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
- 2006-07-21 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 | $28.61 | $28.61 | 218,200 | — | — |
| 2008-12-30 | $26.80 | $26.80 | 583,400 | — | — |
| 2008-12-29 | $26.66 | $26.66 | 439,900 | — | — |
| 2008-12-26 | $26.15 | $26.15 | 179,500 | — | — |
| 2008-12-24 | $26.09 | $26.09 | 139,400 | — | — |
| 2008-12-23 | $26.67 | $26.67 | 309,100 | — | — |
| 2008-12-22 | $26.69 | $26.69 | 1,399,400 | — | — |
| 2008-12-19 | $27.51 | $27.51 | 369,700 | — | — |
| 2008-12-18 | $27.32 | $27.32 | 370,600 | — | — |
| 2008-12-17 | $28.64 | $28.64 | 394,600 | — | — |
| 2008-12-16 | $29.13 | $29.13 | 253,700 | — | — |
| 2008-12-15 | $29.06 | $29.06 | 257,500 | — | — |
| 2008-12-12 | $29.48 | $29.48 | 298,600 | — | — |
| 2008-12-11 | $29.51 | $29.51 | 339,700 | — | — |
| 2008-12-10 | $28.42 | $28.42 | 375,800 | — | — |
| 2008-12-09 | $27.96 | $27.96 | 745,600 | — | — |
| 2008-12-08 | $28.67 | $28.67 | 1,020,100 | — | — |
| 2008-12-05 | $27.26 | $27.26 | 498,400 | — | — |
| 2008-12-04 | $27.87 | $27.87 | 333,500 | — | — |
| 2008-12-03 | $29.48 | $29.48 | 333,700 | — | — |
| 2008-12-02 | $30.01 | $30.01 | 228,700 | — | — |
| 2008-12-01 | $30.74 | $30.74 | 183,200 | — | — |
| 2008-11-28 | $32.21 | $32.21 | 101,600 | — | — |
| 2008-11-26 | $33.60 | $33.60 | 263,400 | — | — |
| 2008-11-25 | $31.52 | $31.52 | 704,200 | — | — |
| 2008-11-24 | $33.28 | $33.28 | 420,400 | — | — |
| 2008-11-21 | $30.98 | $30.98 | 212,600 | — | — |
| 2008-11-20 | $30.11 | $30.11 | 201,700 | — | — |
| 2008-11-19 | $32.29 | $32.29 | 117,300 | — | — |
| 2008-11-18 | $32.41 | $32.41 | 117,700 | — | — |
| 2008-11-17 | $33.18 | $33.18 | 148,500 | — | — |
| 2008-11-14 | $33.35 | $33.35 | 192,600 | — | — |
| 2008-11-13 | $34.39 | $34.39 | 245,400 | — | — |
| 2008-11-12 | $33.46 | $33.46 | 195,800 | — | — |
| 2008-11-11 | $34.70 | $34.70 | 197,800 | — | — |
| 2008-11-10 | $36.30 | $36.30 | 282,300 | — | — |
| 2008-11-07 | $35.66 | $35.66 | 343,900 | — | — |
| 2008-11-06 | $35.82 | $35.82 | 215,400 | — | — |
| 2008-11-05 | $37.64 | $37.64 | 147,800 | — | — |
| 2008-11-04 | $39.83 | $39.83 | 431,800 | — | — |
| 2008-11-03 | $37.01 | $37.01 | 353,600 | — | — |
| 2008-10-31 | $37.84 | $37.84 | 526,500 | — | — |
| 2008-10-30 | $37.42 | $37.42 | 206,600 | — | — |
| 2008-10-29 | $38.19 | $38.19 | 276,100 | — | — |
| 2008-10-28 | $36.28 | $36.28 | 117,800 | — | — |
| 2008-10-27 | $35.54 | $35.54 | 70,100 | — | — |
| 2008-10-24 | $36.54 | $36.54 | 153,800 | — | — |
| 2008-10-23 | $38.35 | $38.35 | 133,400 | — | — |
| 2008-10-22 | $37.72 | $37.72 | 112,200 | — | — |
| 2008-10-21 | $40.06 | $40.06 | 160,600 | — | — |
| 2008-10-20 | $41.32 | $41.32 | 150,100 | — | — |
| 2008-10-17 | $40.09 | $40.09 | 108,400 | — | — |
| 2008-10-16 | $40.02 | $40.02 | 186,500 | — | — |
| 2008-10-15 | $40.86 | $40.86 | 238,000 | — | — |
| 2008-10-14 | $43.50 | $43.50 | 327,000 | — | — |
| 2008-10-13 | $43.78 | $43.78 | 179,500 | — | — |
| 2008-10-10 | $42.95 | $42.95 | 688,000 | — | — |
| 2008-10-09 | $43.99 | $43.99 | 165,000 | — | — |
| 2008-10-08 | $46.38 | $46.38 | 221,400 | — | — |
| 2008-10-07 | $46.37 | $46.37 | 168,200 | — | — |
| 2008-10-06 | $45.99 | $45.99 | 419,200 | — | — |
| 2008-10-03 | $48.90 | $48.90 | 172,200 | — | — |
| 2008-10-02 | $49.28 | $49.28 | 300,200 | — | — |
| 2008-10-01 | $52.23 | $52.23 | 915,300 | — | — |
| 2008-09-30 | $53.80 | $53.80 | 339,500 | — | — |
| 2008-09-29 | $50.59 | $50.59 | 284,800 | — | — |
| 2008-09-26 | $55.76 | $55.76 | 75,700 | — | — |
| 2008-09-25 | $56.55 | $56.55 | 153,400 | — | — |
| 2008-09-24 | $55.77 | $55.77 | 118,900 | — | — |
| 2008-09-23 | $56.42 | $56.42 | 119,700 | — | — |
| 2008-09-22 | $57.25 | $57.25 | 412,100 | — | — |
| 2008-09-19 | $54.50 | $54.50 | 619,900 | — | — |
| 2008-09-18 | $52.63 | $52.63 | 389,500 | — | — |
| 2008-09-17 | $52.47 | $52.47 | 1,009,500 | — | — |
| 2008-09-16 | $50.74 | $50.74 | 200,300 | — | — |
| 2008-09-15 | $51.68 | $51.68 | 164,300 | — | — |
| 2008-09-12 | $53.95 | $53.95 | 196,700 | — | — |
| 2008-09-11 | $53.56 | $53.56 | 294,600 | — | — |
| 2008-09-10 | $54.39 | $54.39 | 522,400 | — | — |
| 2008-09-09 | $54.05 | $54.05 | 294,800 | — | — |
| 2008-09-08 | $55.27 | $55.27 | 175,400 | — | — |
| 2008-09-05 | $55.27 | $55.27 | 214,700 | — | — |
| 2008-09-04 | $56.22 | $56.22 | 448,800 | — | — |
| 2008-09-03 | $57.22 | $57.22 | 732,500 | — | — |
| 2008-09-02 | $57.64 | $57.64 | 472,100 | — | — |
| 2008-08-29 | $60.07 | $60.07 | 96,100 | — | — |
| 2008-08-28 | $60.20 | $60.20 | 90,900 | — | — |
| 2008-08-27 | $61.33 | $61.33 | 264,700 | — | — |
| 2008-08-26 | $60.51 | $60.51 | 167,200 | — | — |
| 2008-08-25 | $60.18 | $60.18 | 89,000 | — | — |
| 2008-08-22 | $60.27 | $60.27 | 188,500 | — | — |
| 2008-08-21 | $63.73 | $63.73 | 369,400 | — | — |
| 2008-08-20 | $60.62 | $60.62 | 214,400 | — | — |
| 2008-08-19 | $60.14 | $60.14 | 108,200 | — | — |
| 2008-08-18 | $58.45 | $58.45 | 152,200 | — | — |
| 2008-08-15 | $58.62 | $58.62 | 410,600 | — | — |
| 2008-08-14 | $59.79 | $59.79 | 236,100 | — | — |
| 2008-08-13 | $60.53 | $60.53 | 242,100 | — | — |
| 2008-08-12 | $58.24 | $58.24 | 268,300 | — | — |
| 2008-08-11 | $59.08 | $59.08 | 416,700 | — | — |
| 2008-08-08 | $59.02 | $59.02 | 350,900 | — | — |
| 2008-08-07 | $61.47 | $61.47 | 227,900 | — | — |
| 2008-08-06 | $61.11 | $61.11 | 558,100 | — | — |
| 2008-08-05 | $61.50 | $61.50 | 739,200 | — | — |
| 2008-08-04 | $62.95 | $62.95 | 272,400 | — | — |
| 2008-08-01 | $65.01 | $65.01 | 746,000 | — | — |
| 2008-07-31 | $64.93 | $64.93 | 307,300 | — | — |
| 2008-07-30 | $65.52 | $65.52 | 384,600 | — | — |
| 2008-07-29 | $64.05 | $64.05 | 252,000 | — | — |
| 2008-07-28 | $65.27 | $65.27 | 386,800 | — | — |
| 2008-07-25 | $64.95 | $64.95 | 197,000 | — | — |
| 2008-07-24 | $65.40 | $65.40 | 496,500 | — | — |
| 2008-07-23 | $65.37 | $65.37 | 727,500 | — | — |
| 2008-07-22 | $67.00 | $67.00 | 485,300 | — | — |
| 2008-07-21 | $68.78 | $68.78 | 357,400 | — | — |
| 2008-07-18 | $67.80 | $67.80 | 573,000 | — | — |
| 2008-07-17 | $68.59 | $68.59 | 659,700 | — | — |
| 2008-07-16 | $71.05 | $71.05 | 307,100 | — | — |
| 2008-07-15 | $72.42 | $72.42 | 246,200 | — | — |
| 2008-07-14 | $75.05 | $75.05 | 130,800 | — | — |
| 2008-07-11 | $75.32 | $75.32 | 141,100 | — | — |
| 2008-07-10 | $73.91 | $73.91 | 154,500 | — | — |
| 2008-07-09 | $71.55 | $71.55 | 445,500 | — | — |
| 2008-07-08 | $72.00 | $72.00 | 440,900 | — | — |
| 2008-07-07 | $74.57 | $74.57 | 268,900 | — | — |
| 2008-07-03 | $76.35 | $76.35 | 466,100 | — | — |
| 2008-07-02 | $76.38 | $76.38 | 407,300 | — | — |
| 2008-07-01 | $74.95 | $74.95 | 587,800 | — | — |
| 2008-06-30 | $74.91 | $74.91 | 406,400 | — | — |
| 2008-06-27 | $74.73 | $74.73 | 280,400 | — | — |
| 2008-06-26 | $74.51 | $74.51 | 174,000 | — | — |
| 2008-06-25 | $71.94 | $71.94 | 218,200 | — | — |
| 2008-06-24 | $72.96 | $72.96 | 157,300 | — | — |
| 2008-06-23 | $72.99 | $72.99 | 125,300 | — | — |
| 2008-06-20 | $72.20 | $72.20 | 128,600 | — | — |
| 2008-06-19 | $71.34 | $71.34 | 217,800 | — | — |
| 2008-06-18 | $73.28 | $73.28 | 210,100 | — | — |
| 2008-06-17 | $72.17 | $72.17 | 204,800 | — | — |
| 2008-06-16 | $72.04 | $72.04 | 371,400 | — | — |
| 2008-06-13 | $72.00 | $72.00 | 209,000 | — | — |
| 2008-06-12 | $72.88 | $72.88 | 646,300 | — | — |
| 2008-06-11 | $72.30 | $72.30 | 341,500 | — | — |
| 2008-06-10 | $70.27 | $70.27 | 301,100 | — | — |
| 2008-06-09 | $71.05 | $71.05 | 152,300 | — | — |
| 2008-06-06 | $72.68 | $72.68 | 230,300 | — | — |
| 2008-06-05 | $68.60 | $68.60 | 206,400 | — | — |
| 2008-06-04 | $66.11 | $66.11 | 194,700 | — | — |
| 2008-06-03 | $67.02 | $67.02 | 367,800 | — | — |
| 2008-06-02 | $68.23 | $68.23 | 387,700 | — | — |
| 2008-05-30 | $67.90 | $67.90 | 173,800 | — | — |
| 2008-05-29 | $67.32 | $67.32 | 380,700 | — | — |
| 2008-05-28 | $69.50 | $69.50 | 123,900 | — | — |
| 2008-05-27 | $68.55 | $68.55 | 108,000 | — | — |
| 2008-05-23 | $69.90 | $69.90 | 131,900 | — | — |
| 2008-05-22 | $69.70 | $69.70 | 259,300 | — | — |
| 2008-05-21 | $70.75 | $70.75 | 153,400 | — | — |
| 2008-05-20 | $68.76 | $68.76 | 75,900 | — | — |
| 2008-05-19 | $67.88 | $67.88 | 213,800 | — | — |
| 2008-05-16 | $67.96 | $67.96 | 208,500 | — | — |
| 2008-05-15 | $66.96 | $66.96 | 167,300 | — | — |
| 2008-05-14 | $66.98 | $66.98 | 137,200 | — | — |
| 2008-05-13 | $67.76 | $67.76 | 108,000 | — | — |
| 2008-05-12 | $66.96 | $66.96 | 184,000 | — | — |
| 2008-05-09 | $67.68 | $67.68 | 284,300 | — | — |
| 2008-05-08 | $67.04 | $67.04 | 317,700 | — | — |
| 2008-05-07 | $66.50 | $66.50 | 145,600 | — | — |
| 2008-05-06 | $65.80 | $65.80 | 184,700 | — | — |
| 2008-05-05 | $64.79 | $64.79 | 112,700 | — | — |
| 2008-05-02 | $63.08 | $63.08 | 244,200 | — | — |
| 2008-05-01 | $61.53 | $61.53 | 267,900 | — | — |
| 2008-04-30 | $62.60 | $62.60 | 186,900 | — | — |
| 2008-04-29 | $63.03 | $63.03 | 292,200 | — | — |
| 2008-04-28 | $64.78 | $64.78 | 361,700 | — | — |
| 2008-04-25 | $64.31 | $64.31 | 120,300 | — | — |
| 2008-04-24 | $63.31 | $63.31 | 317,800 | — | — |
| 2008-04-23 | $64.70 | $64.70 | 286,900 | — | — |
| 2008-04-22 | $64.74 | $64.74 | 249,200 | — | — |
| 2008-04-21 | $63.71 | $63.71 | 119,300 | — | — |
| 2008-04-18 | $64.13 | $64.13 | 211,000 | — | — |
| 2008-04-17 | $63.64 | $63.64 | 191,000 | — | — |
| 2008-04-16 | $64.11 | $64.11 | 425,400 | — | — |
| 2008-04-15 | $62.88 | $62.88 | 286,900 | — | — |
| 2008-04-14 | $61.97 | $61.97 | 103,500 | — | — |
| 2008-04-11 | $61.16 | $61.16 | 125,200 | — | — |
| 2008-04-10 | $61.41 | $61.41 | 226,000 | — | — |
| 2008-04-09 | $61.65 | $61.65 | 125,500 | — | — |
| 2008-04-08 | $60.28 | $60.28 | 113,600 | — | — |
| 2008-04-07 | $60.59 | $60.59 | 196,700 | — | — |
| 2008-04-04 | $59.67 | $59.67 | 547,700 | — | — |
| 2008-04-03 | $58.46 | $58.46 | 134,200 | — | — |
| 2008-04-02 | $58.49 | $58.49 | 107,200 | — | — |
| 2008-04-01 | $56.88 | $56.88 | 319,900 | — | — |
| 2008-03-31 | $57.86 | $57.86 | 174,700 | — | — |
| 2008-03-28 | $59.26 | $59.26 | 201,300 | — | — |
| 2008-03-27 | $60.64 | $60.64 | 213,500 | — | — |
| 2008-03-26 | $59.30 | $59.30 | 211,700 | — | — |
| 2008-03-25 | $58.03 | $58.03 | 187,800 | — | — |
| 2008-03-24 | $56.94 | $56.94 | 595,100 | — | — |
| 2008-03-20 | $56.26 | $56.26 | 779,000 | — | — |
| 2008-03-19 | $56.12 | $56.12 | 631,800 | — | — |
| 2008-03-18 | $60.14 | $60.14 | 233,500 | — | — |
| 2008-03-17 | $58.50 | $58.50 | 486,400 | — | — |
| 2008-03-14 | $61.68 | $61.68 | 269,400 | — | — |
| 2008-03-13 | $62.00 | $62.00 | 242,800 | — | — |
| 2008-03-12 | $61.49 | $61.49 | 125,700 | — | — |
| 2008-03-11 | $61.30 | $61.30 | 163,400 | — | — |
| 2008-03-10 | $60.55 | $60.55 | 254,000 | — | — |
| 2008-03-07 | $59.50 | $59.50 | 440,200 | — | — |
| 2008-03-06 | $60.10 | $60.10 | 492,900 | — | — |
| 2008-03-05 | $59.51 | $59.51 | 151,800 | — | — |
| 2008-03-04 | $57.77 | $57.77 | 444,200 | — | — |
| 2008-03-03 | $59.19 | $59.19 | 326,600 | — | — |
| 2008-02-29 | $58.41 | $58.41 | 312,700 | — | — |
| 2008-02-28 | $59.16 | $59.16 | 283,900 | — | — |
| 2008-02-27 | $57.97 | $57.97 | 197,700 | — | — |
| 2008-02-26 | $58.98 | $58.98 | 447,700 | — | — |
| 2008-02-25 | $57.51 | $57.51 | 122,500 | — | — |
| 2008-02-22 | $56.92 | $56.92 | 112,700 | — | — |
| 2008-02-21 | $56.29 | $56.29 | 548,000 | — | — |
| 2008-02-20 | $56.65 | $56.65 | 321,400 | — | — |
| 2008-02-19 | $56.55 | $56.55 | 233,400 | — | — |
| 2008-02-15 | $55.00 | $55.00 | 253,700 | — | — |
| 2008-02-14 | $54.85 | $54.85 | 408,500 | — | — |
| 2008-02-13 | $53.78 | $53.78 | 172,100 | — | — |
| 2008-02-12 | $53.50 | $53.50 | 178,500 | — | — |
| 2008-02-11 | $54.13 | $54.13 | 119,800 | — | — |
| 2008-02-08 | $53.62 | $53.62 | 213,400 | — | — |
| 2008-02-07 | $51.64 | $51.64 | 77,200 | — | — |
| 2008-02-06 | $51.24 | $51.24 | 183,800 | — | — |
| 2008-02-05 | $51.43 | $51.43 | 84,100 | — | — |
| 2008-02-04 | $52.00 | $52.00 | 91,400 | — | — |
| 2008-02-01 | $51.52 | $51.52 | 161,400 | — | — |
| 2008-01-31 | $52.50 | $52.50 | 64,800 | — | — |
| 2008-01-30 | $52.51 | $52.51 | 167,300 | — | — |
| 2008-01-29 | $52.51 | $52.51 | 267,200 | — | — |
| 2008-01-28 | $52.26 | $52.26 | 307,500 | — | — |
| 2008-01-25 | $51.79 | $51.79 | 93,400 | — | — |
| 2008-01-24 | $50.73 | $50.73 | 121,200 | — | — |
| 2008-01-23 | $49.86 | $49.86 | 237,600 | — | — |
| 2008-01-22 | $50.47 | $50.47 | 555,400 | — | — |
| 2008-01-18 | $51.45 | $51.45 | 100,200 | — | — |
| 2008-01-17 | $51.10 | $51.10 | 214,200 | — | — |
| 2008-01-16 | $51.35 | $51.35 | 229,100 | — | — |
| 2008-01-15 | $52.39 | $52.39 | 146,800 | — | — |
| 2008-01-14 | $53.36 | $53.36 | 212,300 | — | — |
| 2008-01-11 | $52.65 | $52.65 | 86,200 | — | — |
| 2008-01-10 | $52.76 | $52.76 | 75,100 | — | — |
| 2008-01-09 | $53.50 | $53.50 | 245,700 | — | — |
| 2008-01-08 | $53.70 | $53.70 | 340,600 | — | — |
| 2008-01-07 | $52.68 | $52.68 | 227,200 | — | — |
| 2008-01-04 | $54.30 | $54.30 | 194,100 | — | — |
| 2008-01-03 | $54.66 | $54.66 | 165,100 | — | — |
| 2008-01-02 | $54.66 | $54.66 | 361,100 | — | — |