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
- 1995-07-20 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 | $19.65 | $28.13 | 676,400 | — | — |
| 2008-12-30 | $18.71 | $26.79 | 1,086,700 | — | — |
| 2008-12-29 | $16.70 | $23.91 | 1,270,000 | — | — |
| 2008-12-26 | $15.94 | $22.82 | 825,100 | — | — |
| 2008-12-24 | $14.64 | $20.96 | 157,400 | — | — |
| 2008-12-23 | $14.50 | $20.76 | 698,900 | — | — |
| 2008-12-22 | $14.75 | $21.12 | 461,800 | — | — |
| 2008-12-19 | $15.67 | $22.43 | 669,900 | — | — |
| 2008-12-18 | $15.42 | $22.08 | 520,800 | — | — |
| 2008-12-17 | $16.80 | $24.05 | 355,000 | — | — |
| 2008-12-16 | $16.39 | $23.47 | 657,900 | — | — |
| 2008-12-15 | $15.88 | $22.74 | 442,300 | — | — |
| 2008-12-12 | $16.39 | $23.47 | 462,200 | — | — |
| 2008-12-11 | $15.62 | $22.36 | 538,800 | — | — |
| 2008-12-10 | $16.70 | $23.91 | 845,800 | — | — |
| 2008-12-09 | $16.01 | $22.92 | 783,200 | — | — |
| 2008-12-08 | $15.71 | $22.49 | 619,600 | — | — |
| 2008-12-05 | $14.24 | $20.39 | 556,800 | — | — |
| 2008-12-04 | $14.00 | $20.04 | 576,400 | — | — |
| 2008-12-03 | $14.62 | $20.93 | 399,500 | — | — |
| 2008-12-02 | $14.58 | $20.87 | 998,700 | — | — |
| 2008-12-01 | $13.94 | $19.96 | 719,300 | — | — |
| 2008-11-28 | $16.39 | $23.47 | 270,400 | — | — |
| 2008-11-26 | $16.05 | $22.98 | 1,026,500 | — | — |
| 2008-11-25 | $14.78 | $21.16 | 949,700 | — | — |
| 2008-11-24 | $14.07 | $20.14 | 724,200 | — | — |
| 2008-11-21 | $12.05 | $17.25 | 882,100 | — | — |
| 2008-11-20 | $11.51 | $16.48 | 1,183,000 | — | — |
| 2008-11-19 | $13.89 | $19.89 | 620,400 | — | — |
| 2008-11-18 | $15.11 | $21.63 | 813,600 | — | — |
| 2008-11-17 | $15.08 | $21.59 | 877,900 | — | — |
| 2008-11-14 | $13.86 | $19.84 | 769,800 | — | — |
| 2008-11-13 | $16.01 | $22.92 | 814,500 | — | — |
| 2008-11-12 | $14.27 | $20.43 | 757,600 | — | — |
| 2008-11-11 | $15.81 | $22.64 | 961,300 | — | — |
| 2008-11-10 | $16.63 | $23.81 | 769,700 | — | — |
| 2008-11-07 | $16.72 | $23.94 | 665,900 | — | — |
| 2008-11-06 | $16.51 | $23.64 | 1,098,300 | — | — |
| 2008-11-05 | $20.17 | $28.88 | 536,100 | — | — |
| 2008-11-04 | $22.24 | $31.84 | 451,500 | — | — |
| 2008-11-03 | $20.67 | $29.59 | 759,900 | — | — |
| 2008-10-31 | $21.35 | $30.57 | 1,012,500 | — | — |
| 2008-10-30 | $19.34 | $27.69 | 730,800 | — | — |
| 2008-10-29 | $18.45 | $26.41 | 762,000 | — | — |
| 2008-10-28 | $17.25 | $24.70 | 813,600 | — | — |
| 2008-10-27 | $16.70 | $23.91 | 557,600 | — | — |
| 2008-10-24 | $17.20 | $24.63 | 832,800 | — | — |
| 2008-10-23 | $17.95 | $25.70 | 1,216,400 | — | — |
| 2008-10-22 | $18.65 | $26.70 | 687,400 | — | — |
| 2008-10-21 | $21.17 | $30.31 | 647,900 | — | — |
| 2008-10-20 | $21.60 | $30.92 | 798,700 | — | — |
| 2008-10-17 | $19.61 | $28.08 | 799,700 | — | — |
| 2008-10-16 | $19.65 | $28.13 | 982,000 | — | — |
| 2008-10-15 | $18.87 | $27.02 | 1,151,300 | — | — |
| 2008-10-14 | $23.26 | $32.85 | 1,474,800 | — | — |
| 2008-10-13 | $22.46 | $31.72 | 1,134,800 | — | — |
| 2008-10-10 | $18.81 | $26.56 | 2,097,500 | — | — |
| 2008-10-09 | $19.28 | $27.23 | 1,480,000 | — | — |
| 2008-10-08 | $20.36 | $28.75 | 1,799,900 | — | — |
| 2008-10-07 | $19.65 | $27.75 | 1,709,200 | — | — |
| 2008-10-06 | $19.42 | $27.43 | 1,894,400 | — | — |
| 2008-10-03 | $22.77 | $32.16 | 628,900 | — | — |
| 2008-10-02 | $23.19 | $32.75 | 580,000 | — | — |
| 2008-10-01 | $26.08 | $36.83 | 403,300 | — | — |
| 2008-09-30 | $26.38 | $37.25 | 883,200 | — | — |
| 2008-09-29 | $23.75 | $33.54 | 1,075,200 | — | — |
| 2008-09-26 | $28.21 | $39.84 | 668,100 | — | — |
| 2008-09-25 | $29.56 | $41.75 | 531,000 | — | — |
| 2008-09-24 | $28.75 | $40.60 | 547,000 | — | — |
| 2008-09-23 | $28.26 | $39.91 | 867,400 | — | — |
| 2008-09-22 | $29.39 | $41.51 | 778,900 | — | — |
| 2008-09-19 | $32.33 | $45.66 | 773,000 | — | — |
| 2008-09-18 | $28.35 | $40.04 | 763,200 | — | — |
| 2008-09-17 | $27.89 | $39.39 | 697,500 | — | — |
| 2008-09-16 | $30.21 | $42.66 | 768,200 | — | — |
| 2008-09-15 | $29.31 | $41.39 | 531,700 | — | — |
| 2008-09-12 | $31.85 | $44.98 | 714,900 | — | — |
| 2008-09-11 | $31.48 | $44.46 | 996,700 | — | — |
| 2008-09-10 | $31.33 | $44.25 | 1,702,700 | — | — |
| 2008-09-09 | $30.91 | $43.65 | 1,334,000 | — | — |
| 2008-09-08 | $33.13 | $46.79 | 576,600 | — | — |
| 2008-09-05 | $33.13 | $46.79 | 823,700 | — | — |
| 2008-09-04 | $33.48 | $47.28 | 810,000 | — | — |
| 2008-09-03 | $34.50 | $48.72 | 456,600 | — | — |
| 2008-09-02 | $34.11 | $48.17 | 1,059,700 | — | — |
| 2008-08-29 | $35.56 | $50.22 | 529,200 | — | — |
| 2008-08-28 | $35.57 | $50.23 | 916,600 | — | — |
| 2008-08-27 | $35.10 | $49.57 | 1,436,200 | — | — |
| 2008-08-26 | $34.10 | $48.16 | 915,800 | — | — |
| 2008-08-25 | $33.76 | $47.68 | 1,018,900 | — | — |
| 2008-08-22 | $34.58 | $48.84 | 971,400 | — | — |
| 2008-08-21 | $34.91 | $49.30 | 1,217,100 | — | — |
| 2008-08-20 | $33.60 | $47.45 | 941,300 | — | — |
| 2008-08-19 | $33.32 | $47.06 | 957,800 | — | — |
| 2008-08-18 | $34.30 | $48.44 | 522,100 | — | — |
| 2008-08-15 | $34.65 | $48.93 | 1,507,700 | — | — |
| 2008-08-14 | $34.95 | $49.36 | 442,800 | — | — |
| 2008-08-13 | $35.54 | $50.19 | 1,131,300 | — | — |
| 2008-08-12 | $33.90 | $47.87 | 1,570,100 | — | — |
| 2008-08-11 | $35.15 | $49.64 | 1,707,500 | — | — |
| 2008-08-08 | $36.50 | $51.55 | 1,893,400 | — | — |
| 2008-08-07 | $35.14 | $49.63 | 6,863,500 | — | — |
| 2008-08-06 | $41.82 | $59.06 | 620,700 | — | — |
| 2008-08-05 | $40.03 | $56.53 | 677,600 | — | — |
| 2008-08-04 | $39.99 | $56.48 | 774,100 | — | — |
| 2008-08-01 | $41.97 | $59.27 | 385,800 | — | — |
| 2008-07-31 | $43.67 | $61.67 | 534,200 | — | — |
| 2008-07-30 | $43.30 | $61.15 | 533,600 | — | — |
| 2008-07-29 | $43.29 | $61.14 | 489,000 | — | — |
| 2008-07-28 | $43.12 | $60.90 | 561,800 | — | — |
| 2008-07-25 | $42.90 | $60.59 | 654,700 | — | — |
| 2008-07-24 | $41.25 | $58.25 | 511,800 | — | — |
| 2008-07-23 | $43.27 | $61.11 | 405,500 | — | — |
| 2008-07-22 | $42.62 | $60.19 | 349,900 | — | — |
| 2008-07-21 | $42.99 | $60.71 | 766,700 | — | — |
| 2008-07-18 | $42.18 | $59.57 | 448,800 | — | — |
| 2008-07-17 | $42.20 | $59.60 | 850,600 | — | — |
| 2008-07-16 | $40.21 | $56.79 | 469,800 | — | — |
| 2008-07-15 | $39.88 | $56.32 | 641,700 | — | — |
| 2008-07-14 | $40.64 | $57.39 | 485,700 | — | — |
| 2008-07-11 | $40.46 | $57.14 | 604,200 | — | — |
| 2008-07-10 | $40.10 | $56.63 | 527,400 | — | — |
| 2008-07-09 | $40.18 | $56.74 | 412,000 | — | — |
| 2008-07-08 | $41.58 | $58.33 | 426,700 | — | — |
| 2008-07-07 | $40.50 | $56.82 | 441,800 | — | — |
| 2008-07-03 | $42.25 | $59.27 | 190,900 | — | — |
| 2008-07-02 | $42.51 | $59.64 | 675,900 | — | — |
| 2008-07-01 | $44.97 | $63.09 | 806,300 | — | — |
| 2008-06-30 | $45.18 | $63.38 | 874,200 | — | — |
| 2008-06-27 | $46.06 | $64.62 | 644,900 | — | — |
| 2008-06-26 | $45.57 | $63.93 | 1,289,900 | — | — |
| 2008-06-25 | $47.48 | $66.61 | 656,300 | — | — |
| 2008-06-24 | $48.26 | $67.70 | 819,000 | — | — |
| 2008-06-23 | $49.08 | $68.85 | 948,500 | — | — |
| 2008-06-20 | $48.75 | $68.39 | 255,500 | — | — |
| 2008-06-19 | $49.47 | $69.40 | 368,500 | — | — |
| 2008-06-18 | $48.70 | $68.32 | 508,100 | — | — |
| 2008-06-17 | $48.66 | $68.27 | 464,800 | — | — |
| 2008-06-16 | $47.60 | $66.78 | 543,400 | — | — |
| 2008-06-13 | $45.86 | $64.34 | 617,500 | — | — |
| 2008-06-12 | $44.04 | $61.78 | 442,500 | — | — |
| 2008-06-11 | $44.41 | $62.30 | 490,700 | — | — |
| 2008-06-10 | $45.57 | $63.93 | 541,700 | — | — |
| 2008-06-09 | $47.25 | $66.29 | 485,900 | — | — |
| 2008-06-06 | $46.21 | $64.83 | 404,000 | — | — |
| 2008-06-05 | $47.75 | $66.99 | 404,200 | — | — |
| 2008-06-04 | $47.60 | $66.78 | 517,200 | — | — |
| 2008-06-03 | $48.50 | $68.04 | 408,100 | — | — |
| 2008-06-02 | $49.49 | $69.43 | 245,000 | — | — |
| 2008-05-30 | $50.28 | $70.54 | 262,600 | — | — |
| 2008-05-29 | $49.69 | $69.71 | 222,600 | — | — |
| 2008-05-28 | $49.74 | $69.78 | 271,800 | — | — |
| 2008-05-27 | $50.25 | $70.50 | 407,100 | — | — |
| 2008-05-23 | $49.64 | $69.64 | 272,600 | — | — |
| 2008-05-22 | $51.16 | $71.77 | 459,000 | — | — |
| 2008-05-21 | $52.48 | $73.62 | 630,200 | — | — |
| 2008-05-20 | $52.47 | $73.61 | 467,400 | — | — |
| 2008-05-19 | $51.24 | $71.88 | 935,200 | — | — |
| 2008-05-16 | $51.12 | $71.72 | 865,500 | — | — |
| 2008-05-15 | $49.89 | $69.99 | 1,104,600 | — | — |
| 2008-05-14 | $47.92 | $67.23 | 585,900 | — | — |
| 2008-05-13 | $46.55 | $65.30 | 445,500 | — | — |
| 2008-05-12 | $47.61 | $66.79 | 413,400 | — | — |
| 2008-05-09 | $45.68 | $64.08 | 212,800 | — | — |
| 2008-05-08 | $46.24 | $64.87 | 350,100 | — | — |
| 2008-05-07 | $46.51 | $65.25 | 303,900 | — | — |
| 2008-05-06 | $47.55 | $66.71 | 498,000 | — | — |
| 2008-05-05 | $45.62 | $64.00 | 723,600 | — | — |
| 2008-05-02 | $46.21 | $64.83 | 329,700 | — | — |
| 2008-05-01 | $47.18 | $66.19 | 510,000 | — | — |
| 2008-04-30 | $45.64 | $64.03 | 461,500 | — | — |
| 2008-04-29 | $46.37 | $65.05 | 250,700 | — | — |
| 2008-04-28 | $47.61 | $66.79 | 754,200 | — | — |
| 2008-04-25 | $44.92 | $63.02 | 450,700 | — | — |
| 2008-04-24 | $45.48 | $63.80 | 704,300 | — | — |
| 2008-04-23 | $46.22 | $64.84 | 380,300 | — | — |
| 2008-04-22 | $46.67 | $65.47 | 431,800 | — | — |
| 2008-04-21 | $46.99 | $65.92 | 280,900 | — | — |
| 2008-04-18 | $47.19 | $66.20 | 363,000 | — | — |
| 2008-04-17 | $47.26 | $66.30 | 668,400 | — | — |
| 2008-04-16 | $46.36 | $65.04 | 495,500 | — | — |
| 2008-04-15 | $45.29 | $63.54 | 611,800 | — | — |
| 2008-04-14 | $42.88 | $60.16 | 491,700 | — | — |
| 2008-04-11 | $43.18 | $60.58 | 355,300 | — | — |
| 2008-04-10 | $44.35 | $62.22 | 243,100 | — | — |
| 2008-04-09 | $43.90 | $61.59 | 393,000 | — | — |
| 2008-04-08 | $45.55 | $63.52 | 341,000 | — | — |
| 2008-04-07 | $44.94 | $62.67 | 480,400 | — | — |
| 2008-04-04 | $44.74 | $62.39 | 332,100 | — | — |
| 2008-04-03 | $44.61 | $62.21 | 335,700 | — | — |
| 2008-04-02 | $43.52 | $60.69 | 554,400 | — | — |
| 2008-04-01 | $44.27 | $61.73 | 492,500 | — | — |
| 2008-03-31 | $42.47 | $59.22 | 542,800 | — | — |
| 2008-03-28 | $42.62 | $59.43 | 497,900 | — | — |
| 2008-03-27 | $44.08 | $61.47 | 533,700 | — | — |
| 2008-03-26 | $43.43 | $60.56 | 550,000 | — | — |
| 2008-03-25 | $44.84 | $62.53 | 633,900 | — | — |
| 2008-03-24 | $44.05 | $61.42 | 573,900 | — | — |
| 2008-03-20 | $43.42 | $60.55 | 1,177,500 | — | — |
| 2008-03-19 | $39.36 | $54.88 | 559,900 | — | — |
| 2008-03-18 | $41.04 | $57.23 | 1,278,900 | — | — |
| 2008-03-17 | $36.21 | $50.49 | 1,281,200 | — | — |
| 2008-03-14 | $38.89 | $54.23 | 441,600 | — | — |
| 2008-03-13 | $39.88 | $55.61 | 661,700 | — | — |
| 2008-03-12 | $39.01 | $54.40 | 432,100 | — | — |
| 2008-03-11 | $40.87 | $56.99 | 681,100 | — | — |
| 2008-03-10 | $39.12 | $54.55 | 581,100 | — | — |
| 2008-03-07 | $40.41 | $56.35 | 745,500 | — | — |
| 2008-03-06 | $40.85 | $56.96 | 365,000 | — | — |
| 2008-03-05 | $42.11 | $58.72 | 646,700 | — | — |
| 2008-03-04 | $41.20 | $57.45 | 1,110,500 | — | — |
| 2008-03-03 | $42.00 | $58.57 | 744,100 | — | — |
| 2008-02-29 | $42.98 | $59.93 | 636,400 | — | — |
| 2008-02-28 | $44.95 | $62.68 | 582,600 | — | — |
| 2008-02-27 | $46.62 | $65.01 | 936,700 | — | — |
| 2008-02-26 | $46.90 | $65.40 | 471,100 | — | — |
| 2008-02-25 | $45.17 | $62.99 | 435,900 | — | — |
| 2008-02-22 | $44.76 | $62.41 | 396,600 | — | — |
| 2008-02-21 | $45.10 | $62.89 | 347,500 | — | — |
| 2008-02-20 | $45.63 | $63.63 | 381,900 | — | — |
| 2008-02-19 | $45.42 | $63.34 | 460,900 | — | — |
| 2008-02-15 | $44.50 | $62.05 | 573,500 | — | — |
| 2008-02-14 | $45.93 | $64.05 | 436,300 | — | — |
| 2008-02-13 | $46.30 | $64.56 | 643,700 | — | — |
| 2008-02-12 | $44.37 | $61.87 | 682,400 | — | — |
| 2008-02-11 | $45.03 | $62.79 | 723,100 | — | — |
| 2008-02-08 | $45.10 | $62.89 | 710,800 | — | — |
| 2008-02-07 | $46.70 | $65.12 | 522,100 | — | — |
| 2008-02-06 | $46.37 | $64.66 | 888,400 | — | — |
| 2008-02-05 | $44.35 | $61.84 | 727,300 | — | — |
| 2008-02-04 | $46.83 | $65.30 | 658,900 | — | — |
| 2008-02-01 | $46.15 | $64.35 | 629,600 | — | — |
| 2008-01-31 | $47.27 | $65.91 | 721,900 | — | — |
| 2008-01-30 | $46.27 | $64.52 | 784,200 | — | — |
| 2008-01-29 | $46.13 | $64.33 | 934,000 | — | — |
| 2008-01-28 | $44.11 | $61.51 | 506,600 | — | — |
| 2008-01-25 | $43.96 | $61.30 | 800,900 | — | — |
| 2008-01-24 | $43.16 | $60.18 | 855,900 | — | — |
| 2008-01-23 | $42.07 | $58.66 | 1,087,800 | — | — |
| 2008-01-22 | $41.25 | $57.52 | 1,183,400 | — | — |
| 2008-01-18 | $42.26 | $58.93 | 568,400 | — | — |
| 2008-01-17 | $41.48 | $57.84 | 1,355,100 | — | — |
| 2008-01-16 | $44.14 | $61.55 | 1,581,000 | — | — |
| 2008-01-15 | $45.25 | $63.10 | 971,900 | — | — |
| 2008-01-14 | $48.52 | $67.66 | 559,000 | — | — |
| 2008-01-11 | $48.09 | $67.06 | 614,000 | — | — |
| 2008-01-10 | $47.78 | $66.63 | 801,200 | — | — |
| 2008-01-09 | $48.43 | $67.53 | 926,400 | — | — |
| 2008-01-08 | $48.52 | $67.27 | 481,300 | — | — |
| 2008-01-07 | $48.96 | $67.88 | 950,100 | — | — |
| 2008-01-04 | $50.56 | $70.10 | 537,300 | — | — |
| 2008-01-03 | $52.66 | $73.01 | 345,500 | — | — |
| 2008-01-02 | $53.30 | $73.90 | 439,200 | — | — |