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
- 2000-09-28 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 | $37.38 | $48.15 | 67,100 | — | — |
| 2008-12-30 | $38.06 | $49.03 | 102,800 | — | — |
| 2008-12-29 | $36.75 | $47.34 | 50,500 | — | — |
| 2008-12-26 | $37.41 | $48.19 | 65,600 | — | — |
| 2008-12-24 | $38.77 | $49.94 | 18,300 | — | — |
| 2008-12-23 | $37.43 | $48.22 | 39,300 | — | — |
| 2008-12-22 | $36.56 | $47.10 | 1,998,200 | — | — |
| 2008-12-19 | $36.35 | $46.83 | 78,000 | — | — |
| 2008-12-18 | $36.10 | $46.50 | 100,300 | — | — |
| 2008-12-17 | $35.77 | $46.08 | 67,500 | — | — |
| 2008-12-16 | $36.38 | $46.87 | 155,500 | — | — |
| 2008-12-15 | $33.22 | $42.79 | 59,300 | — | — |
| 2008-12-12 | $34.10 | $43.93 | 39,900 | — | — |
| 2008-12-11 | $34.47 | $44.40 | 55,400 | — | — |
| 2008-12-10 | $34.97 | $45.05 | 232,300 | — | — |
| 2008-12-09 | $32.12 | $41.38 | 123,800 | — | — |
| 2008-12-08 | $31.74 | $40.89 | 187,400 | — | — |
| 2008-12-05 | $28.34 | $36.51 | 150,800 | — | — |
| 2008-12-04 | $26.63 | $34.30 | 71,900 | — | — |
| 2008-12-03 | $27.33 | $35.21 | 91,000 | — | — |
| 2008-12-02 | $27.38 | $35.27 | 107,100 | — | — |
| 2008-12-01 | $25.33 | $32.63 | 136,200 | — | — |
| 2008-11-28 | $27.80 | $35.81 | 78,600 | — | — |
| 2008-11-26 | $26.67 | $34.36 | 56,400 | — | — |
| 2008-11-25 | $26.52 | $34.16 | 90,100 | — | — |
| 2008-11-24 | $25.85 | $33.30 | 213,000 | — | — |
| 2008-11-21 | $25.55 | $32.91 | 256,300 | — | — |
| 2008-11-20 | $26.63 | $34.30 | 82,200 | — | — |
| 2008-11-19 | $28.15 | $36.26 | 73,300 | — | — |
| 2008-11-18 | $29.48 | $37.98 | 76,100 | — | — |
| 2008-11-17 | $28.81 | $37.11 | 34,100 | — | — |
| 2008-11-14 | $30.30 | $39.03 | 66,100 | — | — |
| 2008-11-13 | $32.05 | $41.29 | 88,300 | — | — |
| 2008-11-12 | $30.21 | $38.92 | 73,900 | — | — |
| 2008-11-11 | $31.15 | $40.13 | 43,800 | — | — |
| 2008-11-10 | $31.70 | $40.84 | 56,200 | — | — |
| 2008-11-07 | $31.00 | $39.93 | 71,500 | — | — |
| 2008-11-06 | $30.06 | $38.72 | 73,900 | — | — |
| 2008-11-05 | $32.50 | $41.87 | 83,000 | — | — |
| 2008-11-04 | $34.70 | $44.70 | 113,100 | — | — |
| 2008-11-03 | $33.20 | $42.77 | 103,400 | — | — |
| 2008-10-31 | $32.24 | $41.53 | 57,500 | — | — |
| 2008-10-30 | $33.50 | $43.15 | 48,700 | — | — |
| 2008-10-29 | $33.09 | $42.63 | 105,900 | — | — |
| 2008-10-28 | $32.93 | $42.42 | 85,500 | — | — |
| 2008-10-27 | $32.07 | $41.31 | 128,200 | — | — |
| 2008-10-24 | $34.67 | $44.66 | 119,400 | — | — |
| 2008-10-23 | $35.75 | $46.05 | 107,000 | — | — |
| 2008-10-22 | $35.81 | $46.13 | 170,800 | — | — |
| 2008-10-21 | $38.00 | $48.95 | 100,500 | — | — |
| 2008-10-20 | $39.29 | $50.61 | 91,700 | — | — |
| 2008-10-17 | $38.43 | $49.51 | 74,700 | — | — |
| 2008-10-16 | $38.66 | $49.80 | 97,500 | — | — |
| 2008-10-15 | $36.91 | $47.55 | 98,200 | — | — |
| 2008-10-14 | $41.11 | $52.96 | 70,100 | — | — |
| 2008-10-13 | $42.00 | $54.10 | 43,400 | — | — |
| 2008-10-10 | $39.35 | $50.69 | 266,800 | — | — |
| 2008-10-09 | $39.05 | $50.30 | 61,800 | — | — |
| 2008-10-08 | $41.40 | $53.33 | 90,000 | — | — |
| 2008-10-07 | $40.22 | $51.81 | 159,900 | — | — |
| 2008-10-06 | $43.72 | $56.32 | 130,300 | — | — |
| 2008-10-03 | $46.76 | $60.24 | 160,300 | — | — |
| 2008-10-02 | $47.84 | $61.63 | 134,000 | — | — |
| 2008-10-01 | $49.70 | $64.02 | 74,200 | — | — |
| 2008-09-30 | $49.66 | $63.97 | 136,000 | — | — |
| 2008-09-29 | $48.69 | $62.72 | 75,400 | — | — |
| 2008-09-26 | $50.53 | $65.09 | 101,700 | — | — |
| 2008-09-25 | $50.39 | $64.91 | 84,900 | — | — |
| 2008-09-24 | $48.10 | $61.96 | 59,900 | — | — |
| 2008-09-23 | $47.94 | $61.76 | 78,000 | — | — |
| 2008-09-22 | $48.96 | $63.07 | 99,600 | — | — |
| 2008-09-19 | $50.48 | $65.03 | 218,700 | — | — |
| 2008-09-18 | $48.59 | $62.59 | 255,700 | — | — |
| 2008-09-17 | $48.07 | $61.92 | 354,100 | — | — |
| 2008-09-16 | $50.25 | $64.73 | 134,100 | — | — |
| 2008-09-15 | $48.82 | $62.89 | 92,700 | — | — |
| 2008-09-12 | $49.83 | $64.19 | 88,900 | — | — |
| 2008-09-11 | $49.24 | $63.43 | 211,900 | — | — |
| 2008-09-10 | $49.14 | $63.30 | 209,500 | — | — |
| 2008-09-09 | $49.50 | $63.77 | 86,800 | — | — |
| 2008-09-08 | $49.77 | $64.11 | 72,200 | — | — |
| 2008-09-05 | $49.27 | $63.47 | 208,600 | — | — |
| 2008-09-04 | $48.53 | $62.52 | 105,700 | — | — |
| 2008-09-03 | $49.22 | $63.41 | 97,300 | — | — |
| 2008-09-02 | $48.70 | $62.74 | 118,600 | — | — |
| 2008-08-29 | $47.54 | $61.24 | 71,900 | — | — |
| 2008-08-28 | $47.38 | $61.04 | 78,900 | — | — |
| 2008-08-27 | $46.16 | $59.46 | 124,900 | — | — |
| 2008-08-26 | $47.70 | $61.45 | 98,900 | — | — |
| 2008-08-25 | $48.33 | $62.26 | 32,200 | — | — |
| 2008-08-22 | $48.99 | $63.11 | 25,800 | — | — |
| 2008-08-21 | $49.00 | $63.12 | 54,700 | — | — |
| 2008-08-20 | $48.98 | $63.10 | 64,000 | — | — |
| 2008-08-19 | $48.33 | $62.26 | 254,500 | — | — |
| 2008-08-18 | $45.74 | $58.92 | 48,300 | — | — |
| 2008-08-15 | $46.62 | $60.06 | 136,700 | — | — |
| 2008-08-14 | $45.50 | $58.61 | 45,600 | — | — |
| 2008-08-13 | $45.80 | $59.00 | 37,400 | — | — |
| 2008-08-12 | $46.26 | $59.59 | 30,500 | — | — |
| 2008-08-11 | $46.79 | $60.28 | 161,800 | — | — |
| 2008-08-08 | $46.32 | $59.67 | 66,200 | — | — |
| 2008-08-07 | $46.81 | $60.30 | 464,000 | — | — |
| 2008-08-06 | $47.75 | $61.51 | 275,900 | — | — |
| 2008-08-05 | $50.00 | $64.41 | 115,100 | — | — |
| 2008-08-04 | $49.40 | $63.64 | 102,700 | — | — |
| 2008-08-01 | $50.71 | $65.33 | 54,400 | — | — |
| 2008-07-31 | $51.16 | $65.90 | 121,600 | — | — |
| 2008-07-30 | $51.83 | $66.77 | 94,700 | — | — |
| 2008-07-29 | $51.32 | $66.11 | 195,100 | — | — |
| 2008-07-28 | $51.20 | $65.96 | 68,200 | — | — |
| 2008-07-25 | $51.45 | $66.28 | 150,400 | — | — |
| 2008-07-24 | $51.00 | $65.70 | 65,300 | — | — |
| 2008-07-23 | $51.01 | $65.71 | 84,400 | — | — |
| 2008-07-22 | $49.28 | $63.48 | 144,200 | — | — |
| 2008-07-21 | $48.25 | $62.16 | 61,900 | — | — |
| 2008-07-18 | $49.20 | $63.38 | 77,500 | — | — |
| 2008-07-17 | $48.47 | $62.44 | 89,100 | — | — |
| 2008-07-16 | $48.92 | $63.02 | 165,300 | — | — |
| 2008-07-15 | $45.43 | $58.52 | 110,700 | — | — |
| 2008-07-14 | $45.74 | $58.92 | 53,300 | — | — |
| 2008-07-11 | $45.87 | $59.09 | 102,300 | — | — |
| 2008-07-10 | $47.34 | $60.98 | 126,200 | — | — |
| 2008-07-09 | $47.26 | $60.88 | 152,900 | — | — |
| 2008-07-08 | $50.03 | $64.45 | 76,600 | — | — |
| 2008-07-07 | $47.63 | $61.36 | 59,900 | — | — |
| 2008-07-03 | $48.61 | $62.62 | 36,700 | — | — |
| 2008-07-02 | $49.07 | $63.21 | 86,300 | — | — |
| 2008-07-01 | $50.70 | $65.31 | 97,300 | — | — |
| 2008-06-30 | $51.50 | $66.34 | 76,400 | — | — |
| 2008-06-27 | $50.75 | $65.38 | 87,800 | — | — |
| 2008-06-26 | $50.70 | $65.31 | 113,300 | — | — |
| 2008-06-25 | $51.66 | $66.55 | 130,300 | — | — |
| 2008-06-24 | $50.85 | $65.51 | 84,500 | — | — |
| 2008-06-23 | $52.20 | $67.24 | 91,500 | — | — |
| 2008-06-20 | $52.15 | $67.18 | 150,200 | — | — |
| 2008-06-19 | $52.74 | $67.94 | 61,800 | — | — |
| 2008-06-18 | $51.55 | $66.41 | 230,000 | — | — |
| 2008-06-17 | $51.99 | $66.97 | 156,600 | — | — |
| 2008-06-16 | $51.28 | $66.06 | 61,700 | — | — |
| 2008-06-13 | $50.28 | $64.77 | 76,300 | — | — |
| 2008-06-12 | $49.89 | $64.27 | 142,600 | — | — |
| 2008-06-11 | $50.33 | $64.84 | 64,300 | — | — |
| 2008-06-10 | $50.07 | $64.50 | 126,300 | — | — |
| 2008-06-09 | $49.72 | $64.05 | 34,200 | — | — |
| 2008-06-06 | $50.20 | $64.67 | 63,800 | — | — |
| 2008-06-05 | $51.06 | $65.78 | 49,700 | — | — |
| 2008-06-04 | $50.91 | $65.58 | 45,700 | — | — |
| 2008-06-03 | $51.28 | $66.06 | 61,900 | — | — |
| 2008-06-02 | $51.23 | $65.99 | 117,600 | — | — |
| 2008-05-30 | $51.38 | $66.19 | 242,300 | — | — |
| 2008-05-29 | $49.82 | $64.18 | 563,500 | — | — |
| 2008-05-28 | $49.03 | $63.16 | 131,100 | — | — |
| 2008-05-27 | $50.40 | $64.93 | 49,600 | — | — |
| 2008-05-23 | $50.24 | $64.72 | 108,600 | — | — |
| 2008-05-22 | $50.48 | $65.03 | 136,200 | — | — |
| 2008-05-21 | $52.23 | $64.82 | 147,400 | — | — |
| 2008-05-20 | $53.61 | $66.54 | 125,400 | — | — |
| 2008-05-19 | $54.86 | $68.09 | 92,400 | — | — |
| 2008-05-16 | $55.27 | $68.60 | 96,900 | — | — |
| 2008-05-15 | $54.83 | $68.05 | 58,900 | — | — |
| 2008-05-14 | $52.62 | $65.31 | 122,700 | — | — |
| 2008-05-13 | $52.06 | $64.61 | 79,900 | — | — |
| 2008-05-12 | $53.17 | $65.99 | 56,300 | — | — |
| 2008-05-09 | $53.69 | $66.64 | 78,700 | — | — |
| 2008-05-08 | $56.10 | $69.63 | 37,400 | — | — |
| 2008-05-07 | $55.47 | $68.85 | 60,600 | — | — |
| 2008-05-06 | $56.40 | $70.00 | 28,600 | — | — |
| 2008-05-05 | $56.30 | $69.88 | 49,500 | — | — |
| 2008-05-02 | $57.13 | $70.91 | 39,400 | — | — |
| 2008-05-01 | $56.07 | $69.59 | 80,800 | — | — |
| 2008-04-30 | $56.03 | $69.54 | 167,000 | — | — |
| 2008-04-29 | $55.58 | $68.98 | 202,700 | — | — |
| 2008-04-28 | $58.48 | $72.58 | 117,800 | — | — |
| 2008-04-25 | $58.67 | $72.82 | 136,800 | — | — |
| 2008-04-24 | $57.65 | $71.55 | 214,600 | — | — |
| 2008-04-23 | $57.58 | $71.46 | 119,000 | — | — |
| 2008-04-22 | $58.40 | $72.48 | 255,300 | — | — |
| 2008-04-21 | $58.25 | $72.30 | 118,500 | — | — |
| 2008-04-18 | $58.73 | $72.89 | 249,200 | — | — |
| 2008-04-17 | $58.50 | $72.61 | 67,700 | — | — |
| 2008-04-16 | $58.82 | $73.00 | 76,300 | — | — |
| 2008-04-15 | $58.33 | $72.39 | 91,000 | — | — |
| 2008-04-14 | $58.33 | $72.39 | 74,000 | — | — |
| 2008-04-11 | $58.57 | $72.69 | 182,600 | — | — |
| 2008-04-10 | $60.85 | $75.52 | 146,000 | — | — |
| 2008-04-09 | $61.15 | $75.89 | 125,800 | — | — |
| 2008-04-08 | $61.51 | $76.34 | 158,300 | — | — |
| 2008-04-07 | $61.15 | $75.89 | 158,500 | — | — |
| 2008-04-04 | $62.65 | $77.76 | 107,300 | — | — |
| 2008-04-03 | $60.99 | $75.70 | 178,400 | — | — |
| 2008-04-02 | $59.22 | $73.50 | 552,700 | — | — |
| 2008-04-01 | $58.56 | $72.68 | 760,900 | — | — |
| 2008-03-31 | $56.98 | $70.72 | 316,100 | — | — |
| 2008-03-28 | $55.78 | $69.23 | 72,200 | — | — |
| 2008-03-27 | $55.51 | $68.89 | 66,400 | — | — |
| 2008-03-26 | $55.63 | $69.04 | 49,100 | — | — |
| 2008-03-25 | $55.91 | $69.39 | 96,500 | — | — |
| 2008-03-24 | $55.00 | $68.26 | 139,200 | — | — |
| 2008-03-20 | $55.32 | $68.66 | 132,700 | — | — |
| 2008-03-19 | $55.00 | $68.26 | 104,200 | — | — |
| 2008-03-18 | $55.37 | $68.72 | 115,100 | — | — |
| 2008-03-17 | $52.81 | $65.54 | 150,400 | — | — |
| 2008-03-14 | $53.65 | $66.59 | 175,100 | — | — |
| 2008-03-13 | $53.95 | $66.96 | 91,000 | — | — |
| 2008-03-12 | $52.54 | $65.21 | 97,100 | — | — |
| 2008-03-11 | $52.70 | $65.41 | 128,800 | — | — |
| 2008-03-10 | $51.80 | $64.29 | 100,000 | — | — |
| 2008-03-07 | $50.73 | $62.96 | 91,300 | — | — |
| 2008-03-06 | $51.50 | $63.92 | 163,300 | — | — |
| 2008-03-05 | $51.16 | $63.50 | 112,100 | — | — |
| 2008-03-04 | $50.49 | $62.66 | 128,200 | — | — |
| 2008-03-03 | $50.86 | $63.12 | 187,000 | — | — |
| 2008-02-29 | $51.92 | $64.44 | 192,500 | — | — |
| 2008-02-28 | $54.44 | $67.57 | 187,200 | — | — |
| 2008-02-27 | $53.74 | $66.70 | 141,800 | — | — |
| 2008-02-26 | $53.81 | $66.78 | 225,600 | — | — |
| 2008-02-25 | $52.71 | $65.42 | 79,400 | — | — |
| 2008-02-22 | $53.00 | $65.78 | 185,300 | — | — |
| 2008-02-21 | $54.02 | $67.05 | 110,900 | — | — |
| 2008-02-20 | $55.85 | $69.32 | 102,600 | — | — |
| 2008-02-19 | $55.58 | $68.98 | 132,200 | — | — |
| 2008-02-15 | $54.48 | $67.62 | 156,400 | — | — |
| 2008-02-14 | $54.49 | $67.63 | 108,500 | — | — |
| 2008-02-13 | $54.62 | $67.79 | 63,200 | — | — |
| 2008-02-12 | $54.61 | $67.78 | 77,200 | — | — |
| 2008-02-11 | $54.64 | $67.82 | 63,200 | — | — |
| 2008-02-08 | $52.99 | $65.77 | 142,200 | — | — |
| 2008-02-07 | $53.62 | $66.55 | 172,700 | — | — |
| 2008-02-06 | $52.23 | $64.82 | 291,800 | — | — |
| 2008-02-05 | $51.75 | $64.23 | 139,500 | — | — |
| 2008-02-04 | $53.87 | $66.86 | 110,600 | — | — |
| 2008-02-01 | $54.60 | $67.77 | 211,000 | — | — |
| 2008-01-31 | $54.16 | $67.22 | 235,300 | — | — |
| 2008-01-30 | $53.23 | $66.07 | 288,000 | — | — |
| 2008-01-29 | $52.95 | $65.72 | 144,400 | — | — |
| 2008-01-28 | $53.87 | $66.86 | 216,400 | — | — |
| 2008-01-25 | $55.99 | $69.49 | 146,700 | — | — |
| 2008-01-24 | $55.40 | $68.76 | 127,300 | — | — |
| 2008-01-23 | $54.49 | $67.63 | 253,100 | — | — |
| 2008-01-22 | $54.80 | $68.01 | 259,700 | — | — |
| 2008-01-18 | $57.24 | $71.04 | 146,500 | — | — |
| 2008-01-17 | $57.49 | $71.35 | 201,000 | — | — |
| 2008-01-16 | $59.40 | $73.72 | 194,200 | — | — |
| 2008-01-15 | $61.70 | $76.58 | 185,100 | — | — |
| 2008-01-14 | $61.72 | $76.60 | 126,700 | — | — |
| 2008-01-11 | $61.25 | $76.02 | 214,600 | — | — |
| 2008-01-10 | $61.00 | $75.71 | 209,900 | — | — |
| 2008-01-09 | $59.72 | $74.12 | 135,500 | — | — |
| 2008-01-08 | $61.20 | $75.96 | 341,600 | — | — |
| 2008-01-07 | $61.28 | $76.06 | 120,100 | — | — |
| 2008-01-04 | $61.05 | $75.77 | 146,500 | — | — |
| 2008-01-03 | $60.53 | $75.13 | 166,400 | — | — |
| 2008-01-02 | $60.62 | $75.24 | 115,100 | — | — |