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
- 2003-09-17 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 | $23.58 | $25.45 | 136,200 | — | — |
| 2008-12-30 | $23.00 | $24.82 | 170,800 | — | — |
| 2008-12-29 | $23.85 | $25.74 | 152,800 | — | — |
| 2008-12-26 | $23.25 | $25.09 | 66,400 | — | — |
| 2008-12-24 | $23.00 | $24.82 | 41,000 | — | — |
| 2008-12-23 | $22.88 | $24.69 | 204,800 | — | — |
| 2008-12-22 | $24.12 | $26.03 | 224,000 | — | — |
| 2008-12-19 | $24.61 | $26.55 | 128,000 | — | — |
| 2008-12-18 | $24.52 | $26.46 | 142,400 | — | — |
| 2008-12-17 | $25.30 | $27.30 | 140,200 | — | — |
| 2008-12-16 | $26.37 | $28.45 | 250,400 | — | — |
| 2008-12-15 | $23.29 | $25.13 | 308,400 | — | — |
| 2008-12-12 | $22.36 | $24.13 | 539,600 | — | — |
| 2008-12-11 | $25.40 | $27.41 | 372,400 | — | — |
| 2008-12-10 | $25.80 | $27.84 | 302,600 | — | — |
| 2008-12-09 | $23.95 | $25.85 | 555,000 | — | — |
| 2008-12-08 | $24.42 | $26.36 | 531,600 | — | — |
| 2008-12-05 | $22.75 | $24.56 | 190,800 | — | — |
| 2008-12-04 | $20.63 | $22.26 | 256,800 | — | — |
| 2008-12-03 | $22.96 | $24.77 | 232,000 | — | — |
| 2008-12-02 | $21.16 | $22.83 | 156,600 | — | — |
| 2008-12-01 | $18.71 | $20.19 | 288,800 | — | — |
| 2008-11-28 | $21.17 | $22.85 | 93,000 | — | — |
| 2008-11-26 | $20.90 | $22.56 | 258,400 | — | — |
| 2008-11-25 | $17.38 | $18.76 | 311,800 | — | — |
| 2008-11-24 | $18.70 | $20.18 | 385,200 | — | — |
| 2008-11-21 | $19.51 | $21.06 | 310,000 | — | — |
| 2008-11-20 | $16.34 | $17.63 | 234,800 | — | — |
| 2008-11-19 | $18.75 | $20.24 | 261,200 | — | — |
| 2008-11-18 | $20.83 | $22.47 | 180,200 | — | — |
| 2008-11-17 | $21.64 | $23.35 | 181,600 | — | — |
| 2008-11-14 | $22.13 | $23.88 | 217,600 | — | — |
| 2008-11-13 | $24.88 | $26.85 | 337,200 | — | — |
| 2008-11-12 | $23.73 | $25.60 | 242,200 | — | — |
| 2008-11-11 | $25.33 | $27.34 | 334,400 | — | — |
| 2008-11-10 | $26.17 | $28.25 | 276,600 | — | — |
| 2008-11-07 | $27.84 | $30.05 | 181,000 | — | — |
| 2008-11-06 | $23.84 | $25.73 | 196,000 | — | — |
| 2008-11-05 | $27.62 | $29.80 | 226,200 | — | — |
| 2008-11-04 | $30.81 | $33.25 | 200,200 | — | — |
| 2008-11-03 | $25.92 | $27.98 | 131,400 | — | — |
| 2008-10-31 | $24.87 | $26.84 | 140,200 | — | — |
| 2008-10-30 | $26.75 | $28.86 | 200,200 | — | — |
| 2008-10-29 | $21.90 | $23.63 | 407,000 | — | — |
| 2008-10-28 | $25.81 | $27.85 | 341,400 | — | — |
| 2008-10-27 | $23.74 | $25.62 | 191,200 | — | — |
| 2008-10-24 | $23.40 | $25.25 | 205,000 | — | — |
| 2008-10-23 | $24.08 | $25.98 | 387,600 | — | — |
| 2008-10-22 | $23.30 | $25.15 | 226,800 | — | — |
| 2008-10-21 | $25.65 | $27.68 | 236,400 | — | — |
| 2008-10-20 | $27.42 | $29.60 | 270,200 | — | — |
| 2008-10-17 | $25.70 | $27.74 | 252,600 | — | — |
| 2008-10-16 | $28.07 | $30.29 | 271,200 | — | — |
| 2008-10-15 | $29.88 | $32.24 | 307,800 | — | — |
| 2008-10-14 | $33.47 | $36.13 | 227,000 | — | — |
| 2008-10-13 | $35.50 | $38.31 | 124,800 | — | — |
| 2008-10-10 | $27.98 | $30.19 | 394,400 | — | — |
| 2008-10-09 | $23.55 | $25.41 | 315,000 | — | — |
| 2008-10-08 | $24.28 | $26.20 | 262,200 | — | — |
| 2008-10-07 | $27.26 | $29.42 | 165,200 | — | — |
| 2008-10-06 | $30.65 | $33.08 | 261,400 | — | — |
| 2008-10-03 | $33.86 | $36.54 | 154,400 | — | — |
| 2008-10-02 | $33.74 | $36.42 | 159,400 | — | — |
| 2008-10-01 | $35.49 | $38.30 | 79,200 | — | — |
| 2008-09-30 | $35.63 | $38.45 | 233,800 | — | — |
| 2008-09-29 | $34.24 | $36.95 | 242,000 | — | — |
| 2008-09-26 | $38.00 | $41.01 | 148,600 | — | — |
| 2008-09-25 | $40.00 | $43.17 | 154,600 | — | — |
| 2008-09-24 | $38.42 | $41.47 | 66,200 | — | — |
| 2008-09-23 | $39.01 | $42.09 | 170,400 | — | — |
| 2008-09-22 | $38.12 | $41.14 | 141,000 | — | — |
| 2008-09-19 | $40.04 | $43.21 | 264,400 | — | — |
| 2008-09-18 | $39.99 | $43.16 | 339,000 | — | — |
| 2008-09-17 | $37.59 | $40.57 | 165,800 | — | — |
| 2008-09-16 | $41.36 | $44.63 | 217,200 | — | — |
| 2008-09-15 | $40.22 | $43.41 | 236,600 | — | — |
| 2008-09-12 | $43.49 | $46.94 | 190,000 | — | — |
| 2008-09-11 | $43.01 | $46.42 | 136,400 | — | — |
| 2008-09-10 | $44.49 | $48.02 | 225,000 | — | — |
| 2008-09-09 | $43.60 | $47.05 | 190,000 | — | — |
| 2008-09-08 | $45.70 | $49.32 | 212,000 | — | — |
| 2008-09-05 | $41.94 | $45.26 | 250,000 | — | — |
| 2008-09-04 | $40.71 | $43.93 | 405,200 | — | — |
| 2008-09-03 | $40.33 | $43.52 | 195,600 | — | — |
| 2008-09-02 | $41.67 | $44.97 | 222,800 | — | — |
| 2008-08-29 | $45.08 | $48.65 | 94,600 | — | — |
| 2008-08-28 | $46.22 | $49.88 | 138,800 | — | — |
| 2008-08-27 | $45.86 | $49.49 | 98,600 | — | — |
| 2008-08-26 | $44.54 | $48.07 | 57,000 | — | — |
| 2008-08-25 | $44.13 | $47.63 | 144,400 | — | — |
| 2008-08-22 | $45.10 | $48.67 | 233,800 | — | — |
| 2008-08-21 | $45.55 | $49.16 | 62,200 | — | — |
| 2008-08-20 | $46.24 | $49.90 | 91,800 | — | — |
| 2008-08-19 | $45.63 | $49.24 | 91,400 | — | — |
| 2008-08-18 | $46.13 | $49.78 | 90,800 | — | — |
| 2008-08-15 | $48.54 | $52.38 | 59,400 | — | — |
| 2008-08-14 | $48.92 | $52.79 | 107,600 | — | — |
| 2008-08-13 | $46.85 | $50.56 | 223,400 | — | — |
| 2008-08-12 | $46.74 | $50.44 | 143,000 | — | — |
| 2008-08-11 | $49.04 | $52.92 | 122,600 | — | — |
| 2008-08-08 | $48.86 | $52.72 | 95,200 | — | — |
| 2008-08-07 | $46.44 | $50.12 | 126,000 | — | — |
| 2008-08-06 | $48.63 | $52.48 | 79,400 | — | — |
| 2008-08-05 | $48.24 | $52.07 | 149,000 | — | — |
| 2008-08-04 | $45.21 | $48.79 | 61,800 | — | — |
| 2008-08-01 | $45.94 | $49.58 | 86,000 | — | — |
| 2008-07-31 | $46.72 | $50.42 | 40,600 | — | — |
| 2008-07-30 | $48.01 | $51.82 | 72,000 | — | — |
| 2008-07-29 | $46.49 | $50.17 | 65,400 | — | — |
| 2008-07-28 | $45.23 | $48.81 | 50,200 | — | — |
| 2008-07-25 | $46.90 | $50.61 | 163,000 | — | — |
| 2008-07-24 | $45.42 | $49.02 | 236,000 | — | — |
| 2008-07-23 | $46.22 | $49.88 | 141,000 | — | — |
| 2008-07-22 | $44.85 | $48.40 | 199,600 | — | — |
| 2008-07-21 | $43.47 | $46.91 | 82,800 | — | — |
| 2008-07-18 | $42.17 | $45.52 | 205,800 | — | — |
| 2008-07-17 | $42.63 | $46.00 | 204,000 | — | — |
| 2008-07-16 | $43.18 | $46.60 | 294,000 | — | — |
| 2008-07-15 | $41.63 | $44.93 | 150,400 | — | — |
| 2008-07-14 | $43.47 | $46.91 | 108,800 | — | — |
| 2008-07-11 | $44.72 | $48.26 | 137,200 | — | — |
| 2008-07-10 | $43.84 | $47.31 | 65,800 | — | — |
| 2008-07-09 | $43.69 | $47.15 | 143,000 | — | — |
| 2008-07-08 | $44.22 | $47.73 | 150,000 | — | — |
| 2008-07-07 | $43.76 | $47.23 | 71,200 | — | — |
| 2008-07-03 | $44.03 | $47.52 | 107,200 | — | — |
| 2008-07-02 | $44.15 | $47.64 | 106,000 | — | — |
| 2008-07-01 | $44.54 | $48.07 | 64,200 | — | — |
| 2008-06-30 | $44.81 | $48.35 | 70,200 | — | — |
| 2008-06-27 | $44.06 | $47.56 | 57,800 | — | — |
| 2008-06-26 | $43.84 | $47.31 | 88,000 | — | — |
| 2008-06-25 | $46.37 | $50.04 | 117,800 | — | — |
| 2008-06-24 | $46.22 | $49.89 | 168,400 | — | — |
| 2008-06-23 | $44.31 | $47.82 | 91,200 | — | — |
| 2008-06-20 | $44.11 | $47.60 | 96,400 | — | — |
| 2008-06-19 | $46.20 | $49.85 | 40,400 | — | — |
| 2008-06-18 | $46.26 | $49.92 | 104,800 | — | — |
| 2008-06-17 | $47.01 | $50.73 | 129,000 | — | — |
| 2008-06-16 | $46.30 | $49.97 | 65,200 | — | — |
| 2008-06-13 | $45.17 | $48.75 | 136,600 | — | — |
| 2008-06-12 | $43.40 | $46.83 | 151,000 | — | — |
| 2008-06-11 | $43.51 | $46.96 | 107,200 | — | — |
| 2008-06-10 | $44.53 | $48.06 | 78,400 | — | — |
| 2008-06-09 | $45.88 | $49.51 | 145,200 | — | — |
| 2008-06-06 | $46.55 | $50.24 | 179,400 | — | — |
| 2008-06-05 | $48.99 | $52.88 | 97,200 | — | — |
| 2008-06-04 | $48.45 | $52.29 | 219,800 | — | — |
| 2008-06-03 | $48.72 | $52.57 | 180,600 | — | — |
| 2008-06-02 | $49.52 | $53.44 | 152,600 | — | — |
| 2008-05-30 | $50.29 | $54.27 | 176,600 | — | — |
| 2008-05-29 | $50.22 | $54.19 | 112,400 | — | — |
| 2008-05-28 | $48.53 | $52.37 | 189,800 | — | — |
| 2008-05-27 | $48.26 | $52.08 | 51,000 | — | — |
| 2008-05-23 | $47.15 | $50.88 | 49,000 | — | — |
| 2008-05-22 | $47.72 | $51.51 | 81,400 | — | — |
| 2008-05-21 | $47.49 | $51.26 | 81,000 | — | — |
| 2008-05-20 | $48.03 | $51.83 | 172,400 | — | — |
| 2008-05-19 | $50.03 | $53.99 | 92,400 | — | — |
| 2008-05-16 | $51.30 | $55.36 | 148,600 | — | — |
| 2008-05-15 | $51.18 | $55.23 | 70,800 | — | — |
| 2008-05-14 | $50.80 | $54.82 | 131,600 | — | — |
| 2008-05-13 | $51.13 | $55.18 | 62,400 | — | — |
| 2008-05-12 | $51.75 | $55.85 | 106,400 | — | — |
| 2008-05-09 | $51.17 | $55.23 | 128,200 | — | — |
| 2008-05-08 | $51.88 | $55.98 | 135,000 | — | — |
| 2008-05-07 | $54.13 | $58.41 | 107,000 | — | — |
| 2008-05-06 | $56.74 | $61.23 | 74,200 | — | — |
| 2008-05-05 | $58.56 | $63.20 | 53,600 | — | — |
| 2008-05-02 | $58.75 | $63.40 | 102,800 | — | — |
| 2008-05-01 | $59.17 | $63.86 | 82,800 | — | — |
| 2008-04-30 | $58.07 | $62.67 | 61,600 | — | — |
| 2008-04-29 | $56.53 | $61.00 | 51,600 | — | — |
| 2008-04-28 | $57.99 | $62.58 | 40,400 | — | — |
| 2008-04-25 | $56.85 | $61.35 | 95,000 | — | — |
| 2008-04-24 | $55.15 | $59.51 | 58,000 | — | — |
| 2008-04-23 | $55.31 | $59.70 | 69,000 | — | — |
| 2008-04-22 | $54.30 | $58.60 | 74,400 | — | — |
| 2008-04-21 | $55.74 | $60.16 | 64,400 | — | — |
| 2008-04-18 | $56.36 | $60.82 | 94,800 | — | — |
| 2008-04-17 | $56.29 | $60.75 | 141,200 | — | — |
| 2008-04-16 | $56.85 | $61.35 | 110,800 | — | — |
| 2008-04-15 | $55.26 | $59.64 | 59,400 | — | — |
| 2008-04-14 | $55.20 | $59.57 | 95,600 | — | — |
| 2008-04-11 | $55.11 | $59.47 | 89,400 | — | — |
| 2008-04-10 | $56.50 | $60.98 | 77,000 | — | — |
| 2008-04-09 | $54.83 | $59.17 | 333,400 | — | — |
| 2008-04-08 | $55.20 | $59.57 | 84,600 | — | — |
| 2008-04-07 | $55.38 | $59.77 | 80,800 | — | — |
| 2008-04-04 | $55.89 | $60.32 | 94,600 | — | — |
| 2008-04-03 | $58.24 | $62.85 | 39,200 | — | — |
| 2008-04-02 | $57.55 | $62.11 | 109,200 | — | — |
| 2008-04-01 | $56.47 | $60.95 | 118,200 | — | — |
| 2008-03-31 | $52.79 | $56.97 | 108,600 | — | — |
| 2008-03-28 | $52.22 | $56.35 | 95,600 | — | — |
| 2008-03-27 | $52.38 | $56.53 | 64,800 | — | — |
| 2008-03-26 | $52.29 | $56.44 | 101,400 | — | — |
| 2008-03-25 | $53.38 | $57.61 | 85,600 | — | — |
| 2008-03-24 | $52.71 | $56.88 | 110,800 | — | — |
| 2008-03-20 | $47.44 | $51.19 | 127,600 | — | — |
| 2008-03-19 | $45.49 | $49.09 | 183,800 | — | — |
| 2008-03-18 | $48.85 | $52.72 | 166,000 | — | — |
| 2008-03-17 | $46.67 | $50.37 | 127,200 | — | — |
| 2008-03-14 | $46.53 | $50.21 | 140,400 | — | — |
| 2008-03-13 | $49.56 | $53.48 | 122,800 | — | — |
| 2008-03-12 | $50.66 | $54.67 | 106,800 | — | — |
| 2008-03-11 | $52.63 | $56.80 | 156,400 | — | — |
| 2008-03-10 | $49.50 | $53.42 | 101,600 | — | — |
| 2008-03-07 | $50.93 | $54.96 | 186,000 | — | — |
| 2008-03-06 | $51.28 | $55.34 | 178,600 | — | — |
| 2008-03-05 | $52.02 | $56.14 | 135,800 | — | — |
| 2008-03-04 | $51.90 | $56.01 | 140,000 | — | — |
| 2008-03-03 | $53.45 | $57.68 | 242,200 | — | — |
| 2008-02-29 | $53.07 | $57.27 | 145,000 | — | — |
| 2008-02-28 | $54.80 | $59.14 | 130,400 | — | — |
| 2008-02-27 | $56.13 | $60.57 | 79,600 | — | — |
| 2008-02-26 | $56.72 | $61.22 | 119,600 | — | — |
| 2008-02-25 | $55.70 | $60.11 | 131,000 | — | — |
| 2008-02-22 | $52.40 | $56.56 | 141,200 | — | — |
| 2008-02-21 | $52.88 | $57.07 | 81,800 | — | — |
| 2008-02-20 | $52.99 | $57.19 | 112,400 | — | — |
| 2008-02-19 | $52.62 | $56.78 | 78,600 | — | — |
| 2008-02-15 | $51.60 | $55.69 | 79,200 | — | — |
| 2008-02-14 | $51.74 | $55.84 | 141,200 | — | — |
| 2008-02-13 | $51.71 | $55.81 | 71,200 | — | — |
| 2008-02-12 | $52.15 | $56.29 | 159,200 | — | — |
| 2008-02-11 | $52.65 | $56.82 | 85,400 | — | — |
| 2008-02-08 | $52.42 | $56.58 | 104,600 | — | — |
| 2008-02-07 | $52.36 | $56.50 | 62,000 | — | — |
| 2008-02-06 | $50.63 | $54.65 | 94,000 | — | — |
| 2008-02-05 | $50.70 | $54.72 | 192,200 | — | — |
| 2008-02-04 | $53.38 | $57.61 | 105,200 | — | — |
| 2008-02-01 | $53.38 | $57.60 | 83,600 | — | — |
| 2008-01-31 | $54.12 | $58.41 | 107,400 | — | — |
| 2008-01-30 | $52.11 | $56.24 | 140,600 | — | — |
| 2008-01-29 | $53.70 | $57.95 | 231,800 | — | — |
| 2008-01-28 | $51.54 | $55.62 | 92,200 | — | — |
| 2008-01-25 | $50.96 | $55.00 | 124,400 | — | — |
| 2008-01-24 | $52.35 | $56.50 | 110,800 | — | — |
| 2008-01-23 | $52.36 | $56.51 | 108,400 | — | — |
| 2008-01-22 | $51.80 | $55.90 | 188,400 | — | — |
| 2008-01-18 | $52.00 | $56.12 | 210,200 | — | — |
| 2008-01-17 | $48.51 | $52.35 | 228,200 | — | — |
| 2008-01-16 | $47.30 | $51.05 | 238,600 | — | — |
| 2008-01-15 | $46.76 | $50.46 | 89,600 | — | — |
| 2008-01-14 | $49.13 | $53.02 | 131,000 | — | — |
| 2008-01-11 | $48.87 | $52.74 | 121,800 | — | — |
| 2008-01-10 | $52.06 | $56.18 | 173,600 | — | — |
| 2008-01-09 | $50.65 | $54.66 | 125,600 | — | — |
| 2008-01-08 | $49.47 | $53.39 | 93,200 | — | — |
| 2008-01-07 | $50.42 | $54.41 | 199,200 | — | — |
| 2008-01-04 | $49.44 | $53.36 | 140,200 | — | — |
| 2008-01-03 | $52.92 | $57.11 | 119,800 | — | — |
| 2008-01-02 | $54.83 | $59.17 | 163,000 | — | — |