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
- 1992-01-31 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 | $29.72 | $36.17 | 413,300 | — | — |
| 2008-12-30 | $29.13 | $35.45 | 639,200 | — | — |
| 2008-12-29 | $28.68 | $34.90 | 735,900 | — | — |
| 2008-12-26 | $28.78 | $35.02 | 257,800 | — | — |
| 2008-12-24 | $28.45 | $34.62 | 379,700 | — | — |
| 2008-12-23 | $28.31 | $34.45 | 532,400 | — | — |
| 2008-12-22 | $27.98 | $34.05 | 571,900 | — | — |
| 2008-12-19 | $28.72 | $34.95 | 837,000 | — | — |
| 2008-12-18 | $28.76 | $35.00 | 936,700 | — | — |
| 2008-12-17 | $29.85 | $36.32 | 760,300 | — | — |
| 2008-12-16 | $29.90 | $36.39 | 557,500 | — | — |
| 2008-12-15 | $28.21 | $34.33 | 632,500 | — | — |
| 2008-12-12 | $29.06 | $35.36 | 695,600 | — | — |
| 2008-12-11 | $28.80 | $35.05 | 623,100 | — | — |
| 2008-12-10 | $30.64 | $37.29 | 772,500 | — | — |
| 2008-12-09 | $30.06 | $36.58 | 682,600 | — | — |
| 2008-12-08 | $30.66 | $37.31 | 700,700 | — | — |
| 2008-12-05 | $30.19 | $36.74 | 837,100 | — | — |
| 2008-12-04 | $29.17 | $35.50 | 848,500 | — | — |
| 2008-12-03 | $30.46 | $37.07 | 785,100 | — | — |
| 2008-12-02 | $29.48 | $35.87 | 923,300 | — | — |
| 2008-12-01 | $27.99 | $34.06 | 1,091,600 | — | — |
| 2008-11-28 | $32.36 | $39.38 | 483,300 | — | — |
| 2008-11-26 | $31.15 | $37.91 | 1,116,200 | — | — |
| 2008-11-25 | $29.47 | $35.86 | 975,900 | — | — |
| 2008-11-24 | $28.35 | $34.50 | 923,400 | — | — |
| 2008-11-21 | $26.38 | $32.10 | 1,036,900 | — | — |
| 2008-11-20 | $25.62 | $31.18 | 866,200 | — | — |
| 2008-11-19 | $26.88 | $32.71 | 702,300 | — | — |
| 2008-11-18 | $28.27 | $34.40 | 952,500 | — | — |
| 2008-11-17 | $28.07 | $34.01 | 948,500 | — | — |
| 2008-11-14 | $27.85 | $33.74 | 996,800 | — | — |
| 2008-11-13 | $27.81 | $33.69 | 1,239,800 | — | — |
| 2008-11-12 | $27.00 | $32.71 | 2,945,900 | — | — |
| 2008-11-11 | $23.93 | $28.99 | 520,800 | — | — |
| 2008-11-10 | $25.22 | $30.55 | 247,900 | — | — |
| 2008-11-07 | $25.33 | $30.69 | 367,600 | — | — |
| 2008-11-06 | $24.98 | $30.26 | 451,600 | — | — |
| 2008-11-05 | $26.61 | $32.24 | 550,200 | — | — |
| 2008-11-04 | $27.50 | $33.32 | 772,100 | — | — |
| 2008-11-03 | $26.26 | $31.81 | 482,700 | — | — |
| 2008-10-31 | $26.12 | $31.64 | 1,051,000 | — | — |
| 2008-10-30 | $25.24 | $30.58 | 856,100 | — | — |
| 2008-10-29 | $24.50 | $29.68 | 983,800 | — | — |
| 2008-10-28 | $22.89 | $27.73 | 803,800 | — | — |
| 2008-10-27 | $21.86 | $26.48 | 556,700 | — | — |
| 2008-10-24 | $22.13 | $26.81 | 703,100 | — | — |
| 2008-10-23 | $21.99 | $26.64 | 752,500 | — | — |
| 2008-10-22 | $22.25 | $26.96 | 579,200 | — | — |
| 2008-10-21 | $23.97 | $29.04 | 514,000 | — | — |
| 2008-10-20 | $24.87 | $30.13 | 526,400 | — | — |
| 2008-10-17 | $24.00 | $29.08 | 858,200 | — | — |
| 2008-10-16 | $23.24 | $28.16 | 1,002,000 | — | — |
| 2008-10-15 | $21.89 | $26.52 | 776,900 | — | — |
| 2008-10-14 | $24.06 | $29.15 | 1,015,800 | — | — |
| 2008-10-13 | $23.11 | $28.00 | 269,100 | — | — |
| 2008-10-10 | $21.84 | $26.46 | 1,015,200 | — | — |
| 2008-10-09 | $20.58 | $24.93 | 945,200 | — | — |
| 2008-10-08 | $21.65 | $26.23 | 1,505,500 | — | — |
| 2008-10-07 | $21.05 | $25.50 | 795,700 | — | — |
| 2008-10-06 | $22.22 | $26.92 | 1,226,300 | — | — |
| 2008-10-03 | $22.89 | $27.73 | 1,083,400 | — | — |
| 2008-10-02 | $22.54 | $27.31 | 603,200 | — | — |
| 2008-10-01 | $23.21 | $28.12 | 487,900 | — | — |
| 2008-09-30 | $23.64 | $28.64 | 602,800 | — | — |
| 2008-09-29 | $22.80 | $27.62 | 786,000 | — | — |
| 2008-09-26 | $24.31 | $29.45 | 812,600 | — | — |
| 2008-09-25 | $22.93 | $27.78 | 1,044,400 | — | — |
| 2008-09-24 | $23.43 | $28.39 | 611,500 | — | — |
| 2008-09-23 | $24.73 | $29.96 | 554,400 | — | — |
| 2008-09-22 | $25.00 | $30.29 | 755,800 | — | — |
| 2008-09-19 | $27.04 | $32.76 | 1,200,200 | — | — |
| 2008-09-18 | $26.41 | $32.00 | 2,123,600 | — | — |
| 2008-09-17 | $26.75 | $32.41 | 1,206,700 | — | — |
| 2008-09-16 | $28.75 | $34.83 | 1,108,300 | — | — |
| 2008-09-15 | $28.78 | $34.87 | 867,700 | — | — |
| 2008-09-12 | $29.52 | $35.76 | 736,700 | — | — |
| 2008-09-11 | $28.85 | $34.95 | 567,600 | — | — |
| 2008-09-10 | $28.45 | $34.47 | 658,200 | — | — |
| 2008-09-09 | $27.63 | $33.47 | 1,035,600 | — | — |
| 2008-09-08 | $28.94 | $35.06 | 852,000 | — | — |
| 2008-09-05 | $27.60 | $33.44 | 514,500 | — | — |
| 2008-09-04 | $27.60 | $33.44 | 1,097,900 | — | — |
| 2008-09-03 | $28.01 | $33.93 | 906,600 | — | — |
| 2008-09-02 | $27.79 | $33.67 | 821,500 | — | — |
| 2008-08-29 | $26.74 | $32.40 | 549,800 | — | — |
| 2008-08-28 | $27.02 | $32.73 | 667,900 | — | — |
| 2008-08-27 | $26.34 | $31.91 | 734,100 | — | — |
| 2008-08-26 | $26.07 | $31.58 | 1,156,400 | — | — |
| 2008-08-25 | $24.09 | $29.18 | 723,900 | — | — |
| 2008-08-22 | $25.63 | $31.05 | 877,100 | — | — |
| 2008-08-21 | $24.61 | $29.81 | 686,700 | — | — |
| 2008-08-20 | $25.11 | $30.42 | 682,600 | — | — |
| 2008-08-19 | $24.29 | $29.43 | 519,500 | — | — |
| 2008-08-18 | $25.17 | $30.34 | 752,600 | — | — |
| 2008-08-15 | $25.45 | $30.68 | 663,500 | — | — |
| 2008-08-14 | $24.66 | $29.73 | 612,500 | — | — |
| 2008-08-13 | $24.47 | $29.50 | 659,700 | — | — |
| 2008-08-12 | $24.05 | $28.99 | 1,060,600 | — | — |
| 2008-08-11 | $24.77 | $29.86 | 971,100 | — | — |
| 2008-08-08 | $23.93 | $28.85 | 926,100 | — | — |
| 2008-08-07 | $22.12 | $26.67 | 706,300 | — | — |
| 2008-08-06 | $22.82 | $27.51 | 889,600 | — | — |
| 2008-08-05 | $23.72 | $28.59 | 1,242,400 | — | — |
| 2008-08-04 | $22.13 | $26.68 | 2,138,600 | — | — |
| 2008-08-01 | $25.16 | $30.33 | 4,283,400 | — | — |
| 2008-07-31 | $19.48 | $23.48 | 936,500 | — | — |
| 2008-07-30 | $19.42 | $23.41 | 1,119,000 | — | — |
| 2008-07-29 | $20.48 | $24.69 | 479,900 | — | — |
| 2008-07-28 | $19.73 | $23.78 | 818,000 | — | — |
| 2008-07-25 | $20.87 | $25.16 | 1,149,800 | — | — |
| 2008-07-24 | $19.85 | $23.93 | 1,032,200 | — | — |
| 2008-07-23 | $20.36 | $24.54 | 1,483,500 | — | — |
| 2008-07-22 | $19.59 | $23.62 | 966,600 | — | — |
| 2008-07-21 | $19.20 | $23.15 | 641,000 | — | — |
| 2008-07-18 | $19.35 | $23.33 | 765,400 | — | — |
| 2008-07-17 | $19.52 | $23.53 | 1,130,300 | — | — |
| 2008-07-16 | $18.64 | $22.47 | 1,423,700 | — | — |
| 2008-07-15 | $16.92 | $20.40 | 1,049,900 | — | — |
| 2008-07-14 | $16.93 | $20.41 | 979,500 | — | — |
| 2008-07-11 | $17.63 | $21.25 | 1,056,300 | — | — |
| 2008-07-10 | $17.09 | $20.60 | 832,500 | — | — |
| 2008-07-09 | $17.09 | $20.60 | 845,300 | — | — |
| 2008-07-08 | $17.89 | $21.57 | 910,600 | — | — |
| 2008-07-07 | $17.52 | $21.12 | 1,312,600 | — | — |
| 2008-07-03 | $17.11 | $20.63 | 1,026,500 | — | — |
| 2008-07-02 | $17.01 | $20.51 | 1,764,500 | — | — |
| 2008-07-01 | $17.56 | $21.17 | 1,168,800 | — | — |
| 2008-06-30 | $17.57 | $21.18 | 824,600 | — | — |
| 2008-06-27 | $18.12 | $21.84 | 977,800 | — | — |
| 2008-06-26 | $18.33 | $22.10 | 1,134,100 | — | — |
| 2008-06-25 | $19.78 | $23.84 | 1,049,600 | — | — |
| 2008-06-24 | $19.72 | $23.77 | 1,355,600 | — | — |
| 2008-06-23 | $19.62 | $23.65 | 1,081,400 | — | — |
| 2008-06-20 | $20.37 | $24.56 | 1,005,400 | — | — |
| 2008-06-19 | $21.08 | $25.41 | 1,107,100 | — | — |
| 2008-06-18 | $23.24 | $28.02 | 500,600 | — | — |
| 2008-06-17 | $23.44 | $28.26 | 558,000 | — | — |
| 2008-06-16 | $23.92 | $28.84 | 611,500 | — | — |
| 2008-06-13 | $24.36 | $29.37 | 728,000 | — | — |
| 2008-06-12 | $25.01 | $30.15 | 435,600 | — | — |
| 2008-06-11 | $24.91 | $30.03 | 728,000 | — | — |
| 2008-06-10 | $25.69 | $30.97 | 371,500 | — | — |
| 2008-06-09 | $25.68 | $30.96 | 472,000 | — | — |
| 2008-06-06 | $25.79 | $31.09 | 861,800 | — | — |
| 2008-06-05 | $27.26 | $32.86 | 743,100 | — | — |
| 2008-06-04 | $27.87 | $33.60 | 300,200 | — | — |
| 2008-06-03 | $27.89 | $33.62 | 447,900 | — | — |
| 2008-06-02 | $27.63 | $33.31 | 324,200 | — | — |
| 2008-05-30 | $28.20 | $33.99 | 426,800 | — | — |
| 2008-05-29 | $28.08 | $33.85 | 371,700 | — | — |
| 2008-05-28 | $27.67 | $33.36 | 532,500 | — | — |
| 2008-05-27 | $27.43 | $33.07 | 711,800 | — | — |
| 2008-05-23 | $27.94 | $33.68 | 403,600 | — | — |
| 2008-05-22 | $28.66 | $34.55 | 472,200 | — | — |
| 2008-05-21 | $28.41 | $34.25 | 709,800 | — | — |
| 2008-05-20 | $28.89 | $34.83 | 605,400 | — | — |
| 2008-05-19 | $28.51 | $34.22 | 603,200 | — | — |
| 2008-05-16 | $29.11 | $34.94 | 563,200 | — | — |
| 2008-05-15 | $28.83 | $34.60 | 632,600 | — | — |
| 2008-05-14 | $28.77 | $34.53 | 1,167,000 | — | — |
| 2008-05-13 | $28.31 | $33.98 | 653,200 | — | — |
| 2008-05-12 | $28.48 | $34.18 | 673,300 | — | — |
| 2008-05-09 | $28.44 | $34.13 | 642,900 | — | — |
| 2008-05-08 | $28.57 | $34.29 | 1,171,400 | — | — |
| 2008-05-07 | $29.03 | $34.84 | 1,350,900 | — | — |
| 2008-05-06 | $30.43 | $36.52 | 2,883,200 | — | — |
| 2008-05-05 | $34.04 | $40.85 | 749,500 | — | — |
| 2008-05-02 | $33.63 | $40.36 | 326,900 | — | — |
| 2008-05-01 | $33.38 | $40.06 | 576,300 | — | — |
| 2008-04-30 | $33.14 | $39.77 | 548,000 | — | — |
| 2008-04-29 | $32.79 | $39.35 | 395,700 | — | — |
| 2008-04-28 | $33.37 | $40.05 | 579,200 | — | — |
| 2008-04-25 | $34.19 | $41.03 | 459,200 | — | — |
| 2008-04-24 | $33.29 | $39.95 | 588,300 | — | — |
| 2008-04-23 | $33.39 | $40.07 | 812,000 | — | — |
| 2008-04-22 | $34.57 | $41.49 | 450,800 | — | — |
| 2008-04-21 | $35.41 | $42.50 | 273,700 | — | — |
| 2008-04-18 | $34.98 | $41.98 | 690,600 | — | — |
| 2008-04-17 | $33.89 | $40.67 | 415,200 | — | — |
| 2008-04-16 | $33.96 | $40.76 | 427,200 | — | — |
| 2008-04-15 | $32.68 | $39.22 | 719,700 | — | — |
| 2008-04-14 | $33.56 | $40.28 | 871,700 | — | — |
| 2008-04-11 | $34.44 | $41.33 | 470,700 | — | — |
| 2008-04-10 | $35.11 | $42.14 | 438,200 | — | — |
| 2008-04-09 | $35.01 | $42.02 | 200,000 | — | — |
| 2008-04-08 | $35.59 | $42.71 | 760,800 | — | — |
| 2008-04-07 | $36.01 | $43.22 | 503,000 | — | — |
| 2008-04-04 | $35.96 | $43.16 | 298,100 | — | — |
| 2008-04-03 | $35.31 | $42.38 | 338,400 | — | — |
| 2008-04-02 | $34.98 | $41.98 | 392,600 | — | — |
| 2008-04-01 | $34.96 | $41.96 | 744,800 | — | — |
| 2008-03-31 | $32.42 | $38.91 | 452,100 | — | — |
| 2008-03-28 | $32.20 | $38.65 | 403,500 | — | — |
| 2008-03-27 | $32.89 | $39.47 | 707,500 | — | — |
| 2008-03-26 | $34.01 | $40.82 | 437,300 | — | — |
| 2008-03-25 | $34.71 | $41.66 | 463,100 | — | — |
| 2008-03-24 | $34.28 | $41.14 | 685,000 | — | — |
| 2008-03-20 | $33.54 | $40.25 | 675,800 | — | — |
| 2008-03-19 | $32.82 | $39.39 | 799,200 | — | — |
| 2008-03-18 | $34.48 | $41.38 | 483,200 | — | — |
| 2008-03-17 | $32.75 | $39.31 | 559,600 | — | — |
| 2008-03-14 | $33.35 | $40.03 | 476,500 | — | — |
| 2008-03-13 | $34.39 | $41.27 | 642,300 | — | — |
| 2008-03-12 | $34.28 | $41.14 | 459,800 | — | — |
| 2008-03-11 | $34.39 | $41.27 | 548,300 | — | — |
| 2008-03-10 | $32.47 | $38.97 | 676,600 | — | — |
| 2008-03-07 | $34.07 | $40.89 | 522,200 | — | — |
| 2008-03-06 | $35.20 | $42.25 | 631,100 | — | — |
| 2008-03-05 | $36.16 | $43.40 | 774,700 | — | — |
| 2008-03-04 | $34.95 | $41.95 | 744,500 | — | — |
| 2008-03-03 | $35.30 | $42.37 | 501,800 | — | — |
| 2008-02-29 | $35.59 | $42.71 | 557,200 | — | — |
| 2008-02-28 | $37.46 | $44.96 | 427,100 | — | — |
| 2008-02-27 | $38.31 | $45.98 | 422,200 | — | — |
| 2008-02-26 | $37.47 | $44.97 | 379,900 | — | — |
| 2008-02-25 | $37.87 | $45.45 | 398,400 | — | — |
| 2008-02-22 | $36.93 | $44.32 | 305,600 | — | — |
| 2008-02-21 | $37.09 | $44.52 | 330,400 | — | — |
| 2008-02-20 | $37.58 | $45.10 | 560,600 | — | — |
| 2008-02-19 | $37.20 | $44.65 | 444,400 | — | — |
| 2008-02-15 | $38.42 | $46.11 | 488,200 | — | — |
| 2008-02-14 | $38.04 | $45.66 | 486,600 | — | — |
| 2008-02-13 | $38.34 | $46.02 | 447,500 | — | — |
| 2008-02-12 | $38.01 | $45.62 | 481,700 | — | — |
| 2008-02-11 | $38.04 | $45.51 | 493,700 | — | — |
| 2008-02-08 | $38.70 | $46.29 | 536,200 | — | — |
| 2008-02-07 | $38.41 | $45.95 | 391,500 | — | — |
| 2008-02-06 | $37.98 | $45.43 | 367,400 | — | — |
| 2008-02-05 | $38.00 | $45.46 | 540,000 | — | — |
| 2008-02-04 | $38.89 | $46.52 | 377,700 | — | — |
| 2008-02-01 | $39.93 | $47.77 | 643,100 | — | — |
| 2008-01-31 | $39.04 | $46.70 | 672,800 | — | — |
| 2008-01-30 | $37.27 | $44.58 | 1,130,100 | — | — |
| 2008-01-29 | $40.20 | $48.09 | 2,681,800 | — | — |
| 2008-01-28 | $34.15 | $40.85 | 520,700 | — | — |
| 2008-01-25 | $34.17 | $40.88 | 283,400 | — | — |
| 2008-01-24 | $34.12 | $40.82 | 401,200 | — | — |
| 2008-01-23 | $33.91 | $40.56 | 807,100 | — | — |
| 2008-01-22 | $33.29 | $39.82 | 767,900 | — | — |
| 2008-01-18 | $32.00 | $38.28 | 534,000 | — | — |
| 2008-01-17 | $32.74 | $39.17 | 641,600 | — | — |
| 2008-01-16 | $34.22 | $40.94 | 692,400 | — | — |
| 2008-01-15 | $33.78 | $40.41 | 564,400 | — | — |
| 2008-01-14 | $34.03 | $40.71 | 646,400 | — | — |
| 2008-01-11 | $33.87 | $40.52 | 469,400 | — | — |
| 2008-01-10 | $34.63 | $41.43 | 681,900 | — | — |
| 2008-01-09 | $35.20 | $42.11 | 430,800 | — | — |
| 2008-01-08 | $35.34 | $42.28 | 445,500 | — | — |
| 2008-01-07 | $36.06 | $43.14 | 607,200 | — | — |
| 2008-01-04 | $34.78 | $41.61 | 686,800 | — | — |
| 2008-01-03 | $36.10 | $43.18 | 329,800 | — | — |
| 2008-01-02 | $36.78 | $44.00 | 249,700 | — | — |