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 | $23.30 | $24.27 | 83,786 | — | — |
| 2008-12-30 | $22.67 | $23.61 | 103,538 | — | — |
| 2008-12-29 | $22.20 | $23.12 | 104,600 | — | — |
| 2008-12-26 | $23.78 | $24.77 | 89,733 | — | — |
| 2008-12-24 | $24.16 | $25.17 | 24,424 | — | — |
| 2008-12-23 | $24.68 | $25.71 | 160,245 | — | — |
| 2008-12-22 | $25.43 | $26.48 | 185,944 | — | — |
| 2008-12-19 | $26.56 | $27.66 | 191,147 | — | — |
| 2008-12-18 | $26.37 | $27.46 | 108,742 | — | — |
| 2008-12-17 | $26.79 | $27.91 | 128,175 | — | — |
| 2008-12-16 | $26.62 | $27.73 | 168,210 | — | — |
| 2008-12-15 | $24.87 | $25.90 | 211,430 | — | — |
| 2008-12-12 | $25.26 | $26.31 | 180,422 | — | — |
| 2008-12-11 | $24.33 | $25.35 | 186,581 | — | — |
| 2008-12-10 | $26.32 | $27.41 | 138,369 | — | — |
| 2008-12-09 | $25.76 | $26.84 | 98,547 | — | — |
| 2008-12-08 | $26.15 | $27.24 | 83,043 | — | — |
| 2008-12-05 | $24.81 | $25.85 | 63,928 | — | — |
| 2008-12-04 | $23.30 | $24.27 | 63,291 | — | — |
| 2008-12-03 | $24.17 | $25.18 | 75,291 | — | — |
| 2008-12-02 | $22.79 | $23.74 | 76,565 | — | — |
| 2008-12-01 | $20.58 | $21.43 | 112,883 | — | — |
| 2008-11-28 | $24.59 | $25.61 | 27,610 | — | — |
| 2008-11-26 | $24.56 | $25.58 | 85,698 | — | — |
| 2008-11-25 | $23.29 | $24.26 | 83,999 | — | — |
| 2008-11-24 | $23.76 | $24.75 | 77,627 | — | — |
| 2008-11-21 | $22.04 | $22.95 | 108,317 | — | — |
| 2008-11-20 | $19.62 | $20.43 | 123,502 | — | — |
| 2008-11-19 | $20.86 | $21.73 | 95,255 | — | — |
| 2008-11-18 | $22.74 | $23.69 | 61,167 | — | — |
| 2008-11-17 | $23.49 | $24.46 | 84,530 | — | — |
| 2008-11-14 | $23.54 | $24.52 | 60,742 | — | — |
| 2008-11-13 | $24.71 | $25.74 | 128,812 | — | — |
| 2008-11-12 | $21.76 | $22.67 | 278,650 | — | — |
| 2008-11-11 | $22.71 | $23.66 | 105,025 | — | — |
| 2008-11-10 | $23.72 | $24.71 | 67,114 | — | — |
| 2008-11-07 | $25.14 | $26.19 | 51,610 | — | — |
| 2008-11-06 | $24.95 | $25.99 | 46,088 | — | — |
| 2008-11-05 | $25.29 | $26.35 | 79,751 | — | — |
| 2008-11-04 | $27.53 | $28.67 | 48,530 | — | — |
| 2008-11-03 | $27.07 | $28.20 | 55,114 | — | — |
| 2008-10-31 | $27.37 | $28.50 | 53,627 | — | — |
| 2008-10-30 | $25.52 | $26.58 | 77,839 | — | — |
| 2008-10-29 | $25.00 | $26.04 | 98,016 | — | — |
| 2008-10-28 | $24.91 | $25.94 | 87,715 | — | — |
| 2008-10-27 | $23.83 | $24.83 | 81,025 | — | — |
| 2008-10-24 | $24.95 | $25.99 | 135,184 | — | — |
| 2008-10-23 | $27.04 | $28.16 | 104,069 | — | — |
| 2008-10-22 | $26.65 | $27.76 | 55,008 | — | — |
| 2008-10-21 | $28.86 | $30.06 | 43,433 | — | — |
| 2008-10-20 | $30.21 | $31.47 | 48,105 | — | — |
| 2008-10-17 | $28.29 | $29.46 | 77,202 | — | — |
| 2008-10-16 | $29.34 | $30.56 | 69,344 | — | — |
| 2008-10-15 | $26.69 | $27.80 | 54,689 | — | — |
| 2008-10-14 | $29.21 | $30.43 | 62,972 | — | — |
| 2008-10-13 | $29.62 | $30.85 | 41,628 | — | — |
| 2008-10-10 | $27.49 | $28.63 | 112,989 | — | — |
| 2008-10-09 | $25.52 | $26.58 | 86,335 | — | — |
| 2008-10-08 | $28.22 | $29.40 | 75,503 | — | — |
| 2008-10-07 | $28.40 | $29.58 | 114,795 | — | — |
| 2008-10-06 | $30.10 | $31.35 | 95,043 | — | — |
| 2008-10-03 | $31.88 | $33.20 | 39,185 | — | — |
| 2008-10-02 | $32.58 | $33.94 | 46,831 | — | — |
| 2008-10-01 | $34.45 | $35.88 | 40,566 | — | — |
| 2008-09-30 | $34.98 | $36.44 | 69,025 | — | — |
| 2008-09-29 | $32.78 | $34.14 | 39,504 | — | — |
| 2008-09-26 | $34.83 | $36.28 | 46,406 | — | — |
| 2008-09-25 | $34.78 | $36.22 | 47,681 | — | — |
| 2008-09-24 | $34.14 | $35.56 | 89,096 | — | — |
| 2008-09-23 | $34.97 | $36.43 | 80,176 | — | — |
| 2008-09-22 | $34.71 | $36.15 | 52,884 | — | — |
| 2008-09-19 | $35.06 | $36.52 | 212,598 | — | — |
| 2008-09-18 | $35.78 | $37.27 | 171,183 | — | — |
| 2008-09-17 | $32.06 | $33.40 | 92,813 | — | — |
| 2008-09-16 | $32.77 | $34.13 | 103,326 | — | — |
| 2008-09-15 | $31.12 | $32.42 | 83,149 | — | — |
| 2008-09-12 | $32.47 | $33.82 | 52,778 | — | — |
| 2008-09-11 | $32.60 | $33.96 | 53,097 | — | — |
| 2008-09-10 | $32.65 | $34.01 | 88,246 | — | — |
| 2008-09-09 | $32.35 | $33.69 | 89,627 | — | — |
| 2008-09-08 | $32.96 | $34.33 | 66,264 | — | — |
| 2008-09-05 | $32.05 | $33.38 | 54,583 | — | — |
| 2008-09-04 | $31.78 | $33.10 | 79,114 | — | — |
| 2008-09-03 | $32.05 | $33.38 | 67,857 | — | — |
| 2008-09-02 | $31.97 | $33.30 | 55,220 | — | — |
| 2008-08-29 | $32.21 | $33.55 | 50,335 | — | — |
| 2008-08-28 | $32.50 | $33.85 | 37,486 | — | — |
| 2008-08-27 | $31.75 | $33.07 | 31,646 | — | — |
| 2008-08-26 | $31.51 | $32.82 | 76,353 | — | — |
| 2008-08-25 | $31.40 | $32.70 | 54,583 | — | — |
| 2008-08-22 | $32.26 | $33.60 | 60,105 | — | — |
| 2008-08-21 | $31.55 | $32.86 | 53,627 | — | — |
| 2008-08-20 | $31.70 | $33.02 | 60,849 | — | — |
| 2008-08-19 | $31.10 | $32.40 | 53,203 | — | — |
| 2008-08-18 | $31.75 | $33.07 | 60,424 | — | — |
| 2008-08-15 | $31.64 | $32.96 | 103,220 | — | — |
| 2008-08-14 | $32.42 | $33.77 | 61,592 | — | — |
| 2008-08-13 | $31.77 | $33.09 | 69,450 | — | — |
| 2008-08-12 | $32.02 | $33.35 | 47,787 | — | — |
| 2008-08-11 | $32.38 | $33.72 | 68,601 | — | — |
| 2008-08-08 | $31.08 | $32.38 | 65,733 | — | — |
| 2008-08-07 | $30.05 | $31.30 | 79,963 | — | — |
| 2008-08-06 | $29.79 | $31.02 | 76,990 | — | — |
| 2008-08-05 | $29.05 | $30.26 | 74,547 | — | — |
| 2008-08-04 | $28.49 | $29.67 | 139,962 | — | — |
| 2008-08-01 | $29.19 | $30.41 | 105,874 | — | — |
| 2008-07-31 | $28.58 | $29.77 | 59,680 | — | — |
| 2008-07-30 | $28.98 | $30.18 | 73,698 | — | — |
| 2008-07-29 | $29.18 | $30.40 | 64,565 | — | — |
| 2008-07-28 | $28.35 | $29.53 | 103,326 | — | — |
| 2008-07-25 | $29.93 | $31.17 | 70,725 | — | — |
| 2008-07-24 | $29.77 | $31.00 | 92,919 | — | — |
| 2008-07-23 | $30.48 | $31.75 | 113,945 | — | — |
| 2008-07-22 | $30.06 | $31.31 | 107,467 | — | — |
| 2008-07-21 | $28.65 | $29.84 | 108,635 | — | — |
| 2008-07-18 | $29.33 | $30.55 | 93,981 | — | — |
| 2008-07-17 | $30.09 | $31.34 | 113,096 | — | — |
| 2008-07-16 | $29.76 | $30.99 | 82,724 | — | — |
| 2008-07-15 | $29.13 | $30.34 | 83,892 | — | — |
| 2008-07-14 | $29.58 | $30.81 | 85,910 | — | — |
| 2008-07-11 | $30.54 | $31.81 | 94,830 | — | — |
| 2008-07-10 | $30.49 | $31.76 | 128,600 | — | — |
| 2008-07-09 | $30.77 | $32.05 | 132,954 | — | — |
| 2008-07-08 | $32.21 | $33.55 | 119,680 | — | — |
| 2008-07-07 | $31.81 | $33.13 | 88,034 | — | — |
| 2008-07-03 | $33.42 | $34.81 | 46,406 | — | — |
| 2008-07-02 | $33.33 | $34.71 | 122,865 | — | — |
| 2008-07-01 | $33.90 | $35.31 | 96,848 | — | — |
| 2008-06-30 | $33.96 | $35.37 | 79,963 | — | — |
| 2008-06-27 | $34.23 | $35.65 | 133,697 | — | — |
| 2008-06-26 | $35.13 | $36.60 | 60,211 | — | — |
| 2008-06-25 | $36.43 | $37.95 | 76,990 | — | — |
| 2008-06-24 | $36.37 | $37.88 | 58,300 | — | — |
| 2008-06-23 | $36.81 | $38.34 | 103,007 | — | — |
| 2008-06-20 | $36.96 | $38.50 | 138,582 | — | — |
| 2008-06-19 | $37.00 | $38.54 | 39,398 | — | — |
| 2008-06-18 | $36.34 | $37.85 | 42,796 | — | — |
| 2008-06-17 | $36.73 | $38.25 | 30,265 | — | — |
| 2008-06-16 | $37.53 | $39.09 | 24,212 | — | — |
| 2008-06-13 | $37.30 | $38.85 | 29,097 | — | — |
| 2008-06-12 | $36.80 | $38.33 | 50,973 | — | — |
| 2008-06-11 | $36.73 | $38.25 | 86,123 | — | — |
| 2008-06-10 | $37.54 | $39.10 | 129,555 | — | — |
| 2008-06-09 | $36.00 | $37.50 | 117,131 | — | — |
| 2008-06-06 | $36.73 | $38.25 | 68,813 | — | — |
| 2008-06-05 | $37.98 | $39.56 | 81,131 | — | — |
| 2008-06-04 | $37.49 | $39.05 | 68,070 | — | — |
| 2008-06-03 | $36.99 | $38.53 | 107,574 | — | — |
| 2008-06-02 | $36.72 | $38.24 | 73,061 | — | — |
| 2008-05-30 | $37.58 | $39.15 | 108,529 | — | — |
| 2008-05-29 | $37.19 | $38.73 | 41,628 | — | — |
| 2008-05-28 | $36.84 | $38.37 | 52,459 | — | — |
| 2008-05-27 | $36.65 | $38.17 | 56,176 | — | — |
| 2008-05-23 | $36.57 | $38.09 | 60,105 | — | — |
| 2008-05-22 | $37.34 | $38.89 | 62,229 | — | — |
| 2008-05-21 | $37.87 | $39.44 | 62,229 | — | — |
| 2008-05-20 | $38.13 | $39.71 | 41,097 | — | — |
| 2008-05-19 | $38.27 | $39.86 | 65,203 | — | — |
| 2008-05-16 | $38.77 | $40.38 | 64,459 | — | — |
| 2008-05-15 | $39.02 | $40.65 | 38,336 | — | — |
| 2008-05-14 | $39.08 | $40.71 | 60,318 | — | — |
| 2008-05-13 | $39.08 | $40.71 | 74,017 | — | — |
| 2008-05-12 | $40.07 | $41.74 | 64,141 | — | — |
| 2008-05-09 | $39.57 | $41.22 | 67,433 | — | — |
| 2008-05-08 | $39.81 | $41.47 | 174,263 | — | — |
| 2008-05-07 | $38.81 | $40.42 | 60,742 | — | — |
| 2008-05-06 | $39.91 | $41.57 | 32,176 | — | — |
| 2008-05-05 | $39.50 | $41.15 | 37,699 | — | — |
| 2008-05-02 | $39.94 | $41.60 | 59,362 | — | — |
| 2008-05-01 | $40.24 | $41.91 | 116,600 | — | — |
| 2008-04-30 | $39.80 | $41.45 | 48,636 | — | — |
| 2008-04-29 | $40.36 | $42.04 | 37,592 | — | — |
| 2008-04-28 | $41.31 | $43.03 | 78,795 | — | — |
| 2008-04-25 | $40.63 | $42.32 | 68,282 | — | — |
| 2008-04-24 | $41.10 | $42.81 | 61,486 | — | — |
| 2008-04-23 | $40.39 | $42.07 | 70,406 | — | — |
| 2008-04-22 | $39.74 | $41.39 | 182,758 | — | — |
| 2008-04-21 | $40.74 | $42.43 | 56,070 | — | — |
| 2008-04-18 | $40.80 | $42.50 | 111,078 | — | — |
| 2008-04-17 | $39.66 | $41.31 | 105,981 | — | — |
| 2008-04-16 | $39.72 | $41.37 | 110,759 | — | — |
| 2008-04-15 | $38.23 | $39.82 | 93,662 | — | — |
| 2008-04-14 | $38.21 | $39.80 | 133,166 | — | — |
| 2008-04-11 | $37.24 | $38.79 | 140,069 | — | — |
| 2008-04-10 | $36.51 | $38.03 | 97,273 | — | — |
| 2008-04-09 | $35.78 | $37.27 | 123,078 | — | — |
| 2008-04-08 | $36.64 | $38.16 | 119,042 | — | — |
| 2008-04-07 | $36.90 | $38.44 | 63,610 | — | — |
| 2008-04-04 | $37.59 | $39.16 | 77,839 | — | — |
| 2008-04-03 | $37.90 | $39.48 | 223,749 | — | — |
| 2008-04-02 | $37.81 | $39.38 | 227,147 | — | — |
| 2008-04-01 | $36.52 | $38.04 | 73,804 | — | — |
| 2008-03-31 | $35.14 | $36.61 | 158,971 | — | — |
| 2008-03-28 | $35.01 | $36.47 | 55,645 | — | — |
| 2008-03-27 | $35.02 | $36.48 | 90,795 | — | — |
| 2008-03-26 | $34.83 | $36.28 | 90,583 | — | — |
| 2008-03-25 | $35.03 | $36.49 | 143,361 | — | — |
| 2008-03-24 | $35.41 | $36.88 | 112,883 | — | — |
| 2008-03-20 | $35.12 | $36.59 | 235,748 | — | — |
| 2008-03-19 | $34.76 | $36.20 | 144,529 | — | — |
| 2008-03-18 | $35.40 | $36.87 | 177,130 | — | — |
| 2008-03-17 | $33.07 | $34.45 | 140,175 | — | — |
| 2008-03-14 | $33.20 | $34.58 | 95,892 | — | — |
| 2008-03-13 | $34.61 | $36.05 | 143,998 | — | — |
| 2008-03-12 | $33.53 | $34.93 | 93,450 | — | — |
| 2008-03-11 | $34.08 | $35.50 | 73,910 | — | — |
| 2008-03-10 | $31.74 | $33.06 | 76,884 | — | — |
| 2008-03-07 | $32.82 | $34.18 | 76,884 | — | — |
| 2008-03-06 | $32.56 | $33.92 | 61,592 | — | — |
| 2008-03-05 | $34.16 | $35.59 | 55,751 | — | — |
| 2008-03-04 | $34.42 | $35.85 | 140,281 | — | — |
| 2008-03-03 | $34.61 | $36.05 | 127,963 | — | — |
| 2008-02-29 | $33.34 | $34.72 | 96,211 | — | — |
| 2008-02-28 | $34.13 | $35.55 | 69,981 | — | — |
| 2008-02-27 | $34.88 | $36.33 | 84,211 | — | — |
| 2008-02-26 | $35.35 | $36.82 | 91,114 | — | — |
| 2008-02-25 | $35.50 | $36.98 | 68,176 | — | — |
| 2008-02-22 | $33.64 | $35.04 | 97,591 | — | — |
| 2008-02-21 | $33.45 | $34.84 | 90,476 | — | — |
| 2008-02-20 | $35.34 | $36.81 | 79,008 | — | — |
| 2008-02-19 | $34.49 | $35.93 | 61,486 | — | — |
| 2008-02-15 | $34.25 | $35.67 | 66,583 | — | — |
| 2008-02-14 | $34.09 | $35.51 | 57,132 | — | — |
| 2008-02-13 | $35.01 | $36.47 | 71,574 | — | — |
| 2008-02-12 | $34.68 | $36.12 | 80,388 | — | — |
| 2008-02-11 | $34.51 | $35.95 | 130,299 | — | — |
| 2008-02-08 | $33.81 | $35.21 | 162,794 | — | — |
| 2008-02-07 | $34.08 | $35.50 | 47,362 | — | — |
| 2008-02-06 | $33.77 | $35.17 | 43,645 | — | — |
| 2008-02-05 | $34.09 | $35.51 | 59,787 | — | — |
| 2008-02-04 | $35.34 | $36.81 | 73,061 | — | — |
| 2008-02-01 | $35.29 | $36.76 | 114,370 | — | — |
| 2008-01-31 | $35.36 | $36.83 | 116,281 | — | — |
| 2008-01-30 | $34.57 | $36.01 | 166,511 | — | — |
| 2008-01-29 | $35.41 | $36.88 | 41,203 | — | — |
| 2008-01-28 | $35.60 | $37.08 | 68,919 | — | — |
| 2008-01-25 | $34.56 | $36.00 | 78,370 | — | — |
| 2008-01-24 | $35.81 | $37.30 | 91,114 | — | — |
| 2008-01-23 | $36.44 | $37.96 | 79,008 | — | — |
| 2008-01-22 | $34.70 | $36.14 | 89,839 | — | — |
| 2008-01-18 | $33.70 | $35.10 | 69,344 | — | — |
| 2008-01-17 | $34.38 | $35.81 | 64,990 | — | — |
| 2008-01-16 | $35.60 | $37.08 | 49,911 | — | — |
| 2008-01-15 | $35.20 | $36.66 | 79,114 | — | — |
| 2008-01-14 | $35.10 | $36.56 | 48,743 | — | — |
| 2008-01-11 | $34.57 | $36.01 | 55,964 | — | — |
| 2008-01-10 | $35.74 | $37.22 | 64,353 | — | — |
| 2008-01-09 | $36.01 | $37.51 | 61,061 | — | — |
| 2008-01-08 | $34.42 | $35.85 | 55,327 | — | — |
| 2008-01-07 | $36.04 | $37.54 | 56,176 | — | — |
| 2008-01-04 | $35.12 | $36.59 | 58,300 | — | — |
| 2008-01-03 | $36.34 | $37.85 | 47,468 | — | — |
| 2008-01-02 | $37.40 | $38.96 | 43,752 | — | — |