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
- 2006-12-08 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 | $48.57 | $48.57 | 270,300 | — | — |
| 2008-12-30 | $48.50 | $48.50 | 213,200 | — | — |
| 2008-12-29 | $48.62 | $48.62 | 434,200 | — | — |
| 2008-12-26 | $47.74 | $47.74 | 86,500 | — | — |
| 2008-12-24 | $46.99 | $46.99 | 148,900 | — | — |
| 2008-12-23 | $47.00 | $47.00 | 236,400 | — | — |
| 2008-12-22 | $46.15 | $46.15 | 423,000 | — | — |
| 2008-12-19 | $44.95 | $44.95 | 781,400 | — | — |
| 2008-12-18 | $44.57 | $44.57 | 559,600 | — | — |
| 2008-12-17 | $46.59 | $46.59 | 438,500 | — | — |
| 2008-12-16 | $45.29 | $45.29 | 442,700 | — | — |
| 2008-12-15 | $41.93 | $41.93 | 301,900 | — | — |
| 2008-12-12 | $43.08 | $43.08 | 438,700 | — | — |
| 2008-12-11 | $39.53 | $39.53 | 519,800 | — | — |
| 2008-12-10 | $41.82 | $41.82 | 455,100 | — | — |
| 2008-12-09 | $44.00 | $44.00 | 384,000 | — | — |
| 2008-12-08 | $42.90 | $42.90 | 288,000 | — | — |
| 2008-12-05 | $41.18 | $41.18 | 348,600 | — | — |
| 2008-12-04 | $37.96 | $37.96 | 302,600 | — | — |
| 2008-12-03 | $39.85 | $39.85 | 448,100 | — | — |
| 2008-12-02 | $39.20 | $39.20 | 490,800 | — | — |
| 2008-12-01 | $38.79 | $38.79 | 388,900 | — | — |
| 2008-11-28 | $43.14 | $43.14 | 151,700 | — | — |
| 2008-11-26 | $43.57 | $43.57 | 477,000 | — | — |
| 2008-11-25 | $40.39 | $40.39 | 420,500 | — | — |
| 2008-11-24 | $41.70 | $41.70 | 305,300 | — | — |
| 2008-11-21 | $38.97 | $38.97 | 525,700 | — | — |
| 2008-11-20 | $37.06 | $37.06 | 664,200 | — | — |
| 2008-11-19 | $34.85 | $34.85 | 242,000 | — | — |
| 2008-11-18 | $36.77 | $36.77 | 243,200 | — | — |
| 2008-11-17 | $37.39 | $37.39 | 233,400 | — | — |
| 2008-11-14 | $40.29 | $40.29 | 227,400 | — | — |
| 2008-11-13 | $42.24 | $42.24 | 522,500 | — | — |
| 2008-11-12 | $37.87 | $37.87 | 488,700 | — | — |
| 2008-11-11 | $36.74 | $36.74 | 211,800 | — | — |
| 2008-11-10 | $34.42 | $34.42 | 228,200 | — | — |
| 2008-11-07 | $35.99 | $35.99 | 157,500 | — | — |
| 2008-11-06 | $36.84 | $36.84 | 392,100 | — | — |
| 2008-11-05 | $39.75 | $39.75 | 194,800 | — | — |
| 2008-11-04 | $40.90 | $40.90 | 365,200 | — | — |
| 2008-11-03 | $39.05 | $39.05 | 385,000 | — | — |
| 2008-10-31 | $39.83 | $39.83 | 564,100 | — | — |
| 2008-10-30 | $36.74 | $36.74 | 152,900 | — | — |
| 2008-10-29 | $34.71 | $34.71 | 241,000 | — | — |
| 2008-10-28 | $35.25 | $35.25 | 293,300 | — | — |
| 2008-10-27 | $33.86 | $33.86 | 255,800 | — | — |
| 2008-10-24 | $36.83 | $36.83 | 294,500 | — | — |
| 2008-10-23 | $38.30 | $38.30 | 423,500 | — | — |
| 2008-10-22 | $36.03 | $36.03 | 630,300 | — | — |
| 2008-10-21 | $35.81 | $35.81 | 721,100 | — | — |
| 2008-10-20 | $35.46 | $35.46 | 217,000 | — | — |
| 2008-10-17 | $34.56 | $34.56 | 409,300 | — | — |
| 2008-10-16 | $32.38 | $32.38 | 298,000 | — | — |
| 2008-10-15 | $28.25 | $28.25 | 221,200 | — | — |
| 2008-10-14 | $29.52 | $29.52 | 240,600 | — | — |
| 2008-10-13 | $32.00 | $32.00 | 233,600 | — | — |
| 2008-10-10 | $26.03 | $26.03 | 239,000 | — | — |
| 2008-10-09 | $25.49 | $25.49 | 268,500 | — | — |
| 2008-10-08 | $26.24 | $26.24 | 258,100 | — | — |
| 2008-10-07 | $28.32 | $28.32 | 175,400 | — | — |
| 2008-10-06 | $29.40 | $29.40 | 299,400 | — | — |
| 2008-10-03 | $30.57 | $30.57 | 753,800 | — | — |
| 2008-10-02 | $34.20 | $34.20 | 284,500 | — | — |
| 2008-10-01 | $34.51 | $34.51 | 291,400 | — | — |
| 2008-09-30 | $35.32 | $35.32 | 334,200 | — | — |
| 2008-09-29 | $33.75 | $33.75 | 198,300 | — | — |
| 2008-09-26 | $33.63 | $33.63 | 113,500 | — | — |
| 2008-09-25 | $31.94 | $31.94 | 139,500 | — | — |
| 2008-09-24 | $31.45 | $31.45 | 127,300 | — | — |
| 2008-09-23 | $32.53 | $32.53 | 140,700 | — | — |
| 2008-09-22 | $32.72 | $32.72 | 136,300 | — | — |
| 2008-09-19 | $33.92 | $33.92 | 452,900 | — | — |
| 2008-09-18 | $35.14 | $35.14 | 353,500 | — | — |
| 2008-09-17 | $32.80 | $32.80 | 311,800 | — | — |
| 2008-09-16 | $35.00 | $35.00 | 590,000 | — | — |
| 2008-09-15 | $31.87 | $31.87 | 385,100 | — | — |
| 2008-09-12 | $30.89 | $30.89 | 289,200 | — | — |
| 2008-09-11 | $32.12 | $32.12 | 431,700 | — | — |
| 2008-09-10 | $32.03 | $32.03 | 302,500 | — | — |
| 2008-09-09 | $33.54 | $33.54 | 589,100 | — | — |
| 2008-09-08 | $32.23 | $32.23 | 407,300 | — | — |
| 2008-09-05 | $32.10 | $32.10 | 283,900 | — | — |
| 2008-09-04 | $32.43 | $32.43 | 489,200 | — | — |
| 2008-09-03 | $33.26 | $33.26 | 436,300 | — | — |
| 2008-09-02 | $31.97 | $31.97 | 406,100 | — | — |
| 2008-08-29 | $31.01 | $31.01 | 224,000 | — | — |
| 2008-08-28 | $30.04 | $30.04 | 340,800 | — | — |
| 2008-08-27 | $29.18 | $29.18 | 266,900 | — | — |
| 2008-08-26 | $28.54 | $28.54 | 575,600 | — | — |
| 2008-08-25 | $29.84 | $29.84 | 326,400 | — | — |
| 2008-08-22 | $30.61 | $30.61 | 423,000 | — | — |
| 2008-08-21 | $29.20 | $29.20 | 194,400 | — | — |
| 2008-08-20 | $29.29 | $29.29 | 239,300 | — | — |
| 2008-08-19 | $29.75 | $29.75 | 286,500 | — | — |
| 2008-08-18 | $30.69 | $30.69 | 218,900 | — | — |
| 2008-08-15 | $31.02 | $31.02 | 359,200 | — | — |
| 2008-08-14 | $29.41 | $29.41 | 165,900 | — | — |
| 2008-08-13 | $28.80 | $28.80 | 356,800 | — | — |
| 2008-08-12 | $29.79 | $29.79 | 650,000 | — | — |
| 2008-08-11 | $30.28 | $30.28 | 392,600 | — | — |
| 2008-08-08 | $29.00 | $29.00 | 346,400 | — | — |
| 2008-08-07 | $26.67 | $26.67 | 229,500 | — | — |
| 2008-08-06 | $27.51 | $27.51 | 236,400 | — | — |
| 2008-08-05 | $27.81 | $27.81 | 365,800 | — | — |
| 2008-08-04 | $25.04 | $25.04 | 306,200 | — | — |
| 2008-08-01 | $24.02 | $24.02 | 234,200 | — | — |
| 2008-07-31 | $24.68 | $24.68 | 163,300 | — | — |
| 2008-07-30 | $24.47 | $24.47 | 533,700 | — | — |
| 2008-07-29 | $24.35 | $24.35 | 323,200 | — | — |
| 2008-07-28 | $21.66 | $21.66 | 294,300 | — | — |
| 2008-07-25 | $21.97 | $21.97 | 372,500 | — | — |
| 2008-07-24 | $21.40 | $21.40 | 498,500 | — | — |
| 2008-07-23 | $22.39 | $22.39 | 875,300 | — | — |
| 2008-07-22 | $25.06 | $25.06 | 569,300 | — | — |
| 2008-07-21 | $22.51 | $22.51 | 328,300 | — | — |
| 2008-07-18 | $23.98 | $23.98 | 436,300 | — | — |
| 2008-07-17 | $23.18 | $23.18 | 588,600 | — | — |
| 2008-07-16 | $20.40 | $20.40 | 641,200 | — | — |
| 2008-07-15 | $17.45 | $17.45 | 392,900 | — | — |
| 2008-07-14 | $17.27 | $17.27 | 264,700 | — | — |
| 2008-07-11 | $17.13 | $17.13 | 167,800 | — | — |
| 2008-07-10 | $17.89 | $17.89 | 150,800 | — | — |
| 2008-07-09 | $18.38 | $18.38 | 158,100 | — | — |
| 2008-07-08 | $19.47 | $19.47 | 417,800 | — | — |
| 2008-07-07 | $18.00 | $18.00 | 320,800 | — | — |
| 2008-07-03 | $17.60 | $17.60 | 173,800 | — | — |
| 2008-07-02 | $17.50 | $17.50 | 386,600 | — | — |
| 2008-07-01 | $17.33 | $17.33 | 409,800 | — | — |
| 2008-06-30 | $18.59 | $18.59 | 460,300 | — | — |
| 2008-06-27 | $20.13 | $20.13 | 1,393,600 | — | — |
| 2008-06-26 | $21.21 | $21.21 | 206,200 | — | — |
| 2008-06-25 | $22.72 | $22.72 | 373,400 | — | — |
| 2008-06-24 | $21.34 | $21.34 | 126,600 | — | — |
| 2008-06-23 | $21.44 | $21.44 | 139,300 | — | — |
| 2008-06-20 | $22.79 | $22.79 | 146,500 | — | — |
| 2008-06-19 | $24.04 | $24.04 | 118,600 | — | — |
| 2008-06-18 | $22.61 | $22.61 | 287,000 | — | — |
| 2008-06-17 | $24.38 | $24.38 | 196,000 | — | — |
| 2008-06-16 | $23.91 | $23.91 | 319,900 | — | — |
| 2008-06-13 | $21.30 | $21.30 | 339,900 | — | — |
| 2008-06-12 | $19.95 | $19.95 | 381,800 | — | — |
| 2008-06-11 | $21.15 | $21.15 | 220,300 | — | — |
| 2008-06-10 | $21.29 | $21.29 | 321,200 | — | — |
| 2008-06-09 | $22.00 | $22.00 | 226,200 | — | — |
| 2008-06-06 | $20.72 | $20.72 | 137,900 | — | — |
| 2008-06-05 | $21.24 | $21.24 | 191,000 | — | — |
| 2008-06-04 | $20.47 | $20.47 | 245,200 | — | — |
| 2008-06-03 | $19.92 | $19.92 | 169,400 | — | — |
| 2008-06-02 | $20.50 | $20.50 | 170,900 | — | — |
| 2008-05-30 | $20.90 | $20.90 | 308,500 | — | — |
| 2008-05-29 | $21.68 | $21.68 | 296,500 | — | — |
| 2008-05-28 | $21.76 | $21.76 | 181,700 | — | — |
| 2008-05-27 | $22.45 | $22.45 | 343,200 | — | — |
| 2008-05-23 | $20.78 | $20.78 | 95,600 | — | — |
| 2008-05-22 | $21.15 | $21.15 | 164,100 | — | — |
| 2008-05-21 | $20.64 | $20.64 | 177,700 | — | — |
| 2008-05-20 | $22.20 | $22.20 | 215,400 | — | — |
| 2008-05-19 | $23.03 | $23.03 | 154,600 | — | — |
| 2008-05-16 | $23.88 | $23.88 | 137,800 | — | — |
| 2008-05-15 | $24.66 | $24.66 | 104,400 | — | — |
| 2008-05-14 | $24.85 | $24.85 | 158,200 | — | — |
| 2008-05-13 | $24.87 | $24.87 | 110,900 | — | — |
| 2008-05-12 | $25.29 | $25.29 | 128,800 | — | — |
| 2008-05-09 | $25.05 | $25.05 | 184,900 | — | — |
| 2008-05-08 | $26.41 | $26.41 | 106,500 | — | — |
| 2008-05-07 | $26.02 | $26.02 | 226,800 | — | — |
| 2008-05-06 | $27.17 | $27.17 | 201,500 | — | — |
| 2008-05-05 | $27.75 | $27.75 | 172,700 | — | — |
| 2008-05-02 | $27.99 | $27.99 | 110,800 | — | — |
| 2008-05-01 | $28.74 | $28.74 | 186,900 | — | — |
| 2008-04-30 | $27.25 | $27.25 | 204,800 | — | — |
| 2008-04-29 | $27.81 | $27.81 | 494,500 | — | — |
| 2008-04-28 | $20.80 | $20.80 | 341,300 | — | — |
| 2008-04-25 | $20.10 | $20.10 | 99,500 | — | — |
| 2008-04-24 | $20.42 | $20.42 | 115,000 | — | — |
| 2008-04-23 | $20.68 | $20.68 | 155,900 | — | — |
| 2008-04-22 | $20.65 | $20.65 | 240,800 | — | — |
| 2008-04-21 | $23.20 | $23.20 | 131,200 | — | — |
| 2008-04-18 | $23.50 | $23.50 | 178,800 | — | — |
| 2008-04-17 | $23.55 | $23.55 | 232,500 | — | — |
| 2008-04-16 | $24.38 | $24.38 | 76,100 | — | — |
| 2008-04-15 | $24.09 | $24.09 | 99,900 | — | — |
| 2008-04-14 | $24.52 | $24.52 | 115,500 | — | — |
| 2008-04-11 | $24.71 | $24.71 | 126,100 | — | — |
| 2008-04-10 | $25.49 | $25.49 | 78,800 | — | — |
| 2008-04-09 | $25.73 | $25.73 | 129,000 | — | — |
| 2008-04-08 | $26.44 | $26.44 | 112,100 | — | — |
| 2008-04-07 | $27.01 | $27.01 | 84,400 | — | — |
| 2008-04-04 | $27.51 | $27.51 | 92,200 | — | — |
| 2008-04-03 | $27.41 | $27.41 | 100,800 | — | — |
| 2008-04-02 | $26.86 | $26.86 | 82,600 | — | — |
| 2008-04-01 | $26.89 | $26.89 | 96,200 | — | — |
| 2008-03-31 | $26.42 | $26.42 | 69,100 | — | — |
| 2008-03-28 | $25.37 | $25.37 | 100,100 | — | — |
| 2008-03-27 | $25.50 | $25.50 | 58,900 | — | — |
| 2008-03-26 | $25.28 | $25.28 | 102,800 | — | — |
| 2008-03-25 | $25.87 | $25.87 | 64,100 | — | — |
| 2008-03-24 | $25.24 | $25.24 | 274,300 | — | — |
| 2008-03-20 | $24.25 | $24.25 | 203,700 | — | — |
| 2008-03-19 | $23.71 | $23.71 | 91,300 | — | — |
| 2008-03-18 | $25.16 | $25.16 | 95,800 | — | — |
| 2008-03-17 | $23.01 | $23.01 | 134,600 | — | — |
| 2008-03-14 | $23.13 | $23.13 | 100,700 | — | — |
| 2008-03-13 | $24.13 | $24.13 | 105,100 | — | — |
| 2008-03-12 | $24.63 | $24.63 | 153,500 | — | — |
| 2008-03-11 | $27.00 | $27.00 | 123,300 | — | — |
| 2008-03-10 | $25.64 | $25.64 | 89,400 | — | — |
| 2008-03-07 | $26.19 | $26.19 | 102,300 | — | — |
| 2008-03-06 | $25.94 | $25.94 | 137,900 | — | — |
| 2008-03-05 | $27.65 | $27.65 | 93,400 | — | — |
| 2008-03-04 | $27.69 | $27.69 | 134,200 | — | — |
| 2008-03-03 | $27.30 | $27.30 | 97,800 | — | — |
| 2008-02-29 | $27.21 | $27.21 | 82,400 | — | — |
| 2008-02-28 | $28.04 | $28.04 | 120,500 | — | — |
| 2008-02-27 | $28.54 | $28.54 | 141,400 | — | — |
| 2008-02-26 | $28.46 | $28.46 | 101,100 | — | — |
| 2008-02-25 | $28.39 | $28.39 | 117,000 | — | — |
| 2008-02-22 | $27.81 | $27.81 | 118,000 | — | — |
| 2008-02-21 | $28.62 | $28.62 | 141,500 | — | — |
| 2008-02-20 | $27.93 | $27.93 | 130,500 | — | — |
| 2008-02-19 | $27.92 | $27.92 | 88,600 | — | — |
| 2008-02-15 | $27.89 | $27.89 | 144,000 | — | — |
| 2008-02-14 | $27.63 | $27.63 | 332,600 | — | — |
| 2008-02-13 | $30.00 | $30.00 | 235,700 | — | — |
| 2008-02-12 | $30.42 | $30.42 | 82,900 | — | — |
| 2008-02-11 | $30.25 | $30.25 | 109,900 | — | — |
| 2008-02-08 | $30.26 | $30.26 | 146,500 | — | — |
| 2008-02-07 | $30.04 | $30.04 | 134,700 | — | — |
| 2008-02-06 | $31.37 | $31.37 | 129,000 | — | — |
| 2008-02-05 | $31.00 | $31.00 | 255,900 | — | — |
| 2008-02-04 | $30.78 | $30.78 | 244,600 | — | — |
| 2008-02-01 | $29.54 | $29.54 | 322,100 | — | — |
| 2008-01-31 | $31.28 | $31.28 | 410,700 | — | — |
| 2008-01-30 | $26.61 | $26.61 | 315,900 | — | — |
| 2008-01-29 | $23.78 | $23.78 | 99,000 | — | — |
| 2008-01-28 | $23.90 | $23.90 | 135,000 | — | — |
| 2008-01-25 | $24.02 | $24.02 | 177,400 | — | — |
| 2008-01-24 | $23.89 | $23.89 | 265,000 | — | — |
| 2008-01-23 | $26.76 | $26.76 | 215,000 | — | — |
| 2008-01-22 | $25.50 | $25.50 | 419,400 | — | — |
| 2008-01-18 | $21.01 | $21.01 | 160,100 | — | — |
| 2008-01-17 | $23.41 | $23.41 | 59,900 | — | — |
| 2008-01-16 | $24.05 | $24.05 | 61,100 | — | — |
| 2008-01-15 | $23.97 | $23.97 | 68,600 | — | — |
| 2008-01-14 | $24.20 | $24.20 | 204,000 | — | — |
| 2008-01-11 | $23.73 | $23.73 | 238,500 | — | — |
| 2008-01-10 | $25.74 | $25.74 | 101,500 | — | — |
| 2008-01-09 | $25.60 | $25.60 | 171,100 | — | — |
| 2008-01-08 | $26.05 | $26.05 | 166,300 | — | — |
| 2008-01-07 | $29.26 | $29.26 | 99,400 | — | — |
| 2008-01-04 | $28.68 | $28.68 | 141,600 | — | — |
| 2008-01-03 | $30.75 | $30.75 | 74,500 | — | — |
| 2008-01-02 | $29.19 | $29.19 | 98,800 | — | — |