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
- 1980-03-25 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 | $25.92 | $49.43 | 490,354 | — | — |
| 2008-12-30 | $25.82 | $49.24 | 921,300 | — | — |
| 2008-12-29 | $25.52 | $48.66 | 842,090 | — | — |
| 2008-12-26 | $25.71 | $49.02 | 484,404 | — | — |
| 2008-12-24 | $25.59 | $48.79 | 359,285 | — | — |
| 2008-12-23 | $25.53 | $48.68 | 699,655 | — | — |
| 2008-12-22 | $25.82 | $49.24 | 754,889 | — | — |
| 2008-12-19 | $26.28 | $50.12 | 932,844 | — | — |
| 2008-12-18 | $25.98 | $49.54 | 1,199,422 | — | — |
| 2008-12-17 | $26.25 | $50.05 | 994,738 | — | — |
| 2008-12-16 | $26.06 | $49.69 | 980,530 | — | — |
| 2008-12-15 | $24.86 | $47.41 | 1,047,662 | — | — |
| 2008-12-12 | $24.86 | $47.41 | 945,010 | — | — |
| 2008-12-11 | $24.14 | $46.04 | 1,063,291 | — | — |
| 2008-12-10 | $24.91 | $47.50 | 880,452 | — | — |
| 2008-12-09 | $25.29 | $48.23 | 811,632 | — | — |
| 2008-12-08 | $25.65 | $48.91 | 1,809,566 | — | — |
| 2008-12-05 | $24.84 | $47.37 | 1,548,139 | — | — |
| 2008-12-04 | $24.19 | $46.12 | 704,273 | — | — |
| 2008-12-03 | $24.86 | $47.41 | 917,659 | — | — |
| 2008-12-02 | $24.73 | $47.15 | 907,536 | — | — |
| 2008-12-01 | $23.45 | $44.71 | 847,774 | — | — |
| 2008-11-28 | $25.79 | $49.17 | 533,599 | — | — |
| 2008-11-26 | $25.03 | $47.73 | 946,075 | — | — |
| 2008-11-25 | $25.43 | $48.49 | 1,596,358 | — | — |
| 2008-11-24 | $25.34 | $48.31 | 1,781,772 | — | — |
| 2008-11-21 | $24.04 | $45.84 | 1,468,219 | — | — |
| 2008-11-20 | $23.06 | $43.98 | 1,435,896 | — | — |
| 2008-11-19 | $24.54 | $46.79 | 1,669,351 | — | — |
| 2008-11-18 | $24.82 | $47.33 | 1,209,367 | — | — |
| 2008-11-17 | $24.00 | $45.76 | 3,535,128 | — | — |
| 2008-11-14 | $24.47 | $46.66 | 2,010,610 | — | — |
| 2008-11-13 | $25.23 | $48.10 | 1,792,961 | — | — |
| 2008-11-12 | $24.21 | $46.17 | 598,423 | — | — |
| 2008-11-11 | $25.05 | $47.75 | 845,110 | — | — |
| 2008-11-10 | $25.63 | $48.87 | 619,913 | — | — |
| 2008-11-07 | $25.90 | $49.39 | 1,274,280 | — | — |
| 2008-11-06 | $25.01 | $47.69 | 1,134,065 | — | — |
| 2008-11-05 | $26.00 | $49.58 | 1,017,470 | — | — |
| 2008-11-04 | $27.33 | $51.41 | 1,025,018 | — | — |
| 2008-11-03 | $26.06 | $49.01 | 1,520,256 | — | — |
| 2008-10-31 | $25.41 | $47.78 | 1,173,314 | — | — |
| 2008-10-30 | $24.97 | $46.96 | 2,323,274 | — | — |
| 2008-10-29 | $24.66 | $46.39 | 2,376,110 | — | — |
| 2008-10-28 | $24.85 | $46.75 | 1,102,807 | — | — |
| 2008-10-27 | $23.13 | $43.50 | 911,710 | — | — |
| 2008-10-24 | $24.17 | $45.45 | 1,556,398 | — | — |
| 2008-10-23 | $25.36 | $47.70 | 2,339,702 | — | — |
| 2008-10-22 | $24.70 | $46.45 | 2,905,714 | — | — |
| 2008-10-21 | $27.16 | $51.09 | 898,123 | — | — |
| 2008-10-20 | $28.99 | $54.52 | 1,060,627 | — | — |
| 2008-10-17 | $26.90 | $50.60 | 1,058,318 | — | — |
| 2008-10-16 | $26.28 | $49.44 | 2,252,856 | — | — |
| 2008-10-15 | $25.90 | $48.72 | 1,708,778 | — | — |
| 2008-10-14 | $27.71 | $52.13 | 2,453,278 | — | — |
| 2008-10-13 | $26.64 | $50.11 | 1,644,132 | — | — |
| 2008-10-10 | $25.75 | $48.44 | 3,618,866 | — | — |
| 2008-10-09 | $26.45 | $49.75 | 4,611,917 | — | — |
| 2008-10-08 | $28.69 | $53.97 | 3,062,623 | — | — |
| 2008-10-07 | $30.27 | $56.93 | 2,364,300 | — | — |
| 2008-10-06 | $30.33 | $57.04 | 2,442,266 | — | — |
| 2008-10-03 | $31.20 | $58.69 | 1,089,576 | — | — |
| 2008-10-02 | $30.54 | $57.44 | 1,050,593 | — | — |
| 2008-10-01 | $31.14 | $58.56 | 499,234 | — | — |
| 2008-09-30 | $30.64 | $57.63 | 637,318 | — | — |
| 2008-09-29 | $29.95 | $56.34 | 878,232 | — | — |
| 2008-09-26 | $31.37 | $59.01 | 571,872 | — | — |
| 2008-09-25 | $31.91 | $60.03 | 2,904,648 | — | — |
| 2008-09-24 | $30.88 | $58.08 | 1,330,490 | — | — |
| 2008-09-23 | $30.48 | $57.34 | 770,340 | — | — |
| 2008-09-22 | $29.90 | $56.23 | 991,896 | — | — |
| 2008-09-19 | $31.25 | $58.78 | 1,344,521 | — | — |
| 2008-09-18 | $31.07 | $58.44 | 2,774,112 | — | — |
| 2008-09-17 | $31.23 | $58.73 | 2,024,906 | — | — |
| 2008-09-16 | $32.42 | $60.98 | 3,818,666 | — | — |
| 2008-09-15 | $32.31 | $60.77 | 1,180,152 | — | — |
| 2008-09-12 | $32.52 | $61.17 | 681,096 | — | — |
| 2008-09-11 | $31.86 | $59.92 | 515,750 | — | — |
| 2008-09-10 | $31.73 | $59.69 | 1,008,058 | — | — |
| 2008-09-09 | $31.93 | $60.05 | 1,228,548 | — | — |
| 2008-09-08 | $31.37 | $59.01 | 3,669,571 | — | — |
| 2008-09-05 | $32.21 | $60.58 | 1,706,914 | — | — |
| 2008-09-04 | $31.36 | $58.99 | 3,111,374 | — | — |
| 2008-09-03 | $29.89 | $56.21 | 1,108,668 | — | — |
| 2008-09-02 | $30.71 | $57.76 | 484,049 | — | — |
| 2008-08-29 | $30.20 | $56.81 | 485,914 | — | — |
| 2008-08-28 | $30.54 | $57.44 | 417,449 | — | — |
| 2008-08-27 | $30.26 | $56.91 | 544,344 | — | — |
| 2008-08-26 | $30.36 | $57.10 | 1,352,069 | — | — |
| 2008-08-25 | $30.59 | $57.53 | 264,091 | — | — |
| 2008-08-22 | $30.96 | $58.23 | 785,880 | — | — |
| 2008-08-21 | $30.86 | $58.03 | 711,732 | — | — |
| 2008-08-20 | $30.72 | $57.78 | 583,594 | — | — |
| 2008-08-19 | $30.61 | $57.57 | 424,020 | — | — |
| 2008-08-18 | $31.05 | $58.39 | 615,295 | — | — |
| 2008-08-15 | $31.34 | $58.95 | 472,327 | — | — |
| 2008-08-14 | $31.25 | $58.78 | 664,934 | — | — |
| 2008-08-13 | $31.94 | $60.07 | 837,295 | — | — |
| 2008-08-12 | $31.69 | $59.60 | 894,127 | — | — |
| 2008-08-11 | $31.64 | $59.52 | 1,196,758 | — | — |
| 2008-08-08 | $31.60 | $59.43 | 2,051,724 | — | — |
| 2008-08-07 | $31.26 | $58.80 | 600,377 | — | — |
| 2008-08-06 | $31.82 | $59.86 | 513,619 | — | — |
| 2008-08-05 | $31.50 | $59.24 | 796,358 | — | — |
| 2008-08-04 | $30.38 | $57.15 | 499,145 | — | — |
| 2008-08-01 | $30.19 | $56.79 | 1,745,275 | — | — |
| 2008-07-31 | $30.84 | $58.01 | 2,008,390 | — | — |
| 2008-07-30 | $33.92 | $63.80 | 688,555 | — | — |
| 2008-07-29 | $33.61 | $63.22 | 871,661 | — | — |
| 2008-07-28 | $33.27 | $62.57 | 577,644 | — | — |
| 2008-07-25 | $32.82 | $61.72 | 523,298 | — | — |
| 2008-07-24 | $32.45 | $61.04 | 353,513 | — | — |
| 2008-07-23 | $32.85 | $61.78 | 390,365 | — | — |
| 2008-07-22 | $32.80 | $61.70 | 513,886 | — | — |
| 2008-07-21 | $32.45 | $61.04 | 377,755 | — | — |
| 2008-07-18 | $32.30 | $60.75 | 632,078 | — | — |
| 2008-07-17 | $32.80 | $61.70 | 788,189 | — | — |
| 2008-07-16 | $31.99 | $60.17 | 765,278 | — | — |
| 2008-07-15 | $30.99 | $58.29 | 928,582 | — | — |
| 2008-07-14 | $31.28 | $58.84 | 862,426 | — | — |
| 2008-07-11 | $31.08 | $58.46 | 1,459,783 | — | — |
| 2008-07-10 | $31.67 | $59.56 | 2,912,107 | — | — |
| 2008-07-09 | $32.76 | $61.61 | 724,519 | — | — |
| 2008-07-08 | $32.55 | $61.21 | 869,174 | — | — |
| 2008-07-07 | $31.63 | $59.50 | 614,230 | — | — |
| 2008-07-03 | $31.70 | $59.62 | 639,804 | — | — |
| 2008-07-02 | $31.32 | $58.90 | 563,436 | — | — |
| 2008-07-01 | $31.91 | $60.03 | 1,809,566 | — | — |
| 2008-06-30 | $31.99 | $60.17 | 1,287,245 | — | — |
| 2008-06-27 | $31.36 | $58.99 | 1,619,090 | — | — |
| 2008-06-26 | $32.03 | $60.24 | 1,619,978 | — | — |
| 2008-06-25 | $32.49 | $61.11 | 946,342 | — | — |
| 2008-06-24 | $31.99 | $60.17 | 1,525,140 | — | — |
| 2008-06-23 | $32.48 | $61.08 | 528,182 | — | — |
| 2008-06-20 | $32.93 | $61.93 | 1,296,569 | — | — |
| 2008-06-19 | $33.58 | $63.16 | 554,112 | — | — |
| 2008-06-18 | $33.56 | $63.12 | 577,200 | — | — |
| 2008-06-17 | $33.64 | $63.27 | 586,968 | — | — |
| 2008-06-16 | $33.75 | $63.48 | 1,104,317 | — | — |
| 2008-06-13 | $34.46 | $64.81 | 711,022 | — | — |
| 2008-06-12 | $34.76 | $65.38 | 442,135 | — | — |
| 2008-06-11 | $34.52 | $64.92 | 565,390 | — | — |
| 2008-06-10 | $35.08 | $65.98 | 436,807 | — | — |
| 2008-06-09 | $35.50 | $66.76 | 533,688 | — | — |
| 2008-06-06 | $35.92 | $67.57 | 408,746 | — | — |
| 2008-06-05 | $37.27 | $70.11 | 522,233 | — | — |
| 2008-06-04 | $36.51 | $68.67 | 335,398 | — | — |
| 2008-06-03 | $36.84 | $69.28 | 466,022 | — | — |
| 2008-06-02 | $36.75 | $69.11 | 352,092 | — | — |
| 2008-05-30 | $37.22 | $70.00 | 465,490 | — | — |
| 2008-05-29 | $36.81 | $69.24 | 406,882 | — | — |
| 2008-05-28 | $37.13 | $69.83 | 447,818 | — | — |
| 2008-05-27 | $37.40 | $70.34 | 760,128 | — | — |
| 2008-05-23 | $36.48 | $68.60 | 474,902 | — | — |
| 2008-05-22 | $36.27 | $68.22 | 354,934 | — | — |
| 2008-05-21 | $36.00 | $67.71 | 615,473 | — | — |
| 2008-05-20 | $37.23 | $68.61 | 486,002 | — | — |
| 2008-05-19 | $37.49 | $69.09 | 488,222 | — | — |
| 2008-05-16 | $38.58 | $71.10 | 287,712 | — | — |
| 2008-05-15 | $38.29 | $70.56 | 302,719 | — | — |
| 2008-05-14 | $37.83 | $69.71 | 444,977 | — | — |
| 2008-05-13 | $37.93 | $69.89 | 467,177 | — | — |
| 2008-05-12 | $38.89 | $71.66 | 349,606 | — | — |
| 2008-05-09 | $38.92 | $71.72 | 554,911 | — | — |
| 2008-05-08 | $38.68 | $71.29 | 1,556,220 | — | — |
| 2008-05-07 | $36.57 | $67.38 | 594,605 | — | — |
| 2008-05-06 | $37.35 | $68.84 | 387,612 | — | — |
| 2008-05-05 | $37.98 | $70.00 | 267,643 | — | — |
| 2008-05-02 | $38.11 | $70.23 | 403,063 | — | — |
| 2008-05-01 | $38.28 | $70.54 | 582,173 | — | — |
| 2008-04-30 | $37.83 | $69.71 | 435,031 | — | — |
| 2008-04-29 | $37.24 | $68.63 | 361,061 | — | — |
| 2008-04-28 | $37.74 | $69.54 | 370,030 | — | — |
| 2008-04-25 | $37.61 | $69.31 | 522,854 | — | — |
| 2008-04-24 | $37.33 | $68.79 | 522,943 | — | — |
| 2008-04-23 | $36.93 | $68.05 | 568,231 | — | — |
| 2008-04-22 | $37.86 | $69.77 | 356,354 | — | — |
| 2008-04-21 | $37.95 | $69.94 | 238,872 | — | — |
| 2008-04-18 | $38.18 | $70.35 | 431,390 | — | — |
| 2008-04-17 | $37.66 | $69.40 | 354,401 | — | — |
| 2008-04-16 | $37.79 | $69.65 | 292,862 | — | — |
| 2008-04-15 | $37.36 | $68.86 | 266,844 | — | — |
| 2008-04-14 | $37.18 | $68.53 | 295,438 | — | — |
| 2008-04-11 | $37.20 | $68.55 | 299,878 | — | — |
| 2008-04-10 | $38.03 | $70.08 | 505,627 | — | — |
| 2008-04-09 | $37.65 | $69.38 | 521,700 | — | — |
| 2008-04-08 | $38.22 | $70.43 | 369,852 | — | — |
| 2008-04-07 | $37.85 | $69.75 | 339,749 | — | — |
| 2008-04-04 | $38.47 | $70.89 | 232,834 | — | — |
| 2008-04-03 | $38.43 | $70.83 | 466,822 | — | — |
| 2008-04-02 | $38.41 | $70.79 | 458,830 | — | — |
| 2008-04-01 | $39.29 | $72.41 | 670,795 | — | — |
| 2008-03-31 | $37.97 | $69.98 | 420,290 | — | — |
| 2008-03-28 | $37.58 | $69.25 | 401,465 | — | — |
| 2008-03-27 | $37.83 | $69.71 | 376,956 | — | — |
| 2008-03-26 | $38.22 | $70.43 | 424,198 | — | — |
| 2008-03-25 | $37.93 | $69.89 | 387,523 | — | — |
| 2008-03-24 | $37.94 | $69.92 | 506,604 | — | — |
| 2008-03-20 | $37.62 | $69.33 | 627,994 | — | — |
| 2008-03-19 | $36.07 | $66.47 | 763,591 | — | — |
| 2008-03-18 | $36.77 | $67.76 | 1,143,655 | — | — |
| 2008-03-17 | $36.19 | $66.70 | 1,042,334 | — | — |
| 2008-03-14 | $36.88 | $67.96 | 1,481,539 | — | — |
| 2008-03-13 | $37.86 | $69.77 | 964,190 | — | — |
| 2008-03-12 | $36.20 | $66.72 | 510,511 | — | — |
| 2008-03-11 | $36.30 | $66.89 | 1,040,114 | — | — |
| 2008-03-10 | $35.55 | $65.52 | 669,730 | — | — |
| 2008-03-07 | $35.86 | $66.08 | 585,281 | — | — |
| 2008-03-06 | $35.51 | $65.43 | 427,394 | — | — |
| 2008-03-05 | $35.81 | $65.99 | 396,670 | — | — |
| 2008-03-04 | $35.44 | $65.31 | 429,614 | — | — |
| 2008-03-03 | $35.39 | $65.23 | 705,871 | — | — |
| 2008-02-29 | $35.45 | $65.33 | 371,806 | — | — |
| 2008-02-28 | $36.34 | $66.97 | 375,446 | — | — |
| 2008-02-27 | $36.28 | $66.86 | 535,730 | — | — |
| 2008-02-26 | $35.47 | $65.37 | 443,023 | — | — |
| 2008-02-25 | $35.32 | $65.08 | 551,448 | — | — |
| 2008-02-22 | $34.99 | $64.48 | 409,368 | — | — |
| 2008-02-21 | $34.52 | $63.61 | 330,514 | — | — |
| 2008-02-20 | $34.88 | $64.27 | 766,966 | — | — |
| 2008-02-19 | $35.01 | $64.52 | 436,452 | — | — |
| 2008-02-15 | $34.73 | $64.00 | 432,367 | — | — |
| 2008-02-14 | $35.23 | $64.91 | 492,130 | — | — |
| 2008-02-13 | $35.70 | $65.79 | 421,622 | — | — |
| 2008-02-12 | $35.72 | $65.83 | 531,202 | — | — |
| 2008-02-11 | $35.09 | $64.67 | 784,814 | — | — |
| 2008-02-08 | $35.53 | $65.47 | 586,879 | — | — |
| 2008-02-07 | $35.28 | $65.02 | 1,302,785 | — | — |
| 2008-02-06 | $36.31 | $66.91 | 649,927 | — | — |
| 2008-02-05 | $35.44 | $65.31 | 783,571 | — | — |
| 2008-02-04 | $37.09 | $68.36 | 445,865 | — | — |
| 2008-02-01 | $38.03 | $70.08 | 663,869 | — | — |
| 2008-01-31 | $36.94 | $68.07 | 1,366,987 | — | — |
| 2008-01-30 | $36.54 | $67.34 | 637,051 | — | — |
| 2008-01-29 | $36.70 | $67.63 | 920,678 | — | — |
| 2008-01-28 | $37.06 | $68.30 | 686,779 | — | — |
| 2008-01-25 | $36.60 | $67.45 | 3,723,739 | — | — |
| 2008-01-24 | $36.81 | $67.84 | 1,426,394 | — | — |
| 2008-01-23 | $35.65 | $65.70 | 2,213,873 | — | — |
| 2008-01-22 | $36.57 | $67.38 | 1,824,130 | — | — |
| 2008-01-18 | $37.50 | $69.11 | 902,297 | — | — |
| 2008-01-17 | $37.18 | $68.53 | 1,111,421 | — | — |
| 2008-01-16 | $37.16 | $68.48 | 680,297 | — | — |
| 2008-01-15 | $36.75 | $67.72 | 835,430 | — | — |
| 2008-01-14 | $38.25 | $70.50 | 442,579 | — | — |
| 2008-01-11 | $37.71 | $69.50 | 959,750 | — | — |
| 2008-01-10 | $40.09 | $73.88 | 1,418,846 | — | — |
| 2008-01-09 | $40.92 | $75.42 | 1,054,766 | — | — |
| 2008-01-08 | $42.02 | $77.43 | 529,159 | — | — |
| 2008-01-07 | $42.73 | $78.74 | 757,642 | — | — |
| 2008-01-04 | $41.53 | $76.54 | 457,498 | — | — |
| 2008-01-03 | $42.15 | $77.68 | 447,019 | — | — |
| 2008-01-02 | $41.95 | $77.30 | 551,626 | — | — |