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
- 1986-08-21 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 | $24.97 | $31.49 | 300,800 | — | — |
| 2008-12-30 | $24.60 | $31.02 | 372,100 | — | — |
| 2008-12-29 | $23.51 | $29.65 | 199,500 | — | — |
| 2008-12-26 | $23.99 | $30.25 | 236,200 | — | — |
| 2008-12-24 | $23.69 | $29.87 | 136,700 | — | — |
| 2008-12-23 | $23.38 | $29.48 | 477,400 | — | — |
| 2008-12-22 | $23.55 | $29.70 | 709,500 | — | — |
| 2008-12-19 | $25.32 | $31.93 | 891,900 | — | — |
| 2008-12-18 | $24.72 | $31.17 | 634,200 | — | — |
| 2008-12-17 | $26.54 | $33.47 | 658,100 | — | — |
| 2008-12-16 | $24.60 | $31.02 | 415,700 | — | — |
| 2008-12-15 | $22.99 | $28.99 | 228,200 | — | — |
| 2008-12-12 | $23.55 | $29.70 | 320,800 | — | — |
| 2008-12-11 | $22.49 | $28.36 | 323,500 | — | — |
| 2008-12-10 | $24.05 | $30.33 | 514,200 | — | — |
| 2008-12-09 | $24.61 | $31.03 | 430,600 | — | — |
| 2008-12-08 | $25.08 | $31.63 | 591,300 | — | — |
| 2008-12-05 | $23.06 | $29.08 | 413,300 | — | — |
| 2008-12-04 | $21.83 | $27.53 | 443,200 | — | — |
| 2008-12-03 | $22.43 | $28.28 | 366,800 | — | — |
| 2008-12-02 | $21.62 | $27.26 | 462,600 | — | — |
| 2008-12-01 | $20.44 | $25.78 | 557,600 | — | — |
| 2008-11-28 | $22.50 | $28.37 | 177,100 | — | — |
| 2008-11-26 | $22.41 | $28.26 | 505,400 | — | — |
| 2008-11-25 | $20.77 | $26.19 | 747,800 | — | — |
| 2008-11-24 | $19.81 | $24.98 | 602,100 | — | — |
| 2008-11-21 | $18.49 | $23.32 | 548,300 | — | — |
| 2008-11-20 | $17.42 | $21.97 | 641,000 | — | — |
| 2008-11-19 | $19.14 | $24.00 | 443,500 | — | — |
| 2008-11-18 | $20.75 | $26.02 | 595,200 | — | — |
| 2008-11-17 | $21.25 | $26.64 | 415,000 | — | — |
| 2008-11-14 | $22.00 | $27.58 | 399,000 | — | — |
| 2008-11-13 | $23.24 | $29.14 | 763,500 | — | — |
| 2008-11-12 | $22.03 | $27.62 | 426,900 | — | — |
| 2008-11-11 | $23.66 | $29.66 | 445,700 | — | — |
| 2008-11-10 | $23.94 | $30.02 | 437,900 | — | — |
| 2008-11-07 | $24.56 | $30.79 | 302,700 | — | — |
| 2008-11-06 | $24.32 | $30.49 | 442,500 | — | — |
| 2008-11-05 | $25.19 | $31.58 | 558,900 | — | — |
| 2008-11-04 | $27.20 | $34.10 | 546,400 | — | — |
| 2008-11-03 | $27.09 | $33.96 | 426,400 | — | — |
| 2008-10-31 | $26.43 | $33.14 | 817,200 | — | — |
| 2008-10-30 | $25.50 | $31.97 | 467,100 | — | — |
| 2008-10-29 | $24.43 | $30.63 | 928,500 | — | — |
| 2008-10-28 | $23.97 | $30.05 | 693,800 | — | — |
| 2008-10-27 | $21.35 | $26.77 | 430,100 | — | — |
| 2008-10-24 | $22.38 | $28.06 | 561,100 | — | — |
| 2008-10-23 | $22.66 | $28.41 | 750,100 | — | — |
| 2008-10-22 | $23.96 | $30.04 | 537,200 | — | — |
| 2008-10-21 | $24.85 | $31.16 | 595,200 | — | — |
| 2008-10-20 | $26.44 | $33.15 | 411,900 | — | — |
| 2008-10-17 | $25.29 | $31.71 | 1,009,000 | — | — |
| 2008-10-16 | $26.84 | $33.65 | 747,900 | — | — |
| 2008-10-15 | $25.00 | $31.34 | 425,100 | — | — |
| 2008-10-14 | $27.86 | $34.93 | 634,100 | — | — |
| 2008-10-13 | $28.77 | $36.07 | 778,700 | — | — |
| 2008-10-10 | $27.72 | $34.75 | 1,850,200 | — | — |
| 2008-10-09 | $25.03 | $31.38 | 1,134,800 | — | — |
| 2008-10-08 | $25.58 | $32.07 | 884,200 | — | — |
| 2008-10-07 | $25.59 | $32.08 | 1,044,300 | — | — |
| 2008-10-06 | $26.82 | $33.63 | 1,175,500 | — | — |
| 2008-10-03 | $25.43 | $31.88 | 1,232,200 | — | — |
| 2008-10-02 | $26.28 | $32.95 | 645,200 | — | — |
| 2008-10-01 | $27.98 | $35.08 | 554,600 | — | — |
| 2008-09-30 | $27.35 | $34.29 | 358,600 | — | — |
| 2008-09-29 | $27.10 | $33.98 | 1,296,500 | — | — |
| 2008-09-26 | $30.43 | $38.15 | 866,800 | — | — |
| 2008-09-25 | $30.68 | $38.47 | 540,400 | — | — |
| 2008-09-24 | $29.41 | $36.87 | 473,200 | — | — |
| 2008-09-23 | $30.27 | $37.95 | 509,800 | — | — |
| 2008-09-22 | $30.90 | $38.74 | 508,800 | — | — |
| 2008-09-19 | $32.21 | $40.38 | 1,267,500 | — | — |
| 2008-09-18 | $30.82 | $38.64 | 967,600 | — | — |
| 2008-09-17 | $29.20 | $36.61 | 1,070,400 | — | — |
| 2008-09-16 | $29.55 | $37.05 | 849,900 | — | — |
| 2008-09-15 | $28.60 | $35.86 | 623,600 | — | — |
| 2008-09-12 | $29.18 | $36.59 | 546,300 | — | — |
| 2008-09-11 | $29.32 | $36.76 | 607,500 | — | — |
| 2008-09-10 | $28.78 | $36.08 | 681,200 | — | — |
| 2008-09-09 | $28.03 | $35.14 | 508,600 | — | — |
| 2008-09-08 | $28.72 | $36.01 | 560,900 | — | — |
| 2008-09-05 | $28.04 | $35.16 | 521,100 | — | — |
| 2008-09-04 | $28.07 | $35.19 | 529,500 | — | — |
| 2008-09-03 | $28.91 | $36.25 | 493,500 | — | — |
| 2008-09-02 | $28.65 | $35.92 | 419,800 | — | — |
| 2008-08-29 | $28.43 | $35.65 | 846,400 | — | — |
| 2008-08-28 | $29.70 | $37.24 | 634,000 | — | — |
| 2008-08-27 | $29.47 | $36.95 | 795,000 | — | — |
| 2008-08-26 | $30.64 | $38.42 | 359,000 | — | — |
| 2008-08-25 | $30.93 | $38.78 | 445,800 | — | — |
| 2008-08-22 | $30.48 | $38.22 | 215,400 | — | — |
| 2008-08-21 | $29.86 | $37.44 | 248,800 | — | — |
| 2008-08-20 | $30.30 | $37.85 | 560,800 | — | — |
| 2008-08-19 | $30.57 | $38.19 | 459,000 | — | — |
| 2008-08-18 | $30.85 | $38.54 | 426,100 | — | — |
| 2008-08-15 | $31.37 | $39.19 | 549,300 | — | — |
| 2008-08-14 | $31.66 | $39.55 | 443,900 | — | — |
| 2008-08-13 | $31.86 | $39.80 | 567,900 | — | — |
| 2008-08-12 | $31.87 | $39.81 | 591,000 | — | — |
| 2008-08-11 | $31.10 | $38.85 | 376,000 | — | — |
| 2008-08-08 | $30.40 | $37.98 | 393,900 | — | — |
| 2008-08-07 | $29.61 | $36.99 | 520,300 | — | — |
| 2008-08-06 | $29.86 | $37.30 | 449,700 | — | — |
| 2008-08-05 | $29.53 | $36.89 | 482,000 | — | — |
| 2008-08-04 | $28.33 | $35.39 | 508,500 | — | — |
| 2008-08-01 | $29.35 | $36.66 | 363,000 | — | — |
| 2008-07-31 | $29.54 | $36.90 | 572,900 | — | — |
| 2008-07-30 | $30.02 | $37.50 | 787,400 | — | — |
| 2008-07-29 | $28.82 | $36.00 | 518,900 | — | — |
| 2008-07-28 | $28.25 | $35.29 | 508,300 | — | — |
| 2008-07-25 | $28.95 | $36.17 | 507,000 | — | — |
| 2008-07-24 | $28.30 | $35.35 | 737,600 | — | — |
| 2008-07-23 | $29.07 | $36.32 | 1,140,300 | — | — |
| 2008-07-22 | $28.43 | $35.52 | 809,900 | — | — |
| 2008-07-21 | $27.62 | $34.50 | 1,253,700 | — | — |
| 2008-07-18 | $26.94 | $33.65 | 1,467,200 | — | — |
| 2008-07-17 | $24.46 | $30.56 | 637,800 | — | — |
| 2008-07-16 | $23.81 | $29.74 | 996,400 | — | — |
| 2008-07-15 | $22.86 | $28.56 | 558,400 | — | — |
| 2008-07-14 | $22.84 | $28.53 | 442,100 | — | — |
| 2008-07-11 | $23.08 | $28.83 | 950,800 | — | — |
| 2008-07-10 | $23.66 | $29.56 | 502,800 | — | — |
| 2008-07-09 | $23.87 | $29.82 | 677,000 | — | — |
| 2008-07-08 | $24.16 | $30.18 | 598,300 | — | — |
| 2008-07-07 | $23.40 | $29.23 | 974,600 | — | — |
| 2008-07-03 | $23.43 | $29.27 | 350,700 | — | — |
| 2008-07-02 | $23.68 | $29.58 | 767,400 | — | — |
| 2008-07-01 | $25.57 | $31.94 | 890,400 | — | — |
| 2008-06-30 | $24.90 | $31.11 | 798,900 | — | — |
| 2008-06-27 | $24.30 | $30.36 | 741,700 | — | — |
| 2008-06-26 | $24.45 | $30.54 | 593,600 | — | — |
| 2008-06-25 | $25.04 | $31.28 | 428,300 | — | — |
| 2008-06-24 | $24.65 | $30.79 | 479,400 | — | — |
| 2008-06-23 | $25.13 | $31.39 | 289,300 | — | — |
| 2008-06-20 | $25.30 | $31.61 | 1,058,400 | — | — |
| 2008-06-19 | $26.40 | $32.98 | 379,200 | — | — |
| 2008-06-18 | $25.92 | $32.38 | 758,100 | — | — |
| 2008-06-17 | $26.46 | $33.05 | 465,700 | — | — |
| 2008-06-16 | $26.78 | $33.45 | 541,700 | — | — |
| 2008-06-13 | $26.93 | $33.64 | 518,600 | — | — |
| 2008-06-12 | $26.92 | $33.63 | 608,700 | — | — |
| 2008-06-11 | $27.21 | $33.99 | 413,800 | — | — |
| 2008-06-10 | $28.03 | $35.02 | 516,100 | — | — |
| 2008-06-09 | $27.77 | $34.69 | 406,700 | — | — |
| 2008-06-06 | $28.45 | $35.54 | 471,600 | — | — |
| 2008-06-05 | $29.26 | $36.55 | 347,000 | — | — |
| 2008-06-04 | $28.77 | $35.94 | 374,200 | — | — |
| 2008-06-03 | $28.59 | $35.72 | 510,000 | — | — |
| 2008-06-02 | $28.74 | $35.90 | 349,400 | — | — |
| 2008-05-30 | $28.36 | $35.43 | 388,000 | — | — |
| 2008-05-29 | $27.90 | $34.85 | 382,600 | — | — |
| 2008-05-28 | $27.67 | $34.57 | 270,100 | — | — |
| 2008-05-27 | $27.66 | $34.55 | 409,100 | — | — |
| 2008-05-23 | $27.12 | $33.88 | 407,100 | — | — |
| 2008-05-22 | $27.25 | $34.04 | 311,700 | — | — |
| 2008-05-21 | $27.48 | $34.33 | 287,100 | — | — |
| 2008-05-20 | $27.75 | $34.53 | 274,600 | — | — |
| 2008-05-19 | $27.67 | $34.43 | 454,500 | — | — |
| 2008-05-16 | $27.29 | $33.96 | 261,700 | — | — |
| 2008-05-15 | $27.12 | $33.74 | 268,500 | — | — |
| 2008-05-14 | $26.58 | $33.07 | 211,500 | — | — |
| 2008-05-13 | $26.38 | $32.82 | 375,400 | — | — |
| 2008-05-12 | $26.56 | $33.05 | 257,200 | — | — |
| 2008-05-09 | $25.76 | $32.05 | 623,100 | — | — |
| 2008-05-08 | $25.92 | $32.25 | 620,800 | — | — |
| 2008-05-07 | $26.08 | $32.45 | 342,000 | — | — |
| 2008-05-06 | $26.30 | $32.72 | 314,300 | — | — |
| 2008-05-05 | $26.27 | $32.69 | 447,800 | — | — |
| 2008-05-02 | $26.69 | $33.21 | 544,700 | — | — |
| 2008-05-01 | $27.22 | $33.87 | 618,100 | — | — |
| 2008-04-30 | $26.87 | $33.43 | 721,000 | — | — |
| 2008-04-29 | $27.88 | $34.69 | 567,100 | — | — |
| 2008-04-28 | $27.45 | $34.16 | 744,400 | — | — |
| 2008-04-25 | $27.38 | $34.07 | 368,900 | — | — |
| 2008-04-24 | $26.54 | $33.02 | 321,700 | — | — |
| 2008-04-23 | $26.52 | $33.00 | 400,500 | — | — |
| 2008-04-22 | $26.50 | $32.97 | 501,500 | — | — |
| 2008-04-21 | $26.81 | $33.36 | 690,100 | — | — |
| 2008-04-18 | $27.03 | $33.63 | 720,600 | — | — |
| 2008-04-17 | $27.16 | $33.79 | 2,842,500 | — | — |
| 2008-04-16 | $30.58 | $38.05 | 627,400 | — | — |
| 2008-04-15 | $29.36 | $36.53 | 330,100 | — | — |
| 2008-04-14 | $29.03 | $36.12 | 235,100 | — | — |
| 2008-04-11 | $29.02 | $36.11 | 508,100 | — | — |
| 2008-04-10 | $29.03 | $36.12 | 443,600 | — | — |
| 2008-04-09 | $28.79 | $35.82 | 306,700 | — | — |
| 2008-04-08 | $29.29 | $36.44 | 394,000 | — | — |
| 2008-04-07 | $30.04 | $37.38 | 398,300 | — | — |
| 2008-04-04 | $29.89 | $37.19 | 412,200 | — | — |
| 2008-04-03 | $29.93 | $37.24 | 268,500 | — | — |
| 2008-04-02 | $29.27 | $36.42 | 674,300 | — | — |
| 2008-04-01 | $29.56 | $36.78 | 1,040,100 | — | — |
| 2008-03-31 | $28.03 | $34.88 | 652,000 | — | — |
| 2008-03-28 | $27.09 | $33.71 | 1,427,100 | — | — |
| 2008-03-27 | $28.02 | $34.86 | 752,000 | — | — |
| 2008-03-26 | $29.26 | $36.41 | 929,900 | — | — |
| 2008-03-25 | $29.33 | $36.49 | 856,100 | — | — |
| 2008-03-24 | $29.18 | $36.31 | 414,600 | — | — |
| 2008-03-20 | $28.18 | $35.06 | 1,055,800 | — | — |
| 2008-03-19 | $28.48 | $35.44 | 442,600 | — | — |
| 2008-03-18 | $28.90 | $35.96 | 582,700 | — | — |
| 2008-03-17 | $28.34 | $35.26 | 734,500 | — | — |
| 2008-03-14 | $28.40 | $35.34 | 527,200 | — | — |
| 2008-03-13 | $29.22 | $36.36 | 504,500 | — | — |
| 2008-03-12 | $28.24 | $35.14 | 481,900 | — | — |
| 2008-03-11 | $27.97 | $34.80 | 394,200 | — | — |
| 2008-03-10 | $26.70 | $33.22 | 567,600 | — | — |
| 2008-03-07 | $27.10 | $33.72 | 482,300 | — | — |
| 2008-03-06 | $26.90 | $33.47 | 807,600 | — | — |
| 2008-03-05 | $27.74 | $34.52 | 424,100 | — | — |
| 2008-03-04 | $27.54 | $34.27 | 599,300 | — | — |
| 2008-03-03 | $27.61 | $34.35 | 382,500 | — | — |
| 2008-02-29 | $27.72 | $34.49 | 433,500 | — | — |
| 2008-02-28 | $28.51 | $35.47 | 544,300 | — | — |
| 2008-02-27 | $28.41 | $35.35 | 600,500 | — | — |
| 2008-02-26 | $28.84 | $35.88 | 476,000 | — | — |
| 2008-02-25 | $28.33 | $35.25 | 447,400 | — | — |
| 2008-02-22 | $27.64 | $34.39 | 424,400 | — | — |
| 2008-02-21 | $27.84 | $34.64 | 435,400 | — | — |
| 2008-02-20 | $28.59 | $35.44 | 561,200 | — | — |
| 2008-02-19 | $28.45 | $35.26 | 432,500 | — | — |
| 2008-02-15 | $28.49 | $35.31 | 444,100 | — | — |
| 2008-02-14 | $28.95 | $35.88 | 699,800 | — | — |
| 2008-02-13 | $29.70 | $36.81 | 1,282,000 | — | — |
| 2008-02-12 | $28.65 | $35.51 | 834,900 | — | — |
| 2008-02-11 | $29.07 | $36.03 | 501,200 | — | — |
| 2008-02-08 | $28.84 | $35.75 | 504,600 | — | — |
| 2008-02-07 | $29.32 | $36.34 | 732,200 | — | — |
| 2008-02-06 | $28.93 | $35.86 | 330,800 | — | — |
| 2008-02-05 | $29.75 | $36.87 | 489,700 | — | — |
| 2008-02-04 | $30.38 | $37.66 | 355,500 | — | — |
| 2008-02-01 | $30.47 | $37.77 | 464,100 | — | — |
| 2008-01-31 | $29.69 | $36.80 | 613,100 | — | — |
| 2008-01-30 | $28.75 | $35.64 | 883,800 | — | — |
| 2008-01-29 | $28.94 | $35.87 | 603,000 | — | — |
| 2008-01-28 | $27.25 | $33.78 | 563,300 | — | — |
| 2008-01-25 | $27.20 | $33.71 | 439,500 | — | — |
| 2008-01-24 | $27.50 | $34.09 | 767,800 | — | — |
| 2008-01-23 | $28.43 | $35.24 | 853,200 | — | — |
| 2008-01-22 | $25.86 | $32.05 | 883,200 | — | — |
| 2008-01-18 | $25.80 | $31.98 | 795,800 | — | — |
| 2008-01-17 | $25.95 | $32.16 | 725,000 | — | — |
| 2008-01-16 | $26.80 | $33.22 | 694,500 | — | — |
| 2008-01-15 | $27.02 | $33.49 | 582,200 | — | — |
| 2008-01-14 | $27.98 | $34.68 | 355,200 | — | — |
| 2008-01-11 | $27.27 | $33.80 | 442,600 | — | — |
| 2008-01-10 | $27.92 | $34.61 | 583,600 | — | — |
| 2008-01-09 | $27.10 | $33.59 | 459,600 | — | — |
| 2008-01-08 | $27.08 | $33.57 | 327,300 | — | — |
| 2008-01-07 | $28.09 | $34.82 | 581,900 | — | — |
| 2008-01-04 | $28.44 | $35.25 | 460,600 | — | — |
| 2008-01-03 | $29.55 | $36.63 | 428,300 | — | — |
| 2008-01-02 | $29.41 | $36.45 | 317,600 | — | — |