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
- 1994-04-04 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 | $23.02 | $32.89 | 559,200 | — | — |
| 2008-12-30 | $22.12 | $31.60 | 320,600 | — | — |
| 2008-12-29 | $21.26 | $30.37 | 389,800 | — | — |
| 2008-12-26 | $22.15 | $31.64 | 209,200 | — | — |
| 2008-12-24 | $22.03 | $31.47 | 152,700 | — | — |
| 2008-12-23 | $21.32 | $30.46 | 516,000 | — | — |
| 2008-12-22 | $21.66 | $30.94 | 621,100 | — | — |
| 2008-12-19 | $22.56 | $32.23 | 1,492,400 | — | — |
| 2008-12-18 | $21.73 | $31.04 | 5,766,400 | — | — |
| 2008-12-17 | $22.55 | $32.22 | 744,700 | — | — |
| 2008-12-16 | $21.82 | $31.17 | 936,200 | — | — |
| 2008-12-15 | $20.14 | $28.77 | 468,300 | — | — |
| 2008-12-12 | $20.75 | $29.64 | 706,100 | — | — |
| 2008-12-11 | $19.43 | $27.76 | 736,900 | — | — |
| 2008-12-10 | $20.38 | $29.12 | 948,600 | — | — |
| 2008-12-09 | $20.42 | $29.17 | 920,400 | — | — |
| 2008-12-08 | $22.47 | $32.10 | 887,500 | — | — |
| 2008-12-05 | $20.68 | $29.54 | 895,800 | — | — |
| 2008-12-04 | $19.64 | $28.06 | 703,400 | — | — |
| 2008-12-03 | $20.86 | $29.80 | 984,500 | — | — |
| 2008-12-02 | $20.10 | $28.72 | 1,003,600 | — | — |
| 2008-12-01 | $18.95 | $27.07 | 1,023,900 | — | — |
| 2008-11-28 | $21.24 | $30.34 | 420,600 | — | — |
| 2008-11-26 | $21.08 | $30.12 | 724,400 | — | — |
| 2008-11-25 | $19.40 | $27.72 | 1,460,600 | — | — |
| 2008-11-24 | $18.67 | $26.67 | 1,067,300 | — | — |
| 2008-11-21 | $17.80 | $25.43 | 1,663,300 | — | — |
| 2008-11-20 | $17.06 | $24.37 | 3,636,200 | — | — |
| 2008-11-19 | $22.08 | $31.54 | 919,300 | — | — |
| 2008-11-18 | $24.18 | $34.54 | 1,027,400 | — | — |
| 2008-11-17 | $23.94 | $34.20 | 698,900 | — | — |
| 2008-11-14 | $24.76 | $35.37 | 703,300 | — | — |
| 2008-11-13 | $26.35 | $37.65 | 1,015,600 | — | — |
| 2008-11-12 | $24.77 | $35.30 | 744,400 | — | — |
| 2008-11-11 | $26.86 | $38.28 | 523,700 | — | — |
| 2008-11-10 | $27.45 | $39.12 | 533,200 | — | — |
| 2008-11-07 | $28.15 | $40.12 | 749,700 | — | — |
| 2008-11-06 | $27.64 | $39.39 | 653,200 | — | — |
| 2008-11-05 | $29.42 | $41.93 | 813,900 | — | — |
| 2008-11-04 | $32.30 | $46.03 | 672,400 | — | — |
| 2008-11-03 | $32.29 | $46.02 | 626,500 | — | — |
| 2008-10-31 | $32.10 | $45.75 | 842,400 | — | — |
| 2008-10-30 | $32.04 | $45.66 | 497,400 | — | — |
| 2008-10-29 | $30.77 | $43.85 | 1,005,000 | — | — |
| 2008-10-28 | $29.99 | $42.74 | 794,000 | — | — |
| 2008-10-27 | $25.96 | $37.00 | 527,400 | — | — |
| 2008-10-24 | $27.11 | $38.64 | 819,100 | — | — |
| 2008-10-23 | $28.34 | $40.39 | 826,700 | — | — |
| 2008-10-22 | $28.78 | $41.02 | 769,100 | — | — |
| 2008-10-21 | $32.09 | $45.73 | 661,900 | — | — |
| 2008-10-20 | $33.47 | $47.70 | 1,149,500 | — | — |
| 2008-10-17 | $31.47 | $44.85 | 1,109,200 | — | — |
| 2008-10-16 | $31.44 | $44.81 | 1,033,000 | — | — |
| 2008-10-15 | $27.61 | $39.35 | 974,800 | — | — |
| 2008-10-14 | $30.24 | $43.10 | 1,055,800 | — | — |
| 2008-10-13 | $32.42 | $46.20 | 1,006,800 | — | — |
| 2008-10-10 | $28.25 | $40.26 | 1,340,300 | — | — |
| 2008-10-09 | $25.10 | $35.77 | 1,013,300 | — | — |
| 2008-10-08 | $26.20 | $37.34 | 1,099,500 | — | — |
| 2008-10-07 | $26.54 | $37.82 | 872,200 | — | — |
| 2008-10-06 | $28.30 | $40.33 | 1,008,700 | — | — |
| 2008-10-03 | $29.78 | $42.44 | 838,900 | — | — |
| 2008-10-02 | $30.10 | $42.90 | 819,500 | — | — |
| 2008-10-01 | $33.49 | $47.73 | 820,600 | — | — |
| 2008-09-30 | $35.27 | $50.27 | 645,600 | — | — |
| 2008-09-29 | $34.32 | $48.91 | 629,700 | — | — |
| 2008-09-26 | $38.60 | $55.01 | 449,900 | — | — |
| 2008-09-25 | $38.37 | $54.68 | 340,400 | — | — |
| 2008-09-24 | $37.81 | $53.89 | 468,200 | — | — |
| 2008-09-23 | $37.85 | $53.94 | 419,700 | — | — |
| 2008-09-22 | $38.76 | $55.24 | 711,600 | — | — |
| 2008-09-19 | $39.94 | $56.92 | 1,676,200 | — | — |
| 2008-09-18 | $37.48 | $53.42 | 1,124,800 | — | — |
| 2008-09-17 | $35.95 | $51.24 | 964,000 | — | — |
| 2008-09-16 | $39.42 | $56.18 | 867,800 | — | — |
| 2008-09-15 | $37.80 | $53.87 | 676,900 | — | — |
| 2008-09-12 | $41.58 | $59.26 | 428,100 | — | — |
| 2008-09-11 | $41.61 | $59.30 | 892,900 | — | — |
| 2008-09-10 | $39.85 | $56.79 | 933,400 | — | — |
| 2008-09-09 | $37.60 | $53.59 | 665,100 | — | — |
| 2008-09-08 | $40.34 | $57.49 | 773,300 | — | — |
| 2008-09-05 | $41.50 | $59.15 | 727,700 | — | — |
| 2008-09-04 | $39.81 | $56.74 | 1,126,300 | — | — |
| 2008-09-03 | $44.24 | $63.05 | 670,500 | — | — |
| 2008-09-02 | $45.88 | $65.39 | 423,800 | — | — |
| 2008-08-29 | $46.33 | $66.03 | 441,700 | — | — |
| 2008-08-28 | $46.76 | $66.64 | 666,000 | — | — |
| 2008-08-27 | $44.97 | $64.09 | 532,200 | — | — |
| 2008-08-26 | $45.29 | $64.55 | 502,800 | — | — |
| 2008-08-25 | $44.86 | $63.93 | 410,500 | — | — |
| 2008-08-22 | $46.34 | $66.04 | 492,200 | — | — |
| 2008-08-21 | $45.30 | $64.56 | 408,600 | — | — |
| 2008-08-20 | $45.81 | $65.29 | 702,800 | — | — |
| 2008-08-19 | $44.40 | $63.28 | 783,300 | — | — |
| 2008-08-18 | $45.88 | $65.39 | 326,600 | — | — |
| 2008-08-15 | $46.73 | $66.60 | 471,700 | — | — |
| 2008-08-14 | $46.91 | $66.86 | 464,000 | — | — |
| 2008-08-13 | $46.87 | $66.80 | 520,500 | — | — |
| 2008-08-12 | $46.77 | $66.57 | 678,300 | — | — |
| 2008-08-11 | $48.13 | $68.51 | 620,200 | — | — |
| 2008-08-08 | $47.93 | $68.22 | 578,500 | — | — |
| 2008-08-07 | $46.00 | $65.48 | 271,600 | — | — |
| 2008-08-06 | $46.38 | $66.02 | 459,600 | — | — |
| 2008-08-05 | $46.84 | $66.67 | 657,000 | — | — |
| 2008-08-04 | $44.63 | $63.53 | 546,500 | — | — |
| 2008-08-01 | $46.64 | $66.39 | 584,900 | — | — |
| 2008-07-31 | $45.00 | $64.05 | 604,200 | — | — |
| 2008-07-30 | $46.29 | $65.89 | 805,300 | — | — |
| 2008-07-29 | $45.82 | $65.22 | 706,200 | — | — |
| 2008-07-28 | $45.34 | $64.54 | 864,600 | — | — |
| 2008-07-25 | $44.35 | $63.13 | 584,400 | — | — |
| 2008-07-24 | $43.52 | $61.95 | 927,300 | — | — |
| 2008-07-23 | $43.14 | $61.40 | 1,331,200 | — | — |
| 2008-07-22 | $45.14 | $64.25 | 2,339,800 | — | — |
| 2008-07-21 | $38.24 | $54.43 | 906,900 | — | — |
| 2008-07-18 | $37.32 | $53.12 | 547,700 | — | — |
| 2008-07-17 | $37.15 | $52.88 | 557,100 | — | — |
| 2008-07-16 | $36.87 | $52.48 | 678,600 | — | — |
| 2008-07-15 | $34.97 | $49.78 | 473,600 | — | — |
| 2008-07-14 | $35.64 | $50.73 | 366,600 | — | — |
| 2008-07-11 | $35.34 | $50.30 | 419,800 | — | — |
| 2008-07-10 | $35.91 | $51.11 | 349,400 | — | — |
| 2008-07-09 | $35.57 | $50.63 | 575,600 | — | — |
| 2008-07-08 | $35.52 | $50.56 | 495,100 | — | — |
| 2008-07-07 | $35.14 | $50.02 | 758,000 | — | — |
| 2008-07-03 | $34.90 | $49.68 | 602,100 | — | — |
| 2008-07-02 | $33.30 | $47.40 | 981,500 | — | — |
| 2008-07-01 | $36.76 | $52.32 | 696,200 | — | — |
| 2008-06-30 | $35.66 | $50.76 | 606,500 | — | — |
| 2008-06-27 | $36.47 | $51.91 | 1,484,100 | — | — |
| 2008-06-26 | $37.02 | $52.69 | 615,000 | — | — |
| 2008-06-25 | $38.08 | $54.20 | 776,300 | — | — |
| 2008-06-24 | $39.38 | $56.05 | 398,700 | — | — |
| 2008-06-23 | $40.07 | $57.03 | 462,900 | — | — |
| 2008-06-20 | $40.35 | $57.43 | 1,160,300 | — | — |
| 2008-06-19 | $39.84 | $56.71 | 399,500 | — | — |
| 2008-06-18 | $38.93 | $55.41 | 339,300 | — | — |
| 2008-06-17 | $39.24 | $55.85 | 438,800 | — | — |
| 2008-06-16 | $39.72 | $56.54 | 376,400 | — | — |
| 2008-06-13 | $39.78 | $56.62 | 671,900 | — | — |
| 2008-06-12 | $37.78 | $53.77 | 515,100 | — | — |
| 2008-06-11 | $37.84 | $53.86 | 679,600 | — | — |
| 2008-06-10 | $38.82 | $55.26 | 738,000 | — | — |
| 2008-06-09 | $38.60 | $54.94 | 704,400 | — | — |
| 2008-06-06 | $38.40 | $54.66 | 1,068,800 | — | — |
| 2008-06-05 | $40.48 | $57.62 | 704,600 | — | — |
| 2008-06-04 | $38.66 | $55.03 | 831,900 | — | — |
| 2008-06-03 | $39.25 | $55.87 | 531,000 | — | — |
| 2008-06-02 | $39.64 | $56.42 | 592,300 | — | — |
| 2008-05-30 | $40.27 | $57.32 | 535,300 | — | — |
| 2008-05-29 | $39.92 | $56.82 | 1,099,400 | — | — |
| 2008-05-28 | $39.38 | $56.05 | 464,000 | — | — |
| 2008-05-27 | $39.56 | $56.31 | 672,500 | — | — |
| 2008-05-23 | $38.06 | $54.17 | 576,200 | — | — |
| 2008-05-22 | $38.48 | $54.77 | 712,400 | — | — |
| 2008-05-21 | $38.63 | $54.98 | 1,021,400 | — | — |
| 2008-05-20 | $38.55 | $54.87 | 1,688,100 | — | — |
| 2008-05-19 | $39.19 | $55.78 | 1,347,700 | — | — |
| 2008-05-16 | $40.68 | $57.90 | 2,569,400 | — | — |
| 2008-05-15 | $39.14 | $55.71 | 2,550,200 | — | — |
| 2008-05-14 | $34.64 | $49.31 | 558,100 | — | — |
| 2008-05-13 | $34.82 | $49.48 | 369,100 | — | — |
| 2008-05-12 | $34.80 | $49.45 | 435,000 | — | — |
| 2008-05-09 | $33.98 | $48.28 | 267,100 | — | — |
| 2008-05-08 | $33.56 | $47.69 | 243,700 | — | — |
| 2008-05-07 | $33.23 | $47.22 | 334,500 | — | — |
| 2008-05-06 | $34.55 | $49.09 | 315,600 | — | — |
| 2008-05-05 | $34.28 | $48.71 | 299,200 | — | — |
| 2008-05-02 | $34.36 | $48.82 | 449,700 | — | — |
| 2008-05-01 | $35.22 | $50.04 | 468,900 | — | — |
| 2008-04-30 | $35.13 | $49.92 | 652,400 | — | — |
| 2008-04-29 | $35.02 | $49.76 | 343,600 | — | — |
| 2008-04-28 | $35.40 | $50.30 | 551,400 | — | — |
| 2008-04-25 | $35.35 | $50.23 | 653,200 | — | — |
| 2008-04-24 | $34.50 | $49.02 | 550,900 | — | — |
| 2008-04-23 | $34.80 | $49.45 | 1,119,000 | — | — |
| 2008-04-22 | $33.98 | $48.28 | 2,101,600 | — | — |
| 2008-04-21 | $29.45 | $41.85 | 715,100 | — | — |
| 2008-04-18 | $27.97 | $39.74 | 502,800 | — | — |
| 2008-04-17 | $27.16 | $38.59 | 288,000 | — | — |
| 2008-04-16 | $27.58 | $39.19 | 328,000 | — | — |
| 2008-04-15 | $26.88 | $38.19 | 563,700 | — | — |
| 2008-04-14 | $26.28 | $37.34 | 578,100 | — | — |
| 2008-04-11 | $26.83 | $38.12 | 236,000 | — | — |
| 2008-04-10 | $27.87 | $39.60 | 232,400 | — | — |
| 2008-04-09 | $27.87 | $39.60 | 232,400 | — | — |
| 2008-04-08 | $27.89 | $39.63 | 214,400 | — | — |
| 2008-04-07 | $28.28 | $40.18 | 260,200 | — | — |
| 2008-04-04 | $28.82 | $40.95 | 215,800 | — | — |
| 2008-04-03 | $28.82 | $40.95 | 296,000 | — | — |
| 2008-04-02 | $28.74 | $40.84 | 433,600 | — | — |
| 2008-04-01 | $28.24 | $40.13 | 665,200 | — | — |
| 2008-03-31 | $26.72 | $37.97 | 625,200 | — | — |
| 2008-03-28 | $27.02 | $38.39 | 515,200 | — | — |
| 2008-03-27 | $27.49 | $39.06 | 473,600 | — | — |
| 2008-03-26 | $28.70 | $40.78 | 309,500 | — | — |
| 2008-03-25 | $28.99 | $41.19 | 316,300 | — | — |
| 2008-03-24 | $28.95 | $41.14 | 377,400 | — | — |
| 2008-03-20 | $28.00 | $39.79 | 1,155,200 | — | — |
| 2008-03-19 | $28.03 | $39.83 | 341,600 | — | — |
| 2008-03-18 | $29.29 | $41.62 | 454,600 | — | — |
| 2008-03-17 | $27.08 | $38.48 | 389,800 | — | — |
| 2008-03-14 | $27.63 | $39.26 | 591,100 | — | — |
| 2008-03-13 | $28.87 | $41.02 | 356,000 | — | — |
| 2008-03-12 | $28.20 | $40.07 | 576,300 | — | — |
| 2008-03-11 | $28.61 | $40.65 | 401,100 | — | — |
| 2008-03-10 | $26.75 | $38.01 | 456,800 | — | — |
| 2008-03-07 | $28.04 | $39.84 | 405,600 | — | — |
| 2008-03-06 | $27.70 | $39.36 | 434,300 | — | — |
| 2008-03-05 | $28.29 | $40.20 | 482,700 | — | — |
| 2008-03-04 | $28.29 | $40.20 | 779,900 | — | — |
| 2008-03-03 | $28.57 | $40.60 | 968,900 | — | — |
| 2008-02-29 | $28.57 | $40.60 | 884,800 | — | — |
| 2008-02-28 | $30.18 | $42.88 | 486,500 | — | — |
| 2008-02-27 | $31.46 | $44.70 | 216,000 | — | — |
| 2008-02-26 | $32.12 | $45.64 | 318,000 | — | — |
| 2008-02-25 | $31.60 | $44.90 | 293,500 | — | — |
| 2008-02-22 | $31.35 | $44.55 | 314,700 | — | — |
| 2008-02-21 | $30.92 | $43.93 | 480,100 | — | — |
| 2008-02-20 | $32.63 | $46.36 | 370,800 | — | — |
| 2008-02-19 | $31.90 | $45.33 | 469,600 | — | — |
| 2008-02-15 | $31.84 | $45.24 | 338,200 | — | — |
| 2008-02-14 | $31.54 | $44.81 | 480,800 | — | — |
| 2008-02-13 | $32.79 | $46.59 | 584,600 | — | — |
| 2008-02-12 | $31.75 | $45.07 | 433,000 | — | — |
| 2008-02-11 | $31.09 | $44.14 | 466,600 | — | — |
| 2008-02-08 | $30.22 | $42.89 | 688,000 | — | — |
| 2008-02-07 | $29.71 | $42.18 | 656,400 | — | — |
| 2008-02-06 | $30.12 | $42.75 | 496,000 | — | — |
| 2008-02-05 | $31.32 | $44.45 | 717,600 | — | — |
| 2008-02-04 | $31.96 | $45.37 | 469,400 | — | — |
| 2008-02-01 | $31.82 | $45.17 | 544,400 | — | — |
| 2008-01-31 | $31.39 | $44.56 | 602,400 | — | — |
| 2008-01-30 | $29.73 | $42.20 | 533,600 | — | — |
| 2008-01-29 | $30.48 | $43.27 | 543,600 | — | — |
| 2008-01-28 | $30.32 | $43.04 | 505,600 | — | — |
| 2008-01-25 | $29.36 | $41.67 | 879,600 | — | — |
| 2008-01-24 | $29.91 | $42.46 | 1,031,000 | — | — |
| 2008-01-23 | $27.86 | $39.54 | 1,289,200 | — | — |
| 2008-01-22 | $28.26 | $40.12 | 1,407,400 | — | — |
| 2008-01-18 | $26.13 | $37.09 | 926,400 | — | — |
| 2008-01-17 | $25.01 | $35.51 | 1,109,600 | — | — |
| 2008-01-16 | $28.87 | $40.98 | 568,200 | — | — |
| 2008-01-15 | $29.07 | $41.27 | 811,000 | — | — |
| 2008-01-14 | $29.62 | $42.04 | 788,400 | — | — |
| 2008-01-11 | $29.74 | $42.21 | 330,800 | — | — |
| 2008-01-10 | $30.98 | $43.98 | 446,600 | — | — |
| 2008-01-09 | $30.35 | $43.08 | 663,000 | — | — |
| 2008-01-08 | $30.50 | $43.30 | 472,800 | — | — |
| 2008-01-07 | $32.60 | $46.28 | 411,200 | — | — |
| 2008-01-04 | $31.84 | $45.20 | 295,000 | — | — |
| 2008-01-03 | $33.97 | $48.22 | 287,400 | — | — |
| 2008-01-02 | $33.11 | $47.00 | 223,800 | — | — |