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
- 1994-03-18 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 | $19.27 | $19.27 | 195,700 | — | — |
| 2008-12-30 | $18.28 | $18.28 | 140,400 | — | — |
| 2008-12-29 | $17.56 | $17.56 | 88,700 | — | — |
| 2008-12-26 | $17.75 | $17.75 | 72,300 | — | — |
| 2008-12-24 | $17.63 | $17.63 | 83,700 | — | — |
| 2008-12-23 | $17.41 | $17.41 | 159,000 | — | — |
| 2008-12-22 | $17.51 | $17.51 | 139,300 | — | — |
| 2008-12-19 | $17.59 | $17.59 | 354,300 | — | — |
| 2008-12-18 | $17.71 | $17.71 | 124,400 | — | — |
| 2008-12-17 | $18.21 | $18.21 | 169,000 | — | — |
| 2008-12-16 | $17.89 | $17.89 | 303,400 | — | — |
| 2008-12-15 | $17.02 | $17.02 | 210,500 | — | — |
| 2008-12-12 | $18.36 | $18.36 | 238,500 | — | — |
| 2008-12-11 | $18.96 | $18.96 | 162,000 | — | — |
| 2008-12-10 | $19.66 | $19.66 | 128,500 | — | — |
| 2008-12-09 | $18.81 | $18.81 | 279,600 | — | — |
| 2008-12-08 | $18.03 | $18.03 | 272,400 | — | — |
| 2008-12-05 | $18.14 | $18.14 | 196,900 | — | — |
| 2008-12-04 | $16.71 | $16.71 | 390,000 | — | — |
| 2008-12-03 | $15.49 | $15.49 | 239,600 | — | — |
| 2008-12-02 | $15.19 | $15.19 | 347,800 | — | — |
| 2008-12-01 | $14.01 | $14.01 | 293,800 | — | — |
| 2008-11-28 | $17.01 | $17.01 | 40,700 | — | — |
| 2008-11-26 | $16.76 | $16.76 | 238,800 | — | — |
| 2008-11-25 | $16.02 | $16.02 | 219,100 | — | — |
| 2008-11-24 | $15.96 | $15.96 | 333,600 | — | — |
| 2008-11-21 | $15.38 | $15.38 | 297,700 | — | — |
| 2008-11-20 | $14.82 | $14.82 | 233,100 | — | — |
| 2008-11-19 | $15.47 | $15.47 | 130,700 | — | — |
| 2008-11-18 | $17.14 | $17.14 | 212,700 | — | — |
| 2008-11-17 | $17.32 | $17.32 | 137,600 | — | — |
| 2008-11-14 | $17.32 | $17.32 | 123,600 | — | — |
| 2008-11-13 | $18.31 | $18.31 | 242,800 | — | — |
| 2008-11-12 | $17.04 | $17.04 | 161,400 | — | — |
| 2008-11-11 | $17.88 | $17.88 | 142,300 | — | — |
| 2008-11-10 | $17.89 | $17.89 | 90,100 | — | — |
| 2008-11-07 | $18.47 | $18.47 | 70,800 | — | — |
| 2008-11-06 | $18.25 | $18.25 | 130,000 | — | — |
| 2008-11-05 | $19.17 | $19.17 | 192,900 | — | — |
| 2008-11-04 | $19.10 | $19.10 | 139,900 | — | — |
| 2008-11-03 | $19.47 | $19.47 | 116,100 | — | — |
| 2008-10-31 | $19.84 | $19.84 | 189,000 | — | — |
| 2008-10-30 | $19.61 | $19.61 | 203,200 | — | — |
| 2008-10-29 | $18.94 | $18.94 | 226,400 | — | — |
| 2008-10-28 | $18.70 | $18.70 | 194,200 | — | — |
| 2008-10-27 | $17.76 | $17.76 | 224,100 | — | — |
| 2008-10-24 | $18.53 | $18.53 | 562,600 | — | — |
| 2008-10-23 | $19.18 | $19.18 | 265,500 | — | — |
| 2008-10-22 | $20.12 | $20.12 | 155,600 | — | — |
| 2008-10-21 | $20.72 | $20.72 | 83,000 | — | — |
| 2008-10-20 | $21.70 | $21.70 | 119,600 | — | — |
| 2008-10-17 | $20.59 | $20.59 | 254,100 | — | — |
| 2008-10-16 | $21.48 | $21.48 | 371,800 | — | — |
| 2008-10-15 | $20.78 | $20.78 | 137,500 | — | — |
| 2008-10-14 | $22.20 | $22.20 | 212,000 | — | — |
| 2008-10-13 | $22.62 | $22.62 | 212,000 | — | — |
| 2008-10-10 | $21.93 | $21.93 | 384,600 | — | — |
| 2008-10-09 | $21.16 | $21.16 | 361,100 | — | — |
| 2008-10-08 | $21.89 | $21.89 | 517,700 | — | — |
| 2008-10-07 | $23.08 | $23.08 | 257,300 | — | — |
| 2008-10-06 | $23.99 | $23.99 | 280,000 | — | — |
| 2008-10-03 | $25.67 | $25.67 | 184,700 | — | — |
| 2008-10-02 | $26.61 | $26.61 | 188,900 | — | — |
| 2008-10-01 | $28.16 | $28.16 | 189,900 | — | — |
| 2008-09-30 | $28.79 | $28.79 | 211,600 | — | — |
| 2008-09-29 | $28.74 | $28.74 | 226,600 | — | — |
| 2008-09-26 | $32.01 | $32.01 | 130,700 | — | — |
| 2008-09-25 | $31.77 | $31.77 | 115,500 | — | — |
| 2008-09-24 | $30.92 | $30.92 | 218,800 | — | — |
| 2008-09-23 | $32.44 | $32.44 | 117,900 | — | — |
| 2008-09-22 | $32.34 | $32.34 | 342,600 | — | — |
| 2008-09-19 | $34.14 | $34.14 | 848,700 | — | — |
| 2008-09-18 | $32.76 | $32.76 | 408,200 | — | — |
| 2008-09-17 | $30.97 | $30.97 | 330,600 | — | — |
| 2008-09-16 | $32.20 | $32.20 | 262,000 | — | — |
| 2008-09-15 | $31.19 | $31.19 | 207,500 | — | — |
| 2008-09-12 | $31.97 | $31.97 | 134,200 | — | — |
| 2008-09-11 | $31.99 | $31.99 | 228,800 | — | — |
| 2008-09-10 | $31.80 | $31.80 | 226,500 | — | — |
| 2008-09-09 | $31.58 | $31.58 | 173,900 | — | — |
| 2008-09-08 | $31.45 | $31.45 | 253,900 | — | — |
| 2008-09-05 | $30.92 | $30.92 | 339,600 | — | — |
| 2008-09-04 | $29.39 | $29.39 | 154,600 | — | — |
| 2008-09-03 | $30.25 | $30.25 | 150,900 | — | — |
| 2008-09-02 | $30.59 | $30.59 | 122,100 | — | — |
| 2008-08-29 | $30.09 | $30.09 | 149,300 | — | — |
| 2008-08-28 | $29.93 | $29.93 | 107,000 | — | — |
| 2008-08-27 | $29.00 | $29.00 | 155,600 | — | — |
| 2008-08-26 | $28.93 | $28.93 | 155,200 | — | — |
| 2008-08-25 | $29.07 | $29.07 | 175,500 | — | — |
| 2008-08-22 | $29.60 | $29.60 | 305,200 | — | — |
| 2008-08-21 | $30.53 | $30.53 | 85,800 | — | — |
| 2008-08-20 | $31.10 | $31.10 | 135,400 | — | — |
| 2008-08-19 | $30.99 | $30.99 | 109,500 | — | — |
| 2008-08-18 | $32.00 | $32.00 | 101,600 | — | — |
| 2008-08-15 | $32.91 | $32.91 | 135,300 | — | — |
| 2008-08-14 | $32.53 | $32.53 | 108,600 | — | — |
| 2008-08-13 | $32.97 | $32.97 | 138,100 | — | — |
| 2008-08-12 | $32.46 | $32.46 | 217,200 | — | — |
| 2008-08-11 | $32.37 | $32.37 | 195,700 | — | — |
| 2008-08-08 | $30.36 | $30.36 | 160,500 | — | — |
| 2008-08-07 | $29.73 | $29.73 | 135,000 | — | — |
| 2008-08-06 | $29.64 | $29.64 | 122,500 | — | — |
| 2008-08-05 | $29.88 | $29.88 | 137,000 | — | — |
| 2008-08-04 | $29.49 | $29.49 | 96,700 | — | — |
| 2008-08-01 | $30.31 | $30.31 | 175,400 | — | — |
| 2008-07-31 | $30.69 | $30.69 | 156,300 | — | — |
| 2008-07-30 | $30.59 | $30.59 | 303,000 | — | — |
| 2008-07-29 | $31.20 | $31.20 | 129,800 | — | — |
| 2008-07-28 | $29.48 | $29.48 | 101,300 | — | — |
| 2008-07-25 | $30.50 | $30.50 | 147,000 | — | — |
| 2008-07-24 | $29.80 | $29.80 | 206,400 | — | — |
| 2008-07-23 | $29.64 | $29.64 | 125,400 | — | — |
| 2008-07-22 | $29.29 | $29.29 | 189,000 | — | — |
| 2008-07-21 | $28.13 | $28.13 | 86,100 | — | — |
| 2008-07-18 | $27.90 | $27.90 | 147,400 | — | — |
| 2008-07-17 | $28.05 | $28.05 | 111,100 | — | — |
| 2008-07-16 | $27.25 | $27.25 | 118,400 | — | — |
| 2008-07-15 | $26.08 | $26.08 | 106,400 | — | — |
| 2008-07-14 | $25.91 | $25.91 | 80,200 | — | — |
| 2008-07-11 | $26.27 | $26.27 | 313,600 | — | — |
| 2008-07-10 | $26.02 | $26.02 | 435,600 | — | — |
| 2008-07-09 | $27.03 | $27.03 | 112,400 | — | — |
| 2008-07-08 | $27.61 | $27.61 | 180,300 | — | — |
| 2008-07-07 | $26.16 | $26.16 | 150,900 | — | — |
| 2008-07-03 | $26.65 | $26.65 | 99,000 | — | — |
| 2008-07-02 | $26.04 | $26.04 | 187,300 | — | — |
| 2008-07-01 | $26.67 | $26.67 | 271,700 | — | — |
| 2008-06-30 | $26.76 | $26.76 | 198,400 | — | — |
| 2008-06-27 | $26.74 | $26.74 | 405,800 | — | — |
| 2008-06-26 | $27.25 | $27.25 | 185,500 | — | — |
| 2008-06-25 | $27.44 | $27.44 | 139,600 | — | — |
| 2008-06-24 | $26.95 | $26.95 | 151,500 | — | — |
| 2008-06-23 | $27.15 | $27.15 | 123,400 | — | — |
| 2008-06-20 | $27.27 | $27.27 | 380,400 | — | — |
| 2008-06-19 | $27.98 | $27.98 | 110,100 | — | — |
| 2008-06-18 | $27.44 | $27.44 | 185,200 | — | — |
| 2008-06-17 | $27.81 | $27.81 | 171,300 | — | — |
| 2008-06-16 | $27.99 | $27.99 | 276,500 | — | — |
| 2008-06-13 | $28.66 | $28.66 | 201,100 | — | — |
| 2008-06-12 | $27.72 | $27.72 | 181,900 | — | — |
| 2008-06-11 | $27.96 | $27.96 | 270,300 | — | — |
| 2008-06-10 | $28.16 | $28.16 | 519,700 | — | — |
| 2008-06-09 | $28.76 | $28.76 | 279,600 | — | — |
| 2008-06-06 | $29.22 | $29.22 | 263,500 | — | — |
| 2008-06-05 | $30.56 | $30.56 | 191,300 | — | — |
| 2008-06-04 | $29.64 | $29.64 | 201,200 | — | — |
| 2008-06-03 | $29.36 | $29.36 | 319,600 | — | — |
| 2008-06-02 | $29.12 | $29.12 | 220,700 | — | — |
| 2008-05-30 | $29.96 | $29.96 | 559,500 | — | — |
| 2008-05-29 | $30.72 | $30.72 | 175,200 | — | — |
| 2008-05-28 | $30.17 | $30.17 | 234,100 | — | — |
| 2008-05-27 | $30.15 | $30.15 | 284,000 | — | — |
| 2008-05-23 | $29.64 | $29.64 | 492,300 | — | — |
| 2008-05-22 | $30.39 | $30.39 | 669,900 | — | — |
| 2008-05-21 | $31.00 | $31.00 | 362,800 | — | — |
| 2008-05-20 | $31.83 | $31.83 | 362,900 | — | — |
| 2008-05-19 | $32.13 | $32.13 | 837,200 | — | — |
| 2008-05-16 | $28.70 | $28.70 | 231,100 | — | — |
| 2008-05-15 | $28.85 | $28.85 | 296,000 | — | — |
| 2008-05-14 | $28.10 | $28.10 | 578,000 | — | — |
| 2008-05-13 | $26.49 | $26.49 | 243,000 | — | — |
| 2008-05-12 | $26.02 | $26.02 | 217,700 | — | — |
| 2008-05-09 | $25.39 | $25.39 | 149,200 | — | — |
| 2008-05-08 | $25.15 | $25.15 | 149,100 | — | — |
| 2008-05-07 | $25.23 | $25.23 | 197,900 | — | — |
| 2008-05-06 | $25.34 | $25.34 | 214,900 | — | — |
| 2008-05-05 | $26.11 | $26.11 | 300,700 | — | — |
| 2008-05-02 | $25.42 | $25.42 | 276,900 | — | — |
| 2008-05-01 | $25.40 | $25.40 | 285,500 | — | — |
| 2008-04-30 | $24.97 | $24.97 | 311,300 | — | — |
| 2008-04-29 | $25.00 | $25.00 | 321,100 | — | — |
| 2008-04-28 | $25.62 | $25.62 | 597,600 | — | — |
| 2008-04-25 | $25.26 | $25.26 | 1,056,100 | — | — |
| 2008-04-24 | $27.81 | $27.81 | 238,100 | — | — |
| 2008-04-23 | $27.39 | $27.39 | 286,100 | — | — |
| 2008-04-22 | $27.47 | $27.47 | 285,400 | — | — |
| 2008-04-21 | $27.18 | $27.18 | 296,500 | — | — |
| 2008-04-18 | $27.91 | $27.91 | 297,300 | — | — |
| 2008-04-17 | $27.41 | $27.41 | 222,100 | — | — |
| 2008-04-16 | $27.51 | $27.51 | 366,900 | — | — |
| 2008-04-15 | $27.47 | $27.47 | 527,600 | — | — |
| 2008-04-14 | $27.16 | $27.16 | 784,300 | — | — |
| 2008-04-11 | $28.14 | $28.14 | 207,300 | — | — |
| 2008-04-10 | $29.21 | $29.21 | 254,200 | — | — |
| 2008-04-09 | $28.88 | $28.88 | 398,700 | — | — |
| 2008-04-08 | $29.75 | $29.75 | 433,000 | — | — |
| 2008-04-07 | $29.93 | $29.93 | 2,046,800 | — | — |
| 2008-04-04 | $34.49 | $34.49 | 454,200 | — | — |
| 2008-04-03 | $36.03 | $36.03 | 254,000 | — | — |
| 2008-04-02 | $36.47 | $36.47 | 196,300 | — | — |
| 2008-04-01 | $37.00 | $37.00 | 252,300 | — | — |
| 2008-03-31 | $36.19 | $36.19 | 204,300 | — | — |
| 2008-03-28 | $35.67 | $35.67 | 160,900 | — | — |
| 2008-03-27 | $36.19 | $36.19 | 217,900 | — | — |
| 2008-03-26 | $36.95 | $36.95 | 297,600 | — | — |
| 2008-03-25 | $36.91 | $36.91 | 209,700 | — | — |
| 2008-03-24 | $36.54 | $36.54 | 427,600 | — | — |
| 2008-03-20 | $35.43 | $35.43 | 599,700 | — | — |
| 2008-03-19 | $34.23 | $34.23 | 293,400 | — | — |
| 2008-03-18 | $34.19 | $34.19 | 407,700 | — | — |
| 2008-03-17 | $34.56 | $34.56 | 321,500 | — | — |
| 2008-03-14 | $33.80 | $33.80 | 207,200 | — | — |
| 2008-03-13 | $34.88 | $34.88 | 298,700 | — | — |
| 2008-03-12 | $34.23 | $34.23 | 319,700 | — | — |
| 2008-03-11 | $34.42 | $34.42 | 310,600 | — | — |
| 2008-03-10 | $32.65 | $32.65 | 244,500 | — | — |
| 2008-03-07 | $33.67 | $33.67 | 160,200 | — | — |
| 2008-03-06 | $34.01 | $34.01 | 190,300 | — | — |
| 2008-03-05 | $34.49 | $34.49 | 201,800 | — | — |
| 2008-03-04 | $35.20 | $35.20 | 367,500 | — | — |
| 2008-03-03 | $33.48 | $33.48 | 384,200 | — | — |
| 2008-02-29 | $33.97 | $33.97 | 333,500 | — | — |
| 2008-02-28 | $34.73 | $34.73 | 305,500 | — | — |
| 2008-02-27 | $35.80 | $35.80 | 344,900 | — | — |
| 2008-02-26 | $35.85 | $35.85 | 344,000 | — | — |
| 2008-02-25 | $36.33 | $36.33 | 267,200 | — | — |
| 2008-02-22 | $35.29 | $35.29 | 289,500 | — | — |
| 2008-02-21 | $35.15 | $35.15 | 316,800 | — | — |
| 2008-02-20 | $35.75 | $35.75 | 335,700 | — | — |
| 2008-02-19 | $35.22 | $35.22 | 358,900 | — | — |
| 2008-02-15 | $33.82 | $33.82 | 327,000 | — | — |
| 2008-02-14 | $34.14 | $34.14 | 395,200 | — | — |
| 2008-02-13 | $36.38 | $36.38 | 546,600 | — | — |
| 2008-02-12 | $34.87 | $34.87 | 410,700 | — | — |
| 2008-02-11 | $32.75 | $32.75 | 260,800 | — | — |
| 2008-02-08 | $32.58 | $32.58 | 252,900 | — | — |
| 2008-02-07 | $31.75 | $31.75 | 252,000 | — | — |
| 2008-02-06 | $30.43 | $30.43 | 183,900 | — | — |
| 2008-02-05 | $31.84 | $31.84 | 237,300 | — | — |
| 2008-02-04 | $34.28 | $34.28 | 499,400 | — | — |
| 2008-02-01 | $32.97 | $32.97 | 523,000 | — | — |
| 2008-01-31 | $31.66 | $31.66 | 339,600 | — | — |
| 2008-01-30 | $31.14 | $31.14 | 287,600 | — | — |
| 2008-01-29 | $31.21 | $31.21 | 185,600 | — | — |
| 2008-01-28 | $31.74 | $31.74 | 279,300 | — | — |
| 2008-01-25 | $30.63 | $30.63 | 1,388,800 | — | — |
| 2008-01-24 | $25.70 | $25.70 | 273,300 | — | — |
| 2008-01-23 | $25.00 | $25.00 | 450,600 | — | — |
| 2008-01-22 | $25.06 | $25.06 | 198,800 | — | — |
| 2008-01-18 | $25.24 | $25.24 | 379,700 | — | — |
| 2008-01-17 | $24.82 | $24.82 | 166,400 | — | — |
| 2008-01-16 | $26.83 | $26.83 | 411,900 | — | — |
| 2008-01-15 | $26.06 | $26.06 | 204,200 | — | — |
| 2008-01-14 | $27.07 | $27.07 | 166,400 | — | — |
| 2008-01-11 | $27.17 | $27.17 | 222,900 | — | — |
| 2008-01-10 | $28.60 | $28.60 | 349,600 | — | — |
| 2008-01-09 | $29.22 | $29.22 | 354,300 | — | — |
| 2008-01-08 | $29.84 | $29.84 | 211,800 | — | — |
| 2008-01-07 | $30.84 | $30.84 | 233,400 | — | — |
| 2008-01-04 | $30.50 | $30.50 | 147,300 | — | — |
| 2008-01-03 | $31.67 | $31.67 | 109,400 | — | — |
| 2008-01-02 | $32.30 | $32.30 | 141,900 | — | — |