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
- 1998-01-02 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 | $33.26 | $63.47 | 1,527,200 | — | — |
| 2008-12-30 | $32.45 | $61.92 | 1,305,000 | — | — |
| 2008-12-29 | $32.05 | $61.16 | 885,200 | — | — |
| 2008-12-26 | $32.19 | $61.42 | 420,400 | — | — |
| 2008-12-24 | $31.89 | $60.85 | 377,200 | — | — |
| 2008-12-23 | $31.68 | $60.45 | 901,800 | — | — |
| 2008-12-22 | $32.55 | $62.11 | 903,000 | — | — |
| 2008-12-19 | $32.69 | $62.38 | 1,942,500 | — | — |
| 2008-12-18 | $32.70 | $62.40 | 1,876,600 | — | — |
| 2008-12-17 | $32.62 | $62.24 | 1,162,900 | — | — |
| 2008-12-16 | $33.05 | $63.06 | 1,597,700 | — | — |
| 2008-12-15 | $31.68 | $60.45 | 1,044,600 | — | — |
| 2008-12-12 | $32.75 | $62.49 | 1,706,200 | — | — |
| 2008-12-11 | $32.98 | $62.93 | 1,548,600 | — | — |
| 2008-12-10 | $33.34 | $63.62 | 1,175,400 | — | — |
| 2008-12-09 | $32.95 | $62.87 | 1,401,900 | — | — |
| 2008-12-08 | $33.20 | $63.35 | 1,312,800 | — | — |
| 2008-12-05 | $33.70 | $63.09 | 1,747,100 | — | — |
| 2008-12-04 | $32.82 | $61.45 | 1,435,400 | — | — |
| 2008-12-03 | $34.59 | $64.76 | 1,122,600 | — | — |
| 2008-12-02 | $33.99 | $63.64 | 1,118,800 | — | — |
| 2008-12-01 | $33.08 | $61.93 | 1,598,100 | — | — |
| 2008-11-28 | $35.58 | $66.61 | 780,000 | — | — |
| 2008-11-26 | $34.50 | $64.59 | 884,600 | — | — |
| 2008-11-25 | $34.35 | $64.31 | 1,466,600 | — | — |
| 2008-11-24 | $34.00 | $63.66 | 1,947,700 | — | — |
| 2008-11-21 | $32.66 | $61.15 | 2,272,800 | — | — |
| 2008-11-20 | $29.66 | $55.53 | 3,574,700 | — | — |
| 2008-11-19 | $32.35 | $60.57 | 1,391,700 | — | — |
| 2008-11-18 | $33.54 | $62.79 | 1,570,800 | — | — |
| 2008-11-17 | $33.89 | $63.45 | 1,694,000 | — | — |
| 2008-11-14 | $33.67 | $63.04 | 1,747,600 | — | — |
| 2008-11-13 | $33.69 | $63.07 | 2,583,600 | — | — |
| 2008-11-12 | $31.46 | $58.90 | 948,600 | — | — |
| 2008-11-11 | $32.03 | $59.97 | 1,012,800 | — | — |
| 2008-11-10 | $31.89 | $59.70 | 791,000 | — | — |
| 2008-11-07 | $32.28 | $60.43 | 920,000 | — | — |
| 2008-11-06 | $30.58 | $57.25 | 1,176,100 | — | — |
| 2008-11-05 | $32.27 | $60.42 | 1,240,300 | — | — |
| 2008-11-04 | $33.57 | $62.85 | 2,180,400 | — | — |
| 2008-11-03 | $32.14 | $60.17 | 1,895,000 | — | — |
| 2008-10-31 | $32.45 | $60.75 | 1,783,300 | — | — |
| 2008-10-30 | $32.60 | $61.03 | 1,209,700 | — | — |
| 2008-10-29 | $30.65 | $57.38 | 1,220,100 | — | — |
| 2008-10-28 | $31.95 | $59.82 | 1,877,300 | — | — |
| 2008-10-27 | $28.83 | $53.98 | 1,294,100 | — | — |
| 2008-10-24 | $29.53 | $55.29 | 1,784,300 | — | — |
| 2008-10-23 | $30.65 | $57.38 | 2,242,900 | — | — |
| 2008-10-22 | $29.68 | $55.57 | 1,657,800 | — | — |
| 2008-10-21 | $31.53 | $59.03 | 1,556,500 | — | — |
| 2008-10-20 | $32.38 | $60.62 | 2,277,900 | — | — |
| 2008-10-17 | $30.28 | $56.69 | 2,142,800 | — | — |
| 2008-10-16 | $30.37 | $56.86 | 2,895,200 | — | — |
| 2008-10-15 | $30.00 | $56.17 | 1,894,900 | — | — |
| 2008-10-14 | $32.45 | $60.75 | 2,360,700 | — | — |
| 2008-10-13 | $31.89 | $59.70 | 2,743,000 | — | — |
| 2008-10-10 | $27.54 | $51.56 | 5,102,400 | — | — |
| 2008-10-09 | $30.25 | $56.63 | 2,410,000 | — | — |
| 2008-10-08 | $33.12 | $62.01 | 2,038,400 | — | — |
| 2008-10-07 | $33.76 | $63.21 | 1,696,700 | — | — |
| 2008-10-06 | $35.37 | $66.22 | 1,952,400 | — | — |
| 2008-10-03 | $37.00 | $69.27 | 1,625,900 | — | — |
| 2008-10-02 | $37.98 | $71.11 | 1,599,100 | — | — |
| 2008-10-01 | $38.85 | $72.74 | 978,200 | — | — |
| 2008-09-30 | $39.03 | $73.07 | 1,438,900 | — | — |
| 2008-09-29 | $39.14 | $73.28 | 1,539,300 | — | — |
| 2008-09-26 | $40.18 | $75.23 | 682,900 | — | — |
| 2008-09-25 | $39.95 | $74.79 | 1,423,500 | — | — |
| 2008-09-24 | $39.57 | $74.08 | 866,400 | — | — |
| 2008-09-23 | $39.35 | $73.67 | 1,052,500 | — | — |
| 2008-09-22 | $39.65 | $74.23 | 1,160,800 | — | — |
| 2008-09-19 | $41.54 | $77.77 | 1,848,700 | — | — |
| 2008-09-18 | $41.35 | $77.42 | 2,010,600 | — | — |
| 2008-09-17 | $39.29 | $73.56 | 1,935,500 | — | — |
| 2008-09-16 | $40.42 | $75.67 | 1,706,500 | — | — |
| 2008-09-15 | $39.99 | $74.87 | 1,451,100 | — | — |
| 2008-09-12 | $40.21 | $75.28 | 690,200 | — | — |
| 2008-09-11 | $39.69 | $74.31 | 1,441,500 | — | — |
| 2008-09-10 | $39.45 | $73.86 | 1,044,300 | — | — |
| 2008-09-09 | $39.57 | $74.08 | 1,337,000 | — | — |
| 2008-09-08 | $40.28 | $75.41 | 1,709,700 | — | — |
| 2008-09-05 | $39.95 | $73.61 | 1,066,900 | — | — |
| 2008-09-04 | $40.26 | $74.18 | 1,071,300 | — | — |
| 2008-09-03 | $40.55 | $74.71 | 1,549,700 | — | — |
| 2008-09-02 | $41.28 | $76.06 | 1,559,900 | — | — |
| 2008-08-29 | $41.86 | $77.12 | 1,381,900 | — | — |
| 2008-08-28 | $42.91 | $79.06 | 923,100 | — | — |
| 2008-08-27 | $42.60 | $78.49 | 625,600 | — | — |
| 2008-08-26 | $42.20 | $77.75 | 584,500 | — | — |
| 2008-08-25 | $42.03 | $77.44 | 502,200 | — | — |
| 2008-08-22 | $42.51 | $78.32 | 781,700 | — | — |
| 2008-08-21 | $42.04 | $77.46 | 1,140,800 | — | — |
| 2008-08-20 | $42.02 | $77.42 | 1,012,100 | — | — |
| 2008-08-19 | $42.04 | $77.46 | 668,900 | — | — |
| 2008-08-18 | $42.17 | $77.70 | 980,800 | — | — |
| 2008-08-15 | $42.00 | $77.38 | 1,100,500 | — | — |
| 2008-08-14 | $41.28 | $76.06 | 1,037,300 | — | — |
| 2008-08-13 | $41.87 | $77.14 | 1,209,900 | — | — |
| 2008-08-12 | $41.90 | $77.20 | 1,642,300 | — | — |
| 2008-08-11 | $41.35 | $76.19 | 2,204,300 | — | — |
| 2008-08-08 | $40.42 | $74.47 | 968,800 | — | — |
| 2008-08-07 | $39.60 | $72.96 | 765,300 | — | — |
| 2008-08-06 | $40.04 | $73.77 | 1,648,100 | — | — |
| 2008-08-05 | $40.36 | $74.36 | 2,331,900 | — | — |
| 2008-08-04 | $39.04 | $71.93 | 1,056,100 | — | — |
| 2008-08-01 | $39.19 | $72.21 | 2,182,800 | — | — |
| 2008-07-31 | $41.09 | $75.71 | 1,178,800 | — | — |
| 2008-07-30 | $40.86 | $75.28 | 1,002,400 | — | — |
| 2008-07-29 | $40.27 | $74.20 | 896,700 | — | — |
| 2008-07-28 | $40.07 | $73.83 | 771,800 | — | — |
| 2008-07-25 | $40.10 | $73.88 | 971,500 | — | — |
| 2008-07-24 | $40.21 | $74.08 | 1,361,900 | — | — |
| 2008-07-23 | $40.46 | $74.55 | 1,494,600 | — | — |
| 2008-07-22 | $40.55 | $74.71 | 2,237,500 | — | — |
| 2008-07-21 | $40.69 | $74.97 | 1,061,500 | — | — |
| 2008-07-18 | $40.45 | $74.53 | 1,376,200 | — | — |
| 2008-07-17 | $40.26 | $74.18 | 1,624,800 | — | — |
| 2008-07-16 | $40.62 | $74.84 | 1,978,400 | — | — |
| 2008-07-15 | $40.88 | $75.32 | 1,336,000 | — | — |
| 2008-07-14 | $40.83 | $75.23 | 1,382,000 | — | — |
| 2008-07-11 | $41.02 | $75.58 | 3,348,300 | — | — |
| 2008-07-10 | $41.62 | $76.68 | 1,890,400 | — | — |
| 2008-07-09 | $41.64 | $76.72 | 2,847,900 | — | — |
| 2008-07-08 | $42.15 | $77.66 | 2,608,700 | — | — |
| 2008-07-07 | $41.59 | $76.63 | 1,189,300 | — | — |
| 2008-07-03 | $41.98 | $77.35 | 645,500 | — | — |
| 2008-07-02 | $42.43 | $78.18 | 851,400 | — | — |
| 2008-07-01 | $42.64 | $78.56 | 1,478,500 | — | — |
| 2008-06-30 | $42.23 | $77.81 | 1,285,800 | — | — |
| 2008-06-27 | $41.36 | $76.20 | 990,500 | — | — |
| 2008-06-26 | $41.96 | $77.31 | 785,700 | — | — |
| 2008-06-25 | $43.04 | $79.30 | 773,400 | — | — |
| 2008-06-24 | $42.80 | $78.86 | 687,800 | — | — |
| 2008-06-23 | $43.01 | $79.24 | 628,100 | — | — |
| 2008-06-20 | $42.70 | $78.67 | 1,833,000 | — | — |
| 2008-06-19 | $43.39 | $79.94 | 1,047,000 | — | — |
| 2008-06-18 | $42.95 | $79.13 | 735,400 | — | — |
| 2008-06-17 | $43.39 | $79.94 | 622,400 | — | — |
| 2008-06-16 | $43.54 | $80.22 | 906,700 | — | — |
| 2008-06-13 | $43.49 | $80.13 | 1,946,600 | — | — |
| 2008-06-12 | $43.22 | $79.63 | 1,921,400 | — | — |
| 2008-06-11 | $43.75 | $80.61 | 1,024,400 | — | — |
| 2008-06-10 | $44.30 | $81.62 | 1,597,300 | — | — |
| 2008-06-09 | $43.76 | $80.63 | 1,145,500 | — | — |
| 2008-06-06 | $43.65 | $79.25 | 2,075,400 | — | — |
| 2008-06-05 | $44.68 | $81.12 | 1,252,500 | — | — |
| 2008-06-04 | $44.50 | $80.80 | 1,831,600 | — | — |
| 2008-06-03 | $44.49 | $80.78 | 1,246,300 | — | — |
| 2008-06-02 | $45.04 | $81.78 | 915,700 | — | — |
| 2008-05-30 | $45.45 | $82.52 | 774,400 | — | — |
| 2008-05-29 | $45.79 | $83.14 | 676,900 | — | — |
| 2008-05-28 | $45.59 | $82.78 | 820,200 | — | — |
| 2008-05-27 | $45.55 | $82.70 | 853,700 | — | — |
| 2008-05-23 | $44.91 | $81.54 | 809,100 | — | — |
| 2008-05-22 | $45.86 | $83.27 | 963,900 | — | — |
| 2008-05-21 | $45.56 | $82.72 | 772,000 | — | — |
| 2008-05-20 | $45.65 | $82.88 | 1,514,300 | — | — |
| 2008-05-19 | $45.94 | $83.41 | 920,200 | — | — |
| 2008-05-16 | $46.07 | $83.65 | 587,400 | — | — |
| 2008-05-15 | $46.07 | $83.65 | 656,200 | — | — |
| 2008-05-14 | $46.08 | $83.66 | 755,900 | — | — |
| 2008-05-13 | $45.53 | $82.67 | 953,600 | — | — |
| 2008-05-12 | $46.25 | $83.97 | 387,700 | — | — |
| 2008-05-09 | $45.91 | $83.36 | 643,900 | — | — |
| 2008-05-08 | $45.99 | $83.50 | 984,200 | — | — |
| 2008-05-07 | $45.73 | $83.03 | 1,025,000 | — | — |
| 2008-05-06 | $46.69 | $84.77 | 767,900 | — | — |
| 2008-05-05 | $46.69 | $84.77 | 929,200 | — | — |
| 2008-05-02 | $47.75 | $86.70 | 3,083,800 | — | — |
| 2008-05-01 | $46.32 | $84.10 | 1,164,100 | — | — |
| 2008-04-30 | $45.36 | $82.36 | 849,000 | — | — |
| 2008-04-29 | $45.48 | $82.58 | 563,400 | — | — |
| 2008-04-28 | $45.49 | $82.59 | 538,700 | — | — |
| 2008-04-25 | $45.59 | $82.78 | 477,700 | — | — |
| 2008-04-24 | $45.40 | $82.43 | 636,200 | — | — |
| 2008-04-23 | $45.64 | $82.87 | 715,600 | — | — |
| 2008-04-22 | $45.31 | $82.27 | 516,500 | — | — |
| 2008-04-21 | $45.58 | $82.76 | 656,400 | — | — |
| 2008-04-18 | $45.88 | $83.30 | 1,000,100 | — | — |
| 2008-04-17 | $45.86 | $83.27 | 985,200 | — | — |
| 2008-04-16 | $45.44 | $82.50 | 1,305,600 | — | — |
| 2008-04-15 | $45.14 | $81.96 | 645,900 | — | — |
| 2008-04-14 | $44.55 | $80.89 | 549,000 | — | — |
| 2008-04-11 | $44.51 | $80.81 | 695,200 | — | — |
| 2008-04-10 | $44.60 | $80.98 | 995,500 | — | — |
| 2008-04-09 | $45.08 | $81.85 | 1,490,600 | — | — |
| 2008-04-08 | $45.17 | $82.01 | 851,300 | — | — |
| 2008-04-07 | $45.32 | $82.29 | 757,800 | — | — |
| 2008-04-04 | $45.09 | $81.87 | 765,700 | — | — |
| 2008-04-03 | $45.03 | $81.76 | 768,000 | — | — |
| 2008-04-02 | $45.26 | $82.18 | 933,700 | — | — |
| 2008-04-01 | $44.93 | $81.58 | 1,850,700 | — | — |
| 2008-03-31 | $44.04 | $79.96 | 1,372,300 | — | — |
| 2008-03-28 | $43.44 | $78.87 | 1,232,600 | — | — |
| 2008-03-27 | $43.91 | $79.72 | 2,041,200 | — | — |
| 2008-03-26 | $43.50 | $78.98 | 2,062,700 | — | — |
| 2008-03-25 | $43.00 | $78.07 | 1,139,500 | — | — |
| 2008-03-24 | $43.34 | $78.69 | 1,244,000 | — | — |
| 2008-03-20 | $43.56 | $79.09 | 1,823,400 | — | — |
| 2008-03-19 | $42.86 | $77.82 | 1,194,400 | — | — |
| 2008-03-18 | $43.50 | $78.98 | 1,644,100 | — | — |
| 2008-03-17 | $42.36 | $76.91 | 1,895,700 | — | — |
| 2008-03-14 | $41.55 | $75.44 | 1,586,400 | — | — |
| 2008-03-13 | $41.83 | $75.95 | 1,646,600 | — | — |
| 2008-03-12 | $42.04 | $76.33 | 1,501,300 | — | — |
| 2008-03-11 | $42.49 | $77.15 | 1,747,800 | — | — |
| 2008-03-10 | $41.54 | $75.42 | 1,220,200 | — | — |
| 2008-03-07 | $41.49 | $75.33 | 1,573,100 | — | — |
| 2008-03-06 | $41.66 | $75.64 | 1,296,100 | — | — |
| 2008-03-05 | $42.40 | $76.98 | 2,496,400 | — | — |
| 2008-03-04 | $42.42 | $77.02 | 1,553,900 | — | — |
| 2008-03-03 | $41.77 | $75.84 | 2,088,000 | — | — |
| 2008-02-29 | $42.70 | $76.38 | 1,643,600 | — | — |
| 2008-02-28 | $43.33 | $77.50 | 1,001,300 | — | — |
| 2008-02-27 | $43.48 | $77.77 | 1,128,000 | — | — |
| 2008-02-26 | $44.10 | $78.88 | 1,036,000 | — | — |
| 2008-02-25 | $43.87 | $78.47 | 1,024,800 | — | — |
| 2008-02-22 | $43.65 | $78.07 | 1,143,700 | — | — |
| 2008-02-21 | $43.06 | $77.02 | 829,500 | — | — |
| 2008-02-20 | $43.96 | $78.63 | 818,400 | — | — |
| 2008-02-19 | $44.21 | $79.08 | 1,265,600 | — | — |
| 2008-02-15 | $44.09 | $78.86 | 854,800 | — | — |
| 2008-02-14 | $44.00 | $78.70 | 1,085,700 | — | — |
| 2008-02-13 | $44.46 | $79.52 | 1,087,800 | — | — |
| 2008-02-12 | $44.32 | $79.27 | 1,219,900 | — | — |
| 2008-02-11 | $44.16 | $78.99 | 779,600 | — | — |
| 2008-02-08 | $44.30 | $79.24 | 1,368,500 | — | — |
| 2008-02-07 | $44.50 | $79.59 | 1,436,700 | — | — |
| 2008-02-06 | $45.00 | $80.49 | 1,364,000 | — | — |
| 2008-02-05 | $45.01 | $80.51 | 1,579,000 | — | — |
| 2008-02-04 | $46.35 | $82.90 | 1,760,300 | — | — |
| 2008-02-01 | $45.54 | $81.45 | 1,335,900 | — | — |
| 2008-01-31 | $44.74 | $80.02 | 1,645,100 | — | — |
| 2008-01-30 | $44.13 | $78.93 | 2,287,200 | — | — |
| 2008-01-29 | $44.17 | $79.00 | 2,024,400 | — | — |
| 2008-01-28 | $44.83 | $80.18 | 1,683,300 | — | — |
| 2008-01-25 | $44.18 | $79.02 | 2,089,600 | — | — |
| 2008-01-24 | $45.45 | $81.29 | 2,224,800 | — | — |
| 2008-01-23 | $47.37 | $84.73 | 2,697,800 | — | — |
| 2008-01-22 | $45.78 | $81.88 | 2,554,500 | — | — |
| 2008-01-18 | $47.10 | $84.25 | 2,198,300 | — | — |
| 2008-01-17 | $48.29 | $86.37 | 3,089,700 | — | — |
| 2008-01-16 | $50.56 | $90.43 | 1,633,400 | — | — |
| 2008-01-15 | $51.00 | $91.22 | 1,188,600 | — | — |
| 2008-01-14 | $51.60 | $92.29 | 1,262,500 | — | — |
| 2008-01-11 | $51.86 | $92.76 | 1,795,900 | — | — |
| 2008-01-10 | $52.45 | $93.81 | 2,231,100 | — | — |
| 2008-01-09 | $53.25 | $95.25 | 1,240,600 | — | — |
| 2008-01-08 | $53.31 | $95.35 | 1,065,000 | — | — |
| 2008-01-07 | $53.61 | $95.89 | 1,314,700 | — | — |
| 2008-01-04 | $52.92 | $94.66 | 1,209,100 | — | — |
| 2008-01-03 | $53.31 | $95.35 | 911,100 | — | — |
| 2008-01-02 | $53.35 | $95.42 | 885,800 | — | — |