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
- 1998-04-16 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 | $32.14 | $40.05 | 46,400 | — | — |
| 2008-12-30 | $32.39 | $40.36 | 25,400 | — | — |
| 2008-12-29 | $32.26 | $40.20 | 12,100 | — | — |
| 2008-12-26 | $32.55 | $40.56 | 11,700 | — | — |
| 2008-12-24 | $32.07 | $39.96 | 4,900 | — | — |
| 2008-12-23 | $31.09 | $38.74 | 36,200 | — | — |
| 2008-12-22 | $30.39 | $37.87 | 34,700 | — | — |
| 2008-12-19 | $30.05 | $37.44 | 92,200 | — | — |
| 2008-12-18 | $29.79 | $37.12 | 17,400 | — | — |
| 2008-12-17 | $29.93 | $37.29 | 42,800 | — | — |
| 2008-12-16 | $29.40 | $36.63 | 43,600 | — | — |
| 2008-12-15 | $26.77 | $33.36 | 21,800 | — | — |
| 2008-12-12 | $28.00 | $34.89 | 27,100 | — | — |
| 2008-12-11 | $27.61 | $34.40 | 41,300 | — | — |
| 2008-12-10 | $30.25 | $37.69 | 12,600 | — | — |
| 2008-12-09 | $29.46 | $36.71 | 15,300 | — | — |
| 2008-12-08 | $30.55 | $38.06 | 45,700 | — | — |
| 2008-12-05 | $29.96 | $37.08 | 28,600 | — | — |
| 2008-12-04 | $28.70 | $35.52 | 16,700 | — | — |
| 2008-12-03 | $30.26 | $37.45 | 16,700 | — | — |
| 2008-12-02 | $29.36 | $36.34 | 13,100 | — | — |
| 2008-12-01 | $26.99 | $33.40 | 38,000 | — | — |
| 2008-11-28 | $31.32 | $38.76 | 8,100 | — | — |
| 2008-11-26 | $31.50 | $38.99 | 40,100 | — | — |
| 2008-11-25 | $31.56 | $39.06 | 35,800 | — | — |
| 2008-11-24 | $30.75 | $38.06 | 37,500 | — | — |
| 2008-11-21 | $28.88 | $35.74 | 31,700 | — | — |
| 2008-11-20 | $26.11 | $32.32 | 22,100 | — | — |
| 2008-11-19 | $26.22 | $32.45 | 24,700 | — | — |
| 2008-11-18 | $27.62 | $34.18 | 46,000 | — | — |
| 2008-11-17 | $27.11 | $33.55 | 7,100 | — | — |
| 2008-11-14 | $27.57 | $34.12 | 8,400 | — | — |
| 2008-11-13 | $30.16 | $37.33 | 36,800 | — | — |
| 2008-11-12 | $27.67 | $34.25 | 16,400 | — | — |
| 2008-11-11 | $29.00 | $35.89 | 15,300 | — | — |
| 2008-11-10 | $28.85 | $35.71 | 9,300 | — | — |
| 2008-11-07 | $30.10 | $37.25 | 12,800 | — | — |
| 2008-11-06 | $29.12 | $36.04 | 11,900 | — | — |
| 2008-11-05 | $29.18 | $36.12 | 13,100 | — | — |
| 2008-11-04 | $32.36 | $40.05 | 22,000 | — | — |
| 2008-11-03 | $31.36 | $38.81 | 23,100 | — | — |
| 2008-10-31 | $30.94 | $38.29 | 28,500 | — | — |
| 2008-10-30 | $27.49 | $34.02 | 8,800 | — | — |
| 2008-10-29 | $26.73 | $33.08 | 16,200 | — | — |
| 2008-10-28 | $26.54 | $32.85 | 40,900 | — | — |
| 2008-10-27 | $26.00 | $32.18 | 9,100 | — | — |
| 2008-10-24 | $27.25 | $33.73 | 12,900 | — | — |
| 2008-10-23 | $27.81 | $34.42 | 23,500 | — | — |
| 2008-10-22 | $28.61 | $35.41 | 14,300 | — | — |
| 2008-10-21 | $30.50 | $37.75 | 10,500 | — | — |
| 2008-10-20 | $32.53 | $40.26 | 5,000 | — | — |
| 2008-10-17 | $31.60 | $39.11 | 43,100 | — | — |
| 2008-10-16 | $31.39 | $38.85 | 42,700 | — | — |
| 2008-10-15 | $28.55 | $35.34 | 14,700 | — | — |
| 2008-10-14 | $33.44 | $41.39 | 16,900 | — | — |
| 2008-10-13 | $33.10 | $40.97 | 50,500 | — | — |
| 2008-10-10 | $33.10 | $40.97 | 42,500 | — | — |
| 2008-10-09 | $26.80 | $33.17 | 46,500 | — | — |
| 2008-10-08 | $29.94 | $37.06 | 26,400 | — | — |
| 2008-10-07 | $29.73 | $36.80 | 24,100 | — | — |
| 2008-10-06 | $31.49 | $38.97 | 68,600 | — | — |
| 2008-10-03 | $33.78 | $41.81 | 17,100 | — | — |
| 2008-10-02 | $34.41 | $42.59 | 6,200 | — | — |
| 2008-10-01 | $34.99 | $43.31 | 17,500 | — | — |
| 2008-09-30 | $37.00 | $45.79 | 47,500 | — | — |
| 2008-09-29 | $30.60 | $37.87 | 22,500 | — | — |
| 2008-09-26 | $31.53 | $39.02 | 15,500 | — | — |
| 2008-09-25 | $31.29 | $38.73 | 20,600 | — | — |
| 2008-09-24 | $30.55 | $37.81 | 7,200 | — | — |
| 2008-09-23 | $32.21 | $39.87 | 25,300 | — | — |
| 2008-09-22 | $33.40 | $41.34 | 13,900 | — | — |
| 2008-09-19 | $35.10 | $43.44 | 169,300 | — | — |
| 2008-09-18 | $34.00 | $42.08 | 60,100 | — | — |
| 2008-09-17 | $28.80 | $35.64 | 26,500 | — | — |
| 2008-09-16 | $33.74 | $41.76 | 41,800 | — | — |
| 2008-09-15 | $29.60 | $36.63 | 25,400 | — | — |
| 2008-09-12 | $29.55 | $36.57 | 18,200 | — | — |
| 2008-09-11 | $30.00 | $37.13 | 22,100 | — | — |
| 2008-09-10 | $29.75 | $36.82 | 26,100 | — | — |
| 2008-09-09 | $28.91 | $35.78 | 22,600 | — | — |
| 2008-09-08 | $29.67 | $36.47 | 21,900 | — | — |
| 2008-09-05 | $27.79 | $34.16 | 3,100 | — | — |
| 2008-09-04 | $28.00 | $34.42 | 6,100 | — | — |
| 2008-09-03 | $28.94 | $35.58 | 10,500 | — | — |
| 2008-09-02 | $28.35 | $34.85 | 7,900 | — | — |
| 2008-08-29 | $28.89 | $35.52 | 8,700 | — | — |
| 2008-08-28 | $29.28 | $35.99 | 27,200 | — | — |
| 2008-08-27 | $27.88 | $34.27 | 13,000 | — | — |
| 2008-08-26 | $26.57 | $32.66 | 6,400 | — | — |
| 2008-08-25 | $26.50 | $32.58 | 4,900 | — | — |
| 2008-08-22 | $28.34 | $34.84 | 6,500 | — | — |
| 2008-08-21 | $26.93 | $33.11 | 8,500 | — | — |
| 2008-08-20 | $27.96 | $34.37 | 9,600 | — | — |
| 2008-08-19 | $28.93 | $35.56 | 8,500 | — | — |
| 2008-08-18 | $28.82 | $35.43 | 11,900 | — | — |
| 2008-08-15 | $28.71 | $35.29 | 25,600 | — | — |
| 2008-08-14 | $28.80 | $35.40 | 8,500 | — | — |
| 2008-08-13 | $28.55 | $35.10 | 15,900 | — | — |
| 2008-08-12 | $28.60 | $35.16 | 23,000 | — | — |
| 2008-08-11 | $28.66 | $35.23 | 16,500 | — | — |
| 2008-08-08 | $28.49 | $35.02 | 20,100 | — | — |
| 2008-08-07 | $26.41 | $32.47 | 15,300 | — | — |
| 2008-08-06 | $28.56 | $35.11 | 18,300 | — | — |
| 2008-08-05 | $28.56 | $35.11 | 12,300 | — | — |
| 2008-08-04 | $27.96 | $34.37 | 13,200 | — | — |
| 2008-08-01 | $27.50 | $33.81 | 12,100 | — | — |
| 2008-07-31 | $26.50 | $32.58 | 43,700 | — | — |
| 2008-07-30 | $28.06 | $34.49 | 18,900 | — | — |
| 2008-07-29 | $27.35 | $33.62 | 23,000 | — | — |
| 2008-07-28 | $25.74 | $31.64 | 9,800 | — | — |
| 2008-07-25 | $27.23 | $33.47 | 14,500 | — | — |
| 2008-07-24 | $24.83 | $30.52 | 24,100 | — | — |
| 2008-07-23 | $26.96 | $33.14 | 11,000 | — | — |
| 2008-07-22 | $28.13 | $34.58 | 60,300 | — | — |
| 2008-07-21 | $24.81 | $30.50 | 5,000 | — | — |
| 2008-07-18 | $24.31 | $29.88 | 12,600 | — | — |
| 2008-07-17 | $25.04 | $30.78 | 17,400 | — | — |
| 2008-07-16 | $24.47 | $30.08 | 30,100 | — | — |
| 2008-07-15 | $22.93 | $28.19 | 32,000 | — | — |
| 2008-07-14 | $22.63 | $27.82 | 8,000 | — | — |
| 2008-07-11 | $22.90 | $28.15 | 13,700 | — | — |
| 2008-07-10 | $21.30 | $26.18 | 10,400 | — | — |
| 2008-07-09 | $20.80 | $25.57 | 14,300 | — | — |
| 2008-07-08 | $22.89 | $28.14 | 27,100 | — | — |
| 2008-07-07 | $19.95 | $24.53 | 17,900 | — | — |
| 2008-07-03 | $20.89 | $25.68 | 5,500 | — | — |
| 2008-07-02 | $21.62 | $26.58 | 21,500 | — | — |
| 2008-07-01 | $20.15 | $24.77 | 23,000 | — | — |
| 2008-06-30 | $19.86 | $24.41 | 21,000 | — | — |
| 2008-06-27 | $21.17 | $26.02 | 144,500 | — | — |
| 2008-06-26 | $20.84 | $25.62 | 9,600 | — | — |
| 2008-06-25 | $22.96 | $28.23 | 10,800 | — | — |
| 2008-06-24 | $20.64 | $25.37 | 19,500 | — | — |
| 2008-06-23 | $21.14 | $25.99 | 18,900 | — | — |
| 2008-06-20 | $22.63 | $27.82 | 53,100 | — | — |
| 2008-06-19 | $23.13 | $28.43 | 8,400 | — | — |
| 2008-06-18 | $22.74 | $27.95 | 21,600 | — | — |
| 2008-06-17 | $23.43 | $28.80 | 2,000 | — | — |
| 2008-06-16 | $25.00 | $30.73 | 17,300 | — | — |
| 2008-06-13 | $24.10 | $29.63 | 6,100 | — | — |
| 2008-06-12 | $23.02 | $28.30 | 3,600 | — | — |
| 2008-06-11 | $22.95 | $28.21 | 10,300 | — | — |
| 2008-06-10 | $24.36 | $29.95 | 6,100 | — | — |
| 2008-06-09 | $23.62 | $29.04 | 16,400 | — | — |
| 2008-06-06 | $24.01 | $29.27 | 11,300 | — | — |
| 2008-06-05 | $25.19 | $30.71 | 39,100 | — | — |
| 2008-06-04 | $22.44 | $27.36 | 12,400 | — | — |
| 2008-06-03 | $22.37 | $27.27 | 14,400 | — | — |
| 2008-06-02 | $22.93 | $27.95 | 16,000 | — | — |
| 2008-05-30 | $24.56 | $29.94 | 44,700 | — | — |
| 2008-05-29 | $24.00 | $29.26 | 9,700 | — | — |
| 2008-05-28 | $23.17 | $28.25 | 12,500 | — | — |
| 2008-05-27 | $23.00 | $28.04 | 16,100 | — | — |
| 2008-05-23 | $22.47 | $27.39 | 5,600 | — | — |
| 2008-05-22 | $23.03 | $28.08 | 10,600 | — | — |
| 2008-05-21 | $22.38 | $27.28 | 13,500 | — | — |
| 2008-05-20 | $22.34 | $27.23 | 24,500 | — | — |
| 2008-05-19 | $23.31 | $28.42 | 37,500 | — | — |
| 2008-05-16 | $23.59 | $28.76 | 20,800 | — | — |
| 2008-05-15 | $24.27 | $29.59 | 5,900 | — | — |
| 2008-05-14 | $24.21 | $29.51 | 10,200 | — | — |
| 2008-05-13 | $24.25 | $29.56 | 8,400 | — | — |
| 2008-05-12 | $24.26 | $29.57 | 17,800 | — | — |
| 2008-05-09 | $23.96 | $29.21 | 5,700 | — | — |
| 2008-05-08 | $23.73 | $28.93 | 19,300 | — | — |
| 2008-05-07 | $23.57 | $28.73 | 29,500 | — | — |
| 2008-05-06 | $26.79 | $32.66 | 7,300 | — | — |
| 2008-05-05 | $25.47 | $31.05 | 11,100 | — | — |
| 2008-05-02 | $26.64 | $32.48 | 14,900 | — | — |
| 2008-05-01 | $27.76 | $33.84 | 15,400 | — | — |
| 2008-04-30 | $25.62 | $31.23 | 11,800 | — | — |
| 2008-04-29 | $27.02 | $32.94 | 4,700 | — | — |
| 2008-04-28 | $27.18 | $33.13 | 6,700 | — | — |
| 2008-04-25 | $28.48 | $34.72 | 9,900 | — | — |
| 2008-04-24 | $27.10 | $33.04 | 13,500 | — | — |
| 2008-04-23 | $25.11 | $30.61 | 11,200 | — | — |
| 2008-04-22 | $26.30 | $32.06 | 19,000 | — | — |
| 2008-04-21 | $27.93 | $34.05 | 7,500 | — | — |
| 2008-04-18 | $28.30 | $34.50 | 42,700 | — | — |
| 2008-04-17 | $27.25 | $33.22 | 11,300 | — | — |
| 2008-04-16 | $28.01 | $34.15 | 15,800 | — | — |
| 2008-04-15 | $24.85 | $30.29 | 10,600 | — | — |
| 2008-04-14 | $24.35 | $29.68 | 26,500 | — | — |
| 2008-04-11 | $25.05 | $30.54 | 20,000 | — | — |
| 2008-04-10 | $27.13 | $33.07 | 10,500 | — | — |
| 2008-04-09 | $26.90 | $32.79 | 16,300 | — | — |
| 2008-04-08 | $27.62 | $33.67 | 2,000 | — | — |
| 2008-04-07 | $26.95 | $32.85 | 7,500 | — | — |
| 2008-04-04 | $26.76 | $32.62 | 12,800 | — | — |
| 2008-04-03 | $26.97 | $32.88 | 8,100 | — | — |
| 2008-04-02 | $27.54 | $33.57 | 23,800 | — | — |
| 2008-04-01 | $27.00 | $32.92 | 21,100 | — | — |
| 2008-03-31 | $26.19 | $31.93 | 44,500 | — | — |
| 2008-03-28 | $26.47 | $32.27 | 17,200 | — | — |
| 2008-03-27 | $26.10 | $31.82 | 30,000 | — | — |
| 2008-03-26 | $26.87 | $32.76 | 39,200 | — | — |
| 2008-03-25 | $26.06 | $31.77 | 67,900 | — | — |
| 2008-03-24 | $25.63 | $31.25 | 45,100 | — | — |
| 2008-03-20 | $25.06 | $30.55 | 166,700 | — | — |
| 2008-03-19 | $24.12 | $29.40 | 62,000 | — | — |
| 2008-03-18 | $23.27 | $28.37 | 25,800 | — | — |
| 2008-03-17 | $21.19 | $25.83 | 10,500 | — | — |
| 2008-03-14 | $20.89 | $25.47 | 9,300 | — | — |
| 2008-03-13 | $21.17 | $25.81 | 16,300 | — | — |
| 2008-03-12 | $21.32 | $25.99 | 17,500 | — | — |
| 2008-03-11 | $21.73 | $26.49 | 29,600 | — | — |
| 2008-03-10 | $19.52 | $23.80 | 14,500 | — | — |
| 2008-03-07 | $19.71 | $23.78 | 19,600 | — | — |
| 2008-03-06 | $19.27 | $23.25 | 17,300 | — | — |
| 2008-03-05 | $20.31 | $24.51 | 28,500 | — | — |
| 2008-03-04 | $20.69 | $24.97 | 13,200 | — | — |
| 2008-03-03 | $20.74 | $25.03 | 52,900 | — | — |
| 2008-02-29 | $20.47 | $24.70 | 42,200 | — | — |
| 2008-02-28 | $21.90 | $26.43 | 21,500 | — | — |
| 2008-02-27 | $22.64 | $27.32 | 20,600 | — | — |
| 2008-02-26 | $23.52 | $28.38 | 11,400 | — | — |
| 2008-02-25 | $22.96 | $27.71 | 14,200 | — | — |
| 2008-02-22 | $23.10 | $27.88 | 9,300 | — | — |
| 2008-02-21 | $23.68 | $28.57 | 53,600 | — | — |
| 2008-02-20 | $23.72 | $28.62 | 15,700 | — | — |
| 2008-02-19 | $23.02 | $27.78 | 24,500 | — | — |
| 2008-02-15 | $23.03 | $27.79 | 21,500 | — | — |
| 2008-02-14 | $23.40 | $28.24 | 10,700 | — | — |
| 2008-02-13 | $24.70 | $29.81 | 12,800 | — | — |
| 2008-02-12 | $23.47 | $28.32 | 16,700 | — | — |
| 2008-02-11 | $22.80 | $27.51 | 32,700 | — | — |
| 2008-02-08 | $23.02 | $27.78 | 12,300 | — | — |
| 2008-02-07 | $23.58 | $28.45 | 9,500 | — | — |
| 2008-02-06 | $23.62 | $28.50 | 12,300 | — | — |
| 2008-02-05 | $24.39 | $29.43 | 23,100 | — | — |
| 2008-02-04 | $25.40 | $30.65 | 15,700 | — | — |
| 2008-02-01 | $25.71 | $31.02 | 9,800 | — | — |
| 2008-01-31 | $26.00 | $31.37 | 23,900 | — | — |
| 2008-01-30 | $24.79 | $29.91 | 10,600 | — | — |
| 2008-01-29 | $25.05 | $30.23 | 21,000 | — | — |
| 2008-01-28 | $25.91 | $31.27 | 18,700 | — | — |
| 2008-01-25 | $24.33 | $29.36 | 9,900 | — | — |
| 2008-01-24 | $25.25 | $30.47 | 30,700 | — | — |
| 2008-01-23 | $26.60 | $32.10 | 30,500 | — | — |
| 2008-01-22 | $23.99 | $28.95 | 6,900 | — | — |
| 2008-01-18 | $23.05 | $27.81 | 29,000 | — | — |
| 2008-01-17 | $23.79 | $28.71 | 21,800 | — | — |
| 2008-01-16 | $23.95 | $28.90 | 42,000 | — | — |
| 2008-01-15 | $22.58 | $27.25 | 9,100 | — | — |
| 2008-01-14 | $22.44 | $27.08 | 23,300 | — | — |
| 2008-01-11 | $21.67 | $26.15 | 23,100 | — | — |
| 2008-01-10 | $22.76 | $27.46 | 30,300 | — | — |
| 2008-01-09 | $22.00 | $26.55 | 17,400 | — | — |
| 2008-01-08 | $20.73 | $25.02 | 29,400 | — | — |
| 2008-01-07 | $21.55 | $26.00 | 13,500 | — | — |
| 2008-01-04 | $20.65 | $24.92 | 48,300 | — | — |
| 2008-01-03 | $20.70 | $24.98 | 24,400 | — | — |
| 2008-01-02 | $20.90 | $25.22 | 28,200 | — | — |