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
- 1993-04-23 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 | $35.24 | $40.98 | 399,100 | — | — |
| 2008-12-30 | $34.81 | $40.48 | 287,800 | — | — |
| 2008-12-29 | $33.46 | $38.91 | 251,500 | — | — |
| 2008-12-26 | $33.58 | $39.05 | 229,400 | — | — |
| 2008-12-24 | $33.04 | $38.42 | 105,400 | — | — |
| 2008-12-23 | $33.05 | $38.43 | 524,000 | — | — |
| 2008-12-22 | $32.85 | $38.20 | 415,500 | — | — |
| 2008-12-19 | $33.44 | $38.88 | 645,600 | — | — |
| 2008-12-18 | $33.31 | $38.73 | 491,800 | — | — |
| 2008-12-17 | $34.28 | $39.86 | 509,100 | — | — |
| 2008-12-16 | $34.40 | $40.00 | 624,300 | — | — |
| 2008-12-15 | $32.00 | $37.21 | 497,700 | — | — |
| 2008-12-12 | $32.24 | $37.49 | 616,900 | — | — |
| 2008-12-11 | $30.89 | $35.92 | 720,900 | — | — |
| 2008-12-10 | $32.10 | $37.33 | 714,300 | — | — |
| 2008-12-09 | $31.12 | $36.19 | 867,100 | — | — |
| 2008-12-08 | $32.54 | $37.84 | 713,600 | — | — |
| 2008-12-05 | $32.14 | $37.37 | 495,300 | — | — |
| 2008-12-04 | $30.83 | $35.85 | 445,900 | — | — |
| 2008-12-03 | $31.60 | $36.74 | 635,700 | — | — |
| 2008-12-02 | $31.18 | $36.26 | 717,900 | — | — |
| 2008-12-01 | $29.99 | $34.87 | 607,200 | — | — |
| 2008-11-28 | $33.44 | $38.88 | 89,800 | — | — |
| 2008-11-26 | $32.75 | $38.08 | 367,600 | — | — |
| 2008-11-25 | $31.22 | $36.30 | 579,300 | — | — |
| 2008-11-24 | $30.02 | $34.91 | 601,500 | — | — |
| 2008-11-21 | $29.23 | $33.99 | 1,151,200 | — | — |
| 2008-11-20 | $28.09 | $32.66 | 824,600 | — | — |
| 2008-11-19 | $28.09 | $32.66 | 451,400 | — | — |
| 2008-11-18 | $30.10 | $35.00 | 439,100 | — | — |
| 2008-11-17 | $30.29 | $35.22 | 303,300 | — | — |
| 2008-11-14 | $29.88 | $34.74 | 306,100 | — | — |
| 2008-11-13 | $31.34 | $36.44 | 598,700 | — | — |
| 2008-11-12 | $29.57 | $34.38 | 324,300 | — | — |
| 2008-11-11 | $30.66 | $35.65 | 308,400 | — | — |
| 2008-11-10 | $31.13 | $36.20 | 335,500 | — | — |
| 2008-11-07 | $31.59 | $36.73 | 277,800 | — | — |
| 2008-11-06 | $30.22 | $35.14 | 442,400 | — | — |
| 2008-11-05 | $31.33 | $36.43 | 489,500 | — | — |
| 2008-11-04 | $32.10 | $37.33 | 333,100 | — | — |
| 2008-11-03 | $30.98 | $36.02 | 293,700 | — | — |
| 2008-10-31 | $30.32 | $35.26 | 375,000 | — | — |
| 2008-10-30 | $30.19 | $35.11 | 534,400 | — | — |
| 2008-10-29 | $29.22 | $33.98 | 739,600 | — | — |
| 2008-10-28 | $27.59 | $32.08 | 681,400 | — | — |
| 2008-10-27 | $26.49 | $30.80 | 604,900 | — | — |
| 2008-10-24 | $27.16 | $31.41 | 617,500 | — | — |
| 2008-10-23 | $28.10 | $32.49 | 803,700 | — | — |
| 2008-10-22 | $28.78 | $33.28 | 682,500 | — | — |
| 2008-10-21 | $30.82 | $35.64 | 742,400 | — | — |
| 2008-10-20 | $32.24 | $37.28 | 946,100 | — | — |
| 2008-10-17 | $32.23 | $37.27 | 548,100 | — | — |
| 2008-10-16 | $33.27 | $38.47 | 1,167,500 | — | — |
| 2008-10-15 | $31.66 | $36.61 | 800,800 | — | — |
| 2008-10-14 | $33.95 | $39.26 | 605,700 | — | — |
| 2008-10-13 | $34.94 | $40.40 | 241,300 | — | — |
| 2008-10-10 | $33.53 | $38.77 | 1,014,000 | — | — |
| 2008-10-09 | $32.00 | $37.00 | 727,300 | — | — |
| 2008-10-08 | $34.09 | $39.42 | 777,700 | — | — |
| 2008-10-07 | $34.66 | $40.08 | 477,200 | — | — |
| 2008-10-06 | $35.63 | $41.20 | 594,500 | — | — |
| 2008-10-03 | $36.52 | $42.23 | 383,700 | — | — |
| 2008-10-02 | $38.17 | $44.14 | 735,300 | — | — |
| 2008-10-01 | $39.46 | $45.63 | 368,300 | — | — |
| 2008-09-30 | $39.11 | $45.23 | 577,700 | — | — |
| 2008-09-29 | $37.93 | $43.86 | 543,000 | — | — |
| 2008-09-26 | $39.75 | $45.97 | 236,500 | — | — |
| 2008-09-25 | $39.99 | $46.24 | 305,000 | — | — |
| 2008-09-24 | $39.57 | $45.76 | 288,500 | — | — |
| 2008-09-23 | $39.59 | $45.78 | 433,900 | — | — |
| 2008-09-22 | $40.38 | $46.70 | 340,000 | — | — |
| 2008-09-19 | $41.39 | $47.86 | 5,900 | — | — |
| 2008-09-18 | $41.07 | $47.49 | 1,021,500 | — | — |
| 2008-09-17 | $38.87 | $44.95 | 587,700 | — | — |
| 2008-09-16 | $40.66 | $47.02 | 746,300 | — | — |
| 2008-09-15 | $39.10 | $45.22 | 462,700 | — | — |
| 2008-09-12 | $40.28 | $46.58 | 408,000 | — | — |
| 2008-09-11 | $39.65 | $45.85 | 398,300 | — | — |
| 2008-09-10 | $39.97 | $46.22 | 319,900 | — | — |
| 2008-09-09 | $39.69 | $45.90 | 414,400 | — | — |
| 2008-09-08 | $40.28 | $46.58 | 181,500 | — | — |
| 2008-09-05 | $39.74 | $45.96 | 303,400 | — | — |
| 2008-09-04 | $39.63 | $45.83 | 304,200 | — | — |
| 2008-09-03 | $40.66 | $47.02 | 370,900 | — | — |
| 2008-09-02 | $40.30 | $46.60 | 278,600 | — | — |
| 2008-08-29 | $40.39 | $46.71 | 173,500 | — | — |
| 2008-08-28 | $40.92 | $47.32 | 264,400 | — | — |
| 2008-08-27 | $39.93 | $46.17 | 358,500 | — | — |
| 2008-08-26 | $39.50 | $45.68 | 288,900 | — | — |
| 2008-08-25 | $39.45 | $45.62 | 360,600 | — | — |
| 2008-08-22 | $40.10 | $46.37 | 190,600 | — | — |
| 2008-08-21 | $39.43 | $45.60 | 256,900 | — | — |
| 2008-08-20 | $39.52 | $45.70 | 352,600 | — | — |
| 2008-08-19 | $39.36 | $45.52 | 340,600 | — | — |
| 2008-08-18 | $39.99 | $46.24 | 273,700 | — | — |
| 2008-08-15 | $40.48 | $46.81 | 303,600 | — | — |
| 2008-08-14 | $40.31 | $46.61 | 160,800 | — | — |
| 2008-08-13 | $40.36 | $46.67 | 285,400 | — | — |
| 2008-08-12 | $39.98 | $46.23 | 252,000 | — | — |
| 2008-08-11 | $40.33 | $46.64 | 332,900 | — | — |
| 2008-08-08 | $39.73 | $45.94 | 366,900 | — | — |
| 2008-08-07 | $39.27 | $45.41 | 246,600 | — | — |
| 2008-08-06 | $39.36 | $45.52 | 219,600 | — | — |
| 2008-08-05 | $39.01 | $45.11 | 354,500 | — | — |
| 2008-08-04 | $38.11 | $44.07 | 486,000 | — | — |
| 2008-08-01 | $38.71 | $44.76 | 430,200 | — | — |
| 2008-07-31 | $38.70 | $44.75 | 431,800 | — | — |
| 2008-07-30 | $39.52 | $45.70 | 602,000 | — | — |
| 2008-07-29 | $38.12 | $44.08 | 409,300 | — | — |
| 2008-07-28 | $37.14 | $42.95 | 361,400 | — | — |
| 2008-07-25 | $37.59 | $43.30 | 406,300 | — | — |
| 2008-07-24 | $37.31 | $42.97 | 557,000 | — | — |
| 2008-07-23 | $37.86 | $43.61 | 745,700 | — | — |
| 2008-07-22 | $38.15 | $43.94 | 688,000 | — | — |
| 2008-07-21 | $37.22 | $42.87 | 956,900 | — | — |
| 2008-07-18 | $38.07 | $43.85 | 2,638,400 | — | — |
| 2008-07-17 | $43.53 | $50.14 | 751,400 | — | — |
| 2008-07-16 | $42.07 | $48.46 | 327,300 | — | — |
| 2008-07-15 | $41.10 | $47.34 | 395,400 | — | — |
| 2008-07-14 | $41.29 | $47.56 | 438,000 | — | — |
| 2008-07-11 | $41.42 | $47.71 | 236,800 | — | — |
| 2008-07-10 | $41.48 | $47.78 | 325,700 | — | — |
| 2008-07-09 | $41.07 | $47.30 | 301,400 | — | — |
| 2008-07-08 | $41.54 | $47.84 | 422,600 | — | — |
| 2008-07-07 | $40.81 | $47.00 | 406,700 | — | — |
| 2008-07-03 | $41.16 | $47.41 | 370,700 | — | — |
| 2008-07-02 | $41.48 | $47.78 | 573,400 | — | — |
| 2008-07-01 | $42.12 | $48.51 | 566,000 | — | — |
| 2008-06-30 | $41.95 | $48.32 | 618,000 | — | — |
| 2008-06-27 | $42.36 | $48.79 | 4,819,700 | — | — |
| 2008-06-26 | $41.33 | $47.60 | 738,500 | — | — |
| 2008-06-25 | $42.35 | $48.78 | 598,400 | — | — |
| 2008-06-24 | $41.48 | $47.78 | 448,000 | — | — |
| 2008-06-23 | $42.40 | $48.84 | 350,400 | — | — |
| 2008-06-20 | $42.14 | $48.54 | 720,700 | — | — |
| 2008-06-19 | $42.89 | $49.40 | 367,800 | — | — |
| 2008-06-18 | $42.15 | $48.55 | 429,800 | — | — |
| 2008-06-17 | $42.88 | $49.39 | 359,900 | — | — |
| 2008-06-16 | $43.35 | $49.93 | 325,900 | — | — |
| 2008-06-13 | $43.26 | $49.83 | 565,300 | — | — |
| 2008-06-12 | $43.04 | $49.57 | 326,000 | — | — |
| 2008-06-11 | $42.64 | $49.11 | 468,300 | — | — |
| 2008-06-10 | $43.90 | $50.56 | 519,600 | — | — |
| 2008-06-09 | $43.94 | $50.61 | 543,600 | — | — |
| 2008-06-06 | $44.76 | $51.55 | 354,400 | — | — |
| 2008-06-05 | $46.16 | $53.17 | 468,400 | — | — |
| 2008-06-04 | $44.81 | $51.61 | 454,500 | — | — |
| 2008-06-03 | $44.32 | $51.05 | 391,700 | — | — |
| 2008-06-02 | $44.30 | $51.02 | 444,100 | — | — |
| 2008-05-30 | $44.72 | $51.51 | 1,005,900 | — | — |
| 2008-05-29 | $45.52 | $52.43 | 496,100 | — | — |
| 2008-05-28 | $45.08 | $51.92 | 366,700 | — | — |
| 2008-05-27 | $44.63 | $51.40 | 339,000 | — | — |
| 2008-05-23 | $43.95 | $50.62 | 523,500 | — | — |
| 2008-05-22 | $44.08 | $50.77 | 308,800 | — | — |
| 2008-05-21 | $43.71 | $50.34 | 369,500 | — | — |
| 2008-05-20 | $44.27 | $50.99 | 489,800 | — | — |
| 2008-05-19 | $44.09 | $50.78 | 409,000 | — | — |
| 2008-05-16 | $44.72 | $51.51 | 359,900 | — | — |
| 2008-05-15 | $44.69 | $51.47 | 299,000 | — | — |
| 2008-05-14 | $44.52 | $51.28 | 213,100 | — | — |
| 2008-05-13 | $44.79 | $51.59 | 177,500 | — | — |
| 2008-05-12 | $44.75 | $51.54 | 289,200 | — | — |
| 2008-05-09 | $43.73 | $50.37 | 378,700 | — | — |
| 2008-05-08 | $43.54 | $50.15 | 332,500 | — | — |
| 2008-05-07 | $43.30 | $49.87 | 346,100 | — | — |
| 2008-05-06 | $44.39 | $51.13 | 380,400 | — | — |
| 2008-05-05 | $44.16 | $50.86 | 302,800 | — | — |
| 2008-05-02 | $44.09 | $50.78 | 307,500 | — | — |
| 2008-05-01 | $44.48 | $51.23 | 429,600 | — | — |
| 2008-04-30 | $44.15 | $50.85 | 463,100 | — | — |
| 2008-04-29 | $44.10 | $50.79 | 344,100 | — | — |
| 2008-04-28 | $44.65 | $51.43 | 401,000 | — | — |
| 2008-04-25 | $44.95 | $51.62 | 428,000 | — | — |
| 2008-04-24 | $44.75 | $51.39 | 366,000 | — | — |
| 2008-04-23 | $44.50 | $51.11 | 314,100 | — | — |
| 2008-04-22 | $44.09 | $50.64 | 560,600 | — | — |
| 2008-04-21 | $45.06 | $51.75 | 682,500 | — | — |
| 2008-04-18 | $44.27 | $50.84 | 771,000 | — | — |
| 2008-04-17 | $44.86 | $51.52 | 1,488,300 | — | — |
| 2008-04-16 | $42.30 | $48.58 | 742,500 | — | — |
| 2008-04-15 | $40.15 | $46.11 | 429,200 | — | — |
| 2008-04-14 | $39.41 | $45.26 | 302,000 | — | — |
| 2008-04-11 | $39.82 | $45.73 | 433,500 | — | — |
| 2008-04-10 | $40.79 | $46.85 | 252,400 | — | — |
| 2008-04-09 | $39.80 | $45.71 | 269,700 | — | — |
| 2008-04-08 | $40.56 | $46.58 | 216,400 | — | — |
| 2008-04-07 | $40.82 | $46.88 | 376,200 | — | — |
| 2008-04-04 | $40.56 | $46.58 | 321,800 | — | — |
| 2008-04-03 | $40.49 | $46.50 | 302,100 | — | — |
| 2008-04-02 | $40.67 | $46.71 | 374,300 | — | — |
| 2008-04-01 | $40.65 | $46.68 | 411,900 | — | — |
| 2008-03-31 | $38.93 | $44.71 | 330,900 | — | — |
| 2008-03-28 | $38.55 | $44.27 | 275,700 | — | — |
| 2008-03-27 | $38.62 | $44.35 | 250,100 | — | — |
| 2008-03-26 | $39.16 | $44.97 | 294,100 | — | — |
| 2008-03-25 | $39.47 | $45.33 | 404,300 | — | — |
| 2008-03-24 | $38.78 | $44.54 | 321,600 | — | — |
| 2008-03-20 | $37.70 | $43.30 | 1,210,500 | — | — |
| 2008-03-19 | $36.84 | $42.31 | 471,500 | — | — |
| 2008-03-18 | $37.85 | $43.47 | 757,600 | — | — |
| 2008-03-17 | $35.24 | $40.47 | 931,900 | — | — |
| 2008-03-14 | $35.40 | $40.66 | 718,600 | — | — |
| 2008-03-13 | $36.47 | $41.88 | 504,200 | — | — |
| 2008-03-12 | $36.46 | $41.87 | 572,600 | — | — |
| 2008-03-11 | $36.75 | $42.21 | 548,100 | — | — |
| 2008-03-10 | $34.98 | $40.17 | 474,200 | — | — |
| 2008-03-07 | $35.78 | $41.09 | 643,100 | — | — |
| 2008-03-06 | $35.50 | $40.77 | 788,600 | — | — |
| 2008-03-05 | $36.88 | $42.35 | 554,200 | — | — |
| 2008-03-04 | $36.83 | $42.30 | 763,100 | — | — |
| 2008-03-03 | $38.05 | $43.70 | 695,900 | — | — |
| 2008-02-29 | $37.48 | $43.04 | 506,400 | — | — |
| 2008-02-28 | $38.74 | $44.49 | 483,000 | — | — |
| 2008-02-27 | $39.42 | $45.27 | 512,200 | — | — |
| 2008-02-26 | $39.47 | $45.33 | 554,800 | — | — |
| 2008-02-25 | $39.51 | $45.38 | 373,600 | — | — |
| 2008-02-22 | $38.78 | $44.54 | 428,000 | — | — |
| 2008-02-21 | $38.42 | $44.12 | 312,200 | — | — |
| 2008-02-20 | $38.70 | $44.44 | 420,600 | — | — |
| 2008-02-19 | $38.50 | $44.22 | 604,300 | — | — |
| 2008-02-15 | $38.94 | $44.72 | 703,100 | — | — |
| 2008-02-14 | $38.67 | $44.41 | 581,400 | — | — |
| 2008-02-13 | $39.47 | $45.33 | 614,300 | — | — |
| 2008-02-12 | $38.95 | $44.73 | 5,111,700 | — | — |
| 2008-02-11 | $37.88 | $43.50 | 1,120,900 | — | — |
| 2008-02-08 | $36.35 | $41.75 | 822,300 | — | — |
| 2008-02-07 | $34.44 | $39.55 | 607,000 | — | — |
| 2008-02-06 | $34.90 | $40.08 | 411,700 | — | — |
| 2008-02-05 | $35.09 | $40.30 | 752,600 | — | — |
| 2008-02-04 | $36.30 | $41.69 | 715,100 | — | — |
| 2008-02-01 | $38.06 | $43.71 | 405,100 | — | — |
| 2008-01-31 | $37.70 | $43.30 | 593,200 | — | — |
| 2008-01-30 | $36.01 | $41.36 | 549,900 | — | — |
| 2008-01-29 | $37.33 | $42.87 | 483,900 | — | — |
| 2008-01-28 | $37.28 | $42.66 | 506,100 | — | — |
| 2008-01-25 | $36.36 | $41.61 | 628,100 | — | — |
| 2008-01-24 | $35.55 | $40.68 | 588,000 | — | — |
| 2008-01-23 | $36.35 | $41.60 | 839,700 | — | — |
| 2008-01-22 | $34.74 | $39.76 | 666,500 | — | — |
| 2008-01-18 | $35.11 | $40.18 | 1,646,300 | — | — |
| 2008-01-17 | $36.35 | $41.60 | 446,100 | — | — |
| 2008-01-16 | $37.52 | $42.94 | 431,500 | — | — |
| 2008-01-15 | $37.87 | $43.34 | 295,200 | — | — |
| 2008-01-14 | $39.02 | $44.66 | 259,900 | — | — |
| 2008-01-11 | $38.00 | $43.49 | 529,200 | — | — |
| 2008-01-10 | $39.69 | $45.42 | 569,800 | — | — |
| 2008-01-09 | $39.73 | $45.47 | 437,900 | — | — |
| 2008-01-08 | $38.51 | $44.07 | 486,000 | — | — |
| 2008-01-07 | $39.84 | $45.59 | 638,200 | — | — |
| 2008-01-04 | $40.41 | $46.25 | 943,500 | — | — |
| 2008-01-03 | $39.42 | $45.11 | 436,700 | — | — |
| 2008-01-02 | $39.96 | $45.73 | 317,100 | — | — |