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
- 1999-02-11 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 | $35.50 | $35.50 | 10,410 | — | — |
| 2008-12-30 | $35.00 | $35.00 | 4,710 | — | — |
| 2008-12-29 | $34.00 | $34.00 | 4,820 | — | — |
| 2008-12-26 | $31.50 | $31.50 | 5,820 | — | — |
| 2008-12-24 | $31.50 | $31.50 | 1,310 | — | — |
| 2008-12-23 | $32.00 | $32.00 | 5,730 | — | — |
| 2008-12-22 | $28.50 | $28.50 | 12,890 | — | — |
| 2008-12-19 | $26.50 | $26.50 | 12,670 | — | — |
| 2008-12-18 | $29.50 | $29.50 | 6,120 | — | — |
| 2008-12-17 | $29.70 | $29.70 | 9,910 | — | — |
| 2008-12-16 | $29.00 | $29.00 | 44,520 | — | — |
| 2008-12-15 | $37.20 | $37.20 | 16,590 | — | — |
| 2008-12-12 | $35.80 | $35.80 | 26,440 | — | — |
| 2008-12-11 | $32.80 | $32.80 | 23,130 | — | — |
| 2008-12-10 | $31.60 | $31.60 | 1,900 | — | — |
| 2008-12-09 | $29.60 | $29.60 | 5,710 | — | — |
| 2008-12-08 | $29.10 | $29.10 | 5,040 | — | — |
| 2008-12-05 | $29.50 | $29.50 | 2,140 | — | — |
| 2008-12-04 | $28.90 | $28.90 | 1,930 | — | — |
| 2008-12-03 | $26.60 | $26.60 | 2,780 | — | — |
| 2008-12-02 | $26.80 | $26.80 | 5,270 | — | — |
| 2008-12-01 | $25.50 | $25.50 | 5,280 | — | — |
| 2008-11-28 | $25.20 | $25.20 | 2,450 | — | — |
| 2008-11-26 | $21.50 | $21.50 | 880 | — | — |
| 2008-11-25 | $21.20 | $21.20 | 1,320 | — | — |
| 2008-11-24 | $20.00 | $20.00 | 630 | — | — |
| 2008-11-21 | $19.90 | $19.90 | 2,730 | — | — |
| 2008-11-20 | $19.50 | $19.50 | 4,500 | — | — |
| 2008-11-19 | $20.90 | $20.90 | 2,000 | — | — |
| 2008-11-18 | $22.50 | $22.50 | 2,250 | — | — |
| 2008-11-17 | $22.00 | $22.00 | 1,310 | — | — |
| 2008-11-14 | $23.90 | $23.90 | 260 | — | — |
| 2008-11-13 | $24.50 | $24.50 | 3,250 | — | — |
| 2008-11-12 | $25.50 | $25.50 | 1,380 | — | — |
| 2008-11-11 | $27.00 | $27.00 | 170 | — | — |
| 2008-11-10 | $26.90 | $26.90 | 610 | — | — |
| 2008-11-07 | $27.00 | $27.00 | 510 | — | — |
| 2008-11-06 | $27.50 | $27.50 | 900 | — | — |
| 2008-11-05 | $27.70 | $27.70 | 390 | — | — |
| 2008-11-04 | $26.80 | $26.80 | 1,490 | — | — |
| 2008-11-03 | $27.30 | $27.30 | 1,210 | — | — |
| 2008-10-31 | $28.90 | $28.90 | 890 | — | — |
| 2008-10-30 | $28.50 | $28.50 | 930 | — | — |
| 2008-10-29 | $28.50 | $28.50 | 150 | — | — |
| 2008-10-28 | $28.90 | $28.90 | 320 | — | — |
| 2008-10-27 | $27.70 | $27.70 | 950 | — | — |
| 2008-10-24 | $28.00 | $28.00 | 950 | — | — |
| 2008-10-23 | $29.80 | $29.80 | 550 | — | — |
| 2008-10-22 | $30.00 | $30.00 | 1,360 | — | — |
| 2008-10-21 | $31.00 | $31.00 | 2,640 | — | — |
| 2008-10-20 | $30.10 | $30.10 | 1,260 | — | — |
| 2008-10-17 | $30.20 | $30.20 | 1,470 | — | — |
| 2008-10-16 | $30.00 | $30.00 | 3,590 | — | — |
| 2008-10-15 | $30.00 | $30.00 | 2,640 | — | — |
| 2008-10-14 | $30.00 | $30.00 | 4,370 | — | — |
| 2008-10-13 | $27.80 | $27.80 | 910 | — | — |
| 2008-10-10 | $27.90 | $27.90 | 2,530 | — | — |
| 2008-10-09 | $26.90 | $26.90 | 4,470 | — | — |
| 2008-10-08 | $26.00 | $26.00 | 7,040 | — | — |
| 2008-10-07 | $30.00 | $30.00 | 4,880 | — | — |
| 2008-10-06 | $29.70 | $29.70 | 3,040 | — | — |
| 2008-10-03 | $31.20 | $31.20 | 1,670 | — | — |
| 2008-10-02 | $30.50 | $30.50 | 1,890 | — | — |
| 2008-10-01 | $28.00 | $28.00 | 4,990 | — | — |
| 2008-09-30 | $30.50 | $30.50 | 1,400 | — | — |
| 2008-09-29 | $28.00 | $28.00 | 3,430 | — | — |
| 2008-09-26 | $30.00 | $30.00 | 2,340 | — | — |
| 2008-09-25 | $30.90 | $30.90 | 2,660 | — | — |
| 2008-09-24 | $30.50 | $30.50 | 2,350 | — | — |
| 2008-09-23 | $30.90 | $30.90 | 2,300 | — | — |
| 2008-09-22 | $30.00 | $30.00 | 3,420 | — | — |
| 2008-09-19 | $30.40 | $30.40 | 2,610 | — | — |
| 2008-09-18 | $29.40 | $29.40 | 870 | — | — |
| 2008-09-17 | $30.00 | $30.00 | 1,110 | — | — |
| 2008-09-16 | $30.80 | $30.80 | 2,980 | — | — |
| 2008-09-15 | $31.50 | $31.50 | 650 | — | — |
| 2008-09-12 | $31.30 | $31.30 | 780 | — | — |
| 2008-09-11 | $31.20 | $31.20 | 1,360 | — | — |
| 2008-09-10 | $30.60 | $30.60 | 1,530 | — | — |
| 2008-09-09 | $31.30 | $31.30 | 1,560 | — | — |
| 2008-09-08 | $30.00 | $30.00 | 1,360 | — | — |
| 2008-09-05 | $30.00 | $30.00 | 1,520 | — | — |
| 2008-09-04 | $30.00 | $30.00 | 2,210 | — | — |
| 2008-09-03 | $30.00 | $30.00 | 3,700 | — | — |
| 2008-09-02 | $30.00 | $30.00 | 12,620 | — | — |
| 2008-08-29 | $29.30 | $29.30 | 4,920 | — | — |
| 2008-08-28 | $29.00 | $29.00 | 5,500 | — | — |
| 2008-08-27 | $26.50 | $26.50 | 1,380 | — | — |
| 2008-08-26 | $27.90 | $27.90 | 1,150 | — | — |
| 2008-08-25 | $27.10 | $27.10 | 730 | — | — |
| 2008-08-22 | $26.50 | $26.50 | 520 | — | — |
| 2008-08-21 | $25.70 | $25.70 | 760 | — | — |
| 2008-08-20 | $24.50 | $24.50 | 1,290 | — | — |
| 2008-08-19 | $25.90 | $25.90 | 450 | — | — |
| 2008-08-18 | $26.40 | $26.40 | 340 | — | — |
| 2008-08-15 | $25.90 | $25.90 | 1,240 | — | — |
| 2008-08-14 | $28.30 | $28.30 | 1,000 | — | — |
| 2008-08-13 | $27.00 | $27.00 | 1,310 | — | — |
| 2008-08-12 | $27.00 | $27.00 | 2,210 | — | — |
| 2008-08-11 | $27.50 | $27.50 | 2,830 | — | — |
| 2008-08-08 | $26.00 | $26.00 | 1,220 | — | — |
| 2008-08-07 | $26.70 | $26.70 | 2,380 | — | — |
| 2008-08-06 | $25.00 | $25.00 | 870 | — | — |
| 2008-08-05 | $24.20 | $24.20 | 1,110 | — | — |
| 2008-08-04 | $23.60 | $23.60 | 360 | — | — |
| 2008-08-01 | $25.50 | $25.50 | 800 | — | — |
| 2008-07-31 | $25.50 | $25.50 | 1,620 | — | — |
| 2008-07-30 | $24.20 | $24.20 | 1,850 | — | — |
| 2008-07-29 | $24.20 | $24.20 | 960 | — | — |
| 2008-07-28 | $25.00 | $25.00 | 1,160 | — | — |
| 2008-07-25 | $24.00 | $24.00 | 1,020 | — | — |
| 2008-07-24 | $21.80 | $21.80 | 2,280 | — | — |
| 2008-07-23 | $23.50 | $23.50 | 2,440 | — | — |
| 2008-07-22 | $21.50 | $21.50 | 1,840 | — | — |
| 2008-07-21 | $21.50 | $21.50 | 2,880 | — | — |
| 2008-07-18 | $23.40 | $23.40 | 750 | — | — |
| 2008-07-17 | $23.00 | $23.00 | 170 | — | — |
| 2008-07-16 | $23.50 | $23.50 | 960 | — | — |
| 2008-07-15 | $23.30 | $23.30 | 780 | — | — |
| 2008-07-14 | $23.50 | $23.50 | 2,990 | — | — |
| 2008-07-11 | $23.70 | $23.70 | 1,520 | — | — |
| 2008-07-10 | $25.80 | $25.80 | 1,090 | — | — |
| 2008-07-09 | $26.00 | $26.00 | 1,010 | — | — |
| 2008-07-08 | $25.80 | $25.80 | 820 | — | — |
| 2008-07-07 | $25.80 | $25.80 | 2,370 | — | — |
| 2008-07-03 | $26.40 | $26.40 | 1,820 | — | — |
| 2008-07-02 | $25.80 | $25.80 | 930 | — | — |
| 2008-07-01 | $26.00 | $26.00 | 630 | — | — |
| 2008-06-30 | $26.50 | $26.50 | 1,750 | — | — |
| 2008-06-27 | $26.90 | $26.90 | 750 | — | — |
| 2008-06-26 | $26.00 | $26.00 | 800 | — | — |
| 2008-06-25 | $27.00 | $27.00 | 530 | — | — |
| 2008-06-24 | $27.50 | $27.50 | 420 | — | — |
| 2008-06-23 | $27.20 | $27.20 | 210 | — | — |
| 2008-06-20 | $27.40 | $27.40 | 700 | — | — |
| 2008-06-19 | $28.20 | $28.20 | 570 | — | — |
| 2008-06-18 | $27.50 | $27.50 | 1,710 | — | — |
| 2008-06-17 | $28.70 | $28.70 | 1,190 | — | — |
| 2008-06-16 | $27.50 | $27.50 | 1,050 | — | — |
| 2008-06-13 | $27.00 | $27.00 | 1,010 | — | — |
| 2008-06-12 | $27.00 | $27.00 | 1,240 | — | — |
| 2008-06-11 | $26.20 | $26.20 | 1,820 | — | — |
| 2008-06-10 | $25.00 | $25.00 | 1,410 | — | — |
| 2008-06-09 | $25.00 | $25.00 | 990 | — | — |
| 2008-06-06 | $24.70 | $24.70 | 240 | — | — |
| 2008-06-05 | $24.70 | $24.70 | 120 | — | — |
| 2008-06-04 | $24.50 | $24.50 | 860 | — | — |
| 2008-06-03 | $24.00 | $24.00 | 1,460 | — | — |
| 2008-06-02 | $26.30 | $26.30 | 210 | — | — |
| 2008-05-30 | $26.00 | $26.00 | 850 | — | — |
| 2008-05-29 | $25.30 | $25.30 | 660 | — | — |
| 2008-05-28 | $25.60 | $25.60 | 1,260 | — | — |
| 2008-05-27 | $25.80 | $25.80 | 1,460 | — | — |
| 2008-05-23 | $26.80 | $26.80 | 880 | — | — |
| 2008-05-22 | $26.70 | $26.70 | 800 | — | — |
| 2008-05-21 | $26.50 | $26.50 | 630 | — | — |
| 2008-05-20 | $27.50 | $27.50 | 500 | — | — |
| 2008-05-19 | $27.80 | $27.80 | 770 | — | — |
| 2008-05-16 | $27.00 | $27.00 | 1,750 | — | — |
| 2008-05-15 | $27.00 | $27.00 | 1,290 | — | — |
| 2008-05-14 | $26.50 | $26.50 | 7,720 | — | — |
| 2008-05-13 | $27.50 | $27.50 | 2,040 | — | — |
| 2008-05-12 | $27.00 | $27.00 | 1,680 | — | — |
| 2008-05-09 | $28.50 | $28.50 | 1,990 | — | — |
| 2008-05-08 | $26.70 | $26.70 | 1,740 | — | — |
| 2008-05-07 | $27.70 | $27.70 | 410 | — | — |
| 2008-05-06 | $28.50 | $28.50 | 970 | — | — |
| 2008-05-05 | $28.70 | $28.70 | 1,900 | — | — |
| 2008-05-02 | $26.20 | $26.20 | 2,500 | — | — |
| 2008-05-01 | $25.50 | $25.50 | 770 | — | — |
| 2008-04-30 | $25.60 | $25.60 | 2,980 | — | — |
| 2008-04-29 | $25.20 | $25.20 | 2,300 | — | — |
| 2008-04-28 | $25.30 | $25.30 | 610 | — | — |
| 2008-04-25 | $25.30 | $25.30 | 720 | — | — |
| 2008-04-24 | $24.00 | $24.00 | 250 | — | — |
| 2008-04-23 | $24.00 | $24.00 | 250 | — | — |
| 2008-04-22 | $24.80 | $24.80 | 790 | — | — |
| 2008-04-21 | $24.20 | $24.20 | 670 | — | — |
| 2008-04-18 | $24.40 | $24.40 | 1,300 | — | — |
| 2008-04-17 | $25.00 | $25.00 | 930 | — | — |
| 2008-04-16 | $24.20 | $24.20 | 190 | — | — |
| 2008-04-15 | $24.50 | $24.50 | 440 | — | — |
| 2008-04-14 | $24.30 | $24.30 | 970 | — | — |
| 2008-04-11 | $24.40 | $24.40 | 1,290 | — | — |
| 2008-04-10 | $25.50 | $25.50 | 1,340 | — | — |
| 2008-04-09 | $25.50 | $25.50 | 860 | — | — |
| 2008-04-08 | $25.00 | $25.00 | 770 | — | — |
| 2008-04-07 | $25.00 | $25.00 | 1,430 | — | — |
| 2008-04-04 | $25.50 | $25.50 | 6,760 | — | — |
| 2008-04-03 | $25.80 | $25.80 | 6,090 | — | — |
| 2008-04-02 | $24.10 | $24.10 | 400 | — | — |
| 2008-04-01 | $23.00 | $23.00 | 1,230 | — | — |
| 2008-03-31 | $24.80 | $24.80 | 1,150 | — | — |
| 2008-03-28 | $23.60 | $23.60 | 1,150 | — | — |
| 2008-03-27 | $23.30 | $23.30 | 630 | — | — |
| 2008-03-26 | $23.40 | $23.40 | 3,020 | — | — |
| 2008-03-25 | $23.00 | $23.00 | 2,180 | — | — |
| 2008-03-24 | $22.90 | $22.90 | 1,130 | — | — |
| 2008-03-20 | $21.70 | $21.70 | 12,430 | — | — |
| 2008-03-19 | $22.40 | $22.40 | 1,420 | — | — |
| 2008-03-18 | $22.10 | $22.10 | 1,780 | — | — |
| 2008-03-17 | $23.00 | $23.00 | 610 | — | — |
| 2008-03-14 | $23.50 | $23.50 | 0 | — | — |
| 2008-03-13 | $23.50 | $23.50 | 1,400 | — | — |
| 2008-03-12 | $23.50 | $23.50 | 1,280 | — | — |
| 2008-03-11 | $23.60 | $23.60 | 2,010 | — | — |
| 2008-03-10 | $23.50 | $23.50 | 3,500 | — | — |
| 2008-03-07 | $23.90 | $23.90 | 2,650 | — | — |
| 2008-03-06 | $24.50 | $24.50 | 1,110 | — | — |
| 2008-03-05 | $24.50 | $24.50 | 0 | — | — |
| 2008-03-04 | $24.50 | $24.50 | 1,840 | — | — |
| 2008-03-03 | $25.20 | $25.20 | 600 | — | — |
| 2008-02-29 | $26.00 | $26.00 | 1,030 | — | — |
| 2008-02-28 | $27.00 | $27.00 | 2,430 | — | — |
| 2008-02-27 | $27.00 | $27.00 | 490 | — | — |
| 2008-02-26 | $26.50 | $26.50 | 700 | — | — |
| 2008-02-25 | $27.00 | $27.00 | 400 | — | — |
| 2008-02-22 | $27.00 | $27.00 | 950 | — | — |
| 2008-02-21 | $26.00 | $26.00 | 1,160 | — | — |
| 2008-02-20 | $26.70 | $26.70 | 110 | — | — |
| 2008-02-19 | $26.70 | $26.70 | 440 | — | — |
| 2008-02-15 | $28.40 | $28.40 | 1,500 | — | — |
| 2008-02-14 | $27.50 | $27.50 | 4,260 | — | — |
| 2008-02-13 | $26.30 | $26.30 | 3,000 | — | — |
| 2008-02-12 | $24.40 | $24.40 | 500 | — | — |
| 2008-02-11 | $24.40 | $24.40 | 680 | — | — |
| 2008-02-08 | $24.20 | $24.20 | 750 | — | — |
| 2008-02-07 | $24.00 | $24.00 | 1,220 | — | — |
| 2008-02-06 | $24.00 | $24.00 | 710 | — | — |
| 2008-02-05 | $23.50 | $23.50 | 1,560 | — | — |
| 2008-02-04 | $23.90 | $23.90 | 710 | — | — |
| 2008-02-01 | $23.50 | $23.50 | 20 | — | — |
| 2008-01-31 | $23.60 | $23.60 | 760 | — | — |
| 2008-01-30 | $24.50 | $24.50 | 1,070 | — | — |
| 2008-01-29 | $24.60 | $24.60 | 1,550 | — | — |
| 2008-01-28 | $23.20 | $23.20 | 4,110 | — | — |
| 2008-01-25 | $25.40 | $25.40 | 490 | — | — |
| 2008-01-24 | $25.30 | $25.30 | 5,870 | — | — |
| 2008-01-23 | $25.00 | $25.00 | 460 | — | — |
| 2008-01-22 | $25.00 | $25.00 | 3,260 | — | — |
| 2008-01-18 | $25.30 | $25.30 | 3,860 | — | — |
| 2008-01-17 | $25.80 | $25.80 | 1,620 | — | — |
| 2008-01-16 | $25.00 | $25.00 | 5,190 | — | — |
| 2008-01-15 | $25.80 | $25.80 | 480 | — | — |
| 2008-01-14 | $25.50 | $25.50 | 2,600 | — | — |
| 2008-01-11 | $25.60 | $25.60 | 1,620 | — | — |
| 2008-01-10 | $25.20 | $25.20 | 1,920 | — | — |
| 2008-01-09 | $25.70 | $25.70 | 1,130 | — | — |
| 2008-01-08 | $25.00 | $25.00 | 1,970 | — | — |
| 2008-01-07 | $25.80 | $25.80 | 1,190 | — | — |
| 2008-01-04 | $25.50 | $25.50 | 2,840 | — | — |
| 2008-01-03 | $25.90 | $25.90 | 920 | — | — |
| 2008-01-02 | $25.50 | $25.50 | 610 | — | — |