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
- 2006-02-27 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 | $23.02 | $26.20 | 297,100 | — | — |
| 2008-12-30 | $21.99 | $25.03 | 110,000 | — | — |
| 2008-12-29 | $21.97 | $25.01 | 155,700 | — | — |
| 2008-12-26 | $22.23 | $25.30 | 125,800 | — | — |
| 2008-12-24 | $22.24 | $25.32 | 370,600 | — | — |
| 2008-12-23 | $22.52 | $25.64 | 291,600 | — | — |
| 2008-12-22 | $22.26 | $25.34 | 278,200 | — | — |
| 2008-12-19 | $21.71 | $24.71 | 302,100 | — | — |
| 2008-12-18 | $21.20 | $24.13 | 294,000 | — | — |
| 2008-12-17 | $21.60 | $24.59 | 411,400 | — | — |
| 2008-12-16 | $21.89 | $24.92 | 360,500 | — | — |
| 2008-12-15 | $20.18 | $22.97 | 162,200 | — | — |
| 2008-12-12 | $20.73 | $23.60 | 127,300 | — | — |
| 2008-12-11 | $20.45 | $23.28 | 189,000 | — | — |
| 2008-12-10 | $20.73 | $23.60 | 411,100 | — | — |
| 2008-12-09 | $20.82 | $23.70 | 233,300 | — | — |
| 2008-12-08 | $21.38 | $24.34 | 131,900 | — | — |
| 2008-12-05 | $20.14 | $22.93 | 384,400 | — | — |
| 2008-12-04 | $20.41 | $23.23 | 179,200 | — | — |
| 2008-12-03 | $21.02 | $23.93 | 191,200 | — | — |
| 2008-12-02 | $20.74 | $23.61 | 223,600 | — | — |
| 2008-12-01 | $19.99 | $22.76 | 264,000 | — | — |
| 2008-11-28 | $22.20 | $25.27 | 237,000 | — | — |
| 2008-11-26 | $21.02 | $23.93 | 125,300 | — | — |
| 2008-11-25 | $20.45 | $23.28 | 207,500 | — | — |
| 2008-11-24 | $19.95 | $22.71 | 320,100 | — | — |
| 2008-11-21 | $19.10 | $21.74 | 682,900 | — | — |
| 2008-11-20 | $17.45 | $19.86 | 437,800 | — | — |
| 2008-11-19 | $18.00 | $20.49 | 456,200 | — | — |
| 2008-11-18 | $18.01 | $20.50 | 227,400 | — | — |
| 2008-11-17 | $18.03 | $20.52 | 273,100 | — | — |
| 2008-11-14 | $18.20 | $20.72 | 241,200 | — | — |
| 2008-11-13 | $19.16 | $21.81 | 274,200 | — | — |
| 2008-11-12 | $18.10 | $20.60 | 271,200 | — | — |
| 2008-11-11 | $19.28 | $21.95 | 401,500 | — | — |
| 2008-11-10 | $19.09 | $21.73 | 213,700 | — | — |
| 2008-11-07 | $18.85 | $21.46 | 758,500 | — | — |
| 2008-11-06 | $18.47 | $21.02 | 887,800 | — | — |
| 2008-11-05 | $18.15 | $20.66 | 875,400 | — | — |
| 2008-11-04 | $19.36 | $22.04 | 669,700 | — | — |
| 2008-11-03 | $19.48 | $22.17 | 510,100 | — | — |
| 2008-10-31 | $18.27 | $20.80 | 942,500 | — | — |
| 2008-10-30 | $18.43 | $20.98 | 687,200 | — | — |
| 2008-10-29 | $18.55 | $21.12 | 451,600 | — | — |
| 2008-10-28 | $16.46 | $18.74 | 709,400 | — | — |
| 2008-10-27 | $15.42 | $17.12 | 466,000 | — | — |
| 2008-10-24 | $16.89 | $18.75 | 514,400 | — | — |
| 2008-10-23 | $17.99 | $19.98 | 255,200 | — | — |
| 2008-10-22 | $18.13 | $20.13 | 305,100 | — | — |
| 2008-10-21 | $19.38 | $21.52 | 247,100 | — | — |
| 2008-10-20 | $20.60 | $22.87 | 214,400 | — | — |
| 2008-10-17 | $19.90 | $22.10 | 514,300 | — | — |
| 2008-10-16 | $19.30 | $21.43 | 421,600 | — | — |
| 2008-10-15 | $18.25 | $20.27 | 254,800 | — | — |
| 2008-10-14 | $19.60 | $21.76 | 379,000 | — | — |
| 2008-10-13 | $18.70 | $20.76 | 188,900 | — | — |
| 2008-10-10 | $16.86 | $18.72 | 386,600 | — | — |
| 2008-10-09 | $18.22 | $20.23 | 464,500 | — | — |
| 2008-10-08 | $19.70 | $21.88 | 453,900 | — | — |
| 2008-10-07 | $19.73 | $21.91 | 255,900 | — | — |
| 2008-10-06 | $21.01 | $23.33 | 437,900 | — | — |
| 2008-10-03 | $23.07 | $25.62 | 262,600 | — | — |
| 2008-10-02 | $23.38 | $25.96 | 236,400 | — | — |
| 2008-10-01 | $24.93 | $27.68 | 258,400 | — | — |
| 2008-09-30 | $25.56 | $28.38 | 293,700 | — | — |
| 2008-09-29 | $24.55 | $27.26 | 320,100 | — | — |
| 2008-09-26 | $26.30 | $29.20 | 263,900 | — | — |
| 2008-09-25 | $26.89 | $29.86 | 282,700 | — | — |
| 2008-09-24 | $26.70 | $29.65 | 208,300 | — | — |
| 2008-09-23 | $27.05 | $30.04 | 309,600 | — | — |
| 2008-09-22 | $26.85 | $29.81 | 220,900 | — | — |
| 2008-09-19 | $26.70 | $29.65 | 421,300 | — | — |
| 2008-09-18 | $25.89 | $28.75 | 685,100 | — | — |
| 2008-09-17 | $26.46 | $29.38 | 400,600 | — | — |
| 2008-09-16 | $27.94 | $31.03 | 703,300 | — | — |
| 2008-09-15 | $27.50 | $30.54 | 541,700 | — | — |
| 2008-09-12 | $28.51 | $31.66 | 257,100 | — | — |
| 2008-09-11 | $27.55 | $30.59 | 282,200 | — | — |
| 2008-09-10 | $27.34 | $30.36 | 233,400 | — | — |
| 2008-09-09 | $27.30 | $30.31 | 388,800 | — | — |
| 2008-09-08 | $27.40 | $30.43 | 249,100 | — | — |
| 2008-09-05 | $27.65 | $30.70 | 228,100 | — | — |
| 2008-09-04 | $27.74 | $30.80 | 219,300 | — | — |
| 2008-09-03 | $28.86 | $32.05 | 184,000 | — | — |
| 2008-09-02 | $29.23 | $32.46 | 293,400 | — | — |
| 2008-08-29 | $28.49 | $31.64 | 124,800 | — | — |
| 2008-08-28 | $28.94 | $32.14 | 144,800 | — | — |
| 2008-08-27 | $28.40 | $31.54 | 154,000 | — | — |
| 2008-08-26 | $28.60 | $31.76 | 197,500 | — | — |
| 2008-08-25 | $29.04 | $32.25 | 232,300 | — | — |
| 2008-08-22 | $28.94 | $32.14 | 164,300 | — | — |
| 2008-08-21 | $28.54 | $31.69 | 421,000 | — | — |
| 2008-08-20 | $28.77 | $31.95 | 359,000 | — | — |
| 2008-08-19 | $27.91 | $30.99 | 209,200 | — | — |
| 2008-08-18 | $28.07 | $31.17 | 220,400 | — | — |
| 2008-08-15 | $28.09 | $31.19 | 420,100 | — | — |
| 2008-08-14 | $27.63 | $30.68 | 210,400 | — | — |
| 2008-08-13 | $27.87 | $30.95 | 282,800 | — | — |
| 2008-08-12 | $27.88 | $30.96 | 291,400 | — | — |
| 2008-08-11 | $28.12 | $31.22 | 451,300 | — | — |
| 2008-08-08 | $27.47 | $30.50 | 499,500 | — | — |
| 2008-08-07 | $27.39 | $30.41 | 545,100 | — | — |
| 2008-08-06 | $28.28 | $31.40 | 829,900 | — | — |
| 2008-08-05 | $28.76 | $31.94 | 565,900 | — | — |
| 2008-08-04 | $29.43 | $32.68 | 309,500 | — | — |
| 2008-08-01 | $29.30 | $32.54 | 320,200 | — | — |
| 2008-07-31 | $29.70 | $32.98 | 352,800 | — | — |
| 2008-07-30 | $29.82 | $33.11 | 699,400 | — | — |
| 2008-07-29 | $30.81 | $34.21 | 196,600 | — | — |
| 2008-07-28 | $29.81 | $33.10 | 260,100 | — | — |
| 2008-07-25 | $30.30 | $33.65 | 311,200 | — | — |
| 2008-07-24 | $30.50 | $33.87 | 689,000 | — | — |
| 2008-07-23 | $32.22 | $35.78 | 504,600 | — | — |
| 2008-07-22 | $31.31 | $34.77 | 1,169,800 | — | — |
| 2008-07-21 | $29.48 | $32.74 | 438,600 | — | — |
| 2008-07-18 | $29.39 | $32.64 | 313,500 | — | — |
| 2008-07-17 | $29.73 | $33.01 | 719,200 | — | — |
| 2008-07-16 | $28.51 | $31.66 | 1,178,000 | — | — |
| 2008-07-15 | $26.95 | $29.93 | 374,700 | — | — |
| 2008-07-14 | $26.54 | $29.47 | 362,400 | — | — |
| 2008-07-11 | $26.22 | $29.12 | 573,900 | — | — |
| 2008-07-10 | $26.18 | $29.07 | 606,800 | — | — |
| 2008-07-09 | $26.42 | $29.34 | 1,312,100 | — | — |
| 2008-07-08 | $29.87 | $33.17 | 620,700 | — | — |
| 2008-07-07 | $29.87 | $33.17 | 503,000 | — | — |
| 2008-07-03 | $30.01 | $33.32 | 315,300 | — | — |
| 2008-07-02 | $29.83 | $33.12 | 405,500 | — | — |
| 2008-07-01 | $29.58 | $32.85 | 449,500 | — | — |
| 2008-06-30 | $29.37 | $32.61 | 532,600 | — | — |
| 2008-06-27 | $29.44 | $32.69 | 788,400 | — | — |
| 2008-06-26 | $30.12 | $33.45 | 610,500 | — | — |
| 2008-06-25 | $31.58 | $35.07 | 523,600 | — | — |
| 2008-06-24 | $31.89 | $35.41 | 686,200 | — | — |
| 2008-06-23 | $32.16 | $35.71 | 285,000 | — | — |
| 2008-06-20 | $33.46 | $37.15 | 338,700 | — | — |
| 2008-06-19 | $33.70 | $37.42 | 358,100 | — | — |
| 2008-06-18 | $33.49 | $37.19 | 301,500 | — | — |
| 2008-06-17 | $34.21 | $37.99 | 477,900 | — | — |
| 2008-06-16 | $34.35 | $38.14 | 549,600 | — | — |
| 2008-06-13 | $33.50 | $37.20 | 495,400 | — | — |
| 2008-06-12 | $33.69 | $37.41 | 318,400 | — | — |
| 2008-06-11 | $33.92 | $37.67 | 856,500 | — | — |
| 2008-06-10 | $33.93 | $37.68 | 401,300 | — | — |
| 2008-06-09 | $34.06 | $37.82 | 231,700 | — | — |
| 2008-06-06 | $34.10 | $37.87 | 684,000 | — | — |
| 2008-06-05 | $36.03 | $40.01 | 372,400 | — | — |
| 2008-06-04 | $35.89 | $39.85 | 284,000 | — | — |
| 2008-06-03 | $36.02 | $40.00 | 1,135,900 | — | — |
| 2008-06-02 | $35.75 | $39.70 | 694,200 | — | — |
| 2008-05-30 | $35.38 | $39.29 | 800,000 | — | — |
| 2008-05-29 | $34.60 | $38.42 | 1,280,800 | — | — |
| 2008-05-28 | $32.83 | $36.46 | 1,933,900 | — | — |
| 2008-05-27 | $34.48 | $38.29 | 744,000 | — | — |
| 2008-05-23 | $33.65 | $37.37 | 490,000 | — | — |
| 2008-05-22 | $34.21 | $37.99 | 995,400 | — | — |
| 2008-05-21 | $35.07 | $38.94 | 1,240,000 | — | — |
| 2008-05-20 | $36.46 | $40.49 | 273,000 | — | — |
| 2008-05-19 | $37.34 | $41.46 | 370,700 | — | — |
| 2008-05-16 | $37.34 | $41.46 | 335,100 | — | — |
| 2008-05-15 | $36.17 | $40.16 | 695,700 | — | — |
| 2008-05-14 | $35.44 | $39.35 | 1,342,000 | — | — |
| 2008-05-13 | $35.50 | $39.42 | 1,085,700 | — | — |
| 2008-05-12 | $36.70 | $40.75 | 424,300 | — | — |
| 2008-05-09 | $36.86 | $40.93 | 1,482,100 | — | — |
| 2008-05-08 | $40.04 | $44.46 | 452,500 | — | — |
| 2008-05-07 | $40.76 | $45.26 | 543,900 | — | — |
| 2008-05-06 | $42.20 | $45.23 | 630,800 | — | — |
| 2008-05-05 | $42.32 | $45.36 | 277,500 | — | — |
| 2008-05-02 | $41.50 | $44.48 | 108,200 | — | — |
| 2008-05-01 | $41.13 | $44.08 | 89,900 | — | — |
| 2008-04-30 | $40.87 | $43.80 | 150,500 | — | — |
| 2008-04-29 | $40.15 | $43.03 | 282,300 | — | — |
| 2008-04-28 | $41.37 | $44.34 | 345,400 | — | — |
| 2008-04-25 | $42.25 | $45.28 | 385,700 | — | — |
| 2008-04-24 | $42.01 | $45.02 | 261,600 | — | — |
| 2008-04-23 | $42.19 | $45.22 | 324,900 | — | — |
| 2008-04-22 | $42.67 | $45.73 | 436,700 | — | — |
| 2008-04-21 | $42.98 | $46.06 | 228,200 | — | — |
| 2008-04-18 | $42.75 | $45.82 | 113,100 | — | — |
| 2008-04-17 | $42.71 | $45.77 | 135,000 | — | — |
| 2008-04-16 | $42.83 | $45.90 | 112,300 | — | — |
| 2008-04-15 | $42.31 | $45.35 | 891,400 | — | — |
| 2008-04-14 | $41.74 | $44.73 | 257,600 | — | — |
| 2008-04-11 | $42.60 | $45.66 | 456,600 | — | — |
| 2008-04-10 | $45.63 | $48.90 | 337,300 | — | — |
| 2008-04-09 | $46.21 | $49.53 | 373,400 | — | — |
| 2008-04-08 | $48.06 | $51.51 | 266,300 | — | — |
| 2008-04-07 | $48.24 | $51.70 | 165,800 | — | — |
| 2008-04-04 | $47.50 | $50.91 | 192,800 | — | — |
| 2008-04-03 | $47.54 | $50.95 | 125,900 | — | — |
| 2008-04-02 | $47.52 | $50.93 | 217,900 | — | — |
| 2008-04-01 | $46.66 | $50.01 | 199,300 | — | — |
| 2008-03-31 | $45.00 | $48.23 | 339,600 | — | — |
| 2008-03-28 | $44.51 | $47.70 | 127,900 | — | — |
| 2008-03-27 | $45.76 | $49.04 | 73,900 | — | — |
| 2008-03-26 | $45.49 | $48.75 | 112,300 | — | — |
| 2008-03-25 | $45.67 | $48.95 | 70,800 | — | — |
| 2008-03-24 | $45.05 | $48.28 | 213,000 | — | — |
| 2008-03-20 | $43.31 | $46.42 | 132,100 | — | — |
| 2008-03-19 | $43.41 | $46.52 | 154,200 | — | — |
| 2008-03-18 | $45.55 | $48.82 | 203,500 | — | — |
| 2008-03-17 | $42.98 | $46.06 | 192,300 | — | — |
| 2008-03-14 | $43.30 | $46.41 | 216,300 | — | — |
| 2008-03-13 | $43.95 | $47.10 | 235,900 | — | — |
| 2008-03-12 | $43.01 | $46.10 | 234,100 | — | — |
| 2008-03-11 | $43.70 | $46.83 | 123,400 | — | — |
| 2008-03-10 | $41.95 | $44.96 | 217,900 | — | — |
| 2008-03-07 | $43.54 | $46.66 | 212,000 | — | — |
| 2008-03-06 | $44.44 | $47.63 | 415,900 | — | — |
| 2008-03-05 | $45.87 | $49.16 | 285,200 | — | — |
| 2008-03-04 | $44.60 | $47.80 | 260,000 | — | — |
| 2008-03-03 | $45.73 | $49.01 | 301,300 | — | — |
| 2008-02-29 | $45.97 | $49.27 | 121,400 | — | — |
| 2008-02-28 | $48.14 | $51.59 | 140,700 | — | — |
| 2008-02-27 | $48.92 | $52.43 | 601,400 | — | — |
| 2008-02-26 | $48.91 | $52.42 | 232,700 | — | — |
| 2008-02-25 | $47.99 | $51.43 | 229,100 | — | — |
| 2008-02-22 | $47.94 | $51.38 | 135,300 | — | — |
| 2008-02-21 | $47.72 | $51.14 | 250,200 | — | — |
| 2008-02-20 | $47.04 | $50.41 | 326,700 | — | — |
| 2008-02-19 | $45.89 | $49.18 | 384,800 | — | — |
| 2008-02-15 | $44.77 | $47.98 | 231,000 | — | — |
| 2008-02-14 | $45.53 | $48.80 | 166,600 | — | — |
| 2008-02-13 | $45.19 | $48.43 | 195,400 | — | — |
| 2008-02-12 | $44.89 | $48.11 | 338,800 | — | — |
| 2008-02-11 | $44.34 | $47.52 | 673,100 | — | — |
| 2008-02-08 | $44.50 | $47.69 | 968,700 | — | — |
| 2008-02-07 | $44.72 | $47.93 | 453,100 | — | — |
| 2008-02-06 | $43.32 | $46.43 | 356,500 | — | — |
| 2008-02-05 | $41.75 | $44.75 | 175,100 | — | — |
| 2008-02-04 | $43.01 | $46.10 | 190,400 | — | — |
| 2008-02-01 | $43.40 | $46.51 | 340,300 | — | — |
| 2008-01-31 | $42.88 | $45.96 | 321,700 | — | — |
| 2008-01-30 | $42.58 | $45.63 | 303,700 | — | — |
| 2008-01-29 | $41.08 | $44.03 | 500,300 | — | — |
| 2008-01-28 | $41.45 | $44.42 | 461,700 | — | — |
| 2008-01-25 | $42.82 | $45.89 | 577,900 | — | — |
| 2008-01-24 | $41.65 | $44.64 | 195,500 | — | — |
| 2008-01-23 | $39.69 | $42.54 | 735,600 | — | — |
| 2008-01-22 | $39.79 | $42.64 | 615,900 | — | — |
| 2008-01-18 | $40.60 | $43.51 | 661,600 | — | — |
| 2008-01-17 | $42.05 | $45.07 | 145,100 | — | — |
| 2008-01-16 | $43.44 | $46.56 | 279,000 | — | — |
| 2008-01-15 | $44.37 | $47.55 | 170,700 | — | — |
| 2008-01-14 | $44.86 | $48.08 | 237,500 | — | — |
| 2008-01-11 | $45.13 | $48.37 | 924,900 | — | — |
| 2008-01-10 | $47.08 | $50.46 | 1,190,300 | — | — |
| 2008-01-09 | $46.67 | $50.02 | 557,800 | — | — |
| 2008-01-08 | $45.34 | $48.59 | 531,700 | — | — |
| 2008-01-07 | $43.61 | $46.74 | 197,100 | — | — |
| 2008-01-04 | $42.99 | $46.07 | 183,300 | — | — |
| 2008-01-03 | $44.20 | $47.37 | 163,300 | — | — |
| 2008-01-02 | $42.75 | $45.82 | 235,900 | — | — |