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
- 2000-08-22 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 | $29.81 | $29.81 | 331,600 | — | — |
| 2008-12-30 | $29.00 | $29.00 | 186,200 | — | — |
| 2008-12-29 | $27.17 | $27.17 | 130,400 | — | — |
| 2008-12-26 | $26.92 | $26.92 | 59,600 | — | — |
| 2008-12-24 | $26.43 | $26.43 | 34,800 | — | — |
| 2008-12-23 | $26.70 | $26.70 | 46,600 | — | — |
| 2008-12-22 | $26.21 | $26.21 | 74,700 | — | — |
| 2008-12-19 | $26.36 | $26.36 | 218,800 | — | — |
| 2008-12-18 | $27.21 | $27.21 | 74,100 | — | — |
| 2008-12-17 | $26.75 | $26.75 | 75,200 | — | — |
| 2008-12-16 | $26.77 | $26.77 | 135,400 | — | — |
| 2008-12-15 | $25.05 | $25.05 | 64,100 | — | — |
| 2008-12-12 | $26.37 | $26.37 | 152,900 | — | — |
| 2008-12-11 | $25.37 | $25.37 | 98,100 | — | — |
| 2008-12-10 | $26.50 | $26.50 | 75,500 | — | — |
| 2008-12-09 | $26.68 | $26.68 | 108,300 | — | — |
| 2008-12-08 | $27.79 | $27.79 | 169,800 | — | — |
| 2008-12-05 | $27.45 | $27.45 | 88,000 | — | — |
| 2008-12-04 | $25.74 | $25.74 | 68,000 | — | — |
| 2008-12-03 | $26.02 | $26.02 | 95,800 | — | — |
| 2008-12-02 | $25.71 | $25.71 | 74,400 | — | — |
| 2008-12-01 | $23.46 | $23.46 | 116,100 | — | — |
| 2008-11-28 | $27.50 | $27.50 | 50,900 | — | — |
| 2008-11-26 | $27.61 | $27.61 | 92,000 | — | — |
| 2008-11-25 | $26.71 | $26.71 | 117,600 | — | — |
| 2008-11-24 | $27.24 | $27.24 | 145,900 | — | — |
| 2008-11-21 | $24.33 | $24.33 | 291,800 | — | — |
| 2008-11-20 | $22.32 | $22.32 | 92,100 | — | — |
| 2008-11-19 | $23.78 | $23.78 | 91,700 | — | — |
| 2008-11-18 | $25.89 | $25.89 | 103,300 | — | — |
| 2008-11-17 | $25.58 | $25.58 | 72,600 | — | — |
| 2008-11-14 | $25.71 | $25.71 | 92,900 | — | — |
| 2008-11-13 | $27.49 | $27.49 | 146,600 | — | — |
| 2008-11-12 | $25.14 | $25.14 | 80,400 | — | — |
| 2008-11-11 | $26.26 | $26.26 | 73,100 | — | — |
| 2008-11-10 | $26.59 | $26.59 | 56,000 | — | — |
| 2008-11-07 | $28.33 | $28.33 | 43,700 | — | — |
| 2008-11-06 | $27.07 | $27.07 | 56,300 | — | — |
| 2008-11-05 | $27.51 | $27.51 | 67,200 | — | — |
| 2008-11-04 | $29.29 | $29.29 | 126,800 | — | — |
| 2008-11-03 | $29.70 | $29.70 | 70,400 | — | — |
| 2008-10-31 | $29.26 | $29.26 | 194,000 | — | — |
| 2008-10-30 | $28.68 | $28.68 | 125,700 | — | — |
| 2008-10-29 | $27.92 | $27.92 | 92,900 | — | — |
| 2008-10-28 | $27.48 | $27.48 | 169,400 | — | — |
| 2008-10-27 | $24.37 | $24.37 | 94,800 | — | — |
| 2008-10-24 | $24.52 | $24.52 | 110,000 | — | — |
| 2008-10-23 | $23.39 | $23.39 | 173,700 | — | — |
| 2008-10-22 | $24.89 | $24.89 | 148,500 | — | — |
| 2008-10-21 | $25.98 | $25.98 | 83,300 | — | — |
| 2008-10-20 | $26.94 | $26.94 | 126,400 | — | — |
| 2008-10-17 | $26.33 | $26.33 | 223,900 | — | — |
| 2008-10-16 | $28.00 | $28.00 | 207,200 | — | — |
| 2008-10-15 | $24.98 | $24.98 | 193,800 | — | — |
| 2008-10-14 | $26.95 | $26.95 | 94,200 | — | — |
| 2008-10-13 | $27.97 | $27.97 | 178,100 | — | — |
| 2008-10-10 | $24.96 | $24.96 | 207,100 | — | — |
| 2008-10-09 | $23.06 | $23.06 | 106,000 | — | — |
| 2008-10-08 | $25.70 | $25.70 | 107,200 | — | — |
| 2008-10-07 | $25.05 | $25.05 | 144,700 | — | — |
| 2008-10-06 | $27.63 | $27.63 | 159,800 | — | — |
| 2008-10-03 | $28.54 | $28.54 | 61,700 | — | — |
| 2008-10-02 | $28.59 | $28.59 | 46,800 | — | — |
| 2008-10-01 | $31.02 | $31.02 | 77,600 | — | — |
| 2008-09-30 | $30.80 | $30.80 | 102,700 | — | — |
| 2008-09-29 | $29.75 | $29.75 | 90,600 | — | — |
| 2008-09-26 | $31.30 | $31.30 | 89,100 | — | — |
| 2008-09-25 | $30.27 | $30.27 | 63,300 | — | — |
| 2008-09-24 | $30.45 | $30.45 | 120,400 | — | — |
| 2008-09-23 | $29.35 | $29.35 | 105,900 | — | — |
| 2008-09-22 | $31.21 | $31.21 | 177,400 | — | — |
| 2008-09-19 | $32.25 | $32.25 | 615,500 | — | — |
| 2008-09-18 | $30.99 | $30.99 | 752,600 | — | — |
| 2008-09-17 | $27.77 | $27.77 | 174,500 | — | — |
| 2008-09-16 | $28.31 | $28.31 | 244,500 | — | — |
| 2008-09-15 | $26.71 | $26.71 | 121,600 | — | — |
| 2008-09-12 | $27.19 | $27.19 | 201,400 | — | — |
| 2008-09-11 | $28.17 | $28.17 | 200,600 | — | — |
| 2008-09-10 | $28.28 | $28.28 | 187,400 | — | — |
| 2008-09-09 | $26.68 | $26.68 | 196,700 | — | — |
| 2008-09-08 | $27.51 | $27.51 | 273,900 | — | — |
| 2008-09-05 | $26.93 | $26.93 | 134,700 | — | — |
| 2008-09-04 | $26.04 | $26.04 | 152,900 | — | — |
| 2008-09-03 | $26.66 | $26.66 | 158,500 | — | — |
| 2008-09-02 | $25.63 | $25.63 | 125,200 | — | — |
| 2008-08-29 | $25.32 | $25.32 | 153,700 | — | — |
| 2008-08-28 | $25.39 | $25.39 | 125,500 | — | — |
| 2008-08-27 | $25.46 | $25.46 | 122,100 | — | — |
| 2008-08-26 | $24.96 | $24.96 | 54,800 | — | — |
| 2008-08-25 | $24.45 | $24.45 | 69,800 | — | — |
| 2008-08-22 | $24.97 | $24.97 | 99,300 | — | — |
| 2008-08-21 | $23.76 | $23.76 | 135,100 | — | — |
| 2008-08-20 | $24.55 | $24.55 | 115,800 | — | — |
| 2008-08-19 | $24.70 | $24.70 | 79,500 | — | — |
| 2008-08-18 | $26.04 | $26.04 | 58,800 | — | — |
| 2008-08-15 | $27.20 | $27.20 | 99,900 | — | — |
| 2008-08-14 | $26.92 | $26.92 | 56,600 | — | — |
| 2008-08-13 | $26.16 | $26.16 | 106,900 | — | — |
| 2008-08-12 | $26.24 | $26.24 | 93,800 | — | — |
| 2008-08-11 | $27.15 | $27.15 | 130,100 | — | — |
| 2008-08-08 | $25.85 | $25.85 | 112,100 | — | — |
| 2008-08-07 | $25.53 | $25.53 | 119,200 | — | — |
| 2008-08-06 | $25.48 | $25.48 | 82,600 | — | — |
| 2008-08-05 | $25.56 | $25.56 | 106,000 | — | — |
| 2008-08-04 | $24.97 | $24.97 | 105,600 | — | — |
| 2008-08-01 | $25.89 | $25.89 | 91,300 | — | — |
| 2008-07-31 | $25.21 | $25.21 | 92,200 | — | — |
| 2008-07-30 | $25.61 | $25.61 | 102,900 | — | — |
| 2008-07-29 | $25.70 | $25.70 | 117,800 | — | — |
| 2008-07-28 | $23.34 | $23.34 | 156,400 | — | — |
| 2008-07-25 | $25.83 | $25.83 | 126,600 | — | — |
| 2008-07-24 | $25.68 | $25.68 | 119,300 | — | — |
| 2008-07-23 | $25.02 | $25.02 | 128,400 | — | — |
| 2008-07-22 | $25.05 | $25.05 | 167,300 | — | — |
| 2008-07-21 | $23.50 | $23.50 | 241,100 | — | — |
| 2008-07-18 | $25.06 | $25.06 | 195,800 | — | — |
| 2008-07-17 | $24.45 | $24.45 | 157,900 | — | — |
| 2008-07-16 | $24.35 | $24.35 | 173,900 | — | — |
| 2008-07-15 | $22.13 | $22.13 | 209,700 | — | — |
| 2008-07-14 | $21.15 | $21.15 | 240,400 | — | — |
| 2008-07-11 | $20.44 | $20.44 | 128,500 | — | — |
| 2008-07-10 | $20.34 | $20.34 | 106,500 | — | — |
| 2008-07-09 | $20.17 | $20.17 | 93,800 | — | — |
| 2008-07-08 | $21.81 | $21.81 | 116,100 | — | — |
| 2008-07-07 | $19.65 | $19.65 | 138,900 | — | — |
| 2008-07-03 | $19.92 | $19.92 | 113,000 | — | — |
| 2008-07-02 | $19.63 | $19.63 | 101,800 | — | — |
| 2008-07-01 | $20.09 | $20.09 | 263,400 | — | — |
| 2008-06-30 | $20.09 | $20.09 | 153,500 | — | — |
| 2008-06-27 | $21.50 | $21.50 | 481,600 | — | — |
| 2008-06-26 | $22.28 | $22.28 | 83,500 | — | — |
| 2008-06-25 | $23.51 | $23.51 | 60,100 | — | — |
| 2008-06-24 | $22.87 | $22.87 | 60,700 | — | — |
| 2008-06-23 | $22.76 | $22.76 | 64,200 | — | — |
| 2008-06-20 | $23.21 | $23.21 | 154,200 | — | — |
| 2008-06-19 | $23.38 | $23.38 | 139,700 | — | — |
| 2008-06-18 | $23.04 | $23.04 | 129,200 | — | — |
| 2008-06-17 | $23.67 | $23.67 | 90,000 | — | — |
| 2008-06-16 | $24.95 | $24.95 | 24,100 | — | — |
| 2008-06-13 | $24.32 | $24.32 | 89,700 | — | — |
| 2008-06-12 | $24.74 | $24.74 | 53,500 | — | — |
| 2008-06-11 | $24.50 | $24.50 | 56,200 | — | — |
| 2008-06-10 | $25.31 | $25.31 | 69,700 | — | — |
| 2008-06-09 | $24.93 | $24.93 | 66,200 | — | — |
| 2008-06-06 | $25.04 | $25.04 | 43,900 | — | — |
| 2008-06-05 | $26.37 | $26.37 | 72,300 | — | — |
| 2008-06-04 | $25.31 | $25.31 | 80,400 | — | — |
| 2008-06-03 | $25.80 | $25.80 | 61,800 | — | — |
| 2008-06-02 | $25.93 | $25.93 | 67,800 | — | — |
| 2008-05-30 | $26.89 | $26.89 | 65,900 | — | — |
| 2008-05-29 | $27.37 | $27.37 | 82,300 | — | — |
| 2008-05-28 | $27.00 | $27.00 | 49,300 | — | — |
| 2008-05-27 | $27.75 | $27.75 | 77,500 | — | — |
| 2008-05-23 | $26.80 | $26.80 | 40,100 | — | — |
| 2008-05-22 | $26.76 | $26.76 | 35,500 | — | — |
| 2008-05-21 | $26.25 | $26.25 | 65,000 | — | — |
| 2008-05-20 | $26.07 | $26.07 | 45,200 | — | — |
| 2008-05-19 | $26.15 | $26.15 | 108,500 | — | — |
| 2008-05-16 | $26.64 | $26.64 | 81,900 | — | — |
| 2008-05-15 | $26.73 | $26.73 | 43,700 | — | — |
| 2008-05-14 | $26.83 | $26.83 | 26,700 | — | — |
| 2008-05-13 | $27.11 | $27.11 | 58,600 | — | — |
| 2008-05-12 | $27.21 | $27.21 | 28,600 | — | — |
| 2008-05-09 | $26.30 | $26.30 | 66,000 | — | — |
| 2008-05-08 | $26.00 | $26.00 | 94,400 | — | — |
| 2008-05-07 | $26.69 | $26.69 | 61,300 | — | — |
| 2008-05-06 | $28.27 | $28.27 | 59,600 | — | — |
| 2008-05-05 | $27.87 | $27.87 | 61,700 | — | — |
| 2008-05-02 | $28.25 | $28.25 | 115,300 | — | — |
| 2008-05-01 | $28.21 | $28.21 | 79,500 | — | — |
| 2008-04-30 | $27.10 | $27.10 | 94,400 | — | — |
| 2008-04-29 | $27.81 | $27.81 | 148,100 | — | — |
| 2008-04-28 | $29.05 | $29.05 | 102,300 | — | — |
| 2008-04-25 | $27.64 | $27.64 | 50,600 | — | — |
| 2008-04-24 | $27.34 | $27.34 | 50,900 | — | — |
| 2008-04-23 | $26.49 | $26.49 | 45,000 | — | — |
| 2008-04-22 | $26.61 | $26.61 | 56,300 | — | — |
| 2008-04-21 | $26.85 | $26.85 | 59,400 | — | — |
| 2008-04-18 | $27.81 | $27.81 | 155,600 | — | — |
| 2008-04-17 | $27.52 | $27.52 | 121,900 | — | — |
| 2008-04-16 | $26.62 | $26.62 | 290,500 | — | — |
| 2008-04-15 | $23.79 | $23.79 | 224,400 | — | — |
| 2008-04-14 | $23.02 | $23.02 | 174,600 | — | — |
| 2008-04-11 | $24.07 | $24.07 | 64,700 | — | — |
| 2008-04-10 | $24.40 | $24.40 | 58,300 | — | — |
| 2008-04-09 | $24.19 | $24.19 | 44,400 | — | — |
| 2008-04-08 | $25.35 | $25.35 | 26,700 | — | — |
| 2008-04-07 | $25.42 | $25.42 | 65,600 | — | — |
| 2008-04-04 | $25.79 | $25.79 | 72,100 | — | — |
| 2008-04-03 | $26.58 | $26.58 | 89,700 | — | — |
| 2008-04-02 | $26.94 | $26.94 | 89,800 | — | — |
| 2008-04-01 | $27.06 | $27.06 | 78,700 | — | — |
| 2008-03-31 | $25.60 | $25.60 | 56,000 | — | — |
| 2008-03-28 | $25.41 | $25.41 | 62,100 | — | — |
| 2008-03-27 | $25.76 | $25.76 | 70,300 | — | — |
| 2008-03-26 | $26.38 | $26.38 | 55,400 | — | — |
| 2008-03-25 | $26.62 | $26.62 | 94,400 | — | — |
| 2008-03-24 | $26.38 | $26.38 | 144,300 | — | — |
| 2008-03-20 | $25.81 | $25.81 | 332,100 | — | — |
| 2008-03-19 | $24.33 | $24.33 | 172,600 | — | — |
| 2008-03-18 | $25.00 | $25.00 | 141,000 | — | — |
| 2008-03-17 | $23.39 | $23.39 | 133,900 | — | — |
| 2008-03-14 | $23.06 | $23.06 | 126,300 | — | — |
| 2008-03-13 | $23.26 | $23.26 | 93,600 | — | — |
| 2008-03-12 | $22.20 | $22.20 | 74,100 | — | — |
| 2008-03-11 | $22.48 | $22.48 | 99,000 | — | — |
| 2008-03-10 | $21.08 | $21.08 | 53,400 | — | — |
| 2008-03-07 | $21.41 | $21.41 | 74,600 | — | — |
| 2008-03-06 | $21.00 | $21.00 | 70,600 | — | — |
| 2008-03-05 | $21.60 | $21.60 | 116,700 | — | — |
| 2008-03-04 | $22.11 | $22.11 | 97,600 | — | — |
| 2008-03-03 | $22.55 | $22.55 | 71,100 | — | — |
| 2008-02-29 | $22.94 | $22.94 | 102,800 | — | — |
| 2008-02-28 | $23.31 | $23.31 | 63,600 | — | — |
| 2008-02-27 | $23.61 | $23.61 | 131,200 | — | — |
| 2008-02-26 | $24.58 | $24.58 | 75,400 | — | — |
| 2008-02-25 | $24.06 | $24.06 | 67,700 | — | — |
| 2008-02-22 | $23.30 | $23.30 | 52,300 | — | — |
| 2008-02-21 | $23.07 | $23.07 | 80,700 | — | — |
| 2008-02-20 | $23.48 | $23.48 | 38,000 | — | — |
| 2008-02-19 | $23.05 | $23.05 | 140,800 | — | — |
| 2008-02-15 | $23.42 | $23.42 | 84,300 | — | — |
| 2008-02-14 | $23.02 | $23.02 | 110,800 | — | — |
| 2008-02-13 | $24.19 | $24.19 | 45,700 | — | — |
| 2008-02-12 | $23.24 | $23.24 | 88,800 | — | — |
| 2008-02-11 | $22.95 | $22.95 | 57,800 | — | — |
| 2008-02-08 | $23.39 | $23.39 | 65,000 | — | — |
| 2008-02-07 | $23.94 | $23.94 | 75,700 | — | — |
| 2008-02-06 | $23.12 | $23.12 | 75,400 | — | — |
| 2008-02-05 | $23.15 | $23.15 | 115,300 | — | — |
| 2008-02-04 | $23.70 | $23.70 | 134,300 | — | — |
| 2008-02-01 | $23.99 | $23.99 | 213,600 | — | — |
| 2008-01-31 | $22.35 | $22.35 | 719,900 | — | — |
| 2008-01-30 | $22.51 | $22.51 | 251,400 | — | — |
| 2008-01-29 | $23.70 | $23.70 | 85,200 | — | — |
| 2008-01-28 | $23.97 | $23.97 | 98,800 | — | — |
| 2008-01-25 | $24.18 | $24.18 | 100,400 | — | — |
| 2008-01-24 | $24.83 | $24.83 | 109,600 | — | — |
| 2008-01-23 | $24.27 | $24.27 | 158,200 | — | — |
| 2008-01-22 | $21.39 | $21.39 | 161,900 | — | — |
| 2008-01-18 | $21.51 | $21.51 | 152,100 | — | — |
| 2008-01-17 | $21.95 | $21.95 | 109,200 | — | — |
| 2008-01-16 | $22.55 | $22.55 | 77,300 | — | — |
| 2008-01-15 | $22.08 | $22.08 | 65,400 | — | — |
| 2008-01-14 | $22.41 | $22.41 | 47,900 | — | — |
| 2008-01-11 | $22.19 | $22.19 | 80,200 | — | — |
| 2008-01-10 | $22.92 | $22.92 | 154,300 | — | — |
| 2008-01-09 | $22.17 | $22.17 | 190,900 | — | — |
| 2008-01-08 | $22.03 | $22.03 | 131,300 | — | — |
| 2008-01-07 | $22.93 | $22.93 | 101,600 | — | — |
| 2008-01-04 | $23.02 | $23.02 | 136,800 | — | — |
| 2008-01-03 | $24.18 | $24.18 | 88,900 | — | — |
| 2008-01-02 | $24.46 | $24.46 | 48,100 | — | — |