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
- 1980-03-17 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 | $23.88 | $43.58 | 675,100 | — | — |
| 2008-12-30 | $23.02 | $42.01 | 433,500 | — | — |
| 2008-12-29 | $22.38 | $40.84 | 463,700 | — | — |
| 2008-12-26 | $22.19 | $40.49 | 248,500 | — | — |
| 2008-12-24 | $21.77 | $39.73 | 187,200 | — | — |
| 2008-12-23 | $21.59 | $39.40 | 771,400 | — | — |
| 2008-12-22 | $21.63 | $39.47 | 474,900 | — | — |
| 2008-12-19 | $22.11 | $40.35 | 920,200 | — | — |
| 2008-12-18 | $22.05 | $40.24 | 639,900 | — | — |
| 2008-12-17 | $22.65 | $41.33 | 896,000 | — | — |
| 2008-12-16 | $23.25 | $42.43 | 990,500 | — | — |
| 2008-12-15 | $22.97 | $41.91 | 482,800 | — | — |
| 2008-12-12 | $23.58 | $43.03 | 441,200 | — | — |
| 2008-12-11 | $22.61 | $41.26 | 605,300 | — | — |
| 2008-12-10 | $24.34 | $44.41 | 382,800 | — | — |
| 2008-12-09 | $23.56 | $42.99 | 446,000 | — | — |
| 2008-12-08 | $23.94 | $43.68 | 496,400 | — | — |
| 2008-12-05 | $23.31 | $42.54 | 544,200 | — | — |
| 2008-12-04 | $22.31 | $40.71 | 588,800 | — | — |
| 2008-12-03 | $23.76 | $43.36 | 700,800 | — | — |
| 2008-12-02 | $22.70 | $41.42 | 529,100 | — | — |
| 2008-12-01 | $21.77 | $39.73 | 561,100 | — | — |
| 2008-11-28 | $24.04 | $43.87 | 187,700 | — | — |
| 2008-11-26 | $23.99 | $43.78 | 437,800 | — | — |
| 2008-11-25 | $23.40 | $42.70 | 665,500 | — | — |
| 2008-11-24 | $22.97 | $41.91 | 1,060,900 | — | — |
| 2008-11-21 | $23.94 | $43.68 | 736,500 | — | — |
| 2008-11-20 | $21.87 | $39.91 | 772,200 | — | — |
| 2008-11-19 | $23.21 | $42.35 | 586,400 | — | — |
| 2008-11-18 | $24.19 | $44.14 | 440,900 | — | — |
| 2008-11-17 | $23.94 | $43.68 | 323,400 | — | — |
| 2008-11-14 | $23.83 | $43.48 | 391,000 | — | — |
| 2008-11-13 | $25.39 | $46.33 | 892,300 | — | — |
| 2008-11-12 | $22.69 | $41.40 | 439,200 | — | — |
| 2008-11-11 | $23.30 | $42.52 | 332,100 | — | — |
| 2008-11-10 | $23.36 | $42.63 | 334,700 | — | — |
| 2008-11-07 | $24.01 | $43.81 | 343,900 | — | — |
| 2008-11-06 | $23.60 | $43.06 | 302,600 | — | — |
| 2008-11-05 | $23.93 | $43.67 | 330,800 | — | — |
| 2008-11-04 | $25.24 | $45.71 | 277,200 | — | — |
| 2008-11-03 | $25.71 | $46.56 | 314,300 | — | — |
| 2008-10-31 | $25.23 | $45.69 | 431,000 | — | — |
| 2008-10-30 | $24.71 | $44.75 | 347,700 | — | — |
| 2008-10-29 | $24.58 | $44.51 | 445,600 | — | — |
| 2008-10-28 | $24.35 | $44.10 | 548,500 | — | — |
| 2008-10-27 | $22.52 | $40.78 | 513,800 | — | — |
| 2008-10-24 | $23.72 | $42.96 | 482,000 | — | — |
| 2008-10-23 | $25.15 | $45.55 | 655,100 | — | — |
| 2008-10-22 | $23.83 | $43.16 | 742,900 | — | — |
| 2008-10-21 | $25.58 | $46.33 | 454,500 | — | — |
| 2008-10-20 | $26.27 | $47.58 | 581,300 | — | — |
| 2008-10-17 | $25.57 | $46.31 | 922,300 | — | — |
| 2008-10-16 | $26.47 | $47.94 | 958,100 | — | — |
| 2008-10-15 | $23.42 | $42.41 | 405,300 | — | — |
| 2008-10-14 | $25.55 | $46.27 | 397,400 | — | — |
| 2008-10-13 | $26.03 | $47.14 | 549,600 | — | — |
| 2008-10-10 | $23.65 | $42.83 | 732,800 | — | — |
| 2008-10-09 | $22.34 | $40.46 | 564,600 | — | — |
| 2008-10-08 | $24.40 | $44.19 | 597,700 | — | — |
| 2008-10-07 | $24.36 | $44.12 | 718,300 | — | — |
| 2008-10-06 | $25.71 | $46.56 | 850,600 | — | — |
| 2008-10-03 | $27.08 | $49.04 | 467,000 | — | — |
| 2008-10-02 | $27.52 | $49.84 | 316,000 | — | — |
| 2008-10-01 | $28.37 | $51.38 | 246,900 | — | — |
| 2008-09-30 | $28.13 | $50.94 | 459,900 | — | — |
| 2008-09-29 | $27.59 | $49.97 | 469,500 | — | — |
| 2008-09-26 | $29.07 | $52.65 | 445,400 | — | — |
| 2008-09-25 | $28.40 | $51.43 | 303,500 | — | — |
| 2008-09-24 | $27.80 | $50.35 | 347,600 | — | — |
| 2008-09-23 | $28.85 | $52.25 | 442,900 | — | — |
| 2008-09-22 | $28.92 | $52.37 | 327,200 | — | — |
| 2008-09-19 | $29.67 | $53.73 | 1,675,200 | — | — |
| 2008-09-18 | $29.38 | $53.21 | 662,400 | — | — |
| 2008-09-17 | $28.62 | $51.83 | 326,400 | — | — |
| 2008-09-16 | $30.16 | $54.62 | 341,400 | — | — |
| 2008-09-15 | $29.16 | $52.81 | 283,700 | — | — |
| 2008-09-12 | $29.98 | $54.29 | 226,500 | — | — |
| 2008-09-11 | $29.79 | $53.95 | 332,000 | — | — |
| 2008-09-10 | $29.64 | $53.68 | 272,100 | — | — |
| 2008-09-09 | $29.15 | $52.79 | 281,800 | — | — |
| 2008-09-08 | $29.84 | $54.04 | 273,500 | — | — |
| 2008-09-05 | $29.16 | $52.81 | 325,900 | — | — |
| 2008-09-04 | $29.12 | $52.74 | 395,000 | — | — |
| 2008-09-03 | $29.83 | $54.02 | 410,000 | — | — |
| 2008-09-02 | $29.25 | $52.97 | 214,400 | — | — |
| 2008-08-29 | $29.21 | $52.90 | 275,100 | — | — |
| 2008-08-28 | $29.30 | $53.06 | 279,200 | — | — |
| 2008-08-27 | $29.08 | $52.66 | 326,000 | — | — |
| 2008-08-26 | $29.21 | $52.90 | 235,900 | — | — |
| 2008-08-25 | $28.69 | $51.96 | 276,300 | — | — |
| 2008-08-22 | $29.77 | $53.91 | 184,300 | — | — |
| 2008-08-21 | $29.80 | $53.97 | 166,200 | — | — |
| 2008-08-20 | $29.91 | $54.17 | 194,700 | — | — |
| 2008-08-19 | $29.64 | $53.68 | 208,700 | — | — |
| 2008-08-18 | $30.55 | $55.33 | 173,200 | — | — |
| 2008-08-15 | $30.63 | $55.47 | 282,200 | — | — |
| 2008-08-14 | $31.04 | $56.21 | 199,200 | — | — |
| 2008-08-13 | $31.25 | $56.59 | 230,300 | — | — |
| 2008-08-12 | $31.20 | $56.50 | 178,800 | — | — |
| 2008-08-11 | $31.30 | $56.69 | 227,400 | — | — |
| 2008-08-08 | $30.90 | $55.96 | 185,000 | — | — |
| 2008-08-07 | $29.95 | $54.24 | 244,800 | — | — |
| 2008-08-06 | $30.73 | $55.65 | 241,100 | — | — |
| 2008-08-05 | $31.20 | $56.16 | 280,900 | — | — |
| 2008-08-04 | $30.67 | $55.21 | 211,400 | — | — |
| 2008-08-01 | $31.16 | $56.09 | 171,000 | — | — |
| 2008-07-31 | $31.12 | $56.02 | 337,900 | — | — |
| 2008-07-30 | $31.53 | $56.75 | 351,700 | — | — |
| 2008-07-29 | $31.25 | $56.25 | 424,000 | — | — |
| 2008-07-28 | $30.87 | $55.57 | 289,300 | — | — |
| 2008-07-25 | $31.75 | $57.15 | 192,500 | — | — |
| 2008-07-24 | $31.64 | $56.95 | 247,600 | — | — |
| 2008-07-23 | $31.86 | $57.35 | 288,500 | — | — |
| 2008-07-22 | $32.06 | $57.71 | 500,300 | — | — |
| 2008-07-21 | $32.10 | $57.78 | 712,400 | — | — |
| 2008-07-18 | $31.35 | $56.43 | 923,100 | — | — |
| 2008-07-17 | $29.78 | $53.60 | 298,500 | — | — |
| 2008-07-16 | $30.03 | $54.05 | 244,900 | — | — |
| 2008-07-15 | $29.40 | $52.92 | 302,900 | — | — |
| 2008-07-14 | $29.49 | $53.08 | 204,900 | — | — |
| 2008-07-11 | $30.00 | $54.00 | 298,500 | — | — |
| 2008-07-10 | $29.72 | $53.50 | 360,900 | — | — |
| 2008-07-09 | $29.55 | $53.19 | 686,700 | — | — |
| 2008-07-08 | $28.55 | $51.39 | 468,000 | — | — |
| 2008-07-07 | $27.22 | $49.00 | 269,900 | — | — |
| 2008-07-03 | $27.33 | $49.19 | 151,800 | — | — |
| 2008-07-02 | $27.51 | $49.52 | 410,400 | — | — |
| 2008-07-01 | $28.33 | $50.99 | 403,700 | — | — |
| 2008-06-30 | $28.16 | $50.69 | 361,200 | — | — |
| 2008-06-27 | $28.60 | $51.48 | 580,800 | — | — |
| 2008-06-26 | $29.33 | $52.79 | 216,500 | — | — |
| 2008-06-25 | $30.02 | $54.04 | 303,400 | — | — |
| 2008-06-24 | $30.16 | $54.29 | 267,900 | — | — |
| 2008-06-23 | $30.69 | $55.24 | 266,700 | — | — |
| 2008-06-20 | $30.70 | $55.26 | 545,200 | — | — |
| 2008-06-19 | $31.28 | $56.30 | 208,800 | — | — |
| 2008-06-18 | $30.91 | $55.64 | 190,700 | — | — |
| 2008-06-17 | $31.12 | $56.02 | 168,200 | — | — |
| 2008-06-16 | $31.35 | $56.43 | 255,700 | — | — |
| 2008-06-13 | $31.60 | $56.88 | 269,900 | — | — |
| 2008-06-12 | $31.19 | $56.14 | 184,600 | — | — |
| 2008-06-11 | $31.25 | $56.25 | 235,900 | — | — |
| 2008-06-10 | $31.88 | $57.38 | 266,300 | — | — |
| 2008-06-09 | $31.44 | $56.59 | 315,200 | — | — |
| 2008-06-06 | $31.94 | $57.49 | 335,000 | — | — |
| 2008-06-05 | $32.78 | $59.00 | 301,200 | — | — |
| 2008-06-04 | $32.03 | $57.65 | 292,800 | — | — |
| 2008-06-03 | $31.82 | $57.28 | 375,300 | — | — |
| 2008-06-02 | $31.67 | $57.01 | 456,900 | — | — |
| 2008-05-30 | $31.45 | $56.61 | 306,400 | — | — |
| 2008-05-29 | $31.54 | $56.77 | 311,200 | — | — |
| 2008-05-28 | $30.83 | $55.49 | 228,200 | — | — |
| 2008-05-27 | $30.87 | $55.57 | 258,400 | — | — |
| 2008-05-23 | $30.60 | $55.08 | 389,200 | — | — |
| 2008-05-22 | $30.75 | $55.35 | 387,100 | — | — |
| 2008-05-21 | $30.33 | $54.59 | 548,400 | — | — |
| 2008-05-20 | $29.86 | $53.75 | 367,800 | — | — |
| 2008-05-19 | $29.61 | $53.30 | 275,900 | — | — |
| 2008-05-16 | $29.74 | $53.53 | 260,400 | — | — |
| 2008-05-15 | $29.93 | $53.87 | 211,100 | — | — |
| 2008-05-14 | $29.94 | $53.89 | 192,100 | — | — |
| 2008-05-13 | $30.04 | $54.07 | 199,900 | — | — |
| 2008-05-12 | $30.00 | $54.00 | 218,600 | — | — |
| 2008-05-09 | $29.79 | $53.62 | 325,300 | — | — |
| 2008-05-08 | $29.87 | $53.77 | 412,800 | — | — |
| 2008-05-07 | $29.80 | $53.64 | 459,700 | — | — |
| 2008-05-06 | $30.01 | $53.69 | 332,100 | — | — |
| 2008-05-05 | $29.88 | $53.46 | 314,500 | — | — |
| 2008-05-02 | $29.81 | $53.34 | 373,400 | — | — |
| 2008-05-01 | $30.07 | $53.80 | 376,700 | — | — |
| 2008-04-30 | $29.77 | $53.26 | 248,600 | — | — |
| 2008-04-29 | $29.97 | $53.62 | 223,500 | — | — |
| 2008-04-28 | $30.39 | $54.37 | 231,200 | — | — |
| 2008-04-25 | $30.50 | $54.57 | 301,400 | — | — |
| 2008-04-24 | $30.58 | $54.71 | 434,200 | — | — |
| 2008-04-23 | $30.26 | $54.14 | 536,700 | — | — |
| 2008-04-22 | $30.17 | $53.98 | 849,800 | — | — |
| 2008-04-21 | $32.74 | $58.58 | 691,800 | — | — |
| 2008-04-18 | $32.82 | $58.72 | 386,800 | — | — |
| 2008-04-17 | $32.03 | $57.31 | 277,300 | — | — |
| 2008-04-16 | $32.02 | $57.29 | 669,000 | — | — |
| 2008-04-15 | $30.72 | $54.96 | 450,300 | — | — |
| 2008-04-14 | $29.91 | $53.51 | 191,600 | — | — |
| 2008-04-11 | $29.76 | $53.25 | 185,300 | — | — |
| 2008-04-10 | $30.62 | $54.79 | 165,700 | — | — |
| 2008-04-09 | $30.03 | $53.73 | 241,500 | — | — |
| 2008-04-08 | $30.40 | $54.39 | 232,400 | — | — |
| 2008-04-07 | $30.36 | $54.32 | 320,000 | — | — |
| 2008-04-04 | $30.47 | $54.52 | 369,700 | — | — |
| 2008-04-03 | $30.31 | $54.23 | 308,000 | — | — |
| 2008-04-02 | $30.11 | $53.87 | 526,700 | — | — |
| 2008-04-01 | $30.89 | $55.27 | 530,300 | — | — |
| 2008-03-31 | $29.49 | $52.76 | 395,800 | — | — |
| 2008-03-28 | $29.23 | $52.30 | 236,300 | — | — |
| 2008-03-27 | $29.23 | $52.30 | 289,300 | — | — |
| 2008-03-26 | $29.31 | $52.44 | 193,500 | — | — |
| 2008-03-25 | $29.38 | $52.57 | 234,900 | — | — |
| 2008-03-24 | $29.26 | $52.35 | 293,200 | — | — |
| 2008-03-20 | $28.59 | $51.15 | 921,800 | — | — |
| 2008-03-19 | $28.11 | $50.29 | 410,800 | — | — |
| 2008-03-18 | $28.47 | $50.94 | 390,200 | — | — |
| 2008-03-17 | $27.27 | $48.79 | 287,100 | — | — |
| 2008-03-14 | $27.23 | $48.72 | 265,900 | — | — |
| 2008-03-13 | $27.71 | $49.58 | 443,000 | — | — |
| 2008-03-12 | $27.64 | $49.45 | 244,800 | — | — |
| 2008-03-11 | $27.58 | $49.35 | 350,500 | — | — |
| 2008-03-10 | $26.46 | $47.34 | 225,800 | — | — |
| 2008-03-07 | $26.77 | $47.90 | 263,100 | — | — |
| 2008-03-06 | $26.84 | $48.02 | 223,500 | — | — |
| 2008-03-05 | $27.54 | $49.27 | 264,600 | — | — |
| 2008-03-04 | $27.42 | $49.06 | 363,900 | — | — |
| 2008-03-03 | $27.42 | $49.06 | 334,100 | — | — |
| 2008-02-29 | $26.94 | $48.20 | 234,600 | — | — |
| 2008-02-28 | $28.04 | $50.17 | 304,500 | — | — |
| 2008-02-27 | $28.26 | $50.56 | 590,000 | — | — |
| 2008-02-26 | $28.17 | $50.40 | 666,900 | — | — |
| 2008-02-25 | $28.14 | $50.35 | 335,700 | — | — |
| 2008-02-22 | $27.72 | $49.60 | 420,000 | — | — |
| 2008-02-21 | $27.60 | $49.38 | 351,000 | — | — |
| 2008-02-20 | $28.17 | $50.40 | 264,700 | — | — |
| 2008-02-19 | $27.85 | $49.83 | 359,000 | — | — |
| 2008-02-15 | $27.91 | $49.94 | 387,300 | — | — |
| 2008-02-14 | $27.78 | $49.70 | 391,700 | — | — |
| 2008-02-13 | $27.94 | $49.99 | 419,500 | — | — |
| 2008-02-12 | $27.88 | $49.88 | 449,700 | — | — |
| 2008-02-11 | $27.89 | $49.90 | 807,100 | — | — |
| 2008-02-08 | $26.19 | $46.86 | 208,800 | — | — |
| 2008-02-07 | $26.27 | $47.00 | 370,600 | — | — |
| 2008-02-06 | $26.24 | $46.95 | 228,600 | — | — |
| 2008-02-05 | $26.27 | $46.68 | 231,500 | — | — |
| 2008-02-04 | $27.25 | $48.42 | 206,300 | — | — |
| 2008-02-01 | $27.21 | $48.35 | 305,500 | — | — |
| 2008-01-31 | $26.52 | $47.12 | 474,600 | — | — |
| 2008-01-30 | $25.91 | $46.04 | 390,300 | — | — |
| 2008-01-29 | $27.00 | $47.98 | 359,400 | — | — |
| 2008-01-28 | $26.78 | $47.59 | 298,700 | — | — |
| 2008-01-25 | $26.26 | $46.66 | 335,900 | — | — |
| 2008-01-24 | $26.11 | $46.40 | 422,500 | — | — |
| 2008-01-23 | $26.49 | $47.07 | 495,700 | — | — |
| 2008-01-22 | $25.78 | $45.81 | 482,800 | — | — |
| 2008-01-18 | $26.02 | $46.24 | 684,400 | — | — |
| 2008-01-17 | $27.84 | $49.47 | 438,400 | — | — |
| 2008-01-16 | $28.46 | $50.57 | 341,400 | — | — |
| 2008-01-15 | $28.31 | $50.31 | 472,800 | — | — |
| 2008-01-14 | $28.78 | $51.14 | 340,800 | — | — |
| 2008-01-11 | $28.77 | $51.12 | 353,000 | — | — |
| 2008-01-10 | $29.46 | $52.35 | 348,300 | — | — |
| 2008-01-09 | $29.02 | $51.57 | 339,900 | — | — |
| 2008-01-08 | $28.79 | $51.16 | 479,100 | — | — |
| 2008-01-07 | $28.79 | $51.16 | 318,700 | — | — |
| 2008-01-04 | $28.40 | $50.47 | 358,600 | — | — |
| 2008-01-03 | $28.72 | $51.03 | 347,900 | — | — |
| 2008-01-02 | $28.68 | $50.96 | 436,600 | — | — |