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
- 2000-03-24 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 | $24.78 | $24.78 | 475,200 | — | — |
| 2008-12-30 | $24.61 | $24.61 | 514,000 | — | — |
| 2008-12-29 | $23.43 | $23.43 | 548,600 | — | — |
| 2008-12-26 | $23.67 | $23.67 | 154,600 | — | — |
| 2008-12-24 | $23.98 | $23.98 | 270,600 | — | — |
| 2008-12-23 | $23.28 | $23.28 | 584,700 | — | — |
| 2008-12-22 | $23.55 | $23.55 | 685,100 | — | — |
| 2008-12-19 | $24.61 | $24.61 | 1,441,500 | — | — |
| 2008-12-18 | $24.21 | $24.21 | 1,431,100 | — | — |
| 2008-12-17 | $25.18 | $25.18 | 2,311,100 | — | — |
| 2008-12-16 | $22.66 | $22.66 | 965,600 | — | — |
| 2008-12-15 | $21.07 | $21.07 | 883,200 | — | — |
| 2008-12-12 | $21.13 | $21.13 | 1,174,300 | — | — |
| 2008-12-11 | $19.64 | $19.64 | 1,010,600 | — | — |
| 2008-12-10 | $19.54 | $19.54 | 1,133,900 | — | — |
| 2008-12-09 | $18.89 | $18.89 | 1,337,500 | — | — |
| 2008-12-08 | $17.70 | $17.70 | 703,800 | — | — |
| 2008-12-05 | $17.76 | $17.76 | 927,900 | — | — |
| 2008-12-04 | $17.54 | $17.54 | 1,157,300 | — | — |
| 2008-12-03 | $19.39 | $19.39 | 659,600 | — | — |
| 2008-12-02 | $19.14 | $19.14 | 726,900 | — | — |
| 2008-12-01 | $19.24 | $19.24 | 813,900 | — | — |
| 2008-11-28 | $20.96 | $20.96 | 197,600 | — | — |
| 2008-11-26 | $21.17 | $21.17 | 627,300 | — | — |
| 2008-11-25 | $20.25 | $20.25 | 1,307,100 | — | — |
| 2008-11-24 | $19.58 | $19.58 | 746,300 | — | — |
| 2008-11-21 | $18.88 | $18.88 | 1,324,600 | — | — |
| 2008-11-20 | $18.43 | $18.43 | 985,100 | — | — |
| 2008-11-19 | $19.69 | $19.69 | 695,500 | — | — |
| 2008-11-18 | $21.29 | $21.29 | 1,060,400 | — | — |
| 2008-11-17 | $21.54 | $21.54 | 1,182,200 | — | — |
| 2008-11-14 | $21.50 | $21.50 | 1,374,200 | — | — |
| 2008-11-13 | $22.52 | $22.52 | 1,220,700 | — | — |
| 2008-11-12 | $21.64 | $21.64 | 1,263,400 | — | — |
| 2008-11-11 | $22.64 | $22.64 | 806,700 | — | — |
| 2008-11-10 | $22.81 | $22.81 | 1,117,700 | — | — |
| 2008-11-07 | $24.29 | $24.29 | 795,700 | — | — |
| 2008-11-06 | $23.77 | $23.77 | 922,400 | — | — |
| 2008-11-05 | $25.53 | $25.53 | 879,900 | — | — |
| 2008-11-04 | $26.51 | $26.51 | 852,600 | — | — |
| 2008-11-03 | $25.61 | $25.61 | 581,300 | — | — |
| 2008-10-31 | $25.96 | $25.96 | 1,313,000 | — | — |
| 2008-10-30 | $25.17 | $25.17 | 1,024,600 | — | — |
| 2008-10-29 | $24.65 | $24.65 | 1,949,200 | — | — |
| 2008-10-28 | $23.20 | $23.20 | 1,263,200 | — | — |
| 2008-10-27 | $22.11 | $22.11 | 898,000 | — | — |
| 2008-10-24 | $22.23 | $22.23 | 1,137,900 | — | — |
| 2008-10-23 | $21.57 | $21.57 | 2,416,800 | — | — |
| 2008-10-22 | $23.41 | $23.41 | 892,400 | — | — |
| 2008-10-21 | $24.30 | $24.30 | 1,326,100 | — | — |
| 2008-10-20 | $26.28 | $26.28 | 609,100 | — | — |
| 2008-10-17 | $25.83 | $25.83 | 663,700 | — | — |
| 2008-10-16 | $26.41 | $26.41 | 946,200 | — | — |
| 2008-10-15 | $24.83 | $24.83 | 1,321,000 | — | — |
| 2008-10-14 | $27.10 | $27.10 | 1,155,200 | — | — |
| 2008-10-13 | $27.84 | $27.84 | 996,500 | — | — |
| 2008-10-10 | $26.08 | $26.08 | 1,620,400 | — | — |
| 2008-10-09 | $26.28 | $26.28 | 1,539,400 | — | — |
| 2008-10-08 | $26.51 | $26.51 | 1,603,800 | — | — |
| 2008-10-07 | $26.15 | $26.15 | 1,284,100 | — | — |
| 2008-10-06 | $27.52 | $27.52 | 1,520,100 | — | — |
| 2008-10-03 | $29.16 | $29.16 | 913,500 | — | — |
| 2008-10-02 | $28.87 | $28.87 | 796,600 | — | — |
| 2008-10-01 | $30.44 | $30.44 | 871,000 | — | — |
| 2008-09-30 | $30.70 | $30.70 | 823,400 | — | — |
| 2008-09-29 | $29.85 | $29.85 | 1,340,100 | — | — |
| 2008-09-26 | $31.08 | $31.08 | 1,064,700 | — | — |
| 2008-09-25 | $30.10 | $30.10 | 649,700 | — | — |
| 2008-09-24 | $30.26 | $30.26 | 666,900 | — | — |
| 2008-09-23 | $30.61 | $30.61 | 616,800 | — | — |
| 2008-09-22 | $30.54 | $30.54 | 621,700 | — | — |
| 2008-09-19 | $31.18 | $31.18 | 1,503,000 | — | — |
| 2008-09-18 | $31.60 | $31.60 | 1,223,600 | — | — |
| 2008-09-17 | $29.65 | $29.65 | 1,407,100 | — | — |
| 2008-09-16 | $29.63 | $29.63 | 1,906,200 | — | — |
| 2008-09-15 | $30.04 | $30.04 | 803,600 | — | — |
| 2008-09-12 | $31.20 | $31.20 | 640,700 | — | — |
| 2008-09-11 | $30.92 | $30.92 | 789,600 | — | — |
| 2008-09-10 | $30.41 | $30.41 | 655,200 | — | — |
| 2008-09-09 | $30.31 | $30.31 | 943,200 | — | — |
| 2008-09-08 | $31.49 | $31.49 | 1,540,900 | — | — |
| 2008-09-05 | $31.59 | $31.59 | 1,948,700 | — | — |
| 2008-09-04 | $31.25 | $31.25 | 1,829,800 | — | — |
| 2008-09-03 | $31.50 | $31.50 | 1,957,300 | — | — |
| 2008-09-02 | $33.58 | $33.58 | 1,072,700 | — | — |
| 2008-08-29 | $33.71 | $33.71 | 1,318,300 | — | — |
| 2008-08-28 | $34.10 | $34.10 | 582,500 | — | — |
| 2008-08-27 | $33.76 | $33.76 | 538,400 | — | — |
| 2008-08-26 | $33.52 | $33.52 | 613,400 | — | — |
| 2008-08-25 | $34.19 | $34.19 | 539,600 | — | — |
| 2008-08-22 | $34.43 | $34.43 | 581,400 | — | — |
| 2008-08-21 | $33.82 | $33.82 | 359,600 | — | — |
| 2008-08-20 | $33.79 | $33.79 | 491,500 | — | — |
| 2008-08-19 | $33.52 | $33.52 | 560,700 | — | — |
| 2008-08-18 | $34.07 | $34.07 | 502,200 | — | — |
| 2008-08-15 | $34.39 | $34.39 | 610,200 | — | — |
| 2008-08-14 | $34.95 | $34.95 | 850,700 | — | — |
| 2008-08-13 | $34.78 | $34.78 | 763,100 | — | — |
| 2008-08-12 | $34.63 | $34.63 | 597,500 | — | — |
| 2008-08-11 | $34.60 | $34.60 | 633,600 | — | — |
| 2008-08-08 | $34.01 | $34.01 | 860,300 | — | — |
| 2008-08-07 | $33.25 | $33.25 | 989,500 | — | — |
| 2008-08-06 | $33.05 | $33.05 | 889,500 | — | — |
| 2008-08-05 | $32.82 | $32.82 | 566,200 | — | — |
| 2008-08-04 | $32.41 | $32.41 | 705,300 | — | — |
| 2008-08-01 | $32.57 | $32.57 | 840,100 | — | — |
| 2008-07-31 | $32.71 | $32.71 | 1,261,700 | — | — |
| 2008-07-30 | $33.31 | $33.31 | 2,379,200 | — | — |
| 2008-07-29 | $32.27 | $32.27 | 1,059,500 | — | — |
| 2008-07-28 | $31.12 | $31.12 | 535,200 | — | — |
| 2008-07-25 | $32.11 | $32.11 | 698,600 | — | — |
| 2008-07-24 | $31.55 | $31.55 | 852,800 | — | — |
| 2008-07-23 | $32.44 | $32.44 | 1,163,600 | — | — |
| 2008-07-22 | $32.74 | $32.74 | 938,200 | — | — |
| 2008-07-21 | $32.77 | $32.77 | 844,700 | — | — |
| 2008-07-18 | $32.65 | $32.65 | 653,300 | — | — |
| 2008-07-17 | $33.22 | $33.22 | 1,114,800 | — | — |
| 2008-07-16 | $32.47 | $32.47 | 1,206,500 | — | — |
| 2008-07-15 | $32.13 | $32.13 | 1,101,300 | — | — |
| 2008-07-14 | $31.91 | $31.91 | 1,268,400 | — | — |
| 2008-07-11 | $32.57 | $32.57 | 984,800 | — | — |
| 2008-07-10 | $32.81 | $32.81 | 1,370,800 | — | — |
| 2008-07-09 | $33.15 | $33.15 | 745,200 | — | — |
| 2008-07-08 | $34.56 | $34.56 | 846,700 | — | — |
| 2008-07-07 | $34.13 | $34.13 | 945,600 | — | — |
| 2008-07-03 | $34.20 | $34.20 | 955,800 | — | — |
| 2008-07-02 | $34.35 | $34.35 | 1,413,300 | — | — |
| 2008-07-01 | $35.78 | $35.78 | 1,924,000 | — | — |
| 2008-06-30 | $36.09 | $36.09 | 828,000 | — | — |
| 2008-06-27 | $36.46 | $36.46 | 1,380,600 | — | — |
| 2008-06-26 | $36.84 | $36.84 | 1,615,300 | — | — |
| 2008-06-25 | $38.22 | $38.22 | 3,057,300 | — | — |
| 2008-06-24 | $35.84 | $35.84 | 1,120,600 | — | — |
| 2008-06-23 | $35.82 | $35.82 | 689,800 | — | — |
| 2008-06-20 | $36.11 | $36.11 | 1,225,100 | — | — |
| 2008-06-19 | $36.93 | $36.93 | 2,979,500 | — | — |
| 2008-06-18 | $33.49 | $33.49 | 984,400 | — | — |
| 2008-06-17 | $34.18 | $34.18 | 518,700 | — | — |
| 2008-06-16 | $34.48 | $34.48 | 640,200 | — | — |
| 2008-06-13 | $34.03 | $34.03 | 1,217,000 | — | — |
| 2008-06-12 | $33.42 | $33.42 | 1,135,400 | — | — |
| 2008-06-11 | $33.33 | $33.33 | 1,763,100 | — | — |
| 2008-06-10 | $34.70 | $34.70 | 773,900 | — | — |
| 2008-06-09 | $35.24 | $35.24 | 959,000 | — | — |
| 2008-06-06 | $35.83 | $35.83 | 897,300 | — | — |
| 2008-06-05 | $36.84 | $36.84 | 959,700 | — | — |
| 2008-06-04 | $36.16 | $36.16 | 1,080,000 | — | — |
| 2008-06-03 | $35.83 | $35.83 | 1,181,300 | — | — |
| 2008-06-02 | $35.89 | $35.89 | 1,130,200 | — | — |
| 2008-05-30 | $36.85 | $36.85 | 774,000 | — | — |
| 2008-05-29 | $36.63 | $36.63 | 608,900 | — | — |
| 2008-05-28 | $36.88 | $36.88 | 858,700 | — | — |
| 2008-05-27 | $36.64 | $36.64 | 1,249,100 | — | — |
| 2008-05-23 | $36.67 | $36.67 | 1,065,400 | — | — |
| 2008-05-22 | $36.51 | $36.51 | 947,400 | — | — |
| 2008-05-21 | $36.94 | $36.94 | 1,612,100 | — | — |
| 2008-05-20 | $37.09 | $37.09 | 1,743,800 | — | — |
| 2008-05-19 | $37.04 | $37.04 | 917,600 | — | — |
| 2008-05-16 | $36.81 | $36.81 | 796,400 | — | — |
| 2008-05-15 | $36.33 | $36.33 | 667,700 | — | — |
| 2008-05-14 | $36.01 | $36.01 | 712,200 | — | — |
| 2008-05-13 | $35.96 | $35.96 | 697,500 | — | — |
| 2008-05-12 | $35.64 | $35.64 | 470,300 | — | — |
| 2008-05-09 | $35.02 | $35.02 | 677,100 | — | — |
| 2008-05-08 | $34.95 | $34.95 | 792,200 | — | — |
| 2008-05-07 | $34.96 | $34.96 | 1,158,600 | — | — |
| 2008-05-06 | $34.85 | $34.85 | 785,700 | — | — |
| 2008-05-05 | $34.39 | $34.39 | 824,800 | — | — |
| 2008-05-02 | $33.81 | $33.81 | 1,283,200 | — | — |
| 2008-05-01 | $34.66 | $34.66 | 1,095,400 | — | — |
| 2008-04-30 | $33.77 | $33.77 | 2,743,600 | — | — |
| 2008-04-29 | $35.25 | $35.25 | 1,640,300 | — | — |
| 2008-04-28 | $34.78 | $34.78 | 1,064,200 | — | — |
| 2008-04-25 | $34.30 | $34.30 | 955,100 | — | — |
| 2008-04-24 | $33.85 | $33.85 | 1,200,800 | — | — |
| 2008-04-23 | $33.49 | $33.49 | 821,400 | — | — |
| 2008-04-22 | $32.32 | $32.32 | 1,233,900 | — | — |
| 2008-04-21 | $33.81 | $33.81 | 798,400 | — | — |
| 2008-04-18 | $32.81 | $32.81 | 401,600 | — | — |
| 2008-04-17 | $32.18 | $32.18 | 386,100 | — | — |
| 2008-04-16 | $32.80 | $32.80 | 720,000 | — | — |
| 2008-04-15 | $31.81 | $31.81 | 660,600 | — | — |
| 2008-04-14 | $31.55 | $31.55 | 465,700 | — | — |
| 2008-04-11 | $32.00 | $32.00 | 416,700 | — | — |
| 2008-04-10 | $33.07 | $33.07 | 936,900 | — | — |
| 2008-04-09 | $33.08 | $33.08 | 947,900 | — | — |
| 2008-04-08 | $33.01 | $33.01 | 1,365,900 | — | — |
| 2008-04-07 | $32.78 | $32.78 | 918,500 | — | — |
| 2008-04-04 | $33.30 | $33.30 | 591,200 | — | — |
| 2008-04-03 | $33.07 | $33.07 | 1,093,400 | — | — |
| 2008-04-02 | $32.01 | $32.01 | 768,000 | — | — |
| 2008-04-01 | $32.34 | $32.34 | 937,500 | — | — |
| 2008-03-31 | $31.54 | $31.54 | 846,700 | — | — |
| 2008-03-28 | $31.13 | $31.13 | 1,098,700 | — | — |
| 2008-03-27 | $31.59 | $31.59 | 1,408,200 | — | — |
| 2008-03-26 | $31.92 | $31.92 | 2,426,700 | — | — |
| 2008-03-25 | $33.07 | $33.07 | 1,696,300 | — | — |
| 2008-03-24 | $31.73 | $31.73 | 1,800,600 | — | — |
| 2008-03-20 | $31.67 | $31.67 | 1,560,800 | — | — |
| 2008-03-19 | $30.95 | $30.95 | 1,451,800 | — | — |
| 2008-03-18 | $32.03 | $32.03 | 1,439,800 | — | — |
| 2008-03-17 | $30.34 | $30.34 | 1,514,800 | — | — |
| 2008-03-14 | $29.96 | $29.96 | 2,072,900 | — | — |
| 2008-03-13 | $29.19 | $29.19 | 1,284,200 | — | — |
| 2008-03-12 | $28.84 | $28.84 | 1,014,100 | — | — |
| 2008-03-11 | $29.00 | $29.00 | 1,245,600 | — | — |
| 2008-03-10 | $28.63 | $28.63 | 674,300 | — | — |
| 2008-03-07 | $29.05 | $29.05 | 1,170,000 | — | — |
| 2008-03-06 | $29.60 | $29.60 | 977,500 | — | — |
| 2008-03-05 | $30.37 | $30.37 | 1,255,300 | — | — |
| 2008-03-04 | $30.20 | $30.20 | 1,414,700 | — | — |
| 2008-03-03 | $30.65 | $30.65 | 817,900 | — | — |
| 2008-02-29 | $30.95 | $30.95 | 728,700 | — | — |
| 2008-02-28 | $31.68 | $31.68 | 840,700 | — | — |
| 2008-02-27 | $32.87 | $32.87 | 743,200 | — | — |
| 2008-02-26 | $32.30 | $32.30 | 888,100 | — | — |
| 2008-02-25 | $31.60 | $31.60 | 1,025,400 | — | — |
| 2008-02-22 | $30.72 | $30.72 | 1,271,900 | — | — |
| 2008-02-21 | $31.51 | $31.51 | 516,000 | — | — |
| 2008-02-20 | $31.79 | $31.79 | 723,800 | — | — |
| 2008-02-19 | $31.19 | $31.19 | 1,048,200 | — | — |
| 2008-02-15 | $31.96 | $31.96 | 799,400 | — | — |
| 2008-02-14 | $32.33 | $32.33 | 634,200 | — | — |
| 2008-02-13 | $32.55 | $32.55 | 851,800 | — | — |
| 2008-02-12 | $31.68 | $31.68 | 1,474,600 | — | — |
| 2008-02-11 | $32.03 | $32.03 | 943,700 | — | — |
| 2008-02-08 | $30.90 | $30.90 | 807,800 | — | — |
| 2008-02-07 | $30.32 | $30.32 | 1,024,000 | — | — |
| 2008-02-06 | $29.77 | $29.77 | 1,267,400 | — | — |
| 2008-02-05 | $30.00 | $30.00 | 1,399,800 | — | — |
| 2008-02-04 | $31.30 | $31.30 | 883,200 | — | — |
| 2008-02-01 | $31.63 | $31.63 | 1,100,900 | — | — |
| 2008-01-31 | $31.24 | $31.24 | 2,500,100 | — | — |
| 2008-01-30 | $31.85 | $31.85 | 3,171,000 | — | — |
| 2008-01-29 | $28.47 | $28.47 | 794,800 | — | — |
| 2008-01-28 | $28.91 | $28.91 | 1,194,600 | — | — |
| 2008-01-25 | $27.94 | $27.94 | 1,185,600 | — | — |
| 2008-01-24 | $29.19 | $29.19 | 2,184,500 | — | — |
| 2008-01-23 | $26.89 | $26.89 | 1,509,900 | — | — |
| 2008-01-22 | $26.80 | $26.80 | 1,502,400 | — | — |
| 2008-01-18 | $26.67 | $26.67 | 1,660,500 | — | — |
| 2008-01-17 | $26.90 | $26.90 | 1,753,900 | — | — |
| 2008-01-16 | $27.01 | $27.01 | 3,517,600 | — | — |
| 2008-01-15 | $28.23 | $28.23 | 1,733,500 | — | — |
| 2008-01-14 | $30.25 | $30.25 | 1,018,800 | — | — |
| 2008-01-11 | $29.99 | $29.99 | 983,100 | — | — |
| 2008-01-10 | $31.30 | $31.30 | 1,355,000 | — | — |
| 2008-01-09 | $31.35 | $31.35 | 1,417,400 | — | — |
| 2008-01-08 | $31.96 | $31.96 | 1,117,000 | — | — |
| 2008-01-07 | $33.59 | $33.59 | 1,210,300 | — | — |
| 2008-01-04 | $34.75 | $34.75 | 992,000 | — | — |
| 2008-01-03 | $36.49 | $36.49 | 743,500 | — | — |
| 2008-01-02 | $36.87 | $36.87 | 989,200 | — | — |