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
- 2003-07-01 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 | $29.12 | $32.37 | 690,800 | — | — |
| 2008-12-30 | $29.41 | $32.69 | 722,900 | — | — |
| 2008-12-29 | $28.08 | $31.21 | 394,800 | — | — |
| 2008-12-26 | $27.97 | $30.87 | 288,400 | — | — |
| 2008-12-24 | $27.85 | $30.74 | 255,500 | — | — |
| 2008-12-23 | $28.08 | $30.99 | 706,200 | — | — |
| 2008-12-22 | $28.69 | $31.67 | 1,332,400 | — | — |
| 2008-12-19 | $28.52 | $31.48 | 974,300 | — | — |
| 2008-12-18 | $28.75 | $31.73 | 1,658,800 | — | — |
| 2008-12-17 | $28.90 | $31.90 | 1,745,300 | — | — |
| 2008-12-16 | $29.01 | $32.02 | 2,291,500 | — | — |
| 2008-12-15 | $26.50 | $29.25 | 1,348,700 | — | — |
| 2008-12-12 | $25.99 | $28.69 | 1,097,500 | — | — |
| 2008-12-11 | $25.51 | $28.16 | 1,299,300 | — | — |
| 2008-12-10 | $26.04 | $28.74 | 1,382,900 | — | — |
| 2008-12-09 | $26.15 | $28.86 | 1,573,600 | — | — |
| 2008-12-08 | $26.74 | $29.51 | 1,356,500 | — | — |
| 2008-12-05 | $26.70 | $29.47 | 1,976,200 | — | — |
| 2008-12-04 | $24.29 | $26.81 | 1,140,600 | — | — |
| 2008-12-03 | $25.17 | $27.78 | 1,034,100 | — | — |
| 2008-12-02 | $23.64 | $26.09 | 1,748,500 | — | — |
| 2008-12-01 | $23.31 | $25.73 | 1,337,000 | — | — |
| 2008-11-28 | $25.31 | $27.93 | 500,100 | — | — |
| 2008-11-26 | $25.02 | $27.61 | 1,604,600 | — | — |
| 2008-11-25 | $23.54 | $25.98 | 2,991,500 | — | — |
| 2008-11-24 | $21.01 | $23.19 | 2,790,700 | — | — |
| 2008-11-21 | $19.33 | $21.33 | 3,428,900 | — | — |
| 2008-11-20 | $18.61 | $20.54 | 3,457,100 | — | — |
| 2008-11-19 | $22.41 | $24.73 | 1,888,000 | — | — |
| 2008-11-18 | $25.17 | $27.78 | 1,328,900 | — | — |
| 2008-11-17 | $24.45 | $26.99 | 1,246,100 | — | — |
| 2008-11-14 | $25.63 | $28.29 | 1,377,100 | — | — |
| 2008-11-13 | $25.81 | $28.49 | 3,405,200 | — | — |
| 2008-11-12 | $24.67 | $27.23 | 1,529,100 | — | — |
| 2008-11-11 | $25.60 | $28.25 | 934,900 | — | — |
| 2008-11-10 | $25.80 | $28.48 | 635,100 | — | — |
| 2008-11-07 | $26.68 | $29.45 | 570,600 | — | — |
| 2008-11-06 | $25.85 | $28.53 | 1,039,400 | — | — |
| 2008-11-05 | $26.48 | $29.23 | 1,335,400 | — | — |
| 2008-11-04 | $28.11 | $31.02 | 1,912,700 | — | — |
| 2008-11-03 | $26.98 | $29.78 | 719,000 | — | — |
| 2008-10-31 | $28.48 | $31.43 | 1,407,700 | — | — |
| 2008-10-30 | $28.52 | $31.48 | 1,857,900 | — | — |
| 2008-10-29 | $28.38 | $31.32 | 2,029,900 | — | — |
| 2008-10-28 | $26.40 | $29.14 | 3,271,700 | — | — |
| 2008-10-27 | $24.74 | $27.31 | 1,750,000 | — | — |
| 2008-10-24 | $24.99 | $27.58 | 1,415,200 | — | — |
| 2008-10-23 | $25.12 | $27.72 | 1,879,700 | — | — |
| 2008-10-22 | $24.26 | $26.78 | 1,107,100 | — | — |
| 2008-10-21 | $25.29 | $27.91 | 1,045,900 | — | — |
| 2008-10-20 | $25.26 | $27.88 | 854,700 | — | — |
| 2008-10-17 | $24.33 | $26.85 | 860,700 | — | — |
| 2008-10-16 | $24.25 | $26.76 | 1,413,100 | — | — |
| 2008-10-15 | $24.24 | $26.75 | 1,032,600 | — | — |
| 2008-10-14 | $26.41 | $29.15 | 1,665,700 | — | — |
| 2008-10-13 | $27.65 | $30.52 | 1,118,500 | — | — |
| 2008-10-10 | $22.21 | $24.51 | 1,583,700 | — | — |
| 2008-10-09 | $22.41 | $24.73 | 1,930,700 | — | — |
| 2008-10-08 | $24.61 | $27.16 | 966,500 | — | — |
| 2008-10-07 | $26.42 | $29.16 | 1,385,000 | — | — |
| 2008-10-06 | $25.94 | $28.63 | 1,884,700 | — | — |
| 2008-10-03 | $29.65 | $32.72 | 1,291,100 | — | — |
| 2008-10-02 | $29.85 | $32.95 | 990,700 | — | — |
| 2008-10-01 | $30.45 | $33.61 | 1,028,100 | — | — |
| 2008-09-30 | $31.71 | $35.00 | 1,140,500 | — | — |
| 2008-09-29 | $31.59 | $34.87 | 1,381,000 | — | — |
| 2008-09-26 | $32.64 | $36.02 | 976,100 | — | — |
| 2008-09-25 | $33.42 | $36.68 | 907,300 | — | — |
| 2008-09-24 | $31.81 | $34.91 | 1,132,000 | — | — |
| 2008-09-23 | $32.41 | $35.57 | 1,260,000 | — | — |
| 2008-09-22 | $32.71 | $35.90 | 1,144,400 | — | — |
| 2008-09-19 | $36.00 | $39.51 | 1,641,400 | — | — |
| 2008-09-18 | $32.64 | $35.83 | 2,212,500 | — | — |
| 2008-09-17 | $32.23 | $35.38 | 3,199,200 | — | — |
| 2008-09-16 | $34.42 | $37.78 | 2,429,700 | — | — |
| 2008-09-15 | $31.48 | $34.55 | 1,651,300 | — | — |
| 2008-09-12 | $32.00 | $35.12 | 1,604,600 | — | — |
| 2008-09-11 | $32.22 | $35.36 | 3,026,800 | — | — |
| 2008-09-10 | $34.40 | $37.76 | 1,071,600 | — | — |
| 2008-09-09 | $33.69 | $36.98 | 976,800 | — | — |
| 2008-09-08 | $34.31 | $37.66 | 900,900 | — | — |
| 2008-09-05 | $33.58 | $36.86 | 707,300 | — | — |
| 2008-09-04 | $32.93 | $36.14 | 558,100 | — | — |
| 2008-09-03 | $33.38 | $36.64 | 472,300 | — | — |
| 2008-09-02 | $33.46 | $36.73 | 543,700 | — | — |
| 2008-08-29 | $33.43 | $36.69 | 531,900 | — | — |
| 2008-08-28 | $33.40 | $36.66 | 898,400 | — | — |
| 2008-08-27 | $33.00 | $36.22 | 721,800 | — | — |
| 2008-08-26 | $32.65 | $35.84 | 882,600 | — | — |
| 2008-08-25 | $32.84 | $36.04 | 507,700 | — | — |
| 2008-08-22 | $33.37 | $36.63 | 577,400 | — | — |
| 2008-08-21 | $32.88 | $36.09 | 793,200 | — | — |
| 2008-08-20 | $33.38 | $36.64 | 607,500 | — | — |
| 2008-08-19 | $33.13 | $36.36 | 547,200 | — | — |
| 2008-08-18 | $33.52 | $36.79 | 540,300 | — | — |
| 2008-08-15 | $34.17 | $37.50 | 470,500 | — | — |
| 2008-08-14 | $33.88 | $37.19 | 762,600 | — | — |
| 2008-08-13 | $33.50 | $36.77 | 824,800 | — | — |
| 2008-08-12 | $33.58 | $36.86 | 754,400 | — | — |
| 2008-08-11 | $34.05 | $37.37 | 1,029,300 | — | — |
| 2008-08-08 | $33.52 | $36.79 | 870,200 | — | — |
| 2008-08-07 | $32.90 | $36.11 | 1,335,800 | — | — |
| 2008-08-06 | $33.17 | $36.41 | 1,033,400 | — | — |
| 2008-08-05 | $32.48 | $35.65 | 1,595,200 | — | — |
| 2008-08-04 | $31.35 | $34.41 | 963,100 | — | — |
| 2008-08-01 | $32.11 | $35.24 | 711,800 | — | — |
| 2008-07-31 | $31.68 | $34.77 | 904,300 | — | — |
| 2008-07-30 | $31.78 | $34.88 | 884,200 | — | — |
| 2008-07-29 | $31.11 | $34.15 | 1,152,500 | — | — |
| 2008-07-28 | $30.29 | $33.25 | 1,388,800 | — | — |
| 2008-07-25 | $30.21 | $33.16 | 845,900 | — | — |
| 2008-07-24 | $30.27 | $33.22 | 1,215,600 | — | — |
| 2008-07-23 | $31.62 | $34.71 | 1,771,200 | — | — |
| 2008-07-22 | $30.46 | $33.43 | 1,615,700 | — | — |
| 2008-07-21 | $30.21 | $33.16 | 1,096,400 | — | — |
| 2008-07-18 | $30.61 | $33.60 | 981,400 | — | — |
| 2008-07-17 | $30.08 | $33.02 | 2,047,000 | — | — |
| 2008-07-16 | $29.12 | $31.96 | 1,005,800 | — | — |
| 2008-07-15 | $27.81 | $30.52 | 1,036,000 | — | — |
| 2008-07-14 | $28.02 | $30.75 | 805,900 | — | — |
| 2008-07-11 | $28.36 | $31.13 | 1,387,400 | — | — |
| 2008-07-10 | $28.82 | $31.63 | 1,051,700 | — | — |
| 2008-07-09 | $29.09 | $31.93 | 948,900 | — | — |
| 2008-07-08 | $30.35 | $33.31 | 1,250,400 | — | — |
| 2008-07-07 | $28.86 | $31.68 | 716,500 | — | — |
| 2008-07-03 | $29.94 | $32.86 | 404,600 | — | — |
| 2008-07-02 | $29.65 | $32.54 | 1,173,200 | — | — |
| 2008-07-01 | $29.93 | $32.85 | 2,342,300 | — | — |
| 2008-06-30 | $29.81 | $32.72 | 2,068,000 | — | — |
| 2008-06-27 | $30.77 | $33.77 | 1,648,400 | — | — |
| 2008-06-26 | $30.91 | $33.93 | 1,003,700 | — | — |
| 2008-06-25 | $31.65 | $34.54 | 745,900 | — | — |
| 2008-06-24 | $31.35 | $34.21 | 714,200 | — | — |
| 2008-06-23 | $31.23 | $34.08 | 782,400 | — | — |
| 2008-06-20 | $31.22 | $34.07 | 899,400 | — | — |
| 2008-06-19 | $31.79 | $34.69 | 945,200 | — | — |
| 2008-06-18 | $32.25 | $35.19 | 581,500 | — | — |
| 2008-06-17 | $32.38 | $35.33 | 483,900 | — | — |
| 2008-06-16 | $33.11 | $36.13 | 471,100 | — | — |
| 2008-06-13 | $33.18 | $36.21 | 950,000 | — | — |
| 2008-06-12 | $33.68 | $36.75 | 639,400 | — | — |
| 2008-06-11 | $33.31 | $36.35 | 673,500 | — | — |
| 2008-06-10 | $33.99 | $37.09 | 452,600 | — | — |
| 2008-06-09 | $34.05 | $37.15 | 567,400 | — | — |
| 2008-06-06 | $34.10 | $37.21 | 513,900 | — | — |
| 2008-06-05 | $34.83 | $38.01 | 389,700 | — | — |
| 2008-06-04 | $34.67 | $37.83 | 376,100 | — | — |
| 2008-06-03 | $35.09 | $38.29 | 582,100 | — | — |
| 2008-06-02 | $34.78 | $37.95 | 588,500 | — | — |
| 2008-05-30 | $35.05 | $38.25 | 736,800 | — | — |
| 2008-05-29 | $35.08 | $38.28 | 562,100 | — | — |
| 2008-05-28 | $34.48 | $37.62 | 809,000 | — | — |
| 2008-05-27 | $34.81 | $37.98 | 757,600 | — | — |
| 2008-05-23 | $34.99 | $38.18 | 543,700 | — | — |
| 2008-05-22 | $35.50 | $38.74 | 532,800 | — | — |
| 2008-05-21 | $34.91 | $38.09 | 681,000 | — | — |
| 2008-05-20 | $35.17 | $38.38 | 923,200 | — | — |
| 2008-05-19 | $35.53 | $38.77 | 761,300 | — | — |
| 2008-05-16 | $35.60 | $38.85 | 868,800 | — | — |
| 2008-05-15 | $35.55 | $38.79 | 808,100 | — | — |
| 2008-05-14 | $34.97 | $38.16 | 906,000 | — | — |
| 2008-05-13 | $34.77 | $37.94 | 748,900 | — | — |
| 2008-05-12 | $34.87 | $38.05 | 807,300 | — | — |
| 2008-05-09 | $33.93 | $37.02 | 717,600 | — | — |
| 2008-05-08 | $33.94 | $37.03 | 1,024,400 | — | — |
| 2008-05-07 | $34.11 | $37.22 | 863,600 | — | — |
| 2008-05-06 | $34.64 | $37.80 | 1,384,900 | — | — |
| 2008-05-05 | $34.83 | $38.01 | 1,755,600 | — | — |
| 2008-05-02 | $35.19 | $38.40 | 1,317,200 | — | — |
| 2008-05-01 | $34.44 | $37.58 | 1,433,400 | — | — |
| 2008-04-30 | $33.91 | $37.00 | 1,556,700 | — | — |
| 2008-04-29 | $34.44 | $37.58 | 911,100 | — | — |
| 2008-04-28 | $34.75 | $37.92 | 879,600 | — | — |
| 2008-04-25 | $34.96 | $38.15 | 1,057,000 | — | — |
| 2008-04-24 | $35.40 | $38.63 | 649,300 | — | — |
| 2008-04-23 | $34.85 | $38.03 | 563,700 | — | — |
| 2008-04-22 | $35.40 | $38.63 | 480,900 | — | — |
| 2008-04-21 | $35.66 | $38.91 | 532,300 | — | — |
| 2008-04-18 | $35.80 | $39.06 | 846,400 | — | — |
| 2008-04-17 | $35.46 | $38.69 | 760,000 | — | — |
| 2008-04-16 | $35.81 | $39.07 | 717,600 | — | — |
| 2008-04-15 | $35.45 | $38.68 | 839,900 | — | — |
| 2008-04-14 | $35.22 | $38.43 | 757,100 | — | — |
| 2008-04-11 | $35.21 | $38.42 | 679,100 | — | — |
| 2008-04-10 | $35.18 | $38.39 | 664,100 | — | — |
| 2008-04-09 | $34.94 | $38.13 | 501,400 | — | — |
| 2008-04-08 | $34.78 | $37.95 | 640,900 | — | — |
| 2008-04-07 | $35.47 | $38.70 | 531,700 | — | — |
| 2008-04-04 | $35.28 | $38.50 | 1,030,500 | — | — |
| 2008-04-03 | $35.73 | $38.99 | 811,000 | — | — |
| 2008-04-02 | $35.14 | $38.34 | 808,800 | — | — |
| 2008-04-01 | $35.17 | $38.38 | 825,800 | — | — |
| 2008-03-31 | $33.98 | $37.08 | 694,500 | — | — |
| 2008-03-28 | $34.10 | $37.21 | 685,100 | — | — |
| 2008-03-27 | $33.87 | $36.96 | 911,500 | — | — |
| 2008-03-26 | $34.76 | $37.73 | 653,200 | — | — |
| 2008-03-25 | $34.80 | $37.77 | 1,607,800 | — | — |
| 2008-03-24 | $34.04 | $36.95 | 818,800 | — | — |
| 2008-03-20 | $34.12 | $37.03 | 2,397,000 | — | — |
| 2008-03-19 | $33.35 | $36.20 | 1,800,800 | — | — |
| 2008-03-18 | $34.55 | $37.50 | 917,200 | — | — |
| 2008-03-17 | $34.17 | $37.09 | 707,600 | — | — |
| 2008-03-14 | $34.44 | $37.38 | 1,035,500 | — | — |
| 2008-03-13 | $35.62 | $38.66 | 841,500 | — | — |
| 2008-03-12 | $35.44 | $38.47 | 661,800 | — | — |
| 2008-03-11 | $36.42 | $39.53 | 687,400 | — | — |
| 2008-03-10 | $35.56 | $38.60 | 521,400 | — | — |
| 2008-03-07 | $36.06 | $39.14 | 853,500 | — | — |
| 2008-03-06 | $35.75 | $38.80 | 731,600 | — | — |
| 2008-03-05 | $36.55 | $39.67 | 554,700 | — | — |
| 2008-03-04 | $36.37 | $39.47 | 720,000 | — | — |
| 2008-03-03 | $36.55 | $39.67 | 708,300 | — | — |
| 2008-02-29 | $36.87 | $40.02 | 661,500 | — | — |
| 2008-02-28 | $37.79 | $41.02 | 462,200 | — | — |
| 2008-02-27 | $38.64 | $41.94 | 417,000 | — | — |
| 2008-02-26 | $38.43 | $41.71 | 525,200 | — | — |
| 2008-02-25 | $38.31 | $41.58 | 626,100 | — | — |
| 2008-02-22 | $38.06 | $41.31 | 647,500 | — | — |
| 2008-02-21 | $38.52 | $41.81 | 409,700 | — | — |
| 2008-02-20 | $38.67 | $41.97 | 614,200 | — | — |
| 2008-02-19 | $38.82 | $42.13 | 803,500 | — | — |
| 2008-02-15 | $38.33 | $41.60 | 589,000 | — | — |
| 2008-02-14 | $38.13 | $41.38 | 1,179,800 | — | — |
| 2008-02-13 | $38.33 | $41.60 | 1,353,900 | — | — |
| 2008-02-12 | $37.64 | $40.85 | 1,228,700 | — | — |
| 2008-02-11 | $37.49 | $40.69 | 661,600 | — | — |
| 2008-02-08 | $38.34 | $41.61 | 726,500 | — | — |
| 2008-02-07 | $38.78 | $42.09 | 1,034,500 | — | — |
| 2008-02-06 | $38.89 | $42.21 | 1,055,900 | — | — |
| 2008-02-05 | $40.18 | $43.61 | 2,165,600 | — | — |
| 2008-02-04 | $39.20 | $42.55 | 1,333,900 | — | — |
| 2008-02-01 | $40.00 | $43.41 | 1,818,700 | — | — |
| 2008-01-31 | $40.04 | $43.46 | 1,247,400 | — | — |
| 2008-01-30 | $38.47 | $41.75 | 832,700 | — | — |
| 2008-01-29 | $38.78 | $42.09 | 777,900 | — | — |
| 2008-01-28 | $38.26 | $41.53 | 1,217,700 | — | — |
| 2008-01-25 | $38.47 | $41.75 | 1,418,000 | — | — |
| 2008-01-24 | $38.24 | $41.50 | 864,000 | — | — |
| 2008-01-23 | $39.04 | $42.37 | 1,286,400 | — | — |
| 2008-01-22 | $38.07 | $41.32 | 928,200 | — | — |
| 2008-01-18 | $37.75 | $40.97 | 1,081,800 | — | — |
| 2008-01-17 | $39.55 | $42.93 | 1,058,000 | — | — |
| 2008-01-16 | $40.62 | $44.09 | 1,438,600 | — | — |
| 2008-01-15 | $38.92 | $42.24 | 790,800 | — | — |
| 2008-01-14 | $39.84 | $43.24 | 630,900 | — | — |
| 2008-01-11 | $40.12 | $43.54 | 482,600 | — | — |
| 2008-01-10 | $40.51 | $43.97 | 863,500 | — | — |
| 2008-01-09 | $39.75 | $43.14 | 1,132,100 | — | — |
| 2008-01-08 | $39.13 | $42.47 | 882,700 | — | — |
| 2008-01-07 | $39.06 | $42.39 | 837,200 | — | — |
| 2008-01-04 | $39.00 | $42.33 | 738,600 | — | — |
| 2008-01-03 | $38.45 | $41.73 | 694,500 | — | — |
| 2008-01-02 | $38.92 | $42.24 | 474,400 | — | — |