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
- 1992-12-16 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 | $20.31 | $22.52 | 764,300 | — | — |
| 2008-12-30 | $19.72 | $21.86 | 963,000 | — | — |
| 2008-12-29 | $19.80 | $21.95 | 910,600 | — | — |
| 2008-12-26 | $19.33 | $21.43 | 412,000 | — | — |
| 2008-12-24 | $18.86 | $20.91 | 392,200 | — | — |
| 2008-12-23 | $19.12 | $21.20 | 970,700 | — | — |
| 2008-12-22 | $18.97 | $21.03 | 1,048,000 | — | — |
| 2008-12-19 | $19.98 | $22.15 | 616,100 | — | — |
| 2008-12-18 | $19.60 | $21.73 | 686,500 | — | — |
| 2008-12-17 | $20.75 | $23.01 | 679,500 | — | — |
| 2008-12-16 | $21.08 | $23.37 | 736,900 | — | — |
| 2008-12-15 | $20.07 | $22.25 | 660,000 | — | — |
| 2008-12-12 | $20.78 | $23.04 | 564,600 | — | — |
| 2008-12-11 | $20.57 | $22.81 | 665,200 | — | — |
| 2008-12-10 | $20.87 | $23.14 | 1,096,500 | — | — |
| 2008-12-09 | $18.88 | $20.93 | 536,000 | — | — |
| 2008-12-08 | $18.32 | $20.31 | 667,700 | — | — |
| 2008-12-05 | $16.39 | $18.17 | 1,046,100 | — | — |
| 2008-12-04 | $16.91 | $18.75 | 859,200 | — | — |
| 2008-12-03 | $19.00 | $21.07 | 863,600 | — | — |
| 2008-12-02 | $18.87 | $20.92 | 1,029,800 | — | — |
| 2008-12-01 | $18.37 | $20.37 | 976,400 | — | — |
| 2008-11-28 | $20.11 | $22.30 | 223,700 | — | — |
| 2008-11-26 | $20.92 | $23.20 | 892,500 | — | — |
| 2008-11-25 | $19.65 | $21.79 | 745,300 | — | — |
| 2008-11-24 | $19.10 | $21.18 | 1,254,900 | — | — |
| 2008-11-21 | $18.50 | $20.51 | 1,192,000 | — | — |
| 2008-11-20 | $15.31 | $16.98 | 1,474,400 | — | — |
| 2008-11-19 | $18.99 | $21.06 | 816,900 | — | — |
| 2008-11-18 | $20.90 | $23.17 | 844,000 | — | — |
| 2008-11-17 | $20.62 | $22.86 | 951,700 | — | — |
| 2008-11-14 | $20.88 | $23.15 | 773,200 | — | — |
| 2008-11-13 | $22.34 | $24.77 | 1,363,300 | — | — |
| 2008-11-12 | $19.52 | $21.64 | 905,400 | — | — |
| 2008-11-11 | $22.42 | $24.86 | 1,029,300 | — | — |
| 2008-11-10 | $23.33 | $25.87 | 993,200 | — | — |
| 2008-11-07 | $22.73 | $25.20 | 631,200 | — | — |
| 2008-11-06 | $21.65 | $24.00 | 730,100 | — | — |
| 2008-11-05 | $23.57 | $26.13 | 880,400 | — | — |
| 2008-11-04 | $25.58 | $28.36 | 722,100 | — | — |
| 2008-11-03 | $23.88 | $26.48 | 860,500 | — | — |
| 2008-10-31 | $24.89 | $27.60 | 680,000 | — | — |
| 2008-10-30 | $24.28 | $26.92 | 820,600 | — | — |
| 2008-10-29 | $22.29 | $24.71 | 1,126,300 | — | — |
| 2008-10-28 | $20.41 | $22.57 | 830,600 | — | — |
| 2008-10-27 | $18.98 | $20.99 | 1,005,300 | — | — |
| 2008-10-24 | $20.84 | $23.05 | 2,852,400 | — | — |
| 2008-10-23 | $22.81 | $25.23 | 1,672,500 | — | — |
| 2008-10-22 | $23.51 | $26.00 | 870,400 | — | — |
| 2008-10-21 | $26.23 | $29.01 | 1,587,900 | — | — |
| 2008-10-20 | $26.97 | $29.83 | 923,100 | — | — |
| 2008-10-17 | $23.12 | $25.57 | 691,500 | — | — |
| 2008-10-16 | $22.30 | $24.66 | 1,266,900 | — | — |
| 2008-10-15 | $20.51 | $22.69 | 944,900 | — | — |
| 2008-10-14 | $26.16 | $28.93 | 1,840,100 | — | — |
| 2008-10-13 | $25.15 | $27.82 | 1,047,400 | — | — |
| 2008-10-10 | $20.72 | $22.92 | 2,313,200 | — | — |
| 2008-10-09 | $24.04 | $26.59 | 1,146,900 | — | — |
| 2008-10-08 | $27.45 | $30.36 | 2,367,600 | — | — |
| 2008-10-07 | $26.62 | $29.44 | 1,941,300 | — | — |
| 2008-10-06 | $28.81 | $31.87 | 1,937,400 | — | — |
| 2008-10-03 | $30.37 | $33.59 | 1,326,100 | — | — |
| 2008-10-02 | $31.33 | $34.65 | 944,400 | — | — |
| 2008-10-01 | $34.99 | $38.70 | 898,400 | — | — |
| 2008-09-30 | $35.65 | $39.43 | 858,300 | — | — |
| 2008-09-29 | $33.68 | $37.25 | 935,000 | — | — |
| 2008-09-26 | $37.19 | $41.13 | 844,700 | — | — |
| 2008-09-25 | $38.73 | $42.84 | 807,400 | — | — |
| 2008-09-24 | $38.35 | $42.42 | 837,600 | — | — |
| 2008-09-23 | $38.80 | $42.91 | 973,700 | — | — |
| 2008-09-22 | $39.76 | $43.98 | 1,318,100 | — | — |
| 2008-09-19 | $38.36 | $42.43 | 1,092,100 | — | — |
| 2008-09-18 | $35.66 | $39.44 | 1,456,400 | — | — |
| 2008-09-17 | $34.80 | $38.49 | 1,432,700 | — | — |
| 2008-09-16 | $35.27 | $39.01 | 2,546,800 | — | — |
| 2008-09-15 | $34.86 | $38.56 | 2,459,700 | — | — |
| 2008-09-12 | $38.71 | $42.82 | 1,381,800 | — | — |
| 2008-09-11 | $38.03 | $42.06 | 1,797,700 | — | — |
| 2008-09-10 | $38.68 | $42.78 | 1,665,700 | — | — |
| 2008-09-09 | $36.49 | $40.36 | 1,877,400 | — | — |
| 2008-09-08 | $38.72 | $42.83 | 971,900 | — | — |
| 2008-09-05 | $40.36 | $44.64 | 876,900 | — | — |
| 2008-09-04 | $40.73 | $45.05 | 1,042,900 | — | — |
| 2008-09-03 | $40.20 | $44.46 | 1,009,000 | — | — |
| 2008-09-02 | $39.88 | $44.11 | 1,892,900 | — | — |
| 2008-08-29 | $42.22 | $46.70 | 583,400 | — | — |
| 2008-08-28 | $42.97 | $47.53 | 654,700 | — | — |
| 2008-08-27 | $43.94 | $48.60 | 684,900 | — | — |
| 2008-08-26 | $43.17 | $47.75 | 859,400 | — | — |
| 2008-08-25 | $42.28 | $46.76 | 921,600 | — | — |
| 2008-08-22 | $42.61 | $47.13 | 1,041,900 | — | — |
| 2008-08-21 | $45.43 | $50.25 | 1,089,800 | — | — |
| 2008-08-20 | $43.67 | $48.30 | 1,367,200 | — | — |
| 2008-08-19 | $42.99 | $47.55 | 919,400 | — | — |
| 2008-08-18 | $41.20 | $45.57 | 776,400 | — | — |
| 2008-08-15 | $41.76 | $46.19 | 883,800 | — | — |
| 2008-08-14 | $41.74 | $46.17 | 1,866,300 | — | — |
| 2008-08-13 | $43.14 | $47.71 | 1,361,700 | — | — |
| 2008-08-12 | $40.49 | $44.78 | 877,800 | — | — |
| 2008-08-11 | $40.11 | $44.36 | 1,315,900 | — | — |
| 2008-08-08 | $39.38 | $43.56 | 695,200 | — | — |
| 2008-08-07 | $40.39 | $44.67 | 1,125,600 | — | — |
| 2008-08-06 | $41.20 | $45.57 | 930,000 | — | — |
| 2008-08-05 | $40.14 | $44.40 | 1,579,000 | — | — |
| 2008-08-04 | $38.43 | $42.51 | 2,326,300 | — | — |
| 2008-08-01 | $43.11 | $47.68 | 1,318,700 | — | — |
| 2008-07-31 | $42.56 | $47.07 | 1,032,100 | — | — |
| 2008-07-30 | $44.80 | $49.55 | 1,266,100 | — | — |
| 2008-07-29 | $42.62 | $47.14 | 831,800 | — | — |
| 2008-07-28 | $44.23 | $48.92 | 1,445,500 | — | — |
| 2008-07-25 | $44.39 | $49.10 | 1,195,100 | — | — |
| 2008-07-24 | $43.23 | $47.81 | 2,176,200 | — | — |
| 2008-07-23 | $43.62 | $48.25 | 1,644,600 | — | — |
| 2008-07-22 | $46.05 | $50.93 | 1,826,800 | — | — |
| 2008-07-21 | $48.92 | $54.11 | 1,299,600 | — | — |
| 2008-07-18 | $47.27 | $52.28 | 1,617,500 | — | — |
| 2008-07-17 | $47.37 | $52.39 | 2,321,200 | — | — |
| 2008-07-16 | $50.70 | $56.08 | 3,102,600 | — | — |
| 2008-07-15 | $56.06 | $62.01 | 1,154,100 | — | — |
| 2008-07-14 | $57.80 | $63.93 | 1,088,900 | — | — |
| 2008-07-11 | $57.43 | $63.52 | 1,103,200 | — | — |
| 2008-07-10 | $56.77 | $62.79 | 1,320,500 | — | — |
| 2008-07-09 | $54.10 | $59.84 | 1,531,500 | — | — |
| 2008-07-08 | $54.48 | $60.26 | 2,466,100 | — | — |
| 2008-07-07 | $56.16 | $62.12 | 2,112,000 | — | — |
| 2008-07-03 | $58.55 | $64.76 | 1,154,300 | — | — |
| 2008-07-02 | $61.10 | $67.58 | 1,802,000 | — | — |
| 2008-07-01 | $62.51 | $69.14 | 1,860,600 | — | — |
| 2008-06-30 | $64.64 | $71.49 | 1,657,600 | — | — |
| 2008-06-27 | $63.36 | $70.08 | 1,305,000 | — | — |
| 2008-06-26 | $61.57 | $68.10 | 1,509,700 | — | — |
| 2008-06-25 | $61.20 | $67.69 | 1,377,900 | — | — |
| 2008-06-24 | $62.08 | $68.66 | 1,722,300 | — | — |
| 2008-06-23 | $64.50 | $71.34 | 1,842,100 | — | — |
| 2008-06-20 | $62.08 | $68.66 | 1,974,800 | — | — |
| 2008-06-19 | $62.63 | $69.27 | 2,751,100 | — | — |
| 2008-06-18 | $62.78 | $69.44 | 1,077,100 | — | — |
| 2008-06-17 | $61.57 | $68.10 | 1,988,500 | — | — |
| 2008-06-16 | $58.71 | $64.94 | 1,914,900 | — | — |
| 2008-06-13 | $58.83 | $65.07 | 1,240,700 | — | — |
| 2008-06-12 | $57.88 | $64.02 | 1,223,800 | — | — |
| 2008-06-11 | $59.13 | $65.40 | 1,423,300 | — | — |
| 2008-06-10 | $58.30 | $64.48 | 2,655,300 | — | — |
| 2008-06-09 | $56.48 | $62.47 | 1,966,600 | — | — |
| 2008-06-06 | $53.12 | $58.75 | 1,536,000 | — | — |
| 2008-06-05 | $50.92 | $56.32 | 1,293,200 | — | — |
| 2008-06-04 | $49.10 | $54.31 | 971,700 | — | — |
| 2008-06-03 | $50.56 | $55.92 | 1,364,900 | — | — |
| 2008-06-02 | $52.12 | $57.65 | 1,270,400 | — | — |
| 2008-05-30 | $50.96 | $56.36 | 1,444,100 | — | — |
| 2008-05-29 | $48.60 | $53.75 | 1,278,600 | — | — |
| 2008-05-28 | $49.40 | $54.64 | 804,700 | — | — |
| 2008-05-27 | $49.39 | $54.63 | 552,200 | — | — |
| 2008-05-23 | $50.16 | $55.48 | 941,800 | — | — |
| 2008-05-22 | $51.05 | $56.46 | 983,800 | — | — |
| 2008-05-21 | $51.11 | $56.53 | 1,183,600 | — | — |
| 2008-05-20 | $52.23 | $57.77 | 767,700 | — | — |
| 2008-05-19 | $50.96 | $56.36 | 555,500 | — | — |
| 2008-05-16 | $50.31 | $55.65 | 539,000 | — | — |
| 2008-05-15 | $49.53 | $54.78 | 918,100 | — | — |
| 2008-05-14 | $49.65 | $54.92 | 1,108,800 | — | — |
| 2008-05-13 | $49.70 | $54.97 | 996,300 | — | — |
| 2008-05-12 | $47.96 | $53.05 | 961,000 | — | — |
| 2008-05-09 | $48.29 | $53.41 | 930,300 | — | — |
| 2008-05-08 | $48.26 | $53.38 | 658,500 | — | — |
| 2008-05-07 | $47.00 | $51.98 | 671,000 | — | — |
| 2008-05-06 | $47.86 | $52.94 | 1,175,600 | — | — |
| 2008-05-05 | $47.08 | $52.07 | 1,783,300 | — | — |
| 2008-05-02 | $45.30 | $50.10 | 1,523,800 | — | — |
| 2008-05-01 | $42.44 | $46.94 | 951,000 | — | — |
| 2008-04-30 | $43.72 | $48.36 | 1,048,200 | — | — |
| 2008-04-29 | $42.36 | $46.80 | 475,700 | — | — |
| 2008-04-28 | $43.82 | $48.41 | 479,200 | — | — |
| 2008-04-25 | $43.84 | $48.43 | 585,700 | — | — |
| 2008-04-24 | $43.00 | $47.50 | 674,800 | — | — |
| 2008-04-23 | $43.71 | $48.29 | 625,800 | — | — |
| 2008-04-22 | $44.52 | $49.18 | 1,546,000 | — | — |
| 2008-04-21 | $43.10 | $47.61 | 691,900 | — | — |
| 2008-04-18 | $43.08 | $47.59 | 832,100 | — | — |
| 2008-04-17 | $42.07 | $46.48 | 1,249,600 | — | — |
| 2008-04-16 | $41.38 | $45.71 | 845,800 | — | — |
| 2008-04-15 | $40.44 | $44.68 | 952,600 | — | — |
| 2008-04-14 | $39.69 | $43.85 | 656,200 | — | — |
| 2008-04-11 | $38.75 | $42.81 | 836,100 | — | — |
| 2008-04-10 | $39.87 | $44.05 | 964,500 | — | — |
| 2008-04-09 | $39.55 | $43.69 | 601,800 | — | — |
| 2008-04-08 | $40.03 | $44.22 | 738,800 | — | — |
| 2008-04-07 | $39.14 | $43.24 | 719,800 | — | — |
| 2008-04-04 | $38.98 | $43.06 | 685,900 | — | — |
| 2008-04-03 | $38.82 | $42.89 | 756,600 | — | — |
| 2008-04-02 | $38.79 | $42.85 | 547,100 | — | — |
| 2008-04-01 | $38.36 | $42.38 | 580,700 | — | — |
| 2008-03-31 | $38.50 | $42.53 | 558,100 | — | — |
| 2008-03-28 | $38.09 | $42.08 | 763,200 | — | — |
| 2008-03-27 | $37.91 | $41.88 | 956,100 | — | — |
| 2008-03-26 | $37.64 | $41.58 | 843,200 | — | — |
| 2008-03-25 | $36.22 | $40.01 | 643,100 | — | — |
| 2008-03-24 | $34.79 | $38.43 | 621,000 | — | — |
| 2008-03-20 | $34.13 | $37.70 | 1,105,100 | — | — |
| 2008-03-19 | $34.90 | $38.56 | 1,036,200 | — | — |
| 2008-03-18 | $36.39 | $40.20 | 884,900 | — | — |
| 2008-03-17 | $34.35 | $37.95 | 624,900 | — | — |
| 2008-03-14 | $35.67 | $39.41 | 721,400 | — | — |
| 2008-03-13 | $36.26 | $40.06 | 751,800 | — | — |
| 2008-03-12 | $35.32 | $39.02 | 589,200 | — | — |
| 2008-03-11 | $35.34 | $39.04 | 919,400 | — | — |
| 2008-03-10 | $35.00 | $38.67 | 588,800 | — | — |
| 2008-03-07 | $35.24 | $38.93 | 531,200 | — | — |
| 2008-03-06 | $36.39 | $40.20 | 700,900 | — | — |
| 2008-03-05 | $36.77 | $40.62 | 941,600 | — | — |
| 2008-03-04 | $35.96 | $39.73 | 1,308,200 | — | — |
| 2008-03-03 | $37.71 | $41.66 | 961,900 | — | — |
| 2008-02-29 | $36.88 | $40.74 | 867,600 | — | — |
| 2008-02-28 | $37.84 | $41.80 | 694,400 | — | — |
| 2008-02-27 | $36.50 | $40.32 | 544,100 | — | — |
| 2008-02-26 | $37.22 | $41.12 | 744,200 | — | — |
| 2008-02-25 | $36.66 | $40.50 | 752,300 | — | — |
| 2008-02-22 | $34.72 | $38.36 | 1,266,700 | — | — |
| 2008-02-21 | $35.26 | $38.95 | 644,100 | — | — |
| 2008-02-20 | $36.42 | $40.23 | 565,300 | — | — |
| 2008-02-19 | $35.52 | $39.24 | 432,300 | — | — |
| 2008-02-15 | $35.18 | $38.86 | 524,800 | — | — |
| 2008-02-14 | $35.04 | $38.71 | 575,800 | — | — |
| 2008-02-13 | $35.56 | $39.28 | 678,600 | — | — |
| 2008-02-12 | $36.06 | $39.84 | 769,400 | — | — |
| 2008-02-11 | $35.66 | $39.40 | 1,064,000 | — | — |
| 2008-02-08 | $34.56 | $38.18 | 1,325,600 | — | — |
| 2008-02-07 | $32.94 | $36.39 | 1,436,400 | — | — |
| 2008-02-06 | $33.20 | $36.68 | 618,400 | — | — |
| 2008-02-05 | $33.95 | $37.51 | 866,500 | — | — |
| 2008-02-04 | $34.63 | $38.26 | 836,600 | — | — |
| 2008-02-01 | $34.88 | $38.53 | 1,042,300 | — | — |
| 2008-01-31 | $35.22 | $38.91 | 522,100 | — | — |
| 2008-01-30 | $35.23 | $38.92 | 630,400 | — | — |
| 2008-01-29 | $34.69 | $38.32 | 574,500 | — | — |
| 2008-01-28 | $34.38 | $37.98 | 443,900 | — | — |
| 2008-01-25 | $33.85 | $37.40 | 504,000 | — | — |
| 2008-01-24 | $33.83 | $37.37 | 607,800 | — | — |
| 2008-01-23 | $33.37 | $36.87 | 990,400 | — | — |
| 2008-01-22 | $34.50 | $38.11 | 1,053,600 | — | — |
| 2008-01-18 | $34.42 | $38.03 | 1,009,000 | — | — |
| 2008-01-17 | $34.00 | $37.56 | 809,000 | — | — |
| 2008-01-16 | $36.05 | $39.83 | 641,500 | — | — |
| 2008-01-15 | $36.59 | $40.42 | 1,140,800 | — | — |
| 2008-01-14 | $37.77 | $41.73 | 610,400 | — | — |
| 2008-01-11 | $37.30 | $41.21 | 409,400 | — | — |
| 2008-01-10 | $37.69 | $41.64 | 592,400 | — | — |
| 2008-01-09 | $37.72 | $41.67 | 555,400 | — | — |
| 2008-01-08 | $37.28 | $41.18 | 626,500 | — | — |
| 2008-01-07 | $38.33 | $42.34 | 665,200 | — | — |
| 2008-01-04 | $37.91 | $41.88 | 538,100 | — | — |
| 2008-01-03 | $39.55 | $43.69 | 714,800 | — | — |
| 2008-01-02 | $39.34 | $43.46 | 401,000 | — | — |