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
- 1998-11-12 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 | $29.59 | $33.80 | 338,600 | — | — |
| 2008-12-30 | $28.34 | $32.37 | 365,900 | — | — |
| 2008-12-29 | $27.25 | $31.13 | 252,300 | — | — |
| 2008-12-26 | $27.38 | $31.27 | 112,800 | — | — |
| 2008-12-24 | $26.91 | $30.74 | 100,700 | — | — |
| 2008-12-23 | $26.58 | $30.36 | 248,900 | — | — |
| 2008-12-22 | $26.70 | $30.50 | 313,000 | — | — |
| 2008-12-19 | $26.81 | $30.62 | 1,132,700 | — | — |
| 2008-12-18 | $27.43 | $31.33 | 374,800 | — | — |
| 2008-12-17 | $28.03 | $32.02 | 477,300 | — | — |
| 2008-12-16 | $28.02 | $32.01 | 473,600 | — | — |
| 2008-12-15 | $26.16 | $29.88 | 445,700 | — | — |
| 2008-12-12 | $26.94 | $30.77 | 496,500 | — | — |
| 2008-12-11 | $25.50 | $29.13 | 850,000 | — | — |
| 2008-12-10 | $27.62 | $31.55 | 435,900 | — | — |
| 2008-12-09 | $27.72 | $31.51 | 754,300 | — | — |
| 2008-12-08 | $30.64 | $34.82 | 610,100 | — | — |
| 2008-12-05 | $30.78 | $34.98 | 708,400 | — | — |
| 2008-12-04 | $29.96 | $34.05 | 470,500 | — | — |
| 2008-12-03 | $30.91 | $35.13 | 433,000 | — | — |
| 2008-12-02 | $29.47 | $33.49 | 589,100 | — | — |
| 2008-12-01 | $27.43 | $31.18 | 608,600 | — | — |
| 2008-11-28 | $33.01 | $37.52 | 151,400 | — | — |
| 2008-11-26 | $32.43 | $36.86 | 543,600 | — | — |
| 2008-11-25 | $32.24 | $36.64 | 674,900 | — | — |
| 2008-11-24 | $31.06 | $35.30 | 724,500 | — | — |
| 2008-11-21 | $27.32 | $31.05 | 1,035,700 | — | — |
| 2008-11-20 | $26.85 | $30.52 | 790,100 | — | — |
| 2008-11-19 | $27.53 | $31.29 | 489,100 | — | — |
| 2008-11-18 | $29.72 | $33.78 | 492,500 | — | — |
| 2008-11-17 | $30.36 | $34.51 | 234,800 | — | — |
| 2008-11-14 | $30.47 | $34.63 | 363,000 | — | — |
| 2008-11-13 | $31.57 | $35.88 | 626,600 | — | — |
| 2008-11-12 | $30.02 | $34.12 | 406,100 | — | — |
| 2008-11-11 | $32.67 | $37.13 | 509,200 | — | — |
| 2008-11-10 | $32.70 | $37.17 | 676,300 | — | — |
| 2008-11-07 | $31.88 | $36.23 | 379,700 | — | — |
| 2008-11-06 | $31.42 | $35.71 | 322,100 | — | — |
| 2008-11-05 | $31.69 | $36.02 | 352,100 | — | — |
| 2008-11-04 | $34.27 | $38.95 | 382,100 | — | — |
| 2008-11-03 | $33.81 | $38.43 | 228,300 | — | — |
| 2008-10-31 | $33.21 | $37.74 | 308,400 | — | — |
| 2008-10-30 | $31.73 | $36.06 | 454,500 | — | — |
| 2008-10-29 | $30.09 | $34.20 | 416,400 | — | — |
| 2008-10-28 | $30.66 | $34.85 | 608,400 | — | — |
| 2008-10-27 | $29.25 | $33.24 | 771,600 | — | — |
| 2008-10-24 | $29.23 | $33.22 | 567,000 | — | — |
| 2008-10-23 | $28.71 | $32.63 | 812,300 | — | — |
| 2008-10-22 | $29.66 | $33.71 | 614,600 | — | — |
| 2008-10-21 | $30.41 | $34.56 | 523,000 | — | — |
| 2008-10-20 | $31.25 | $35.52 | 694,200 | — | — |
| 2008-10-17 | $33.18 | $37.71 | 1,391,100 | — | — |
| 2008-10-16 | $33.55 | $38.13 | 765,000 | — | — |
| 2008-10-15 | $32.15 | $36.54 | 519,400 | — | — |
| 2008-10-14 | $33.98 | $38.62 | 537,800 | — | — |
| 2008-10-13 | $33.48 | $38.05 | 660,300 | — | — |
| 2008-10-10 | $33.74 | $38.35 | 840,100 | — | — |
| 2008-10-09 | $28.87 | $32.81 | 660,400 | — | — |
| 2008-10-08 | $31.23 | $35.49 | 295,400 | — | — |
| 2008-10-07 | $32.15 | $36.54 | 497,000 | — | — |
| 2008-10-06 | $34.03 | $38.68 | 409,800 | — | — |
| 2008-10-03 | $33.25 | $37.79 | 277,100 | — | — |
| 2008-10-02 | $35.46 | $40.30 | 198,100 | — | — |
| 2008-10-01 | $35.88 | $40.78 | 295,100 | — | — |
| 2008-09-30 | $33.99 | $38.63 | 310,600 | — | — |
| 2008-09-29 | $33.25 | $37.79 | 311,100 | — | — |
| 2008-09-26 | $35.45 | $40.29 | 274,900 | — | — |
| 2008-09-25 | $34.29 | $38.97 | 279,600 | — | — |
| 2008-09-24 | $33.25 | $37.79 | 650,300 | — | — |
| 2008-09-23 | $33.73 | $38.34 | 250,500 | — | — |
| 2008-09-22 | $33.81 | $38.43 | 423,500 | — | — |
| 2008-09-19 | $39.00 | $44.33 | 1,912,700 | — | — |
| 2008-09-18 | $35.99 | $40.90 | 1,951,900 | — | — |
| 2008-09-17 | $32.22 | $36.62 | 972,500 | — | — |
| 2008-09-16 | $34.71 | $39.45 | 1,084,900 | — | — |
| 2008-09-15 | $32.77 | $37.24 | 657,300 | — | — |
| 2008-09-12 | $34.02 | $38.67 | 613,500 | — | — |
| 2008-09-11 | $33.72 | $38.32 | 701,200 | — | — |
| 2008-09-10 | $33.81 | $38.28 | 905,200 | — | — |
| 2008-09-09 | $33.50 | $37.93 | 811,900 | — | — |
| 2008-09-08 | $34.21 | $38.74 | 1,692,700 | — | — |
| 2008-09-05 | $33.14 | $37.53 | 417,900 | — | — |
| 2008-09-04 | $31.95 | $36.18 | 397,200 | — | — |
| 2008-09-03 | $33.22 | $37.62 | 629,800 | — | — |
| 2008-09-02 | $32.39 | $36.68 | 330,200 | — | — |
| 2008-08-29 | $31.95 | $36.18 | 231,400 | — | — |
| 2008-08-28 | $31.97 | $36.20 | 290,200 | — | — |
| 2008-08-27 | $31.03 | $35.14 | 279,500 | — | — |
| 2008-08-26 | $30.40 | $34.42 | 227,700 | — | — |
| 2008-08-25 | $30.14 | $34.13 | 284,700 | — | — |
| 2008-08-22 | $31.34 | $35.49 | 275,400 | — | — |
| 2008-08-21 | $30.33 | $34.34 | 192,800 | — | — |
| 2008-08-20 | $30.73 | $34.80 | 480,600 | — | — |
| 2008-08-19 | $30.65 | $34.71 | 596,300 | — | — |
| 2008-08-18 | $31.01 | $35.11 | 581,000 | — | — |
| 2008-08-15 | $32.40 | $36.69 | 805,000 | — | — |
| 2008-08-14 | $31.41 | $35.57 | 674,500 | — | — |
| 2008-08-13 | $31.50 | $35.67 | 929,700 | — | — |
| 2008-08-12 | $33.60 | $38.05 | 733,500 | — | — |
| 2008-08-11 | $34.00 | $38.50 | 884,400 | — | — |
| 2008-08-08 | $33.88 | $38.36 | 744,600 | — | — |
| 2008-08-07 | $32.43 | $36.72 | 864,300 | — | — |
| 2008-08-06 | $33.24 | $37.64 | 605,900 | — | — |
| 2008-08-05 | $33.35 | $37.76 | 812,700 | — | — |
| 2008-08-04 | $32.34 | $36.62 | 627,800 | — | — |
| 2008-08-01 | $32.12 | $36.37 | 611,200 | — | — |
| 2008-07-31 | $32.10 | $36.35 | 735,000 | — | — |
| 2008-07-30 | $32.04 | $36.28 | 603,200 | — | — |
| 2008-07-29 | $32.19 | $36.45 | 678,100 | — | — |
| 2008-07-28 | $29.41 | $33.30 | 448,900 | — | — |
| 2008-07-25 | $30.30 | $34.31 | 518,000 | — | — |
| 2008-07-24 | $29.96 | $33.93 | 795,600 | — | — |
| 2008-07-23 | $32.62 | $36.94 | 1,496,700 | — | — |
| 2008-07-22 | $31.13 | $35.25 | 1,098,300 | — | — |
| 2008-07-21 | $29.59 | $33.51 | 788,000 | — | — |
| 2008-07-18 | $29.88 | $33.83 | 840,300 | — | — |
| 2008-07-17 | $29.40 | $33.29 | 1,247,500 | — | — |
| 2008-07-16 | $27.98 | $31.68 | 1,058,900 | — | — |
| 2008-07-15 | $24.43 | $27.66 | 1,240,100 | — | — |
| 2008-07-14 | $25.15 | $28.48 | 679,200 | — | — |
| 2008-07-11 | $27.29 | $30.90 | 955,900 | — | — |
| 2008-07-10 | $27.01 | $30.58 | 879,400 | — | — |
| 2008-07-09 | $27.14 | $30.73 | 600,000 | — | — |
| 2008-07-08 | $28.41 | $32.17 | 1,175,400 | — | — |
| 2008-07-07 | $26.80 | $30.35 | 811,300 | — | — |
| 2008-07-03 | $28.08 | $31.80 | 337,900 | — | — |
| 2008-07-02 | $29.16 | $33.02 | 1,282,600 | — | — |
| 2008-07-01 | $28.14 | $31.86 | 1,383,800 | — | — |
| 2008-06-30 | $26.73 | $30.27 | 445,900 | — | — |
| 2008-06-27 | $27.56 | $31.21 | 985,300 | — | — |
| 2008-06-26 | $27.59 | $31.24 | 471,100 | — | — |
| 2008-06-25 | $27.60 | $31.25 | 819,300 | — | — |
| 2008-06-24 | $26.90 | $30.46 | 572,200 | — | — |
| 2008-06-23 | $26.61 | $30.13 | 418,000 | — | — |
| 2008-06-20 | $27.44 | $31.07 | 890,500 | — | — |
| 2008-06-19 | $27.38 | $31.00 | 567,900 | — | — |
| 2008-06-18 | $26.87 | $30.43 | 353,900 | — | — |
| 2008-06-17 | $27.11 | $30.70 | 433,500 | — | — |
| 2008-06-16 | $27.92 | $31.62 | 424,500 | — | — |
| 2008-06-13 | $27.59 | $31.24 | 991,100 | — | — |
| 2008-06-12 | $28.34 | $32.09 | 320,800 | — | — |
| 2008-06-11 | $28.17 | $31.76 | 376,000 | — | — |
| 2008-06-10 | $29.50 | $33.26 | 452,300 | — | — |
| 2008-06-09 | $29.46 | $33.21 | 427,300 | — | — |
| 2008-06-06 | $30.48 | $34.36 | 337,000 | — | — |
| 2008-06-05 | $31.99 | $36.06 | 441,400 | — | — |
| 2008-06-04 | $31.51 | $35.52 | 328,800 | — | — |
| 2008-06-03 | $31.48 | $35.49 | 246,700 | — | — |
| 2008-06-02 | $31.27 | $35.25 | 305,800 | — | — |
| 2008-05-30 | $31.94 | $36.01 | 279,300 | — | — |
| 2008-05-29 | $31.85 | $35.91 | 237,900 | — | — |
| 2008-05-28 | $31.04 | $34.99 | 355,900 | — | — |
| 2008-05-27 | $31.31 | $35.30 | 215,500 | — | — |
| 2008-05-23 | $30.47 | $34.35 | 276,400 | — | — |
| 2008-05-22 | $30.78 | $34.70 | 311,800 | — | — |
| 2008-05-21 | $30.20 | $34.05 | 255,000 | — | — |
| 2008-05-20 | $30.39 | $34.26 | 241,700 | — | — |
| 2008-05-19 | $30.85 | $34.78 | 254,900 | — | — |
| 2008-05-16 | $30.74 | $34.65 | 228,000 | — | — |
| 2008-05-15 | $31.02 | $34.97 | 185,100 | — | — |
| 2008-05-14 | $30.98 | $34.92 | 313,800 | — | — |
| 2008-05-13 | $31.14 | $35.10 | 250,300 | — | — |
| 2008-05-12 | $31.27 | $35.25 | 357,500 | — | — |
| 2008-05-09 | $29.88 | $33.68 | 186,900 | — | — |
| 2008-05-08 | $30.10 | $33.93 | 231,200 | — | — |
| 2008-05-07 | $30.58 | $34.47 | 312,300 | — | — |
| 2008-05-06 | $32.01 | $36.09 | 467,500 | — | — |
| 2008-05-05 | $31.39 | $35.39 | 266,700 | — | — |
| 2008-05-02 | $31.33 | $35.32 | 431,400 | — | — |
| 2008-05-01 | $31.93 | $36.00 | 404,300 | — | — |
| 2008-04-30 | $30.97 | $34.91 | 475,700 | — | — |
| 2008-04-29 | $31.02 | $34.97 | 614,900 | — | — |
| 2008-04-28 | $31.15 | $35.12 | 553,700 | — | — |
| 2008-04-25 | $30.71 | $34.62 | 1,010,900 | — | — |
| 2008-04-24 | $29.95 | $33.76 | 535,700 | — | — |
| 2008-04-23 | $28.18 | $31.77 | 354,600 | — | — |
| 2008-04-22 | $28.51 | $32.14 | 408,000 | — | — |
| 2008-04-21 | $28.71 | $32.37 | 440,400 | — | — |
| 2008-04-18 | $29.64 | $33.41 | 875,500 | — | — |
| 2008-04-17 | $28.14 | $31.72 | 369,900 | — | — |
| 2008-04-16 | $27.68 | $31.20 | 368,700 | — | — |
| 2008-04-15 | $26.23 | $29.57 | 240,700 | — | — |
| 2008-04-14 | $25.52 | $28.77 | 284,400 | — | — |
| 2008-04-11 | $26.00 | $29.31 | 274,500 | — | — |
| 2008-04-10 | $26.35 | $29.70 | 304,900 | — | — |
| 2008-04-09 | $26.30 | $29.65 | 473,300 | — | — |
| 2008-04-08 | $27.73 | $31.26 | 572,100 | — | — |
| 2008-04-07 | $28.45 | $32.07 | 334,700 | — | — |
| 2008-04-04 | $28.09 | $31.67 | 379,500 | — | — |
| 2008-04-03 | $28.71 | $32.37 | 710,600 | — | — |
| 2008-04-02 | $29.78 | $33.57 | 293,400 | — | — |
| 2008-04-01 | $30.00 | $33.82 | 489,100 | — | — |
| 2008-03-31 | $28.66 | $32.31 | 384,300 | — | — |
| 2008-03-28 | $28.40 | $32.02 | 278,700 | — | — |
| 2008-03-27 | $29.30 | $33.03 | 322,800 | — | — |
| 2008-03-26 | $29.59 | $33.36 | 508,400 | — | — |
| 2008-03-25 | $29.68 | $33.46 | 774,400 | — | — |
| 2008-03-24 | $30.48 | $34.36 | 601,300 | — | — |
| 2008-03-20 | $30.31 | $34.17 | 1,326,200 | — | — |
| 2008-03-19 | $28.98 | $32.67 | 522,300 | — | — |
| 2008-03-18 | $29.93 | $33.74 | 553,400 | — | — |
| 2008-03-17 | $28.19 | $31.78 | 544,100 | — | — |
| 2008-03-14 | $28.04 | $31.61 | 705,500 | — | — |
| 2008-03-13 | $28.38 | $31.99 | 420,600 | — | — |
| 2008-03-12 | $27.61 | $30.98 | 619,100 | — | — |
| 2008-03-11 | $28.15 | $31.59 | 486,200 | — | — |
| 2008-03-10 | $26.00 | $29.18 | 228,100 | — | — |
| 2008-03-07 | $26.00 | $29.18 | 275,000 | — | — |
| 2008-03-06 | $25.66 | $28.80 | 279,000 | — | — |
| 2008-03-05 | $26.29 | $29.50 | 594,700 | — | — |
| 2008-03-04 | $26.18 | $29.38 | 572,400 | — | — |
| 2008-03-03 | $26.45 | $29.68 | 454,700 | — | — |
| 2008-02-29 | $26.40 | $29.63 | 522,700 | — | — |
| 2008-02-28 | $27.02 | $30.32 | 422,300 | — | — |
| 2008-02-27 | $27.12 | $30.43 | 384,400 | — | — |
| 2008-02-26 | $26.93 | $30.22 | 648,700 | — | — |
| 2008-02-25 | $26.97 | $30.27 | 488,500 | — | — |
| 2008-02-22 | $27.02 | $30.32 | 763,100 | — | — |
| 2008-02-21 | $26.99 | $30.29 | 465,800 | — | — |
| 2008-02-20 | $27.72 | $31.11 | 231,000 | — | — |
| 2008-02-19 | $26.67 | $29.93 | 317,400 | — | — |
| 2008-02-15 | $27.36 | $30.70 | 432,300 | — | — |
| 2008-02-14 | $27.15 | $30.47 | 281,600 | — | — |
| 2008-02-13 | $28.13 | $31.57 | 170,600 | — | — |
| 2008-02-12 | $27.59 | $30.96 | 301,700 | — | — |
| 2008-02-11 | $27.28 | $30.61 | 204,000 | — | — |
| 2008-02-08 | $28.03 | $31.46 | 352,200 | — | — |
| 2008-02-07 | $28.22 | $31.67 | 414,900 | — | — |
| 2008-02-06 | $27.27 | $30.60 | 324,500 | — | — |
| 2008-02-05 | $27.30 | $30.64 | 537,800 | — | — |
| 2008-02-04 | $28.13 | $31.57 | 500,600 | — | — |
| 2008-02-01 | $29.85 | $33.50 | 469,900 | — | — |
| 2008-01-31 | $28.75 | $32.26 | 803,600 | — | — |
| 2008-01-30 | $27.05 | $30.36 | 997,100 | — | — |
| 2008-01-29 | $28.15 | $31.59 | 557,500 | — | — |
| 2008-01-28 | $28.00 | $31.42 | 685,900 | — | — |
| 2008-01-25 | $27.65 | $31.03 | 756,100 | — | — |
| 2008-01-24 | $27.27 | $30.60 | 834,400 | — | — |
| 2008-01-23 | $26.51 | $29.75 | 1,124,900 | — | — |
| 2008-01-22 | $24.17 | $27.12 | 803,400 | — | — |
| 2008-01-18 | $23.04 | $25.86 | 690,400 | — | — |
| 2008-01-17 | $23.91 | $26.83 | 606,300 | — | — |
| 2008-01-16 | $25.09 | $28.16 | 838,500 | — | — |
| 2008-01-15 | $25.43 | $28.54 | 483,900 | — | — |
| 2008-01-14 | $26.52 | $29.76 | 370,100 | — | — |
| 2008-01-11 | $26.31 | $29.53 | 408,100 | — | — |
| 2008-01-10 | $26.50 | $29.74 | 529,900 | — | — |
| 2008-01-09 | $25.88 | $29.04 | 704,900 | — | — |
| 2008-01-08 | $25.83 | $28.99 | 556,500 | — | — |
| 2008-01-07 | $27.26 | $30.59 | 524,400 | — | — |
| 2008-01-04 | $27.01 | $30.31 | 570,400 | — | — |
| 2008-01-03 | $27.91 | $31.32 | 647,200 | — | — |
| 2008-01-02 | $28.38 | $31.85 | 778,600 | — | — |