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
- 1992-06-01 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 | $23.89 | $24.59 | 841,500 | — | — |
| 2008-12-30 | $23.17 | $23.84 | 668,500 | — | — |
| 2008-12-29 | $22.29 | $22.94 | 1,297,300 | — | — |
| 2008-12-26 | $23.47 | $24.15 | 674,800 | — | — |
| 2008-12-24 | $23.31 | $23.99 | 827,400 | — | — |
| 2008-12-23 | $23.13 | $23.80 | 1,504,700 | — | — |
| 2008-12-22 | $24.54 | $25.25 | 1,395,800 | — | — |
| 2008-12-19 | $24.82 | $25.54 | 1,815,600 | — | — |
| 2008-12-18 | $25.05 | $25.78 | 1,691,900 | — | — |
| 2008-12-17 | $24.88 | $25.60 | 1,707,200 | — | — |
| 2008-12-16 | $24.93 | $25.66 | 1,648,500 | — | — |
| 2008-12-15 | $25.25 | $25.99 | 842,100 | — | — |
| 2008-12-12 | $26.53 | $27.30 | 788,100 | — | — |
| 2008-12-11 | $26.06 | $26.82 | 601,700 | — | — |
| 2008-12-10 | $26.19 | $26.95 | 1,162,600 | — | — |
| 2008-12-09 | $26.79 | $27.57 | 839,900 | — | — |
| 2008-12-08 | $28.35 | $29.18 | 1,160,300 | — | — |
| 2008-12-05 | $27.08 | $27.87 | 802,400 | — | — |
| 2008-12-04 | $26.83 | $27.61 | 965,000 | — | — |
| 2008-12-03 | $27.69 | $28.50 | 1,694,300 | — | — |
| 2008-12-02 | $26.50 | $27.27 | 1,425,500 | — | — |
| 2008-12-01 | $25.62 | $26.37 | 743,100 | — | — |
| 2008-11-28 | $27.65 | $28.45 | 237,800 | — | — |
| 2008-11-26 | $27.81 | $28.62 | 539,200 | — | — |
| 2008-11-25 | $27.24 | $28.03 | 1,669,200 | — | — |
| 2008-11-24 | $27.10 | $27.89 | 1,474,500 | — | — |
| 2008-11-21 | $27.37 | $28.17 | 1,493,000 | — | — |
| 2008-11-20 | $26.38 | $27.15 | 1,330,000 | — | — |
| 2008-11-19 | $29.50 | $30.36 | 835,300 | — | — |
| 2008-11-18 | $30.94 | $31.84 | 886,900 | — | — |
| 2008-11-17 | $31.28 | $32.19 | 1,044,200 | — | — |
| 2008-11-14 | $30.71 | $31.60 | 1,019,900 | — | — |
| 2008-11-13 | $31.00 | $31.90 | 1,545,000 | — | — |
| 2008-11-12 | $31.27 | $32.18 | 754,100 | — | — |
| 2008-11-11 | $32.09 | $33.02 | 800,500 | — | — |
| 2008-11-10 | $33.13 | $34.09 | 586,800 | — | — |
| 2008-11-07 | $33.24 | $34.21 | 574,800 | — | — |
| 2008-11-06 | $33.30 | $34.27 | 897,900 | — | — |
| 2008-11-05 | $34.51 | $35.43 | 1,071,000 | — | — |
| 2008-11-04 | $35.44 | $36.39 | 637,600 | — | — |
| 2008-11-03 | $35.10 | $36.04 | 704,300 | — | — |
| 2008-10-31 | $34.04 | $34.95 | 1,070,300 | — | — |
| 2008-10-30 | $33.03 | $33.91 | 2,431,500 | — | — |
| 2008-10-29 | $31.96 | $32.81 | 1,106,500 | — | — |
| 2008-10-28 | $30.18 | $30.99 | 1,358,400 | — | — |
| 2008-10-27 | $29.55 | $30.34 | 759,000 | — | — |
| 2008-10-24 | $30.99 | $31.82 | 894,700 | — | — |
| 2008-10-23 | $31.12 | $31.95 | 802,200 | — | — |
| 2008-10-22 | $31.12 | $31.95 | 717,800 | — | — |
| 2008-10-21 | $31.94 | $32.79 | 1,174,700 | — | — |
| 2008-10-20 | $33.53 | $34.43 | 820,000 | — | — |
| 2008-10-17 | $32.21 | $33.07 | 1,089,800 | — | — |
| 2008-10-16 | $33.09 | $33.97 | 1,685,600 | — | — |
| 2008-10-15 | $29.83 | $30.63 | 696,500 | — | — |
| 2008-10-14 | $32.51 | $33.38 | 1,219,300 | — | — |
| 2008-10-13 | $32.60 | $33.47 | 1,318,100 | — | — |
| 2008-10-10 | $29.42 | $30.21 | 1,436,700 | — | — |
| 2008-10-09 | $29.16 | $29.94 | 1,112,000 | — | — |
| 2008-10-08 | $31.36 | $32.20 | 1,110,000 | — | — |
| 2008-10-07 | $31.49 | $32.33 | 654,400 | — | — |
| 2008-10-06 | $33.15 | $34.04 | 935,200 | — | — |
| 2008-10-03 | $34.10 | $35.01 | 579,000 | — | — |
| 2008-10-02 | $35.63 | $36.58 | 467,200 | — | — |
| 2008-10-01 | $36.11 | $37.08 | 458,800 | — | — |
| 2008-09-30 | $37.58 | $38.58 | 811,500 | — | — |
| 2008-09-29 | $36.56 | $37.54 | 892,900 | — | — |
| 2008-09-26 | $38.38 | $39.41 | 527,000 | — | — |
| 2008-09-25 | $37.21 | $38.20 | 384,800 | — | — |
| 2008-09-24 | $37.03 | $38.02 | 414,700 | — | — |
| 2008-09-23 | $37.43 | $38.43 | 649,300 | — | — |
| 2008-09-22 | $37.17 | $38.16 | 499,800 | — | — |
| 2008-09-19 | $37.86 | $38.87 | 1,381,200 | — | — |
| 2008-09-18 | $36.48 | $37.45 | 1,021,100 | — | — |
| 2008-09-17 | $34.93 | $35.86 | 647,300 | — | — |
| 2008-09-16 | $37.05 | $38.04 | 594,200 | — | — |
| 2008-09-15 | $36.21 | $37.18 | 460,400 | — | — |
| 2008-09-12 | $36.93 | $37.92 | 540,700 | — | — |
| 2008-09-11 | $37.44 | $38.44 | 719,900 | — | — |
| 2008-09-10 | $37.82 | $38.83 | 458,200 | — | — |
| 2008-09-09 | $38.21 | $39.23 | 1,080,900 | — | — |
| 2008-09-08 | $37.71 | $38.72 | 488,500 | — | — |
| 2008-09-05 | $36.77 | $37.75 | 384,000 | — | — |
| 2008-09-04 | $36.90 | $37.89 | 559,900 | — | — |
| 2008-09-03 | $37.94 | $38.95 | 585,600 | — | — |
| 2008-09-02 | $37.09 | $38.08 | 524,200 | — | — |
| 2008-08-29 | $36.77 | $37.75 | 528,100 | — | — |
| 2008-08-28 | $36.99 | $37.98 | 629,900 | — | — |
| 2008-08-27 | $35.99 | $36.95 | 623,400 | — | — |
| 2008-08-26 | $35.99 | $36.95 | 513,100 | — | — |
| 2008-08-25 | $36.37 | $37.34 | 492,600 | — | — |
| 2008-08-22 | $37.85 | $38.86 | 367,400 | — | — |
| 2008-08-21 | $36.54 | $37.52 | 437,700 | — | — |
| 2008-08-20 | $37.48 | $38.48 | 382,900 | — | — |
| 2008-08-19 | $37.43 | $38.43 | 343,800 | — | — |
| 2008-08-18 | $37.38 | $38.38 | 549,500 | — | — |
| 2008-08-15 | $37.79 | $38.80 | 633,400 | — | — |
| 2008-08-14 | $37.43 | $38.43 | 611,000 | — | — |
| 2008-08-13 | $37.58 | $38.58 | 371,100 | — | — |
| 2008-08-12 | $36.96 | $37.95 | 383,900 | — | — |
| 2008-08-11 | $37.51 | $38.43 | 534,400 | — | — |
| 2008-08-08 | $36.65 | $37.55 | 657,800 | — | — |
| 2008-08-07 | $36.22 | $37.11 | 616,900 | — | — |
| 2008-08-06 | $36.48 | $37.38 | 678,200 | — | — |
| 2008-08-05 | $37.47 | $38.39 | 1,152,900 | — | — |
| 2008-08-04 | $35.72 | $36.60 | 732,000 | — | — |
| 2008-08-01 | $35.29 | $36.16 | 841,400 | — | — |
| 2008-07-31 | $34.17 | $35.01 | 1,157,400 | — | — |
| 2008-07-30 | $35.07 | $35.93 | 2,226,400 | — | — |
| 2008-07-29 | $31.75 | $32.53 | 519,300 | — | — |
| 2008-07-28 | $31.64 | $32.42 | 839,000 | — | — |
| 2008-07-25 | $33.08 | $33.89 | 543,600 | — | — |
| 2008-07-24 | $32.88 | $33.69 | 597,100 | — | — |
| 2008-07-23 | $31.77 | $32.55 | 362,500 | — | — |
| 2008-07-22 | $31.83 | $32.61 | 539,700 | — | — |
| 2008-07-21 | $31.43 | $32.20 | 195,000 | — | — |
| 2008-07-18 | $31.55 | $32.32 | 390,900 | — | — |
| 2008-07-17 | $31.65 | $32.43 | 412,400 | — | — |
| 2008-07-16 | $31.31 | $32.08 | 362,700 | — | — |
| 2008-07-15 | $30.85 | $31.61 | 667,200 | — | — |
| 2008-07-14 | $30.48 | $31.23 | 432,900 | — | — |
| 2008-07-11 | $30.80 | $31.56 | 412,800 | — | — |
| 2008-07-10 | $30.36 | $31.10 | 365,900 | — | — |
| 2008-07-09 | $29.70 | $30.43 | 612,500 | — | — |
| 2008-07-08 | $29.85 | $30.58 | 613,100 | — | — |
| 2008-07-07 | $28.57 | $29.27 | 427,300 | — | — |
| 2008-07-03 | $28.99 | $29.70 | 267,800 | — | — |
| 2008-07-02 | $28.67 | $29.37 | 913,700 | — | — |
| 2008-07-01 | $28.86 | $29.57 | 522,000 | — | — |
| 2008-06-30 | $28.76 | $29.47 | 713,600 | — | — |
| 2008-06-27 | $29.45 | $30.17 | 1,289,400 | — | — |
| 2008-06-26 | $29.18 | $29.90 | 451,500 | — | — |
| 2008-06-25 | $29.77 | $30.50 | 396,300 | — | — |
| 2008-06-24 | $29.05 | $29.76 | 420,300 | — | — |
| 2008-06-23 | $29.53 | $30.25 | 390,900 | — | — |
| 2008-06-20 | $29.53 | $30.25 | 1,177,700 | — | — |
| 2008-06-19 | $30.44 | $31.19 | 447,700 | — | — |
| 2008-06-18 | $30.07 | $30.81 | 458,800 | — | — |
| 2008-06-17 | $30.36 | $31.10 | 549,800 | — | — |
| 2008-06-16 | $30.87 | $31.63 | 460,400 | — | — |
| 2008-06-13 | $30.91 | $31.67 | 526,900 | — | — |
| 2008-06-12 | $30.65 | $31.40 | 481,600 | — | — |
| 2008-06-11 | $30.50 | $31.25 | 1,350,900 | — | — |
| 2008-06-10 | $32.74 | $33.54 | 665,600 | — | — |
| 2008-06-09 | $32.57 | $33.37 | 554,600 | — | — |
| 2008-06-06 | $32.84 | $33.65 | 746,700 | — | — |
| 2008-06-05 | $33.07 | $33.88 | 1,236,000 | — | — |
| 2008-06-04 | $31.66 | $32.44 | 636,300 | — | — |
| 2008-06-03 | $30.54 | $31.29 | 479,200 | — | — |
| 2008-06-02 | $30.18 | $30.92 | 440,000 | — | — |
| 2008-05-30 | $30.25 | $30.99 | 452,500 | — | — |
| 2008-05-29 | $30.15 | $30.89 | 1,117,500 | — | — |
| 2008-05-28 | $30.54 | $31.29 | 517,700 | — | — |
| 2008-05-27 | $30.78 | $31.54 | 787,400 | — | — |
| 2008-05-23 | $30.60 | $31.35 | 500,700 | — | — |
| 2008-05-22 | $31.52 | $32.29 | 348,800 | — | — |
| 2008-05-21 | $30.84 | $31.60 | 492,100 | — | — |
| 2008-05-20 | $31.26 | $32.03 | 481,500 | — | — |
| 2008-05-19 | $31.53 | $32.30 | 382,100 | — | — |
| 2008-05-16 | $31.51 | $32.28 | 451,400 | — | — |
| 2008-05-15 | $31.85 | $32.63 | 358,200 | — | — |
| 2008-05-14 | $31.56 | $32.33 | 663,100 | — | — |
| 2008-05-13 | $31.58 | $32.35 | 455,800 | — | — |
| 2008-05-12 | $31.50 | $32.27 | 562,200 | — | — |
| 2008-05-09 | $31.01 | $31.71 | 846,500 | — | — |
| 2008-05-08 | $29.75 | $30.42 | 1,009,400 | — | — |
| 2008-05-07 | $29.90 | $30.57 | 1,989,900 | — | — |
| 2008-05-06 | $27.56 | $28.18 | 670,300 | — | — |
| 2008-05-05 | $27.57 | $28.19 | 473,300 | — | — |
| 2008-05-02 | $27.91 | $28.54 | 286,000 | — | — |
| 2008-05-01 | $28.60 | $29.25 | 259,000 | — | — |
| 2008-04-30 | $27.71 | $28.33 | 385,200 | — | — |
| 2008-04-29 | $27.63 | $28.25 | 448,200 | — | — |
| 2008-04-28 | $27.30 | $27.92 | 248,500 | — | — |
| 2008-04-25 | $26.98 | $27.59 | 285,400 | — | — |
| 2008-04-24 | $26.76 | $27.36 | 424,300 | — | — |
| 2008-04-23 | $26.29 | $26.88 | 338,900 | — | — |
| 2008-04-22 | $25.77 | $26.35 | 762,700 | — | — |
| 2008-04-21 | $26.84 | $27.45 | 272,400 | — | — |
| 2008-04-18 | $26.91 | $27.52 | 382,400 | — | — |
| 2008-04-17 | $26.40 | $27.00 | 547,300 | — | — |
| 2008-04-16 | $26.48 | $27.08 | 435,900 | — | — |
| 2008-04-15 | $26.00 | $26.59 | 899,800 | — | — |
| 2008-04-14 | $25.77 | $26.35 | 462,600 | — | — |
| 2008-04-11 | $26.15 | $26.74 | 378,700 | — | — |
| 2008-04-10 | $27.00 | $27.61 | 355,600 | — | — |
| 2008-04-09 | $26.94 | $27.55 | 361,300 | — | — |
| 2008-04-08 | $26.83 | $27.44 | 402,300 | — | — |
| 2008-04-07 | $27.04 | $27.65 | 279,500 | — | — |
| 2008-04-04 | $27.06 | $27.67 | 407,000 | — | — |
| 2008-04-03 | $26.89 | $27.50 | 541,000 | — | — |
| 2008-04-02 | $27.56 | $28.18 | 433,900 | — | — |
| 2008-04-01 | $27.44 | $28.06 | 562,300 | — | — |
| 2008-03-31 | $26.83 | $27.44 | 581,300 | — | — |
| 2008-03-28 | $26.53 | $27.13 | 383,300 | — | — |
| 2008-03-27 | $26.63 | $27.23 | 449,700 | — | — |
| 2008-03-26 | $26.55 | $27.15 | 460,300 | — | — |
| 2008-03-25 | $26.89 | $27.50 | 553,500 | — | — |
| 2008-03-24 | $27.00 | $27.61 | 624,200 | — | — |
| 2008-03-20 | $26.99 | $27.60 | 1,505,100 | — | — |
| 2008-03-19 | $27.26 | $27.87 | 681,700 | — | — |
| 2008-03-18 | $27.55 | $28.17 | 770,000 | — | — |
| 2008-03-17 | $26.28 | $26.87 | 672,500 | — | — |
| 2008-03-14 | $26.41 | $27.01 | 970,900 | — | — |
| 2008-03-13 | $25.81 | $26.39 | 478,800 | — | — |
| 2008-03-12 | $25.51 | $26.09 | 446,100 | — | — |
| 2008-03-11 | $25.46 | $26.03 | 730,500 | — | — |
| 2008-03-10 | $24.61 | $25.17 | 597,900 | — | — |
| 2008-03-07 | $24.87 | $25.43 | 802,700 | — | — |
| 2008-03-06 | $24.70 | $25.26 | 899,900 | — | — |
| 2008-03-05 | $24.70 | $25.26 | 547,200 | — | — |
| 2008-03-04 | $24.64 | $25.20 | 487,600 | — | — |
| 2008-03-03 | $24.35 | $24.90 | 638,000 | — | — |
| 2008-02-29 | $24.62 | $25.18 | 722,800 | — | — |
| 2008-02-28 | $24.65 | $25.21 | 439,000 | — | — |
| 2008-02-27 | $24.81 | $25.37 | 551,200 | — | — |
| 2008-02-26 | $24.69 | $25.25 | 689,300 | — | — |
| 2008-02-25 | $24.39 | $24.94 | 697,500 | — | — |
| 2008-02-22 | $23.79 | $24.33 | 616,600 | — | — |
| 2008-02-21 | $23.81 | $24.35 | 477,400 | — | — |
| 2008-02-20 | $24.06 | $24.60 | 840,000 | — | — |
| 2008-02-19 | $23.77 | $24.31 | 480,900 | — | — |
| 2008-02-15 | $23.61 | $24.14 | 821,300 | — | — |
| 2008-02-14 | $23.75 | $24.29 | 753,000 | — | — |
| 2008-02-13 | $24.24 | $24.79 | 614,700 | — | — |
| 2008-02-12 | $24.07 | $24.61 | 714,700 | — | — |
| 2008-02-11 | $23.56 | $24.09 | 999,600 | — | — |
| 2008-02-08 | $23.20 | $23.72 | 824,900 | — | — |
| 2008-02-07 | $23.64 | $24.11 | 805,200 | — | — |
| 2008-02-06 | $23.78 | $24.25 | 757,200 | — | — |
| 2008-02-05 | $24.14 | $24.62 | 1,008,100 | — | — |
| 2008-02-04 | $24.52 | $25.01 | 1,152,800 | — | — |
| 2008-02-01 | $24.74 | $25.23 | 1,312,400 | — | — |
| 2008-01-31 | $24.78 | $25.27 | 1,639,800 | — | — |
| 2008-01-30 | $23.48 | $23.95 | 2,412,100 | — | — |
| 2008-01-29 | $27.44 | $27.99 | 392,900 | — | — |
| 2008-01-28 | $27.60 | $28.15 | 589,200 | — | — |
| 2008-01-25 | $27.62 | $28.17 | 371,100 | — | — |
| 2008-01-24 | $27.79 | $28.34 | 709,100 | — | — |
| 2008-01-23 | $28.70 | $29.27 | 670,200 | — | — |
| 2008-01-22 | $28.62 | $29.19 | 775,800 | — | — |
| 2008-01-18 | $29.26 | $29.84 | 751,800 | — | — |
| 2008-01-17 | $29.37 | $29.96 | 814,400 | — | — |
| 2008-01-16 | $30.25 | $30.85 | 675,600 | — | — |
| 2008-01-15 | $29.47 | $30.06 | 508,600 | — | — |
| 2008-01-14 | $29.76 | $30.35 | 410,700 | — | — |
| 2008-01-11 | $30.44 | $31.05 | 501,100 | — | — |
| 2008-01-10 | $30.70 | $31.31 | 726,600 | — | — |
| 2008-01-09 | $30.14 | $30.74 | 596,600 | — | — |
| 2008-01-08 | $29.47 | $30.06 | 663,500 | — | — |
| 2008-01-07 | $29.85 | $30.45 | 663,000 | — | — |
| 2008-01-04 | $29.36 | $29.95 | 641,900 | — | — |
| 2008-01-03 | $28.97 | $29.55 | 364,500 | — | — |
| 2008-01-02 | $28.78 | $29.35 | 383,100 | — | — |