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
- 1994-05-26 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 | $27.76 | $29.13 | 388,400 | — | — |
| 2008-12-30 | $27.96 | $29.34 | 262,200 | — | — |
| 2008-12-29 | $26.73 | $28.05 | 298,400 | — | — |
| 2008-12-26 | $27.16 | $28.50 | 236,100 | — | — |
| 2008-12-24 | $26.68 | $28.00 | 317,900 | — | — |
| 2008-12-23 | $26.54 | $27.85 | 364,700 | — | — |
| 2008-12-22 | $26.92 | $28.25 | 561,900 | — | — |
| 2008-12-19 | $27.32 | $28.67 | 675,700 | — | — |
| 2008-12-18 | $27.07 | $28.41 | 770,400 | — | — |
| 2008-12-17 | $28.74 | $30.16 | 276,800 | — | — |
| 2008-12-16 | $29.23 | $30.67 | 564,900 | — | — |
| 2008-12-15 | $26.72 | $28.04 | 326,400 | — | — |
| 2008-12-12 | $27.62 | $28.98 | 327,300 | — | — |
| 2008-12-11 | $26.40 | $27.70 | 425,200 | — | — |
| 2008-12-10 | $27.05 | $28.38 | 326,800 | — | — |
| 2008-12-09 | $26.80 | $28.12 | 735,200 | — | — |
| 2008-12-08 | $27.02 | $28.35 | 356,900 | — | — |
| 2008-12-05 | $25.20 | $26.44 | 381,100 | — | — |
| 2008-12-04 | $24.31 | $25.51 | 286,600 | — | — |
| 2008-12-03 | $25.33 | $26.58 | 343,100 | — | — |
| 2008-12-02 | $24.64 | $25.86 | 291,700 | — | — |
| 2008-12-01 | $23.05 | $24.19 | 388,600 | — | — |
| 2008-11-28 | $26.00 | $27.28 | 180,600 | — | — |
| 2008-11-26 | $26.22 | $27.51 | 324,400 | — | — |
| 2008-11-25 | $24.25 | $25.45 | 411,400 | — | — |
| 2008-11-24 | $24.45 | $25.66 | 492,100 | — | — |
| 2008-11-21 | $22.95 | $24.08 | 581,400 | — | — |
| 2008-11-20 | $21.89 | $22.97 | 491,300 | — | — |
| 2008-11-19 | $22.23 | $23.33 | 289,200 | — | — |
| 2008-11-18 | $23.74 | $24.91 | 385,400 | — | — |
| 2008-11-17 | $22.25 | $23.35 | 185,600 | — | — |
| 2008-11-14 | $22.57 | $23.68 | 399,000 | — | — |
| 2008-11-13 | $25.12 | $26.36 | 278,100 | — | — |
| 2008-11-12 | $22.59 | $23.70 | 210,300 | — | — |
| 2008-11-11 | $23.81 | $24.98 | 219,800 | — | — |
| 2008-11-10 | $23.83 | $25.01 | 153,000 | — | — |
| 2008-11-07 | $24.56 | $25.77 | 196,200 | — | — |
| 2008-11-06 | $24.06 | $25.25 | 288,800 | — | — |
| 2008-11-05 | $25.51 | $26.77 | 370,800 | — | — |
| 2008-11-04 | $26.55 | $27.86 | 654,900 | — | — |
| 2008-11-03 | $26.02 | $27.30 | 557,700 | — | — |
| 2008-10-31 | $23.04 | $24.18 | 644,600 | — | — |
| 2008-10-30 | $22.73 | $23.85 | 220,500 | — | — |
| 2008-10-29 | $21.51 | $22.57 | 316,900 | — | — |
| 2008-10-28 | $21.39 | $22.44 | 379,700 | — | — |
| 2008-10-27 | $19.70 | $20.67 | 196,100 | — | — |
| 2008-10-24 | $20.77 | $21.79 | 215,100 | — | — |
| 2008-10-23 | $21.90 | $22.98 | 275,400 | — | — |
| 2008-10-22 | $21.65 | $22.72 | 249,400 | — | — |
| 2008-10-21 | $22.56 | $23.67 | 213,300 | — | — |
| 2008-10-20 | $22.65 | $23.77 | 218,900 | — | — |
| 2008-10-17 | $21.93 | $23.01 | 308,200 | — | — |
| 2008-10-16 | $22.84 | $23.97 | 577,300 | — | — |
| 2008-10-15 | $21.96 | $23.04 | 271,900 | — | — |
| 2008-10-14 | $24.02 | $25.20 | 301,900 | — | — |
| 2008-10-13 | $24.72 | $25.94 | 734,100 | — | — |
| 2008-10-10 | $23.57 | $24.73 | 686,900 | — | — |
| 2008-10-09 | $21.77 | $22.84 | 422,800 | — | — |
| 2008-10-08 | $23.00 | $24.13 | 649,900 | — | — |
| 2008-10-07 | $24.26 | $25.46 | 811,800 | — | — |
| 2008-10-06 | $23.88 | $25.06 | 521,500 | — | — |
| 2008-10-03 | $24.81 | $26.03 | 354,400 | — | — |
| 2008-10-02 | $25.36 | $26.61 | 286,900 | — | — |
| 2008-10-01 | $27.00 | $28.33 | 301,200 | — | — |
| 2008-09-30 | $27.09 | $28.32 | 363,200 | — | — |
| 2008-09-29 | $26.38 | $27.58 | 449,000 | — | — |
| 2008-09-26 | $27.44 | $28.69 | 290,200 | — | — |
| 2008-09-25 | $27.82 | $29.08 | 254,000 | — | — |
| 2008-09-24 | $27.30 | $28.54 | 289,600 | — | — |
| 2008-09-23 | $28.64 | $29.94 | 274,100 | — | — |
| 2008-09-22 | $28.68 | $29.98 | 302,600 | — | — |
| 2008-09-19 | $31.90 | $33.35 | 2,025,300 | — | — |
| 2008-09-18 | $29.50 | $30.84 | 1,402,700 | — | — |
| 2008-09-17 | $28.55 | $29.85 | 698,700 | — | — |
| 2008-09-16 | $27.77 | $29.03 | 481,100 | — | — |
| 2008-09-15 | $26.22 | $27.41 | 265,900 | — | — |
| 2008-09-12 | $27.68 | $28.94 | 412,500 | — | — |
| 2008-09-11 | $27.01 | $28.24 | 400,900 | — | — |
| 2008-09-10 | $26.69 | $27.90 | 438,500 | — | — |
| 2008-09-09 | $26.71 | $27.92 | 271,800 | — | — |
| 2008-09-08 | $27.87 | $29.14 | 348,000 | — | — |
| 2008-09-05 | $26.30 | $27.50 | 245,300 | — | — |
| 2008-09-04 | $26.26 | $27.45 | 246,600 | — | — |
| 2008-09-03 | $27.38 | $28.62 | 287,800 | — | — |
| 2008-09-02 | $27.98 | $29.25 | 278,900 | — | — |
| 2008-08-29 | $27.80 | $29.06 | 310,900 | — | — |
| 2008-08-28 | $29.05 | $30.37 | 183,100 | — | — |
| 2008-08-27 | $28.46 | $29.75 | 147,600 | — | — |
| 2008-08-26 | $27.46 | $28.71 | 235,300 | — | — |
| 2008-08-25 | $27.41 | $28.66 | 311,600 | — | — |
| 2008-08-22 | $28.34 | $29.63 | 210,100 | — | — |
| 2008-08-21 | $27.90 | $29.17 | 201,800 | — | — |
| 2008-08-20 | $27.62 | $28.88 | 123,800 | — | — |
| 2008-08-19 | $27.38 | $28.62 | 210,000 | — | — |
| 2008-08-18 | $27.66 | $28.92 | 382,400 | — | — |
| 2008-08-15 | $28.39 | $29.68 | 297,500 | — | — |
| 2008-08-14 | $27.89 | $29.16 | 290,000 | — | — |
| 2008-08-13 | $27.76 | $29.02 | 522,200 | — | — |
| 2008-08-12 | $27.63 | $28.89 | 517,300 | — | — |
| 2008-08-11 | $28.49 | $29.78 | 583,600 | — | — |
| 2008-08-08 | $27.12 | $28.35 | 370,000 | — | — |
| 2008-08-07 | $26.30 | $27.50 | 378,400 | — | — |
| 2008-08-06 | $26.04 | $27.22 | 254,100 | — | — |
| 2008-08-05 | $25.62 | $26.78 | 598,200 | — | — |
| 2008-08-04 | $24.69 | $25.81 | 435,000 | — | — |
| 2008-08-01 | $24.66 | $25.78 | 386,100 | — | — |
| 2008-07-31 | $24.01 | $25.10 | 579,200 | — | — |
| 2008-07-30 | $24.52 | $25.63 | 1,611,200 | — | — |
| 2008-07-29 | $21.46 | $22.44 | 492,000 | — | — |
| 2008-07-28 | $21.06 | $22.02 | 284,900 | — | — |
| 2008-07-25 | $22.93 | $23.97 | 210,900 | — | — |
| 2008-07-24 | $22.43 | $23.45 | 299,800 | — | — |
| 2008-07-23 | $24.93 | $26.06 | 270,800 | — | — |
| 2008-07-22 | $24.49 | $25.60 | 315,100 | — | — |
| 2008-07-21 | $22.62 | $23.65 | 198,700 | — | — |
| 2008-07-18 | $21.72 | $22.71 | 152,700 | — | — |
| 2008-07-17 | $22.15 | $23.16 | 246,900 | — | — |
| 2008-07-16 | $21.74 | $22.73 | 339,200 | — | — |
| 2008-07-15 | $20.72 | $21.66 | 551,600 | — | — |
| 2008-07-14 | $21.17 | $22.13 | 246,200 | — | — |
| 2008-07-11 | $21.91 | $22.91 | 299,600 | — | — |
| 2008-07-10 | $22.09 | $23.09 | 216,100 | — | — |
| 2008-07-09 | $21.90 | $22.90 | 189,400 | — | — |
| 2008-07-08 | $23.33 | $24.39 | 243,500 | — | — |
| 2008-07-07 | $22.19 | $23.20 | 250,600 | — | — |
| 2008-07-03 | $22.65 | $23.68 | 134,400 | — | — |
| 2008-07-02 | $23.12 | $24.17 | 205,300 | — | — |
| 2008-07-01 | $23.60 | $24.67 | 317,700 | — | — |
| 2008-06-30 | $23.74 | $24.71 | 268,300 | — | — |
| 2008-06-27 | $23.89 | $24.87 | 465,900 | — | — |
| 2008-06-26 | $23.61 | $24.58 | 214,900 | — | — |
| 2008-06-25 | $24.07 | $25.06 | 309,100 | — | — |
| 2008-06-24 | $23.26 | $24.21 | 230,800 | — | — |
| 2008-06-23 | $24.07 | $25.06 | 188,800 | — | — |
| 2008-06-20 | $25.05 | $26.08 | 302,300 | — | — |
| 2008-06-19 | $25.11 | $26.14 | 416,500 | — | — |
| 2008-06-18 | $25.08 | $26.11 | 253,600 | — | — |
| 2008-06-17 | $24.75 | $25.77 | 137,900 | — | — |
| 2008-06-16 | $25.00 | $26.03 | 476,300 | — | — |
| 2008-06-13 | $24.96 | $25.98 | 149,200 | — | — |
| 2008-06-12 | $24.58 | $25.59 | 292,500 | — | — |
| 2008-06-11 | $24.53 | $25.54 | 270,600 | — | — |
| 2008-06-10 | $24.74 | $25.76 | 318,200 | — | — |
| 2008-06-09 | $25.21 | $26.24 | 167,100 | — | — |
| 2008-06-06 | $25.83 | $26.89 | 214,200 | — | — |
| 2008-06-05 | $28.10 | $29.25 | 170,300 | — | — |
| 2008-06-04 | $26.96 | $28.07 | 265,200 | — | — |
| 2008-06-03 | $25.49 | $26.54 | 292,200 | — | — |
| 2008-06-02 | $25.90 | $26.96 | 199,500 | — | — |
| 2008-05-30 | $26.38 | $27.46 | 308,000 | — | — |
| 2008-05-29 | $26.09 | $27.16 | 146,600 | — | — |
| 2008-05-28 | $26.28 | $27.36 | 204,000 | — | — |
| 2008-05-27 | $26.02 | $27.09 | 234,100 | — | — |
| 2008-05-23 | $25.01 | $26.04 | 383,200 | — | — |
| 2008-05-22 | $25.03 | $26.06 | 191,800 | — | — |
| 2008-05-21 | $24.57 | $25.58 | 383,500 | — | — |
| 2008-05-20 | $24.45 | $25.45 | 239,000 | — | — |
| 2008-05-19 | $24.50 | $25.51 | 279,100 | — | — |
| 2008-05-16 | $24.33 | $25.33 | 414,900 | — | — |
| 2008-05-15 | $23.99 | $24.97 | 188,200 | — | — |
| 2008-05-14 | $24.14 | $25.13 | 163,700 | — | — |
| 2008-05-13 | $24.08 | $25.07 | 98,000 | — | — |
| 2008-05-12 | $24.24 | $25.23 | 158,100 | — | — |
| 2008-05-09 | $23.87 | $24.85 | 140,800 | — | — |
| 2008-05-08 | $24.01 | $25.00 | 213,100 | — | — |
| 2008-05-07 | $24.13 | $25.12 | 184,300 | — | — |
| 2008-05-06 | $24.63 | $25.64 | 210,900 | — | — |
| 2008-05-05 | $24.93 | $25.95 | 263,300 | — | — |
| 2008-05-02 | $25.70 | $26.75 | 663,600 | — | — |
| 2008-05-01 | $27.10 | $28.21 | 346,500 | — | — |
| 2008-04-30 | $26.39 | $27.47 | 345,800 | — | — |
| 2008-04-29 | $26.19 | $27.26 | 211,000 | — | — |
| 2008-04-28 | $26.36 | $27.44 | 210,100 | — | — |
| 2008-04-25 | $26.20 | $27.28 | 160,100 | — | — |
| 2008-04-24 | $25.62 | $26.67 | 443,800 | — | — |
| 2008-04-23 | $25.66 | $26.71 | 251,200 | — | — |
| 2008-04-22 | $25.74 | $26.80 | 272,300 | — | — |
| 2008-04-21 | $26.17 | $27.24 | 230,100 | — | — |
| 2008-04-18 | $26.13 | $27.20 | 236,500 | — | — |
| 2008-04-17 | $26.10 | $27.17 | 178,600 | — | — |
| 2008-04-16 | $26.18 | $27.25 | 270,800 | — | — |
| 2008-04-15 | $25.25 | $26.29 | 261,800 | — | — |
| 2008-04-14 | $25.27 | $26.31 | 308,400 | — | — |
| 2008-04-11 | $25.50 | $26.55 | 346,300 | — | — |
| 2008-04-10 | $26.10 | $27.17 | 247,600 | — | — |
| 2008-04-09 | $25.84 | $26.90 | 179,100 | — | — |
| 2008-04-08 | $26.60 | $27.69 | 202,800 | — | — |
| 2008-04-07 | $26.92 | $28.02 | 99,400 | — | — |
| 2008-04-04 | $27.40 | $28.52 | 173,200 | — | — |
| 2008-04-03 | $27.45 | $28.58 | 212,600 | — | — |
| 2008-04-02 | $27.77 | $28.91 | 254,200 | — | — |
| 2008-04-01 | $28.25 | $29.41 | 412,400 | — | — |
| 2008-03-31 | $27.18 | $28.19 | 305,500 | — | — |
| 2008-03-28 | $27.31 | $28.33 | 163,600 | — | — |
| 2008-03-27 | $27.67 | $28.70 | 295,600 | — | — |
| 2008-03-26 | $28.27 | $29.32 | 359,900 | — | — |
| 2008-03-25 | $27.85 | $28.89 | 209,100 | — | — |
| 2008-03-24 | $28.06 | $29.10 | 275,000 | — | — |
| 2008-03-20 | $27.71 | $28.74 | 672,500 | — | — |
| 2008-03-19 | $26.26 | $27.24 | 509,500 | — | — |
| 2008-03-18 | $26.86 | $27.86 | 340,400 | — | — |
| 2008-03-17 | $24.18 | $25.08 | 222,800 | — | — |
| 2008-03-14 | $24.16 | $25.06 | 248,800 | — | — |
| 2008-03-13 | $25.65 | $26.60 | 339,400 | — | — |
| 2008-03-12 | $24.21 | $25.11 | 149,300 | — | — |
| 2008-03-11 | $24.34 | $25.25 | 267,100 | — | — |
| 2008-03-10 | $23.45 | $24.32 | 205,700 | — | — |
| 2008-03-07 | $23.59 | $24.47 | 141,700 | — | — |
| 2008-03-06 | $23.65 | $24.53 | 308,600 | — | — |
| 2008-03-05 | $23.97 | $24.86 | 283,500 | — | — |
| 2008-03-04 | $24.16 | $25.06 | 226,900 | — | — |
| 2008-03-03 | $24.31 | $25.21 | 312,500 | — | — |
| 2008-02-29 | $23.96 | $24.85 | 274,900 | — | — |
| 2008-02-28 | $24.89 | $25.82 | 177,900 | — | — |
| 2008-02-27 | $25.34 | $26.28 | 168,500 | — | — |
| 2008-02-26 | $25.91 | $26.87 | 233,000 | — | — |
| 2008-02-25 | $25.00 | $25.93 | 213,900 | — | — |
| 2008-02-22 | $24.09 | $24.99 | 424,100 | — | — |
| 2008-02-21 | $23.94 | $24.83 | 322,600 | — | — |
| 2008-02-20 | $24.71 | $25.63 | 211,000 | — | — |
| 2008-02-19 | $24.06 | $24.96 | 233,300 | — | — |
| 2008-02-15 | $24.18 | $25.08 | 265,600 | — | — |
| 2008-02-14 | $24.31 | $25.21 | 324,200 | — | — |
| 2008-02-13 | $24.81 | $25.73 | 404,800 | — | — |
| 2008-02-12 | $23.78 | $24.66 | 388,900 | — | — |
| 2008-02-11 | $23.51 | $24.38 | 450,700 | — | — |
| 2008-02-08 | $24.19 | $25.09 | 810,000 | — | — |
| 2008-02-07 | $24.59 | $25.51 | 755,200 | — | — |
| 2008-02-06 | $25.56 | $26.51 | 303,400 | — | — |
| 2008-02-05 | $25.99 | $26.96 | 439,800 | — | — |
| 2008-02-04 | $28.43 | $29.49 | 280,800 | — | — |
| 2008-02-01 | $28.19 | $29.24 | 536,200 | — | — |
| 2008-01-31 | $27.55 | $28.58 | 517,500 | — | — |
| 2008-01-30 | $26.97 | $27.97 | 273,400 | — | — |
| 2008-01-29 | $27.12 | $28.13 | 267,100 | — | — |
| 2008-01-28 | $26.70 | $27.69 | 376,600 | — | — |
| 2008-01-25 | $27.27 | $28.28 | 534,700 | — | — |
| 2008-01-24 | $26.68 | $27.67 | 479,200 | — | — |
| 2008-01-23 | $26.25 | $27.23 | 461,100 | — | — |
| 2008-01-22 | $24.34 | $25.25 | 566,800 | — | — |
| 2008-01-18 | $23.52 | $24.40 | 475,900 | — | — |
| 2008-01-17 | $23.63 | $24.51 | 224,400 | — | — |
| 2008-01-16 | $24.16 | $25.06 | 256,100 | — | — |
| 2008-01-15 | $23.54 | $24.42 | 385,000 | — | — |
| 2008-01-14 | $23.69 | $24.57 | 300,300 | — | — |
| 2008-01-11 | $23.42 | $24.29 | 310,900 | — | — |
| 2008-01-10 | $22.97 | $23.82 | 454,200 | — | — |
| 2008-01-09 | $22.98 | $23.84 | 409,200 | — | — |
| 2008-01-08 | $23.63 | $24.51 | 334,900 | — | — |
| 2008-01-07 | $24.26 | $25.06 | 527,500 | — | — |
| 2008-01-04 | $24.87 | $25.69 | 294,000 | — | — |
| 2008-01-03 | $25.93 | $26.78 | 213,000 | — | — |
| 2008-01-02 | $26.33 | $27.20 | 251,100 | — | — |