — |
| 2008-12-19 | $22.70 | $22.70 | 360,500 | — | — |
| 2008-12-18 | $22.79 | $22.79 | 556,600 | — | — |
| 2008-12-17 | $22.76 | $22.76 | 557,100 | — | — |
| 2008-12-16 | $22.13 | $22.13 | 216,600 | — | — |
| 2008-12-15 | $20.75 | $20.75 | 293,900 | — | — |
| 2008-12-12 | $21.78 | $21.78 | 264,500 | — | — |
| 2008-12-11 | $21.15 | $21.15 | 735,400 | — | — |
| 2008-12-10 | $24.09 | $24.09 | 498,700 | — | — |
| 2008-12-09 | $22.15 | $22.15 | 457,600 | — | — |
| 2008-12-08 | $23.04 | $23.04 | 528,900 | — | — |
| 2008-12-05 | $21.30 | $21.30 | 381,700 | — | — |
| 2008-12-04 | $20.55 | $20.55 | 361,700 | — | — |
| 2008-12-03 | $21.09 | $21.09 | 278,400 | — | — |
| 2008-12-02 | $21.00 | $21.00 | 385,500 | — | — |
| 2008-12-01 | $20.82 | $20.82 | 425,300 | — | — |
| 2008-11-28 | $22.30 | $22.30 | 345,800 | — | — |
| 2008-11-26 | $21.76 | $21.76 | 430,500 | — | — |
| 2008-11-25 | $20.23 | $20.23 | 405,400 | — | — |
| 2008-11-24 | $19.60 | $19.60 | 505,300 | — | — |
| 2008-11-21 | $17.90 | $17.90 | 491,800 | — | — |
| 2008-11-20 | $17.65 | $17.65 | 458,500 | — | — |
| 2008-11-19 | $18.65 | $18.65 | 404,400 | — | — |
| 2008-11-18 | $19.74 | $19.74 | 580,400 | — | — |
| 2008-11-17 | $19.71 | $19.71 | 506,400 | — | — |
| 2008-11-14 | $21.53 | $21.53 | 463,100 | — | — |
| 2008-11-13 | $21.72 | $21.72 | 1,052,700 | — | — |
| 2008-11-12 | $19.65 | $19.65 | 964,200 | — | — |
| 2008-11-11 | $19.42 | $19.42 | 343,300 | — | — |
| 2008-11-10 | $20.28 | $20.28 | 460,200 | — | — |
| 2008-11-07 | $21.61 | $21.61 | 225,700 | — | — |
| 2008-11-06 | $21.40 | $21.40 | 294,500 | — | — |
| 2008-11-05 | $23.23 | $23.23 | 233,700 | — | — |
| 2008-11-04 | $24.49 | $24.49 | 263,600 | — | — |
| 2008-11-03 | $23.88 | $23.88 | 239,700 | — | — |
| 2008-10-31 | $22.36 | $22.36 | 530,400 | — | — |
| 2008-10-30 | $21.50 | $21.50 | 379,600 | — | — |
| 2008-10-29 | $20.53 | $20.53 | 249,500 | — | — |
| 2008-10-28 | $20.69 | $20.69 | 495,300 | — | — |
| 2008-10-27 | $19.52 | $19.52 | 368,200 | — | — |
| 2008-10-24 | $20.05 | $20.05 | 287,000 | — | — |
| 2008-10-23 | $20.51 | $20.51 | 681,400 | — | — |
| 2008-10-22 | $20.05 | $20.05 | 341,000 | — | — |
| 2008-10-21 | $21.36 | $21.36 | 196,700 | — | — |
| 2008-10-20 | $22.67 | $22.67 | 234,700 | — | — |
| 2008-10-17 | $21.32 | $21.32 | 252,600 | — | — |
| 2008-10-16 | $20.65 | $20.65 | 449,800 | — | — |
| 2008-10-15 | $19.12 | $19.12 | 525,300 | — | — |
| 2008-10-14 | $20.70 | $20.70 | 709,000 | — | — |
| 2008-10-13 | $20.85 | $20.85 | 680,700 | — | — |
| 2008-10-10 | $17.36 | $17.36 | 1,290,700 | — | — |
| 2008-10-09 | $18.56 | $18.56 | 400,200 | — | — |
| 2008-10-08 | $19.66 | $19.66 | 371,500 | — | — |
| 2008-10-07 | $20.08 | $20.08 | 578,700 | — | — |
| 2008-10-06 | $21.28 | $21.28 | 567,000 | — | — |
| 2008-10-03 | $23.84 | $23.84 | 730,500 | — | — |
| 2008-10-02 | $24.77 | $24.77 | 427,300 | — | — |
| 2008-10-01 | $26.67 | $26.67 | 373,100 | — | — |
| 2008-09-30 | $27.24 | $27.24 | 340,700 | — | — |
| 2008-09-29 | $27.34 | $27.34 | 308,000 | — | — |
| 2008-09-26 | $28.55 | $28.55 | 173,500 | — | — |
| 2008-09-25 | $28.43 | $28.43 | 337,400 | — | — |
| 2008-09-24 | $27.44 | $27.44 | 479,100 | — | — |
| 2008-09-23 | $27.80 | $27.80 | 285,700 | — | — |
| 2008-09-22 | $27.59 | $27.59 | 595,200 | — | — |
| 2008-09-19 | $28.89 | $28.89 | 562,600 | — | — |
| 2008-09-18 | $26.80 | $26.80 | 536,700 | — | — |
| 2008-09-17 | $25.22 | $25.22 | 680,400 | — | — |
| 2008-09-16 | $26.24 | $26.24 | 672,500 | — | — |
| 2008-09-15 | $26.49 | $26.49 | 587,700 | — | — |
| 2008-09-12 | $29.40 | $29.40 | 132,100 | — | — |
| 2008-09-11 | $29.49 | $29.49 | 343,100 | — | — |
| 2008-09-10 | $29.97 | $29.97 | 170,800 | — | — |
| 2008-09-09 | $29.50 | $29.50 | 146,700 | — | — |
| 2008-09-08 | $30.50 | $30.50 | 443,900 | — | — |
| 2008-09-05 | $28.84 | $28.84 | 301,600 | — | — |
| 2008-09-04 | $29.40 | $29.40 | 300,500 | — | — |
| 2008-09-03 | $30.24 | $30.24 | 136,300 | — | — |
| 2008-09-02 | $30.25 | $30.25 | 224,900 | — | — |
| 2008-08-29 | $30.59 | $30.59 | 92,600 | — | — |
| 2008-08-28 | $30.64 | $30.64 | 209,200 | — | — |
| 2008-08-27 | $31.04 | $31.04 | 303,900 | — | — |
| 2008-08-26 | $31.16 | $31.16 | 169,200 | — | — |
| 2008-08-25 | $30.90 | $30.90 | 146,500 | — | — |
| 2008-08-22 | $31.37 | $31.37 | 113,900 | — | — |
| 2008-08-21 | $31.20 | $31.20 | 146,800 | — | — |
| 2008-08-20 | $30.25 | $30.25 | 97,600 | — | — |
| 2008-08-19 | $30.34 | $30.34 | 81,500 | — | — |
| 2008-08-18 | $30.66 | $30.66 | 176,600 | — | — |
| 2008-08-15 | $30.13 | $30.13 | 377,200 | — | — |
| 2008-08-14 | $29.54 | $29.54 | 215,700 | — | — |
| 2008-08-13 | $29.70 | $29.70 | 175,400 | — | — |
| 2008-08-12 | $31.35 | $31.35 | 315,800 | — | — |
| 2008-08-11 | $30.85 | $30.85 | 380,200 | — | — |
| 2008-08-08 | $29.00 | $29.00 | 499,000 | — | — |
| 2008-08-07 | $28.47 | $28.47 | 262,000 | — | — |
| 2008-08-06 | $29.28 | $29.28 | 836,000 | — | — |
| 2008-08-05 | $30.38 | $30.38 | 406,800 | — | — |
| 2008-08-04 | $30.00 | $30.00 | 239,900 | — | — |
| 2008-08-01 | $29.84 | $29.84 | 170,300 | — | — |
| 2008-07-31 | $29.56 | $29.56 | 132,500 | — | — |
| 2008-07-30 | $29.51 | $29.51 | 228,300 | — | — |
| 2008-07-29 | $29.98 | $29.98 | 265,600 | — | — |
| 2008-07-28 | $28.82 | $28.82 | 200,500 | — | — |
| 2008-07-25 | $28.98 | $28.98 | 112,900 | — | — |
| 2008-07-24 | $28.50 | $28.50 | 323,900 | — | — |
| 2008-07-23 | $28.93 | $28.93 | 180,100 | — | — |
| 2008-07-22 | $28.47 | $28.47 | 189,700 | — | — |
| 2008-07-21 | $27.94 | $27.94 | 152,100 | — | — |
| 2008-07-18 | $28.07 | $28.07 | 353,200 | — | — |
| 2008-07-17 | $27.53 | $27.53 | 429,200 | — | — |
| 2008-07-16 | $27.63 | $27.63 | 226,300 | — | — |
| 2008-07-15 | $27.06 | $27.06 | 166,800 | — | — |
| 2008-07-14 | $27.45 | $27.45 | 215,600 | — | — |
| 2008-07-11 | $27.30 | $27.30 | 276,600 | — | — |
| 2008-07-10 | $27.78 | $27.78 | 280,300 | — | — |
| 2008-07-09 | $27.75 | $27.75 | 218,200 | — | — |
| 2008-07-08 | $28.95 | $28.95 | 278,600 | — | — |
| 2008-07-07 | $28.25 | $28.25 | 261,000 | — | — |
| 2008-07-03 | $28.05 | $28.05 | 216,800 | — | — |
| 2008-07-02 | $28.30 | $28.30 | 504,200 | — | — |
| 2008-07-01 | $29.93 | $29.93 | 372,800 | — | — |
| 2008-06-30 | $29.57 | $29.57 | 352,100 | — | — |
| 2008-06-27 | $30.39 | $30.39 | 270,000 | — | — |
| 2008-06-26 | $30.83 | $30.83 | 287,200 | — | — |
| 2008-06-25 | $32.31 | $32.31 | 517,600 | — | — |
| 2008-06-24 | $30.68 | $30.68 | 280,900 | — | — |
| 2008-06-23 | $31.60 | $31.60 | 285,700 | — | — |
| 2008-06-20 | $32.49 | $32.49 | 186,300 | — | — |
| 2008-06-19 | $33.18 | $33.18 | 146,100 | — | — |
| 2008-06-18 | $32.85 | $32.85 | 268,100 | — | — |
| 2008-06-17 | $33.24 | $33.24 | 192,400 | — | — |
| 2008-06-16 | $32.85 | $32.85 | 427,800 | — | — |
| 2008-06-13 | $33.44 | $33.44 | 116,300 | — | — |
| 2008-06-12 | $32.91 | $32.91 | 111,000 | — | — |
| 2008-06-11 | $32.44 | $32.44 | 196,300 | — | — |
| 2008-06-10 | $33.33 | $33.33 | 307,400 | — | — |
| 2008-06-09 | $33.46 | $33.46 | 180,500 | — | — |
| 2008-06-06 | $33.78 | $33.78 | 158,100 | — | — |
| 2008-06-05 | $33.99 | $33.99 | 229,500 | — | — |
| 2008-06-04 | $32.43 | $32.43 | 466,900 | — | — |
| 2008-06-03 | $32.56 | $32.56 | 184,100 | — | — |
| 2008-06-02 | $33.23 | $33.23 | 374,100 | — | — |
| 2008-05-30 | $35.00 | $35.00 | 96,500 | — | — |
| 2008-05-29 | $34.38 | $34.38 | 104,000 | — | — |
| 2008-05-28 | $34.86 | $34.86 | 114,500 | — | — |
| 2008-05-27 | $34.40 | $34.40 | 170,600 | — | — |
| 2008-05-23 | $34.21 | $34.21 | 125,200 | — | — |
| 2008-05-22 | $34.85 | $34.85 | 444,000 | — | — |
| 2008-05-21 | $34.61 | $34.61 | 415,300 | — | — |
| 2008-05-20 | $34.19 | $34.19 | 297,600 | — | — |
| 2008-05-19 | $34.85 | $34.85 | 545,900 | — | — |
| 2008-05-16 | $34.46 | $34.46 | 452,200 | — | — |
| 2008-05-15 | $33.07 | $33.07 | 370,500 | — | — |
| 2008-05-14 | $33.28 | $33.28 | 880,800 | — | — |
| 2008-05-13 | $30.95 | $30.95 | 381,800 | — | — |
| 2008-05-12 | $31.50 | $31.50 | 121,700 | — | — |
| 2008-05-09 | $31.14 | $31.14 | 119,000 | — | — |
| 2008-05-08 | $32.06 | $32.06 | 191,500 | — | — |
| 2008-05-07 | $31.11 | $31.11 | 160,900 | — | — |
| 2008-05-06 | $31.30 | $31.30 | 325,400 | — | — |
| 2008-05-05 | $31.67 | $31.67 | 227,700 | — | — |
| 2008-05-02 | $32.28 | $32.28 | 95,300 | — | — |
| 2008-05-01 | $32.12 | $32.12 | 101,500 | — | — |
| 2008-04-30 | $31.84 | $31.84 | 148,900 | — | — |
| 2008-04-29 | $31.57 | $31.57 | 210,700 | — | — |
| 2008-04-28 | $32.65 | $32.65 | 356,400 | — | — |
| 2008-04-25 | $32.05 | $32.05 | 84,900 | — | — |
| 2008-04-24 | $32.09 | $32.09 | 145,200 | — | — |
| 2008-04-23 | $31.64 | $31.64 | 121,300 | — | — |
| 2008-04-22 | $31.97 | $31.97 | 293,000 | — | — |
| 2008-04-21 | $32.57 | $32.57 | 153,900 | — | — |
| 2008-04-18 | $32.00 | $32.00 | 144,900 | — | — |
| 2008-04-17 | $31.15 | $31.15 | 144,800 | — | — |
| 2008-04-16 | $31.15 | $31.15 | 238,800 | — | — |
| 2008-04-15 | $30.02 | $30.02 | 158,100 | — | — |
| 2008-04-14 | $29.85 | $29.85 | 140,200 | — | — |
| 2008-04-11 | $29.71 | $29.71 | 138,400 | — | — |
| 2008-04-10 | $29.73 | $29.73 | 114,800 | — | — |
| 2008-04-09 | $29.15 | $29.15 | 91,600 | — | — |
| 2008-04-08 | $28.97 | $28.97 | 108,500 | — | — |
| 2008-04-07 | $29.26 | $29.26 | 395,200 | — | — |
| 2008-04-04 | $30.63 | $30.63 | 156,300 | — | — |
| 2008-04-03 | $30.61 | $30.61 | 209,900 | — | — |
| 2008-04-02 | $29.97 | $29.97 | 264,800 | — | — |
| 2008-04-01 | $29.51 | $29.51 | 569,300 | — | — |
| 2008-03-31 | $28.22 | $28.22 | 490,900 | — | — |
| 2008-03-28 | $28.71 | $28.71 | 131,000 | — | — |
| 2008-03-27 | $29.13 | $29.13 | 276,600 | — | — |
| 2008-03-26 | $29.53 | $29.53 | 303,100 | — | — |
| 2008-03-25 | $29.57 | $29.57 | 454,900 | — | — |
| 2008-03-24 | $30.08 | $30.08 | 431,800 | — | — |
| 2008-03-20 | $29.64 | $29.64 | 344,000 | — | — |
| 2008-03-19 | $29.67 | $29.67 | 217,900 | — | — |
| 2008-03-18 | $30.58 | $30.58 | 517,000 | — | — |
| 2008-03-17 | $29.80 | $29.80 | 494,600 | — | — |
| 2008-03-14 | $30.36 | $30.36 | 320,700 | — | — |
| 2008-03-13 | $31.17 | $31.17 | 258,700 | — | — |
| 2008-03-12 | $31.00 | $31.00 | 320,400 | — | — |
| 2008-03-11 | $31.42 | $31.42 | 229,800 | — | — |
| 2008-03-10 | $30.41 | $30.41 | 407,600 | — | — |
| 2008-03-07 | $30.57 | $30.57 | 170,800 | — | — |
| 2008-03-06 | $30.70 | $30.70 | 231,300 | — | — |
| 2008-03-05 | $32.04 | $32.04 | 354,600 | — | — |
| 2008-03-04 | $31.71 | $31.71 | 258,400 | — | — |
| 2008-03-03 | $31.65 | $31.65 | 571,800 | — | — |
| 2008-02-29 | $32.26 | $32.26 | 349,800 | — | — |
| 2008-02-28 | $32.46 | $32.46 | 246,000 | — | — |
| 2008-02-27 | $32.87 | $32.87 | 290,300 | — | — |
| 2008-02-26 | $32.74 | $32.74 | 342,100 | — | — |
| 2008-02-25 | $32.87 | $32.87 | 367,100 | — | — |
| 2008-02-22 | $32.25 | $32.25 | 134,300 | — | — |
| 2008-02-21 | $32.34 | $32.34 | 207,600 | — | — |
| 2008-02-20 | $32.50 | $32.50 | 365,200 | — | — |
| 2008-02-19 | $32.19 | $32.19 | 605,200 | — | — |
| 2008-02-15 | $31.27 | $31.27 | 157,000 | — | — |
| 2008-02-14 | $31.53 | $31.53 | 368,800 | — | — |
| 2008-02-13 | $31.99 | $31.99 | 698,500 | — | — |
| 2008-02-12 | $31.57 | $31.57 | 483,600 | — | — |
| 2008-02-11 | $30.88 | $30.88 | 246,300 | — | — |
| 2008-02-08 | $29.99 | $29.99 | 235,900 | — | — |
| 2008-02-07 | $30.01 | $30.01 | 169,200 | — | — |
| 2008-02-06 | $29.50 | $29.50 | 334,700 | — | — |
| 2008-02-05 | $30.28 | $30.28 | 328,900 | — | — |
| 2008-02-04 | $31.74 | $31.74 | 450,700 | — | — |
| 2008-02-01 | $30.74 | $30.74 | 289,200 | — | — |
| 2008-01-31 | $30.61 | $30.61 | 623,100 | — | — |
| 2008-01-30 | $29.65 | $29.65 | 419,900 | — | — |
| 2008-01-29 | $29.81 | $29.81 | 852,800 | — | — |
| 2008-01-28 | $29.45 | $29.45 | 475,600 | — | — |
| 2008-01-25 | $28.20 | $28.20 | 645,300 | — | — |
| 2008-01-24 | $27.60 | $27.60 | 519,400 | — | — |
| 2008-01-23 | $26.09 | $26.09 | 780,900 | — | — |
| 2008-01-22 | $26.93 | $26.93 | 640,300 | — | — |
| 2008-01-18 | $27.34 | $27.34 | 195,300 | — | — |
| 2008-01-17 | $27.24 | $27.24 | 411,400 | — | — |
| 2008-01-16 | $27.95 | $27.95 | 374,500 | — | — |
| 2008-01-15 | $28.50 | $28.50 | 361,800 | — | — |
| 2008-01-14 | $29.11 | $29.11 | 685,900 | — | — |
| 2008-01-11 | $28.37 | $28.37 | 1,203,500 | — | — |
| 2008-01-10 | $30.05 | $30.05 | 330,100 | — | — |
| 2008-01-09 | $29.95 | $29.95 | 554,000 | — | — |
| 2008-01-08 | $30.63 | $30.63 | 427,000 | — | — |
| 2008-01-07 | $31.57 | $31.57 | 384,900 | — | — |
| 2008-01-04 | $31.55 | $31.55 | 351,000 | — | — |
| 2008-01-03 | $32.44 | $32.44 | 357,700 | — | — |
| 2008-01-02 | $33.30 | $33.30 | 263,600 | — | — |