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
- 1995-05-23 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 | $26.13 | $26.13 | 37,800 | — | — |
| 2008-12-30 | $24.03 | $24.03 | 68,900 | — | — |
| 2008-12-29 | $24.48 | $24.48 | 50,700 | — | — |
| 2008-12-26 | $26.67 | $26.67 | 4,300 | — | — |
| 2008-12-24 | $26.84 | $26.84 | 10,500 | — | — |
| 2008-12-23 | $26.62 | $26.62 | 24,300 | — | — |
| 2008-12-22 | $26.79 | $26.79 | 41,800 | — | — |
| 2008-12-19 | $27.07 | $27.07 | 65,400 | — | — |
| 2008-12-18 | $27.75 | $27.75 | 47,100 | — | — |
| 2008-12-17 | $26.98 | $26.98 | 32,100 | — | — |
| 2008-12-16 | $26.86 | $26.86 | 43,500 | — | — |
| 2008-12-15 | $25.58 | $25.58 | 28,100 | — | — |
| 2008-12-12 | $26.34 | $26.34 | 42,600 | — | — |
| 2008-12-11 | $25.09 | $25.09 | 57,900 | — | — |
| 2008-12-10 | $26.71 | $26.71 | 34,500 | — | — |
| 2008-12-09 | $25.71 | $25.71 | 50,300 | — | — |
| 2008-12-08 | $25.89 | $25.89 | 56,700 | — | — |
| 2008-12-05 | $24.47 | $24.47 | 61,500 | — | — |
| 2008-12-04 | $22.79 | $22.79 | 51,600 | — | — |
| 2008-12-03 | $23.26 | $23.26 | 47,700 | — | — |
| 2008-12-02 | $22.03 | $22.03 | 22,500 | — | — |
| 2008-12-01 | $21.01 | $21.01 | 31,400 | — | — |
| 2008-11-28 | $23.09 | $23.09 | 8,600 | — | — |
| 2008-11-26 | $22.70 | $22.70 | 33,400 | — | — |
| 2008-11-25 | $20.80 | $20.80 | 18,300 | — | — |
| 2008-11-24 | $20.07 | $20.07 | 38,600 | — | — |
| 2008-11-21 | $18.53 | $18.53 | 88,000 | — | — |
| 2008-11-20 | $17.63 | $17.63 | 53,400 | — | — |
| 2008-11-19 | $20.07 | $20.07 | 17,300 | — | — |
| 2008-11-18 | $22.11 | $22.11 | 24,500 | — | — |
| 2008-11-17 | $22.05 | $22.05 | 22,500 | — | — |
| 2008-11-14 | $22.92 | $22.92 | 14,300 | — | — |
| 2008-11-13 | $24.28 | $24.28 | 27,500 | — | — |
| 2008-11-12 | $21.90 | $21.90 | 26,300 | — | — |
| 2008-11-11 | $22.53 | $22.53 | 28,200 | — | — |
| 2008-11-10 | $23.54 | $23.54 | 21,100 | — | — |
| 2008-11-07 | $24.42 | $24.42 | 15,900 | — | — |
| 2008-11-06 | $23.62 | $23.62 | 38,600 | — | — |
| 2008-11-05 | $26.41 | $26.41 | 39,400 | — | — |
| 2008-11-04 | $28.28 | $28.28 | 29,600 | — | — |
| 2008-11-03 | $28.18 | $28.18 | 18,100 | — | — |
| 2008-10-31 | $28.25 | $28.25 | 22,100 | — | — |
| 2008-10-30 | $27.02 | $27.02 | 30,500 | — | — |
| 2008-10-29 | $27.00 | $27.00 | 37,300 | — | — |
| 2008-10-28 | $25.71 | $25.71 | 38,300 | — | — |
| 2008-10-27 | $24.06 | $24.06 | 18,800 | — | — |
| 2008-10-24 | $24.37 | $24.37 | 22,700 | — | — |
| 2008-10-23 | $26.15 | $26.15 | 77,500 | — | — |
| 2008-10-22 | $25.22 | $25.22 | 31,400 | — | — |
| 2008-10-21 | $25.41 | $25.41 | 19,500 | — | — |
| 2008-10-20 | $25.69 | $25.69 | 18,100 | — | — |
| 2008-10-17 | $24.57 | $24.57 | 35,400 | — | — |
| 2008-10-16 | $24.73 | $24.73 | 45,700 | — | — |
| 2008-10-15 | $22.27 | $22.27 | 20,200 | — | — |
| 2008-10-14 | $23.87 | $23.87 | 46,600 | — | — |
| 2008-10-13 | $23.17 | $23.17 | 46,100 | — | — |
| 2008-10-10 | $22.05 | $22.05 | 114,600 | — | — |
| 2008-10-09 | $21.04 | $21.04 | 75,900 | — | — |
| 2008-10-08 | $21.55 | $21.55 | 63,300 | — | — |
| 2008-10-07 | $21.84 | $21.84 | 66,400 | — | — |
| 2008-10-06 | $22.24 | $22.24 | 89,400 | — | — |
| 2008-10-03 | $25.01 | $25.01 | 35,000 | — | — |
| 2008-10-02 | $26.17 | $26.17 | 36,100 | — | — |
| 2008-10-01 | $27.58 | $27.58 | 36,600 | — | — |
| 2008-09-30 | $28.31 | $28.31 | 37,200 | — | — |
| 2008-09-29 | $29.25 | $29.25 | 64,000 | — | — |
| 2008-09-26 | $28.69 | $28.69 | 21,000 | — | — |
| 2008-09-25 | $28.57 | $28.57 | 22,100 | — | — |
| 2008-09-24 | $28.23 | $28.23 | 22,300 | — | — |
| 2008-09-23 | $29.43 | $29.43 | 24,900 | — | — |
| 2008-09-22 | $28.98 | $28.98 | 26,500 | — | — |
| 2008-09-19 | $31.07 | $31.07 | 95,500 | — | — |
| 2008-09-18 | $29.25 | $29.25 | 108,200 | — | — |
| 2008-09-17 | $26.95 | $26.95 | 46,900 | — | — |
| 2008-09-16 | $28.39 | $28.39 | 58,900 | — | — |
| 2008-09-15 | $27.53 | $27.53 | 31,700 | — | — |
| 2008-09-12 | $29.16 | $29.16 | 21,500 | — | — |
| 2008-09-11 | $28.42 | $28.42 | 27,000 | — | — |
| 2008-09-10 | $28.27 | $28.27 | 49,200 | — | — |
| 2008-09-09 | $27.98 | $27.98 | 34,300 | — | — |
| 2008-09-08 | $29.66 | $29.66 | 31,700 | — | — |
| 2008-09-05 | $28.57 | $28.57 | 62,200 | — | — |
| 2008-09-04 | $30.21 | $30.21 | 48,000 | — | — |
| 2008-09-03 | $31.00 | $31.00 | 25,800 | — | — |
| 2008-09-02 | $31.15 | $31.15 | 17,300 | — | — |
| 2008-08-29 | $31.02 | $31.02 | 19,500 | — | — |
| 2008-08-28 | $31.30 | $31.30 | 25,100 | — | — |
| 2008-08-27 | $31.53 | $31.53 | 14,200 | — | — |
| 2008-08-26 | $31.23 | $31.23 | 16,600 | — | — |
| 2008-08-25 | $31.63 | $31.63 | 20,100 | — | — |
| 2008-08-22 | $31.20 | $31.20 | 14,500 | — | — |
| 2008-08-21 | $31.08 | $31.08 | 18,000 | — | — |
| 2008-08-20 | $31.89 | $31.89 | 19,500 | — | — |
| 2008-08-19 | $32.24 | $32.24 | 18,800 | — | — |
| 2008-08-18 | $31.87 | $31.87 | 36,100 | — | — |
| 2008-08-15 | $31.48 | $31.48 | 31,400 | — | — |
| 2008-08-14 | $32.32 | $32.32 | 14,800 | — | — |
| 2008-08-13 | $32.36 | $32.36 | 26,100 | — | — |
| 2008-08-12 | $31.20 | $31.20 | 20,900 | — | — |
| 2008-08-11 | $31.97 | $31.97 | 34,900 | — | — |
| 2008-08-08 | $31.29 | $31.29 | 23,600 | — | — |
| 2008-08-07 | $31.27 | $31.27 | 35,700 | — | — |
| 2008-08-06 | $31.12 | $31.12 | 32,800 | — | — |
| 2008-08-05 | $30.42 | $30.42 | 55,800 | — | — |
| 2008-08-04 | $28.74 | $28.74 | 89,100 | — | — |
| 2008-08-01 | $28.72 | $28.72 | 37,200 | — | — |
| 2008-07-31 | $28.60 | $28.60 | 35,400 | — | — |
| 2008-07-30 | $28.61 | $28.61 | 46,200 | — | — |
| 2008-07-29 | $29.31 | $29.31 | 40,900 | — | — |
| 2008-07-28 | $28.58 | $28.58 | 129,900 | — | — |
| 2008-07-25 | $30.51 | $30.51 | 112,300 | — | — |
| 2008-07-24 | $30.01 | $30.01 | 325,300 | — | — |
| 2008-07-23 | $34.57 | $34.57 | 123,000 | — | — |
| 2008-07-22 | $33.46 | $33.46 | 66,000 | — | — |
| 2008-07-21 | $33.59 | $33.59 | 35,700 | — | — |
| 2008-07-18 | $33.23 | $33.23 | 36,600 | — | — |
| 2008-07-17 | $33.67 | $33.67 | 32,500 | — | — |
| 2008-07-16 | $34.02 | $34.02 | 45,400 | — | — |
| 2008-07-15 | $31.93 | $31.93 | 52,900 | — | — |
| 2008-07-14 | $32.56 | $32.56 | 53,200 | — | — |
| 2008-07-11 | $33.22 | $33.22 | 71,500 | — | — |
| 2008-07-10 | $33.98 | $33.98 | 48,500 | — | — |
| 2008-07-09 | $32.42 | $32.42 | 50,500 | — | — |
| 2008-07-08 | $34.14 | $34.14 | 62,500 | — | — |
| 2008-07-07 | $32.50 | $32.50 | 79,100 | — | — |
| 2008-07-03 | $32.30 | $32.30 | 52,600 | — | — |
| 2008-07-02 | $32.05 | $32.05 | 75,400 | — | — |
| 2008-07-01 | $32.24 | $32.24 | 105,800 | — | — |
| 2008-06-30 | $31.66 | $31.66 | 108,800 | — | — |
| 2008-06-27 | $31.59 | $31.59 | 634,400 | — | — |
| 2008-06-26 | $31.16 | $31.16 | 106,300 | — | — |
| 2008-06-25 | $32.40 | $32.40 | 67,000 | — | — |
| 2008-06-24 | $32.37 | $32.37 | 117,000 | — | — |
| 2008-06-23 | $34.33 | $34.33 | 45,900 | — | — |
| 2008-06-20 | $35.47 | $35.47 | 41,800 | — | — |
| 2008-06-19 | $36.27 | $36.27 | 39,400 | — | — |
| 2008-06-18 | $35.69 | $35.69 | 44,700 | — | — |
| 2008-06-17 | $36.36 | $36.36 | 62,700 | — | — |
| 2008-06-16 | $36.66 | $36.66 | 78,100 | — | — |
| 2008-06-13 | $36.46 | $36.46 | 95,400 | — | — |
| 2008-06-12 | $36.22 | $36.22 | 76,300 | — | — |
| 2008-06-11 | $35.77 | $35.77 | 61,800 | — | — |
| 2008-06-10 | $35.49 | $35.49 | 69,400 | — | — |
| 2008-06-09 | $36.27 | $36.27 | 116,800 | — | — |
| 2008-06-06 | $37.53 | $37.53 | 72,500 | — | — |
| 2008-06-05 | $38.06 | $38.06 | 93,300 | — | — |
| 2008-06-04 | $38.22 | $38.22 | 136,700 | — | — |
| 2008-06-03 | $38.43 | $38.43 | 185,100 | — | — |
| 2008-06-02 | $35.91 | $35.91 | 48,000 | — | — |
| 2008-05-30 | $35.93 | $35.93 | 55,100 | — | — |
| 2008-05-29 | $35.57 | $35.57 | 67,800 | — | — |
| 2008-05-28 | $35.60 | $35.60 | 41,700 | — | — |
| 2008-05-27 | $35.18 | $35.18 | 63,400 | — | — |
| 2008-05-23 | $35.16 | $35.16 | 31,300 | — | — |
| 2008-05-22 | $34.81 | $34.81 | 43,700 | — | — |
| 2008-05-21 | $34.77 | $34.77 | 79,000 | — | — |
| 2008-05-20 | $34.47 | $34.47 | 106,900 | — | — |
| 2008-05-19 | $36.83 | $36.83 | 64,400 | — | — |
| 2008-05-16 | $37.43 | $37.43 | 66,900 | — | — |
| 2008-05-15 | $36.73 | $36.73 | 64,000 | — | — |
| 2008-05-14 | $35.59 | $35.59 | 109,300 | — | — |
| 2008-05-13 | $36.66 | $36.66 | 96,300 | — | — |
| 2008-05-12 | $36.72 | $36.72 | 104,000 | — | — |
| 2008-05-09 | $35.80 | $35.80 | 127,200 | — | — |
| 2008-05-08 | $34.08 | $34.08 | 316,000 | — | — |
| 2008-05-07 | $32.30 | $32.30 | 95,500 | — | — |
| 2008-05-06 | $32.61 | $32.61 | 44,800 | — | — |
| 2008-05-05 | $32.73 | $32.73 | 37,200 | — | — |
| 2008-05-02 | $32.43 | $32.43 | 85,500 | — | — |
| 2008-05-01 | $32.75 | $32.75 | 71,000 | — | — |
| 2008-04-30 | $31.85 | $31.85 | 46,100 | — | — |
| 2008-04-29 | $31.68 | $31.68 | 15,300 | — | — |
| 2008-04-28 | $31.15 | $31.15 | 49,200 | — | — |
| 2008-04-25 | $31.07 | $31.07 | 39,800 | — | — |
| 2008-04-24 | $31.63 | $31.63 | 68,800 | — | — |
| 2008-04-23 | $30.37 | $30.37 | 35,600 | — | — |
| 2008-04-22 | $29.51 | $29.51 | 24,300 | — | — |
| 2008-04-21 | $29.76 | $29.76 | 35,700 | — | — |
| 2008-04-18 | $29.96 | $29.96 | 45,500 | — | — |
| 2008-04-17 | $28.55 | $28.55 | 27,800 | — | — |
| 2008-04-16 | $27.91 | $27.91 | 42,200 | — | — |
| 2008-04-15 | $27.01 | $27.01 | 36,200 | — | — |
| 2008-04-14 | $27.73 | $27.73 | 57,500 | — | — |
| 2008-04-11 | $28.58 | $28.58 | 19,100 | — | — |
| 2008-04-10 | $28.60 | $28.60 | 59,100 | — | — |
| 2008-04-09 | $27.60 | $27.60 | 30,100 | — | — |
| 2008-04-08 | $28.29 | $28.29 | 41,100 | — | — |
| 2008-04-07 | $28.18 | $28.18 | 60,000 | — | — |
| 2008-04-04 | $28.55 | $28.55 | 149,100 | — | — |
| 2008-04-03 | $27.41 | $27.41 | 70,000 | — | — |
| 2008-04-02 | $26.48 | $26.48 | 56,500 | — | — |
| 2008-04-01 | $25.87 | $25.87 | 60,800 | — | — |
| 2008-03-31 | $24.70 | $24.70 | 33,100 | — | — |
| 2008-03-28 | $24.67 | $24.67 | 99,600 | — | — |
| 2008-03-27 | $25.34 | $25.34 | 28,700 | — | — |
| 2008-03-26 | $26.40 | $26.40 | 60,600 | — | — |
| 2008-03-25 | $26.31 | $26.31 | 61,900 | — | — |
| 2008-03-24 | $26.28 | $26.28 | 71,700 | — | — |
| 2008-03-20 | $26.10 | $26.10 | 96,200 | — | — |
| 2008-03-19 | $24.25 | $24.25 | 37,200 | — | — |
| 2008-03-18 | $24.89 | $24.89 | 40,200 | — | — |
| 2008-03-17 | $23.83 | $23.83 | 59,000 | — | — |
| 2008-03-14 | $24.77 | $24.77 | 50,800 | — | — |
| 2008-03-13 | $24.79 | $24.79 | 96,100 | — | — |
| 2008-03-12 | $24.09 | $24.09 | 72,000 | — | — |
| 2008-03-11 | $23.07 | $23.07 | 60,000 | — | — |
| 2008-03-10 | $22.28 | $22.28 | 91,100 | — | — |
| 2008-03-07 | $23.44 | $23.44 | 90,700 | — | — |
| 2008-03-06 | $23.53 | $23.53 | 139,300 | — | — |
| 2008-03-05 | $25.64 | $25.64 | 123,800 | — | — |
| 2008-03-04 | $24.44 | $24.44 | 47,200 | — | — |
| 2008-03-03 | $25.17 | $25.17 | 104,800 | — | — |
| 2008-02-29 | $25.50 | $25.50 | 63,000 | — | — |
| 2008-02-28 | $25.67 | $25.67 | 67,500 | — | — |
| 2008-02-27 | $26.13 | $26.13 | 60,200 | — | — |
| 2008-02-26 | $27.14 | $27.14 | 99,600 | — | — |
| 2008-02-25 | $27.30 | $27.30 | 87,900 | — | — |
| 2008-02-22 | $27.95 | $27.95 | 72,800 | — | — |
| 2008-02-21 | $27.58 | $27.58 | 66,000 | — | — |
| 2008-02-20 | $28.50 | $28.50 | 96,000 | — | — |
| 2008-02-19 | $28.06 | $28.06 | 87,600 | — | — |
| 2008-02-15 | $28.18 | $28.18 | 37,100 | — | — |
| 2008-02-14 | $28.13 | $28.13 | 75,400 | — | — |
| 2008-02-13 | $28.50 | $28.50 | 72,200 | — | — |
| 2008-02-12 | $28.85 | $28.85 | 58,900 | — | — |
| 2008-02-11 | $29.16 | $29.16 | 55,500 | — | — |
| 2008-02-08 | $29.30 | $29.30 | 56,900 | — | — |
| 2008-02-07 | $28.95 | $28.95 | 59,500 | — | — |
| 2008-02-06 | $27.51 | $27.51 | 60,800 | — | — |
| 2008-02-05 | $28.87 | $28.87 | 81,400 | — | — |
| 2008-02-04 | $30.75 | $30.75 | 222,000 | — | — |
| 2008-02-01 | $28.09 | $28.09 | 68,900 | — | — |
| 2008-01-31 | $28.43 | $28.43 | 49,100 | — | — |
| 2008-01-30 | $27.78 | $27.78 | 71,200 | — | — |
| 2008-01-29 | $28.64 | $28.64 | 67,800 | — | — |
| 2008-01-28 | $28.34 | $28.34 | 98,900 | — | — |
| 2008-01-25 | $28.07 | $28.07 | 228,200 | — | — |
| 2008-01-24 | $27.45 | $27.45 | 515,400 | — | — |
| 2008-01-23 | $20.26 | $20.26 | 74,000 | — | — |
| 2008-01-22 | $20.00 | $20.00 | 71,400 | — | — |
| 2008-01-18 | $20.41 | $20.41 | 42,600 | — | — |
| 2008-01-17 | $20.61 | $20.61 | 33,200 | — | — |
| 2008-01-16 | $21.55 | $21.55 | 63,700 | — | — |
| 2008-01-15 | $22.17 | $22.17 | 45,800 | — | — |
| 2008-01-14 | $22.95 | $22.95 | 49,700 | — | — |
| 2008-01-11 | $22.86 | $22.86 | 27,500 | — | — |
| 2008-01-10 | $23.60 | $23.60 | 23,500 | — | — |
| 2008-01-09 | $23.33 | $23.33 | 34,900 | — | — |
| 2008-01-08 | $23.25 | $23.25 | 32,800 | — | — |
| 2008-01-07 | $23.29 | $23.29 | 40,700 | — | — |
| 2008-01-04 | $24.01 | $24.01 | 41,800 | — | — |
| 2008-01-03 | $25.41 | $25.41 | 26,000 | — | — |
| 2008-01-02 | $25.20 | $25.20 | 58,700 | — | — |