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
- 2004-02-05 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 | $30.00 | $31.45 | 1,521,700 | — | — |
| 2008-12-30 | $28.90 | $30.30 | 1,418,000 | — | — |
| 2008-12-29 | $27.06 | $28.37 | 1,215,700 | — | — |
| 2008-12-26 | $26.55 | $27.84 | 576,100 | — | — |
| 2008-12-24 | $26.24 | $27.51 | 626,600 | — | — |
| 2008-12-23 | $26.29 | $27.56 | 1,467,800 | — | — |
| 2008-12-22 | $26.52 | $27.80 | 1,558,700 | — | — |
| 2008-12-19 | $27.74 | $29.08 | 2,931,300 | — | — |
| 2008-12-18 | $26.42 | $27.70 | 2,985,300 | — | — |
| 2008-12-17 | $25.10 | $26.32 | 2,030,400 | — | — |
| 2008-12-16 | $25.75 | $27.00 | 2,459,300 | — | — |
| 2008-12-15 | $21.81 | $22.87 | 1,898,500 | — | — |
| 2008-12-12 | $22.27 | $23.35 | 2,541,900 | — | — |
| 2008-12-11 | $22.07 | $23.14 | 3,031,100 | — | — |
| 2008-12-10 | $22.93 | $24.04 | 1,980,000 | — | — |
| 2008-12-09 | $23.18 | $24.30 | 2,632,400 | — | — |
| 2008-12-08 | $23.82 | $24.97 | 2,820,800 | — | — |
| 2008-12-05 | $22.54 | $23.63 | 3,040,700 | — | — |
| 2008-12-04 | $19.24 | $20.17 | 1,772,200 | — | — |
| 2008-12-03 | $19.06 | $19.98 | 2,363,000 | — | — |
| 2008-12-02 | $19.16 | $20.09 | 2,935,300 | — | — |
| 2008-12-01 | $19.65 | $20.60 | 2,622,500 | — | — |
| 2008-11-28 | $21.77 | $22.82 | 1,481,300 | — | — |
| 2008-11-26 | $21.79 | $22.85 | 4,553,900 | — | — |
| 2008-11-25 | $17.89 | $18.76 | 4,261,900 | — | — |
| 2008-11-24 | $16.84 | $17.66 | 3,850,900 | — | — |
| 2008-11-21 | $15.06 | $15.79 | 4,498,900 | — | — |
| 2008-11-20 | $12.77 | $13.39 | 4,521,900 | — | — |
| 2008-11-19 | $15.91 | $16.53 | 2,528,900 | — | — |
| 2008-11-18 | $16.99 | $17.66 | 4,455,500 | — | — |
| 2008-11-17 | $17.91 | $18.61 | 2,745,100 | — | — |
| 2008-11-14 | $19.98 | $20.76 | 2,501,300 | — | — |
| 2008-11-13 | $21.27 | $22.10 | 4,496,300 | — | — |
| 2008-11-12 | $20.15 | $20.94 | 2,461,300 | — | — |
| 2008-11-11 | $21.74 | $22.59 | 2,377,600 | — | — |
| 2008-11-10 | $22.14 | $23.01 | 2,439,900 | — | — |
| 2008-11-07 | $22.35 | $23.23 | 4,048,600 | — | — |
| 2008-11-06 | $22.71 | $23.60 | 2,763,400 | — | — |
| 2008-11-05 | $25.40 | $26.40 | 2,754,700 | — | — |
| 2008-11-04 | $26.76 | $27.81 | 3,663,600 | — | — |
| 2008-11-03 | $25.50 | $26.50 | 3,033,600 | — | — |
| 2008-10-31 | $25.48 | $26.48 | 5,713,800 | — | — |
| 2008-10-30 | $25.35 | $26.34 | 7,872,600 | — | — |
| 2008-10-29 | $33.77 | $35.09 | 1,920,600 | — | — |
| 2008-10-28 | $35.51 | $36.90 | 1,601,900 | — | — |
| 2008-10-27 | $32.28 | $33.55 | 1,701,200 | — | — |
| 2008-10-24 | $36.87 | $38.32 | 1,869,900 | — | — |
| 2008-10-23 | $35.60 | $37.00 | 2,452,400 | — | — |
| 2008-10-22 | $38.26 | $39.76 | 1,274,000 | — | — |
| 2008-10-21 | $41.78 | $43.42 | 1,121,900 | — | — |
| 2008-10-20 | $41.65 | $43.28 | 978,200 | — | — |
| 2008-10-17 | $38.20 | $39.70 | 1,476,400 | — | — |
| 2008-10-16 | $39.02 | $40.55 | 1,917,800 | — | — |
| 2008-10-15 | $37.39 | $38.86 | 1,352,100 | — | — |
| 2008-10-14 | $43.15 | $44.84 | 1,579,200 | — | — |
| 2008-10-13 | $41.74 | $43.38 | 1,828,600 | — | — |
| 2008-10-10 | $35.09 | $36.47 | 2,557,600 | — | — |
| 2008-10-09 | $39.28 | $40.82 | 3,143,400 | — | — |
| 2008-10-08 | $44.75 | $46.50 | 1,453,100 | — | — |
| 2008-10-07 | $43.50 | $45.21 | 1,396,100 | — | — |
| 2008-10-06 | $47.00 | $48.84 | 1,651,300 | — | — |
| 2008-10-03 | $48.66 | $50.57 | 1,140,000 | — | — |
| 2008-10-02 | $49.44 | $51.38 | 993,800 | — | — |
| 2008-10-01 | $50.36 | $52.33 | 1,162,100 | — | — |
| 2008-09-30 | $55.00 | $57.16 | 1,313,800 | — | — |
| 2008-09-29 | $49.72 | $51.67 | 2,224,900 | — | — |
| 2008-09-26 | $53.42 | $55.51 | 1,219,900 | — | — |
| 2008-09-25 | $51.30 | $53.31 | 1,231,700 | — | — |
| 2008-09-24 | $49.69 | $51.64 | 679,900 | — | — |
| 2008-09-23 | $49.45 | $51.39 | 1,185,100 | — | — |
| 2008-09-22 | $49.96 | $51.92 | 1,606,600 | — | — |
| 2008-09-19 | $54.51 | $56.65 | 5,595,400 | — | — |
| 2008-09-18 | $51.14 | $53.14 | 7,175,000 | — | — |
| 2008-09-17 | $50.77 | $52.76 | 3,095,400 | — | — |
| 2008-09-16 | $55.48 | $57.65 | 3,157,700 | — | — |
| 2008-09-15 | $55.17 | $57.33 | 2,222,300 | — | — |
| 2008-09-12 | $58.00 | $60.27 | 1,396,400 | — | — |
| 2008-09-11 | $57.44 | $59.69 | 1,529,800 | — | — |
| 2008-09-10 | $57.21 | $59.45 | 1,725,900 | — | — |
| 2008-09-09 | $55.91 | $58.10 | 1,907,400 | — | — |
| 2008-09-08 | $58.68 | $60.98 | 1,599,700 | — | — |
| 2008-09-05 | $58.41 | $60.70 | 1,208,500 | — | — |
| 2008-09-04 | $56.98 | $59.21 | 933,200 | — | — |
| 2008-09-03 | $58.40 | $60.69 | 1,612,000 | — | — |
| 2008-09-02 | $57.75 | $60.01 | 1,051,100 | — | — |
| 2008-08-29 | $58.43 | $60.72 | 783,300 | — | — |
| 2008-08-28 | $58.26 | $60.54 | 928,100 | — | — |
| 2008-08-27 | $57.23 | $59.47 | 827,300 | — | — |
| 2008-08-26 | $57.71 | $59.97 | 657,500 | — | — |
| 2008-08-25 | $57.67 | $59.93 | 1,406,700 | — | — |
| 2008-08-22 | $58.23 | $60.51 | 1,010,000 | — | — |
| 2008-08-21 | $57.10 | $59.34 | 1,450,700 | — | — |
| 2008-08-20 | $57.41 | $59.52 | 2,158,100 | — | — |
| 2008-08-19 | $57.00 | $59.09 | 1,555,300 | — | — |
| 2008-08-18 | $57.65 | $59.76 | 1,139,900 | — | — |
| 2008-08-15 | $58.45 | $60.59 | 1,197,800 | — | — |
| 2008-08-14 | $58.50 | $60.65 | 1,900,900 | — | — |
| 2008-08-13 | $57.75 | $59.87 | 2,287,800 | — | — |
| 2008-08-12 | $56.18 | $58.24 | 2,002,700 | — | — |
| 2008-08-11 | $57.96 | $60.09 | 1,237,200 | — | — |
| 2008-08-08 | $58.66 | $60.81 | 1,647,300 | — | — |
| 2008-08-07 | $58.32 | $60.46 | 2,211,800 | — | — |
| 2008-08-06 | $59.49 | $61.67 | 1,365,800 | — | — |
| 2008-08-05 | $59.70 | $61.89 | 1,965,500 | — | — |
| 2008-08-04 | $59.83 | $62.02 | 2,044,500 | — | — |
| 2008-08-01 | $60.75 | $62.98 | 1,945,600 | — | — |
| 2008-07-31 | $60.12 | $62.32 | 3,796,700 | — | — |
| 2008-07-30 | $64.52 | $66.89 | 1,833,200 | — | — |
| 2008-07-29 | $65.24 | $67.63 | 1,228,300 | — | — |
| 2008-07-28 | $63.34 | $65.66 | 1,039,500 | — | — |
| 2008-07-25 | $62.96 | $65.27 | 1,250,500 | — | — |
| 2008-07-24 | $63.62 | $65.95 | 1,705,600 | — | — |
| 2008-07-23 | $65.21 | $67.60 | 1,371,800 | — | — |
| 2008-07-22 | $65.34 | $67.74 | 1,345,800 | — | — |
| 2008-07-21 | $63.72 | $66.06 | 1,389,600 | — | — |
| 2008-07-18 | $65.67 | $68.08 | 1,862,500 | — | — |
| 2008-07-17 | $64.87 | $67.25 | 2,668,900 | — | — |
| 2008-07-16 | $65.94 | $68.36 | 2,308,700 | — | — |
| 2008-07-15 | $65.12 | $67.51 | 1,983,100 | — | — |
| 2008-07-14 | $67.74 | $70.22 | 1,424,500 | — | — |
| 2008-07-11 | $68.69 | $71.21 | 1,444,600 | — | — |
| 2008-07-10 | $69.10 | $71.63 | 1,310,500 | — | — |
| 2008-07-09 | $69.16 | $71.70 | 1,485,900 | — | — |
| 2008-07-08 | $70.28 | $72.86 | 1,791,400 | — | — |
| 2008-07-07 | $68.59 | $71.11 | 1,412,500 | — | — |
| 2008-07-03 | $68.18 | $70.68 | 677,600 | — | — |
| 2008-07-02 | $68.10 | $70.60 | 1,377,500 | — | — |
| 2008-07-01 | $66.58 | $69.02 | 1,249,400 | — | — |
| 2008-06-30 | $65.96 | $68.38 | 1,276,200 | — | — |
| 2008-06-27 | $67.48 | $69.95 | 1,145,000 | — | — |
| 2008-06-26 | $67.18 | $69.64 | 1,092,500 | — | — |
| 2008-06-25 | $68.31 | $70.81 | 715,600 | — | — |
| 2008-06-24 | $68.31 | $70.81 | 851,500 | — | — |
| 2008-06-23 | $68.11 | $70.61 | 515,000 | — | — |
| 2008-06-20 | $67.93 | $70.42 | 579,600 | — | — |
| 2008-06-19 | $69.50 | $72.05 | 1,271,500 | — | — |
| 2008-06-18 | $69.39 | $71.93 | 879,800 | — | — |
| 2008-06-17 | $68.91 | $71.44 | 744,200 | — | — |
| 2008-06-16 | $69.21 | $71.75 | 916,500 | — | — |
| 2008-06-13 | $68.27 | $70.77 | 836,000 | — | — |
| 2008-06-12 | $68.19 | $70.69 | 970,300 | — | — |
| 2008-06-11 | $67.14 | $69.60 | 1,039,300 | — | — |
| 2008-06-10 | $68.70 | $71.22 | 978,700 | — | — |
| 2008-06-09 | $69.48 | $72.03 | 876,200 | — | — |
| 2008-06-06 | $68.73 | $71.25 | 945,000 | — | — |
| 2008-06-05 | $70.06 | $72.63 | 901,900 | — | — |
| 2008-06-04 | $68.12 | $70.62 | 789,100 | — | — |
| 2008-06-03 | $69.13 | $71.66 | 1,027,100 | — | — |
| 2008-06-02 | $68.57 | $71.08 | 921,500 | — | — |
| 2008-05-30 | $68.03 | $70.52 | 1,170,900 | — | — |
| 2008-05-29 | $68.32 | $70.83 | 746,300 | — | — |
| 2008-05-28 | $67.97 | $70.46 | 878,300 | — | — |
| 2008-05-27 | $67.30 | $69.77 | 968,000 | — | — |
| 2008-05-23 | $66.41 | $68.85 | 731,200 | — | — |
| 2008-05-22 | $66.84 | $69.29 | 929,500 | — | — |
| 2008-05-21 | $65.53 | $67.79 | 653,800 | — | — |
| 2008-05-20 | $66.62 | $68.92 | 767,100 | — | — |
| 2008-05-19 | $67.42 | $69.74 | 732,100 | — | — |
| 2008-05-16 | $66.80 | $69.10 | 873,700 | — | — |
| 2008-05-15 | $67.65 | $69.98 | 1,343,100 | — | — |
| 2008-05-14 | $67.44 | $69.76 | 1,192,600 | — | — |
| 2008-05-13 | $65.56 | $67.82 | 779,600 | — | — |
| 2008-05-12 | $65.81 | $68.08 | 665,500 | — | — |
| 2008-05-09 | $64.77 | $67.00 | 1,055,000 | — | — |
| 2008-05-08 | $65.54 | $67.80 | 1,439,200 | — | — |
| 2008-05-07 | $67.45 | $69.77 | 1,253,800 | — | — |
| 2008-05-06 | $67.33 | $69.65 | 763,200 | — | — |
| 2008-05-05 | $66.54 | $68.83 | 1,006,200 | — | — |
| 2008-05-02 | $65.39 | $67.64 | 1,340,800 | — | — |
| 2008-05-01 | $66.63 | $68.93 | 2,379,100 | — | — |
| 2008-04-30 | $65.00 | $67.24 | 1,147,800 | — | — |
| 2008-04-29 | $66.08 | $68.36 | 1,274,100 | — | — |
| 2008-04-28 | $64.57 | $66.79 | 729,200 | — | — |
| 2008-04-25 | $65.08 | $67.32 | 720,000 | — | — |
| 2008-04-24 | $64.97 | $67.21 | 654,500 | — | — |
| 2008-04-23 | $63.51 | $65.70 | 711,100 | — | — |
| 2008-04-22 | $63.86 | $66.06 | 682,900 | — | — |
| 2008-04-21 | $64.44 | $66.66 | 509,200 | — | — |
| 2008-04-18 | $64.77 | $67.00 | 879,600 | — | — |
| 2008-04-17 | $64.88 | $67.12 | 710,100 | — | — |
| 2008-04-16 | $64.87 | $67.11 | 765,700 | — | — |
| 2008-04-15 | $63.20 | $65.38 | 893,400 | — | — |
| 2008-04-14 | $61.38 | $63.49 | 587,600 | — | — |
| 2008-04-11 | $61.74 | $63.87 | 583,700 | — | — |
| 2008-04-10 | $61.99 | $64.13 | 934,200 | — | — |
| 2008-04-09 | $61.79 | $63.92 | 798,900 | — | — |
| 2008-04-08 | $61.72 | $63.85 | 819,100 | — | — |
| 2008-04-07 | $62.24 | $64.38 | 884,400 | — | — |
| 2008-04-04 | $61.73 | $63.86 | 1,220,500 | — | — |
| 2008-04-03 | $61.70 | $63.83 | 1,480,300 | — | — |
| 2008-04-02 | $63.25 | $65.43 | 1,302,500 | — | — |
| 2008-04-01 | $63.92 | $66.12 | 989,500 | — | — |
| 2008-03-31 | $60.86 | $62.96 | 730,400 | — | — |
| 2008-03-28 | $60.25 | $62.33 | 683,300 | — | — |
| 2008-03-27 | $60.99 | $63.09 | 706,200 | — | — |
| 2008-03-26 | $60.57 | $62.66 | 647,600 | — | — |
| 2008-03-25 | $61.43 | $63.55 | 1,200,300 | — | — |
| 2008-03-24 | $60.58 | $62.67 | 1,178,000 | — | — |
| 2008-03-20 | $62.76 | $64.92 | 1,201,400 | — | — |
| 2008-03-19 | $60.69 | $62.78 | 1,295,600 | — | — |
| 2008-03-18 | $61.04 | $63.14 | 1,601,200 | — | — |
| 2008-03-17 | $58.42 | $60.43 | 1,404,400 | — | — |
| 2008-03-14 | $59.32 | $61.36 | 1,716,100 | — | — |
| 2008-03-13 | $60.65 | $62.74 | 1,901,400 | — | — |
| 2008-03-12 | $61.05 | $63.15 | 739,100 | — | — |
| 2008-03-11 | $62.31 | $64.46 | 2,083,100 | — | — |
| 2008-03-10 | $61.22 | $63.33 | 739,200 | — | — |
| 2008-03-07 | $61.94 | $64.07 | 1,039,400 | — | — |
| 2008-03-06 | $60.51 | $62.59 | 918,900 | — | — |
| 2008-03-05 | $62.95 | $65.12 | 1,043,900 | — | — |
| 2008-03-04 | $62.06 | $64.20 | 1,215,300 | — | — |
| 2008-03-03 | $62.63 | $64.79 | 1,127,900 | — | — |
| 2008-02-29 | $62.55 | $64.71 | 1,358,700 | — | — |
| 2008-02-28 | $64.40 | $66.62 | 907,800 | — | — |
| 2008-02-27 | $65.63 | $67.89 | 1,139,500 | — | — |
| 2008-02-26 | $64.52 | $66.74 | 1,280,500 | — | — |
| 2008-02-25 | $63.95 | $66.15 | 1,197,800 | — | — |
| 2008-02-22 | $62.58 | $64.74 | 799,300 | — | — |
| 2008-02-21 | $61.79 | $63.92 | 695,800 | — | — |
| 2008-02-20 | $62.53 | $64.56 | 1,058,800 | — | — |
| 2008-02-19 | $61.87 | $63.88 | 1,085,300 | — | — |
| 2008-02-15 | $62.41 | $64.44 | 1,247,300 | — | — |
| 2008-02-14 | $61.75 | $63.75 | 1,834,100 | — | — |
| 2008-02-13 | $59.66 | $61.60 | 2,621,000 | — | — |
| 2008-02-12 | $60.36 | $62.32 | 1,761,500 | — | — |
| 2008-02-11 | $61.02 | $63.00 | 1,670,300 | — | — |
| 2008-02-08 | $62.64 | $64.67 | 2,027,000 | — | — |
| 2008-02-07 | $61.24 | $63.23 | 3,360,600 | — | — |
| 2008-02-06 | $64.34 | $66.43 | 1,454,200 | — | — |
| 2008-02-05 | $65.65 | $67.78 | 1,303,300 | — | — |
| 2008-02-04 | $67.05 | $69.23 | 1,163,100 | — | — |
| 2008-02-01 | $65.83 | $67.97 | 1,212,400 | — | — |
| 2008-01-31 | $64.78 | $66.88 | 1,340,600 | — | — |
| 2008-01-30 | $64.69 | $66.79 | 1,490,800 | — | — |
| 2008-01-29 | $64.69 | $66.79 | 1,690,900 | — | — |
| 2008-01-28 | $64.30 | $66.39 | 1,731,800 | — | — |
| 2008-01-25 | $64.18 | $66.26 | 1,231,300 | — | — |
| 2008-01-24 | $65.20 | $67.32 | 1,635,300 | — | — |
| 2008-01-23 | $66.67 | $68.83 | 1,920,100 | — | — |
| 2008-01-22 | $63.23 | $65.28 | 1,934,200 | — | — |
| 2008-01-18 | $62.90 | $64.94 | 2,203,400 | — | — |
| 2008-01-17 | $64.84 | $66.95 | 1,910,600 | — | — |
| 2008-01-16 | $67.14 | $69.32 | 1,598,300 | — | — |
| 2008-01-15 | $68.04 | $70.25 | 1,531,200 | — | — |
| 2008-01-14 | $68.30 | $70.52 | 1,299,700 | — | — |
| 2008-01-11 | $66.75 | $68.92 | 1,701,100 | — | — |
| 2008-01-10 | $66.62 | $68.78 | 1,603,300 | — | — |
| 2008-01-09 | $65.69 | $67.82 | 1,143,400 | — | — |
| 2008-01-08 | $63.58 | $65.64 | 2,098,500 | — | — |
| 2008-01-07 | $64.44 | $66.53 | 1,601,600 | — | — |
| 2008-01-04 | $64.76 | $66.86 | 896,700 | — | — |
| 2008-01-03 | $65.50 | $67.63 | 686,200 | — | — |
| 2008-01-02 | $65.70 | $67.83 | 1,188,300 | — | — |