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
- 2005-08-10 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 | $20.28 | $20.28 | 415,200 | — | — |
| 2008-12-30 | $19.98 | $19.98 | 674,000 | — | — |
| 2008-12-29 | $19.79 | $19.79 | 218,500 | — | — |
| 2008-12-26 | $20.63 | $20.63 | 69,600 | — | — |
| 2008-12-24 | $20.03 | $20.03 | 111,100 | — | — |
| 2008-12-23 | $20.36 | $20.36 | 135,500 | — | — |
| 2008-12-22 | $21.46 | $21.46 | 158,200 | — | — |
| 2008-12-19 | $22.50 | $22.50 | 388,000 | — | — |
| 2008-12-18 | $21.68 | $21.68 | 127,300 | — | — |
| 2008-12-17 | $22.12 | $22.12 | 329,300 | — | — |
| 2008-12-16 | $22.21 | $22.21 | 421,600 | — | — |
| 2008-12-15 | $21.84 | $21.84 | 189,200 | — | — |
| 2008-12-12 | $22.97 | $22.97 | 248,600 | — | — |
| 2008-12-11 | $22.72 | $22.72 | 251,100 | — | — |
| 2008-12-10 | $24.71 | $24.71 | 157,400 | — | — |
| 2008-12-09 | $24.08 | $24.08 | 169,700 | — | — |
| 2008-12-08 | $24.42 | $24.42 | 134,700 | — | — |
| 2008-12-05 | $22.44 | $22.44 | 145,000 | — | — |
| 2008-12-04 | $21.55 | $21.55 | 168,900 | — | — |
| 2008-12-03 | $22.14 | $22.14 | 191,400 | — | — |
| 2008-12-02 | $20.82 | $20.82 | 167,200 | — | — |
| 2008-12-01 | $19.96 | $19.96 | 249,800 | — | — |
| 2008-11-28 | $22.72 | $22.72 | 73,900 | — | — |
| 2008-11-26 | $21.74 | $21.74 | 163,800 | — | — |
| 2008-11-25 | $19.45 | $19.45 | 257,700 | — | — |
| 2008-11-24 | $18.86 | $18.86 | 186,500 | — | — |
| 2008-11-21 | $17.80 | $17.80 | 354,600 | — | — |
| 2008-11-20 | $16.30 | $16.30 | 260,400 | — | — |
| 2008-11-19 | $17.36 | $17.36 | 255,500 | — | — |
| 2008-11-18 | $18.92 | $18.92 | 229,800 | — | — |
| 2008-11-17 | $18.71 | $18.71 | 272,200 | — | — |
| 2008-11-14 | $19.84 | $19.84 | 360,400 | — | — |
| 2008-11-13 | $21.07 | $21.07 | 318,000 | — | — |
| 2008-11-12 | $19.35 | $19.35 | 242,200 | — | — |
| 2008-11-11 | $20.37 | $20.37 | 213,000 | — | — |
| 2008-11-10 | $21.13 | $21.13 | 196,200 | — | — |
| 2008-11-07 | $21.29 | $21.29 | 283,400 | — | — |
| 2008-11-06 | $20.85 | $20.85 | 298,700 | — | — |
| 2008-11-05 | $22.82 | $22.82 | 162,900 | — | — |
| 2008-11-04 | $25.70 | $25.70 | 156,900 | — | — |
| 2008-11-03 | $25.02 | $25.02 | 115,600 | — | — |
| 2008-10-31 | $23.73 | $23.73 | 182,600 | — | — |
| 2008-10-30 | $22.79 | $22.79 | 224,700 | — | — |
| 2008-10-29 | $21.10 | $21.10 | 135,500 | — | — |
| 2008-10-28 | $20.13 | $20.13 | 236,000 | — | — |
| 2008-10-27 | $19.62 | $19.62 | 145,200 | — | — |
| 2008-10-24 | $20.03 | $20.03 | 190,100 | — | — |
| 2008-10-23 | $21.14 | $21.14 | 289,300 | — | — |
| 2008-10-22 | $22.31 | $22.31 | 223,000 | — | — |
| 2008-10-21 | $24.34 | $24.34 | 223,300 | — | — |
| 2008-10-20 | $25.65 | $25.65 | 215,100 | — | — |
| 2008-10-17 | $24.01 | $24.01 | 277,800 | — | — |
| 2008-10-16 | $26.28 | $26.28 | 202,000 | — | — |
| 2008-10-15 | $23.37 | $23.37 | 122,400 | — | — |
| 2008-10-14 | $26.42 | $26.42 | 155,300 | — | — |
| 2008-10-13 | $27.30 | $27.30 | 159,800 | — | — |
| 2008-10-10 | $26.75 | $26.75 | 305,700 | — | — |
| 2008-10-09 | $24.19 | $24.19 | 168,200 | — | — |
| 2008-10-08 | $25.84 | $25.84 | 303,400 | — | — |
| 2008-10-07 | $27.68 | $27.68 | 163,000 | — | — |
| 2008-10-06 | $29.39 | $29.39 | 156,800 | — | — |
| 2008-10-03 | $30.00 | $30.00 | 161,200 | — | — |
| 2008-10-02 | $31.51 | $31.51 | 269,500 | — | — |
| 2008-10-01 | $32.91 | $32.91 | 132,900 | — | — |
| 2008-09-30 | $33.69 | $33.69 | 192,500 | — | — |
| 2008-09-29 | $33.91 | $33.91 | 134,600 | — | — |
| 2008-09-26 | $35.99 | $35.99 | 116,900 | — | — |
| 2008-09-25 | $36.60 | $36.60 | 122,900 | — | — |
| 2008-09-24 | $36.41 | $36.41 | 109,900 | — | — |
| 2008-09-23 | $38.20 | $38.20 | 194,300 | — | — |
| 2008-09-22 | $38.08 | $38.08 | 89,500 | — | — |
| 2008-09-19 | $37.75 | $37.75 | 452,000 | — | — |
| 2008-09-18 | $36.00 | $36.00 | 296,100 | — | — |
| 2008-09-17 | $34.00 | $34.00 | 222,200 | — | — |
| 2008-09-16 | $35.75 | $35.75 | 178,700 | — | — |
| 2008-09-15 | $34.28 | $34.28 | 179,500 | — | — |
| 2008-09-12 | $35.99 | $35.99 | 146,600 | — | — |
| 2008-09-11 | $36.64 | $36.64 | 128,300 | — | — |
| 2008-09-10 | $36.34 | $36.34 | 112,300 | — | — |
| 2008-09-09 | $35.53 | $35.53 | 84,100 | — | — |
| 2008-09-08 | $37.47 | $37.47 | 129,400 | — | — |
| 2008-09-05 | $36.86 | $36.86 | 162,400 | — | — |
| 2008-09-04 | $37.49 | $37.49 | 113,100 | — | — |
| 2008-09-03 | $40.33 | $40.33 | 101,400 | — | — |
| 2008-09-02 | $39.42 | $39.42 | 85,200 | — | — |
| 2008-08-29 | $39.94 | $39.94 | 77,900 | — | — |
| 2008-08-28 | $40.77 | $40.77 | 100,800 | — | — |
| 2008-08-27 | $40.72 | $40.72 | 140,500 | — | — |
| 2008-08-26 | $39.50 | $39.50 | 150,400 | — | — |
| 2008-08-25 | $39.31 | $39.31 | 76,000 | — | — |
| 2008-08-22 | $39.77 | $39.77 | 76,500 | — | — |
| 2008-08-21 | $39.57 | $39.57 | 63,300 | — | — |
| 2008-08-20 | $39.99 | $39.99 | 99,700 | — | — |
| 2008-08-19 | $39.00 | $39.00 | 94,000 | — | — |
| 2008-08-18 | $39.54 | $39.54 | 153,100 | — | — |
| 2008-08-15 | $41.10 | $41.10 | 123,400 | — | — |
| 2008-08-14 | $41.73 | $41.73 | 113,700 | — | — |
| 2008-08-13 | $41.27 | $41.27 | 159,100 | — | — |
| 2008-08-12 | $39.93 | $39.93 | 138,200 | — | — |
| 2008-08-11 | $39.13 | $39.13 | 121,900 | — | — |
| 2008-08-08 | $38.81 | $38.81 | 224,500 | — | — |
| 2008-08-07 | $35.78 | $35.78 | 224,600 | — | — |
| 2008-08-06 | $33.49 | $33.49 | 131,900 | — | — |
| 2008-08-05 | $33.55 | $33.55 | 166,100 | — | — |
| 2008-08-04 | $32.34 | $32.34 | 154,600 | — | — |
| 2008-08-01 | $32.50 | $32.50 | 154,600 | — | — |
| 2008-07-31 | $33.27 | $33.27 | 75,700 | — | — |
| 2008-07-30 | $34.01 | $34.01 | 145,100 | — | — |
| 2008-07-29 | $33.75 | $33.75 | 304,700 | — | — |
| 2008-07-28 | $34.49 | $34.49 | 124,700 | — | — |
| 2008-07-25 | $34.99 | $34.99 | 196,900 | — | — |
| 2008-07-24 | $33.49 | $33.49 | 138,600 | — | — |
| 2008-07-23 | $34.01 | $34.01 | 97,400 | — | — |
| 2008-07-22 | $33.91 | $33.91 | 137,200 | — | — |
| 2008-07-21 | $32.99 | $32.99 | 201,800 | — | — |
| 2008-07-18 | $31.25 | $31.25 | 235,800 | — | — |
| 2008-07-17 | $31.00 | $31.00 | 205,700 | — | — |
| 2008-07-16 | $30.35 | $30.35 | 251,800 | — | — |
| 2008-07-15 | $29.82 | $29.82 | 307,100 | — | — |
| 2008-07-14 | $30.74 | $30.74 | 384,000 | — | — |
| 2008-07-11 | $30.18 | $30.18 | 214,200 | — | — |
| 2008-07-10 | $30.31 | $30.31 | 115,100 | — | — |
| 2008-07-09 | $29.93 | $29.93 | 161,600 | — | — |
| 2008-07-08 | $30.73 | $30.73 | 248,200 | — | — |
| 2008-07-07 | $30.14 | $30.14 | 248,700 | — | — |
| 2008-07-03 | $30.48 | $30.48 | 289,300 | — | — |
| 2008-07-02 | $30.32 | $30.32 | 553,900 | — | — |
| 2008-07-01 | $32.76 | $32.76 | 298,100 | — | — |
| 2008-06-30 | $33.32 | $33.32 | 157,100 | — | — |
| 2008-06-27 | $33.88 | $33.88 | 418,000 | — | — |
| 2008-06-26 | $33.60 | $33.60 | 158,700 | — | — |
| 2008-06-25 | $34.73 | $34.73 | 186,200 | — | — |
| 2008-06-24 | $35.49 | $35.49 | 140,400 | — | — |
| 2008-06-23 | $35.90 | $35.90 | 138,200 | — | — |
| 2008-06-20 | $35.46 | $35.46 | 180,100 | — | — |
| 2008-06-19 | $35.71 | $35.71 | 62,100 | — | — |
| 2008-06-18 | $35.29 | $35.29 | 81,500 | — | — |
| 2008-06-17 | $35.46 | $35.46 | 40,500 | — | — |
| 2008-06-16 | $36.06 | $36.06 | 63,500 | — | — |
| 2008-06-13 | $35.68 | $35.68 | 89,400 | — | — |
| 2008-06-12 | $35.01 | $35.01 | 130,100 | — | — |
| 2008-06-11 | $34.70 | $34.70 | 165,900 | — | — |
| 2008-06-10 | $35.35 | $35.35 | 273,400 | — | — |
| 2008-06-09 | $36.49 | $36.49 | 204,900 | — | — |
| 2008-06-06 | $35.44 | $35.44 | 123,600 | — | — |
| 2008-06-05 | $36.98 | $36.98 | 138,500 | — | — |
| 2008-06-04 | $35.42 | $35.42 | 185,100 | — | — |
| 2008-06-03 | $36.34 | $36.34 | 104,500 | — | — |
| 2008-06-02 | $36.94 | $36.94 | 87,600 | — | — |
| 2008-05-30 | $37.68 | $37.68 | 100,700 | — | — |
| 2008-05-29 | $37.97 | $37.97 | 231,900 | — | — |
| 2008-05-28 | $38.01 | $38.01 | 499,000 | — | — |
| 2008-05-27 | $38.00 | $38.00 | 182,900 | — | — |
| 2008-05-23 | $38.12 | $38.12 | 75,500 | — | — |
| 2008-05-22 | $38.85 | $38.85 | 141,000 | — | — |
| 2008-05-21 | $38.63 | $38.63 | 119,500 | — | — |
| 2008-05-20 | $39.19 | $39.19 | 71,900 | — | — |
| 2008-05-19 | $39.12 | $39.12 | 90,400 | — | — |
| 2008-05-16 | $39.86 | $39.86 | 80,700 | — | — |
| 2008-05-15 | $39.47 | $39.47 | 88,700 | — | — |
| 2008-05-14 | $38.75 | $38.75 | 146,300 | — | — |
| 2008-05-13 | $39.85 | $39.85 | 138,100 | — | — |
| 2008-05-12 | $39.35 | $39.35 | 118,000 | — | — |
| 2008-05-09 | $38.53 | $38.53 | 107,400 | — | — |
| 2008-05-08 | $37.99 | $37.99 | 83,500 | — | — |
| 2008-05-07 | $38.27 | $38.27 | 83,900 | — | — |
| 2008-05-06 | $39.26 | $39.26 | 149,700 | — | — |
| 2008-05-05 | $39.85 | $39.85 | 79,700 | — | — |
| 2008-05-02 | $39.29 | $39.29 | 192,400 | — | — |
| 2008-05-01 | $40.70 | $40.70 | 167,200 | — | — |
| 2008-04-30 | $39.97 | $39.97 | 116,500 | — | — |
| 2008-04-29 | $39.85 | $39.85 | 81,800 | — | — |
| 2008-04-28 | $39.80 | $39.80 | 194,500 | — | — |
| 2008-04-25 | $37.43 | $37.43 | 59,700 | — | — |
| 2008-04-24 | $36.86 | $36.86 | 86,700 | — | — |
| 2008-04-23 | $36.94 | $36.94 | 72,000 | — | — |
| 2008-04-22 | $36.40 | $36.40 | 71,300 | — | — |
| 2008-04-21 | $37.50 | $37.50 | 96,500 | — | — |
| 2008-04-18 | $37.45 | $37.45 | 62,200 | — | — |
| 2008-04-17 | $36.41 | $36.41 | 84,400 | — | — |
| 2008-04-16 | $37.22 | $37.22 | 180,000 | — | — |
| 2008-04-15 | $36.30 | $36.30 | 217,500 | — | — |
| 2008-04-14 | $36.02 | $36.02 | 139,600 | — | — |
| 2008-04-11 | $35.83 | $35.83 | 109,000 | — | — |
| 2008-04-10 | $37.09 | $37.09 | 76,400 | — | — |
| 2008-04-09 | $36.94 | $36.94 | 68,200 | — | — |
| 2008-04-08 | $37.19 | $37.19 | 77,000 | — | — |
| 2008-04-07 | $36.98 | $36.98 | 69,000 | — | — |
| 2008-04-04 | $36.99 | $36.99 | 143,600 | — | — |
| 2008-04-03 | $36.88 | $36.88 | 162,700 | — | — |
| 2008-04-02 | $37.68 | $37.68 | 122,100 | — | — |
| 2008-04-01 | $37.93 | $37.93 | 175,800 | — | — |
| 2008-03-31 | $37.13 | $37.13 | 160,800 | — | — |
| 2008-03-28 | $36.19 | $36.19 | 112,000 | — | — |
| 2008-03-27 | $36.47 | $36.47 | 207,200 | — | — |
| 2008-03-26 | $37.39 | $37.39 | 200,600 | — | — |
| 2008-03-25 | $36.07 | $36.07 | 146,000 | — | — |
| 2008-03-24 | $34.82 | $34.82 | 182,600 | — | — |
| 2008-03-20 | $33.32 | $33.32 | 473,800 | — | — |
| 2008-03-19 | $33.80 | $33.80 | 212,400 | — | — |
| 2008-03-18 | $35.70 | $35.70 | 248,300 | — | — |
| 2008-03-17 | $33.31 | $33.31 | 148,000 | — | — |
| 2008-03-14 | $33.52 | $33.52 | 231,600 | — | — |
| 2008-03-13 | $35.45 | $35.45 | 264,000 | — | — |
| 2008-03-12 | $33.34 | $33.34 | 138,000 | — | — |
| 2008-03-11 | $32.99 | $32.99 | 366,000 | — | — |
| 2008-03-10 | $32.02 | $32.02 | 213,300 | — | — |
| 2008-03-07 | $31.81 | $31.81 | 253,600 | — | — |
| 2008-03-06 | $32.39 | $32.39 | 232,900 | — | — |
| 2008-03-05 | $33.63 | $33.63 | 192,700 | — | — |
| 2008-03-04 | $32.92 | $32.92 | 238,000 | — | — |
| 2008-03-03 | $33.95 | $33.95 | 266,000 | — | — |
| 2008-02-29 | $33.60 | $33.60 | 222,900 | — | — |
| 2008-02-28 | $34.67 | $34.67 | 187,500 | — | — |
| 2008-02-27 | $34.34 | $34.34 | 316,800 | — | — |
| 2008-02-26 | $34.26 | $34.26 | 222,400 | — | — |
| 2008-02-25 | $33.59 | $33.59 | 209,000 | — | — |
| 2008-02-22 | $33.00 | $33.00 | 482,300 | — | — |
| 2008-02-21 | $32.51 | $32.51 | 169,200 | — | — |
| 2008-02-20 | $32.78 | $32.78 | 221,200 | — | — |
| 2008-02-19 | $31.49 | $31.49 | 188,900 | — | — |
| 2008-02-15 | $31.59 | $31.59 | 255,100 | — | — |
| 2008-02-14 | $32.70 | $32.70 | 131,000 | — | — |
| 2008-02-13 | $32.94 | $32.94 | 205,400 | — | — |
| 2008-02-12 | $31.91 | $31.91 | 216,300 | — | — |
| 2008-02-11 | $30.66 | $30.66 | 257,100 | — | — |
| 2008-02-08 | $31.72 | $31.72 | 865,100 | — | — |
| 2008-02-07 | $31.72 | $31.72 | 162,100 | — | — |
| 2008-02-06 | $31.29 | $31.29 | 186,900 | — | — |
| 2008-02-05 | $30.81 | $30.81 | 166,900 | — | — |
| 2008-02-04 | $31.64 | $31.64 | 135,100 | — | — |
| 2008-02-01 | $31.81 | $31.81 | 176,300 | — | — |
| 2008-01-31 | $29.94 | $29.94 | 379,100 | — | — |
| 2008-01-30 | $29.86 | $29.86 | 173,800 | — | — |
| 2008-01-29 | $30.03 | $30.03 | 207,300 | — | — |
| 2008-01-28 | $30.20 | $30.20 | 151,600 | — | — |
| 2008-01-25 | $29.96 | $29.96 | 144,900 | — | — |
| 2008-01-24 | $29.49 | $29.49 | 182,500 | — | — |
| 2008-01-23 | $30.12 | $30.12 | 198,900 | — | — |
| 2008-01-22 | $29.51 | $29.51 | 224,200 | — | — |
| 2008-01-18 | $28.91 | $28.91 | 375,100 | — | — |
| 2008-01-17 | $29.61 | $29.61 | 140,000 | — | — |
| 2008-01-16 | $31.42 | $31.42 | 218,500 | — | — |
| 2008-01-15 | $32.19 | $32.19 | 187,800 | — | — |
| 2008-01-14 | $34.24 | $34.24 | 84,400 | — | — |
| 2008-01-11 | $34.46 | $34.46 | 112,000 | — | — |
| 2008-01-10 | $35.98 | $35.98 | 188,800 | — | — |
| 2008-01-09 | $36.80 | $36.80 | 216,600 | — | — |
| 2008-01-08 | $37.11 | $37.11 | 234,100 | — | — |
| 2008-01-07 | $40.00 | $40.00 | 200,300 | — | — |
| 2008-01-04 | $39.20 | $39.20 | 147,200 | — | — |
| 2008-01-03 | $41.24 | $41.24 | 175,200 | — | — |
| 2008-01-02 | $41.65 | $41.65 | 264,000 | — | — |