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
- 1991-08-15 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 | $20.26 | $20.26 | 599,400 | — | — |
| 2008-12-30 | $19.83 | $19.83 | 287,200 | — | — |
| 2008-12-29 | $18.94 | $18.94 | 168,400 | — | — |
| 2008-12-26 | $19.17 | $19.17 | 122,100 | — | — |
| 2008-12-24 | $18.93 | $18.93 | 94,100 | — | — |
| 2008-12-23 | $18.84 | $18.84 | 370,600 | — | — |
| 2008-12-22 | $18.69 | $18.69 | 648,700 | — | — |
| 2008-12-19 | $19.56 | $19.56 | 1,076,400 | — | — |
| 2008-12-18 | $19.43 | $19.43 | 555,400 | — | — |
| 2008-12-17 | $19.92 | $19.92 | 434,800 | — | — |
| 2008-12-16 | $19.80 | $19.80 | 613,600 | — | — |
| 2008-12-15 | $19.48 | $19.48 | 405,000 | — | — |
| 2008-12-12 | $19.57 | $19.57 | 365,200 | — | — |
| 2008-12-11 | $19.57 | $19.57 | 506,600 | — | — |
| 2008-12-10 | $20.09 | $20.09 | 273,900 | — | — |
| 2008-12-09 | $19.93 | $19.93 | 433,500 | — | — |
| 2008-12-08 | $19.69 | $19.69 | 807,900 | — | — |
| 2008-12-05 | $18.51 | $18.51 | 831,700 | — | — |
| 2008-12-04 | $18.11 | $18.11 | 738,700 | — | — |
| 2008-12-03 | $19.50 | $19.50 | 735,500 | — | — |
| 2008-12-02 | $19.59 | $19.59 | 476,500 | — | — |
| 2008-12-01 | $18.98 | $18.98 | 540,800 | — | — |
| 2008-11-28 | $21.16 | $21.16 | 147,300 | — | — |
| 2008-11-26 | $20.65 | $20.65 | 371,600 | — | — |
| 2008-11-25 | $19.55 | $19.55 | 578,700 | — | — |
| 2008-11-24 | $19.13 | $19.13 | 737,500 | — | — |
| 2008-11-21 | $17.36 | $17.36 | 395,600 | — | — |
| 2008-11-20 | $16.61 | $16.61 | 631,600 | — | — |
| 2008-11-19 | $18.30 | $18.30 | 376,300 | — | — |
| 2008-11-18 | $19.47 | $19.47 | 424,900 | — | — |
| 2008-11-17 | $19.30 | $19.30 | 596,700 | — | — |
| 2008-11-14 | $19.13 | $19.13 | 685,200 | — | — |
| 2008-11-13 | $19.71 | $19.71 | 760,600 | — | — |
| 2008-11-12 | $18.31 | $18.31 | 499,700 | — | — |
| 2008-11-11 | $18.65 | $18.65 | 309,100 | — | — |
| 2008-11-10 | $19.15 | $19.15 | 308,400 | — | — |
| 2008-11-07 | $19.08 | $19.08 | 270,300 | — | — |
| 2008-11-06 | $18.69 | $18.69 | 508,600 | — | — |
| 2008-11-05 | $19.66 | $19.66 | 353,300 | — | — |
| 2008-11-04 | $20.73 | $20.73 | 377,400 | — | — |
| 2008-11-03 | $20.19 | $20.19 | 326,400 | — | — |
| 2008-10-31 | $20.24 | $20.24 | 465,400 | — | — |
| 2008-10-30 | $20.26 | $20.26 | 664,800 | — | — |
| 2008-10-29 | $18.04 | $18.04 | 905,000 | — | — |
| 2008-10-28 | $17.64 | $17.64 | 1,075,700 | — | — |
| 2008-10-27 | $16.88 | $16.88 | 544,400 | — | — |
| 2008-10-24 | $17.55 | $17.55 | 504,800 | — | — |
| 2008-10-23 | $18.01 | $18.01 | 878,200 | — | — |
| 2008-10-22 | $19.04 | $19.04 | 530,500 | — | — |
| 2008-10-21 | $20.17 | $20.17 | 485,600 | — | — |
| 2008-10-20 | $20.75 | $20.75 | 341,600 | — | — |
| 2008-10-17 | $19.75 | $19.75 | 596,600 | — | — |
| 2008-10-16 | $19.24 | $19.24 | 625,000 | — | — |
| 2008-10-15 | $19.35 | $19.35 | 623,900 | — | — |
| 2008-10-14 | $20.68 | $20.68 | 631,300 | — | — |
| 2008-10-13 | $21.22 | $21.22 | 722,600 | — | — |
| 2008-10-10 | $19.52 | $19.52 | 1,979,400 | — | — |
| 2008-10-09 | $20.69 | $20.69 | 685,100 | — | — |
| 2008-10-08 | $21.97 | $21.97 | 704,800 | — | — |
| 2008-10-07 | $23.04 | $23.04 | 698,700 | — | — |
| 2008-10-06 | $24.15 | $24.15 | 847,700 | — | — |
| 2008-10-03 | $25.27 | $25.27 | 740,400 | — | — |
| 2008-10-02 | $26.94 | $26.94 | 583,400 | — | — |
| 2008-10-01 | $27.67 | $27.67 | 472,300 | — | — |
| 2008-09-30 | $27.85 | $27.85 | 1,040,500 | — | — |
| 2008-09-29 | $27.19 | $27.19 | 582,300 | — | — |
| 2008-09-26 | $28.99 | $28.99 | 428,500 | — | — |
| 2008-09-25 | $29.43 | $29.43 | 295,000 | — | — |
| 2008-09-24 | $29.38 | $29.38 | 629,200 | — | — |
| 2008-09-23 | $29.77 | $29.77 | 396,700 | — | — |
| 2008-09-22 | $29.90 | $29.90 | 336,800 | — | — |
| 2008-09-19 | $30.90 | $30.90 | 833,400 | — | — |
| 2008-09-18 | $30.08 | $30.08 | 855,300 | — | — |
| 2008-09-17 | $28.55 | $28.55 | 930,200 | — | — |
| 2008-09-16 | $29.48 | $29.48 | 511,900 | — | — |
| 2008-09-15 | $28.58 | $28.58 | 352,200 | — | — |
| 2008-09-12 | $29.16 | $29.16 | 327,900 | — | — |
| 2008-09-11 | $29.50 | $29.50 | 251,600 | — | — |
| 2008-09-10 | $29.78 | $29.78 | 463,500 | — | — |
| 2008-09-09 | $29.86 | $29.86 | 582,000 | — | — |
| 2008-09-08 | $30.93 | $30.93 | 259,500 | — | — |
| 2008-09-05 | $30.13 | $30.13 | 233,000 | — | — |
| 2008-09-04 | $30.27 | $30.27 | 315,600 | — | — |
| 2008-09-03 | $30.97 | $30.97 | 310,800 | — | — |
| 2008-09-02 | $31.10 | $31.10 | 272,800 | — | — |
| 2008-08-29 | $31.22 | $31.22 | 243,400 | — | — |
| 2008-08-28 | $31.96 | $31.96 | 259,500 | — | — |
| 2008-08-27 | $31.53 | $31.53 | 270,200 | — | — |
| 2008-08-26 | $31.45 | $31.45 | 433,000 | — | — |
| 2008-08-25 | $31.50 | $31.50 | 323,000 | — | — |
| 2008-08-22 | $32.08 | $32.08 | 244,700 | — | — |
| 2008-08-21 | $32.06 | $32.06 | 351,100 | — | — |
| 2008-08-20 | $32.24 | $32.24 | 327,100 | — | — |
| 2008-08-19 | $32.14 | $32.14 | 240,400 | — | — |
| 2008-08-18 | $32.75 | $32.75 | 359,100 | — | — |
| 2008-08-15 | $33.14 | $33.14 | 428,900 | — | — |
| 2008-08-14 | $32.84 | $32.84 | 288,700 | — | — |
| 2008-08-13 | $32.73 | $32.73 | 437,600 | — | — |
| 2008-08-12 | $32.41 | $32.41 | 468,700 | — | — |
| 2008-08-11 | $32.55 | $32.55 | 364,100 | — | — |
| 2008-08-08 | $32.15 | $32.15 | 613,000 | — | — |
| 2008-08-07 | $30.66 | $30.66 | 478,700 | — | — |
| 2008-08-06 | $30.68 | $30.68 | 583,500 | — | — |
| 2008-08-05 | $30.58 | $30.58 | 682,900 | — | — |
| 2008-08-04 | $29.40 | $29.40 | 754,100 | — | — |
| 2008-08-01 | $30.20 | $30.20 | 574,100 | — | — |
| 2008-07-31 | $30.81 | $30.81 | 800,900 | — | — |
| 2008-07-30 | $30.11 | $30.11 | 611,600 | — | — |
| 2008-07-29 | $30.23 | $30.23 | 968,000 | — | — |
| 2008-07-28 | $29.44 | $29.44 | 1,051,800 | — | — |
| 2008-07-25 | $30.08 | $30.08 | 1,079,100 | — | — |
| 2008-07-24 | $30.02 | $30.02 | 1,995,600 | — | — |
| 2008-07-23 | $32.83 | $32.83 | 609,900 | — | — |
| 2008-07-22 | $32.36 | $32.36 | 497,700 | — | — |
| 2008-07-21 | $31.86 | $31.86 | 265,100 | — | — |
| 2008-07-18 | $31.71 | $31.71 | 266,000 | — | — |
| 2008-07-17 | $32.22 | $32.22 | 329,200 | — | — |
| 2008-07-16 | $31.93 | $31.93 | 471,400 | — | — |
| 2008-07-15 | $31.51 | $31.51 | 555,200 | — | — |
| 2008-07-14 | $31.81 | $31.81 | 1,032,100 | — | — |
| 2008-07-11 | $30.99 | $30.99 | 757,700 | — | — |
| 2008-07-10 | $31.08 | $31.08 | 580,700 | — | — |
| 2008-07-09 | $32.07 | $32.07 | 390,600 | — | — |
| 2008-07-08 | $32.53 | $32.53 | 420,900 | — | — |
| 2008-07-07 | $32.52 | $32.52 | 341,400 | — | — |
| 2008-07-03 | $32.37 | $32.37 | 303,600 | — | — |
| 2008-07-02 | $33.29 | $33.29 | 875,000 | — | — |
| 2008-07-01 | $32.23 | $32.23 | 687,700 | — | — |
| 2008-06-30 | $32.64 | $32.64 | 371,200 | — | — |
| 2008-06-27 | $33.17 | $33.17 | 695,400 | — | — |
| 2008-06-26 | $33.96 | $33.96 | 373,300 | — | — |
| 2008-06-25 | $35.46 | $35.46 | 264,300 | — | — |
| 2008-06-24 | $34.82 | $34.82 | 341,700 | — | — |
| 2008-06-23 | $35.08 | $35.08 | 278,500 | — | — |
| 2008-06-20 | $35.27 | $35.27 | 601,000 | — | — |
| 2008-06-19 | $36.38 | $36.38 | 343,700 | — | — |
| 2008-06-18 | $36.47 | $36.47 | 405,400 | — | — |
| 2008-06-17 | $36.43 | $36.43 | 382,000 | — | — |
| 2008-06-16 | $35.75 | $35.75 | 487,400 | — | — |
| 2008-06-13 | $35.44 | $35.44 | 385,700 | — | — |
| 2008-06-12 | $35.40 | $35.40 | 276,200 | — | — |
| 2008-06-11 | $35.39 | $35.39 | 311,200 | — | — |
| 2008-06-10 | $36.23 | $36.23 | 281,300 | — | — |
| 2008-06-09 | $36.54 | $36.54 | 284,200 | — | — |
| 2008-06-06 | $36.85 | $36.85 | 352,200 | — | — |
| 2008-06-05 | $37.95 | $37.95 | 632,800 | — | — |
| 2008-06-04 | $37.12 | $37.12 | 357,400 | — | — |
| 2008-06-03 | $36.99 | $36.99 | 443,400 | — | — |
| 2008-06-02 | $36.96 | $36.96 | 289,700 | — | — |
| 2008-05-30 | $37.60 | $37.60 | 409,200 | — | — |
| 2008-05-29 | $37.51 | $37.51 | 210,100 | — | — |
| 2008-05-28 | $37.19 | $37.19 | 331,200 | — | — |
| 2008-05-27 | $37.55 | $37.55 | 270,200 | — | — |
| 2008-05-23 | $36.68 | $36.68 | 165,300 | — | — |
| 2008-05-22 | $37.20 | $37.20 | 169,500 | — | — |
| 2008-05-21 | $36.91 | $36.91 | 284,400 | — | — |
| 2008-05-20 | $37.39 | $37.39 | 243,200 | — | — |
| 2008-05-19 | $37.99 | $37.99 | 460,300 | — | — |
| 2008-05-16 | $37.83 | $37.83 | 258,100 | — | — |
| 2008-05-15 | $37.63 | $37.63 | 317,100 | — | — |
| 2008-05-14 | $37.57 | $37.57 | 231,300 | — | — |
| 2008-05-13 | $37.87 | $37.87 | 274,800 | — | — |
| 2008-05-12 | $37.19 | $37.19 | 248,900 | — | — |
| 2008-05-09 | $37.10 | $37.10 | 252,700 | — | — |
| 2008-05-08 | $37.69 | $37.69 | 357,900 | — | — |
| 2008-05-07 | $36.78 | $36.78 | 311,600 | — | — |
| 2008-05-06 | $36.98 | $36.98 | 302,400 | — | — |
| 2008-05-05 | $37.09 | $37.09 | 313,500 | — | — |
| 2008-05-02 | $37.49 | $37.49 | 281,000 | — | — |
| 2008-05-01 | $37.67 | $37.67 | 398,900 | — | — |
| 2008-04-30 | $36.75 | $36.75 | 541,600 | — | — |
| 2008-04-29 | $36.43 | $36.43 | 380,600 | — | — |
| 2008-04-28 | $36.06 | $36.06 | 262,100 | — | — |
| 2008-04-25 | $36.45 | $36.45 | 473,100 | — | — |
| 2008-04-24 | $36.49 | $36.49 | 746,300 | — | — |
| 2008-04-23 | $35.34 | $35.34 | 999,400 | — | — |
| 2008-04-22 | $33.34 | $33.34 | 478,200 | — | — |
| 2008-04-21 | $34.06 | $34.06 | 361,300 | — | — |
| 2008-04-18 | $34.34 | $34.34 | 455,300 | — | — |
| 2008-04-17 | $33.70 | $33.70 | 337,000 | — | — |
| 2008-04-16 | $34.04 | $34.04 | 674,900 | — | — |
| 2008-04-15 | $33.04 | $33.04 | 334,700 | — | — |
| 2008-04-14 | $32.89 | $32.89 | 317,700 | — | — |
| 2008-04-11 | $32.97 | $32.97 | 398,800 | — | — |
| 2008-04-10 | $33.12 | $33.12 | 358,900 | — | — |
| 2008-04-09 | $32.86 | $32.86 | 407,300 | — | — |
| 2008-04-08 | $33.33 | $33.33 | 504,700 | — | — |
| 2008-04-07 | $33.22 | $33.22 | 377,800 | — | — |
| 2008-04-04 | $34.00 | $34.00 | 399,700 | — | — |
| 2008-04-03 | $33.99 | $33.99 | 422,800 | — | — |
| 2008-04-02 | $33.97 | $33.97 | 723,400 | — | — |
| 2008-04-01 | $34.53 | $34.53 | 633,800 | — | — |
| 2008-03-31 | $33.32 | $33.32 | 336,600 | — | — |
| 2008-03-28 | $32.92 | $32.92 | 392,400 | — | — |
| 2008-03-27 | $32.91 | $32.91 | 329,400 | — | — |
| 2008-03-26 | $33.28 | $33.28 | 263,100 | — | — |
| 2008-03-25 | $33.91 | $33.91 | 258,200 | — | — |
| 2008-03-24 | $34.05 | $34.05 | 439,600 | — | — |
| 2008-03-20 | $33.65 | $33.65 | 408,900 | — | — |
| 2008-03-19 | $33.22 | $33.22 | 454,900 | — | — |
| 2008-03-18 | $33.74 | $33.74 | 501,200 | — | — |
| 2008-03-17 | $32.43 | $32.43 | 541,200 | — | — |
| 2008-03-14 | $33.29 | $33.29 | 518,500 | — | — |
| 2008-03-13 | $33.56 | $33.56 | 635,900 | — | — |
| 2008-03-12 | $33.49 | $33.49 | 511,200 | — | — |
| 2008-03-11 | $33.12 | $33.12 | 668,300 | — | — |
| 2008-03-10 | $32.18 | $32.18 | 560,500 | — | — |
| 2008-03-07 | $32.64 | $32.64 | 705,400 | — | — |
| 2008-03-06 | $32.51 | $32.51 | 674,100 | — | — |
| 2008-03-05 | $32.90 | $32.90 | 616,500 | — | — |
| 2008-03-04 | $32.60 | $32.60 | 569,600 | — | — |
| 2008-03-03 | $33.12 | $33.12 | 1,017,100 | — | — |
| 2008-02-29 | $33.32 | $33.32 | 786,600 | — | — |
| 2008-02-28 | $33.35 | $33.35 | 614,500 | — | — |
| 2008-02-27 | $33.38 | $33.38 | 667,600 | — | — |
| 2008-02-26 | $32.58 | $32.58 | 1,488,300 | — | — |
| 2008-02-25 | $33.07 | $33.07 | 2,512,200 | — | — |
| 2008-02-22 | $29.38 | $29.38 | 623,600 | — | — |
| 2008-02-21 | $29.39 | $29.39 | 369,700 | — | — |
| 2008-02-20 | $30.00 | $30.00 | 698,100 | — | — |
| 2008-02-19 | $29.84 | $29.84 | 589,900 | — | — |
| 2008-02-15 | $30.00 | $30.00 | 438,800 | — | — |
| 2008-02-14 | $30.14 | $30.14 | 305,300 | — | — |
| 2008-02-13 | $30.50 | $30.50 | 709,600 | — | — |
| 2008-02-12 | $30.15 | $30.15 | 318,500 | — | — |
| 2008-02-11 | $30.18 | $30.18 | 664,400 | — | — |
| 2008-02-08 | $29.95 | $29.95 | 559,300 | — | — |
| 2008-02-07 | $29.98 | $29.98 | 571,000 | — | — |
| 2008-02-06 | $30.80 | $30.80 | 399,000 | — | — |
| 2008-02-05 | $31.03 | $31.03 | 385,300 | — | — |
| 2008-02-04 | $31.04 | $31.04 | 270,000 | — | — |
| 2008-02-01 | $31.89 | $31.89 | 486,000 | — | — |
| 2008-01-31 | $30.71 | $30.71 | 455,300 | — | — |
| 2008-01-30 | $30.84 | $30.84 | 544,500 | — | — |
| 2008-01-29 | $30.35 | $30.35 | 318,300 | — | — |
| 2008-01-28 | $30.30 | $30.30 | 498,600 | — | — |
| 2008-01-25 | $30.03 | $30.03 | 566,100 | — | — |
| 2008-01-24 | $29.41 | $29.41 | 722,400 | — | — |
| 2008-01-23 | $29.47 | $29.47 | 753,200 | — | — |
| 2008-01-22 | $28.28 | $28.28 | 1,254,300 | — | — |
| 2008-01-18 | $28.77 | $28.77 | 773,700 | — | — |
| 2008-01-17 | $29.00 | $29.00 | 927,600 | — | — |
| 2008-01-16 | $30.17 | $30.17 | 796,000 | — | — |
| 2008-01-15 | $31.07 | $31.07 | 455,400 | — | — |
| 2008-01-14 | $31.82 | $31.82 | 503,500 | — | — |
| 2008-01-11 | $31.76 | $31.76 | 657,800 | — | — |
| 2008-01-10 | $32.00 | $32.00 | 624,900 | — | — |
| 2008-01-09 | $32.27 | $32.27 | 454,200 | — | — |
| 2008-01-08 | $32.52 | $32.52 | 339,200 | — | — |
| 2008-01-07 | $32.82 | $32.82 | 560,100 | — | — |
| 2008-01-04 | $32.75 | $32.75 | 401,400 | — | — |
| 2008-01-03 | $33.93 | $33.93 | 467,600 | — | — |
| 2008-01-02 | $34.26 | $34.26 | 720,200 | — | — |