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
- 2001-12-03 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 | $34.91 | $49.27 | 566,800 | — | — |
| 2008-12-30 | $33.83 | $47.75 | 636,800 | — | — |
| 2008-12-29 | $33.16 | $46.80 | 608,100 | — | — |
| 2008-12-26 | $34.07 | $48.09 | 355,300 | — | — |
| 2008-12-24 | $33.28 | $46.97 | 299,900 | — | — |
| 2008-12-23 | $33.50 | $47.28 | 742,200 | — | — |
| 2008-12-22 | $34.25 | $48.34 | 895,000 | — | — |
| 2008-12-19 | $34.11 | $48.15 | 1,422,600 | — | — |
| 2008-12-18 | $34.02 | $48.02 | 1,464,500 | — | — |
| 2008-12-17 | $34.16 | $48.22 | 1,000,200 | — | — |
| 2008-12-16 | $33.18 | $46.83 | 976,800 | — | — |
| 2008-12-15 | $32.03 | $45.21 | 1,013,200 | — | — |
| 2008-12-12 | $33.50 | $47.28 | 1,238,600 | — | — |
| 2008-12-11 | $30.52 | $43.08 | 721,100 | — | — |
| 2008-12-10 | $31.99 | $45.15 | 758,600 | — | — |
| 2008-12-09 | $31.43 | $44.36 | 754,100 | — | — |
| 2008-12-08 | $30.67 | $43.29 | 1,292,300 | — | — |
| 2008-12-05 | $28.09 | $39.65 | 532,900 | — | — |
| 2008-12-04 | $25.82 | $36.44 | 621,900 | — | — |
| 2008-12-03 | $27.25 | $38.46 | 1,038,900 | — | — |
| 2008-12-02 | $26.72 | $37.71 | 928,700 | — | — |
| 2008-12-01 | $25.23 | $35.61 | 649,800 | — | — |
| 2008-11-28 | $26.96 | $38.05 | 309,700 | — | — |
| 2008-11-26 | $27.63 | $39.00 | 880,400 | — | — |
| 2008-11-25 | $27.21 | $38.41 | 643,400 | — | — |
| 2008-11-24 | $26.06 | $36.78 | 1,834,600 | — | — |
| 2008-11-21 | $25.57 | $36.09 | 1,254,400 | — | — |
| 2008-11-20 | $25.15 | $35.50 | 769,500 | — | — |
| 2008-11-19 | $26.33 | $37.16 | 408,000 | — | — |
| 2008-11-18 | $28.60 | $40.37 | 447,500 | — | — |
| 2008-11-17 | $28.00 | $39.52 | 749,000 | — | — |
| 2008-11-14 | $28.80 | $40.65 | 551,100 | — | — |
| 2008-11-13 | $29.94 | $42.26 | 1,099,400 | — | — |
| 2008-11-12 | $28.30 | $39.94 | 770,900 | — | — |
| 2008-11-11 | $31.33 | $44.22 | 424,200 | — | — |
| 2008-11-10 | $32.23 | $45.49 | 335,400 | — | — |
| 2008-11-07 | $32.89 | $46.42 | 417,400 | — | — |
| 2008-11-06 | $33.39 | $47.13 | 461,000 | — | — |
| 2008-11-05 | $34.42 | $48.58 | 536,300 | — | — |
| 2008-11-04 | $35.49 | $50.09 | 548,500 | — | — |
| 2008-11-03 | $34.54 | $48.75 | 425,600 | — | — |
| 2008-10-31 | $34.96 | $49.34 | 697,700 | — | — |
| 2008-10-30 | $34.35 | $48.48 | 440,100 | — | — |
| 2008-10-29 | $33.09 | $46.71 | 682,200 | — | — |
| 2008-10-28 | $34.31 | $48.43 | 669,200 | — | — |
| 2008-10-27 | $31.96 | $45.11 | 762,000 | — | — |
| 2008-10-24 | $31.96 | $45.11 | 586,000 | — | — |
| 2008-10-23 | $32.69 | $46.14 | 775,300 | — | — |
| 2008-10-22 | $31.82 | $44.91 | 956,900 | — | — |
| 2008-10-21 | $34.62 | $48.86 | 397,500 | — | — |
| 2008-10-20 | $36.18 | $51.07 | 342,600 | — | — |
| 2008-10-17 | $33.59 | $47.41 | 696,300 | — | — |
| 2008-10-16 | $34.35 | $48.48 | 784,000 | — | — |
| 2008-10-15 | $31.17 | $44.00 | 664,800 | — | — |
| 2008-10-14 | $35.73 | $50.25 | 717,500 | — | — |
| 2008-10-13 | $36.99 | $52.02 | 286,100 | — | — |
| 2008-10-10 | $34.36 | $48.32 | 1,344,300 | — | — |
| 2008-10-09 | $31.62 | $44.47 | 812,200 | — | — |
| 2008-10-08 | $33.54 | $47.17 | 1,625,200 | — | — |
| 2008-10-07 | $34.71 | $48.81 | 1,160,400 | — | — |
| 2008-10-06 | $36.81 | $51.77 | 818,500 | — | — |
| 2008-10-03 | $36.56 | $51.42 | 404,600 | — | — |
| 2008-10-02 | $37.10 | $52.17 | 651,300 | — | — |
| 2008-10-01 | $40.84 | $57.43 | 411,500 | — | — |
| 2008-09-30 | $41.76 | $58.73 | 437,900 | — | — |
| 2008-09-29 | $39.50 | $55.55 | 530,900 | — | — |
| 2008-09-26 | $41.90 | $58.93 | 218,000 | — | — |
| 2008-09-25 | $41.88 | $58.90 | 363,000 | — | — |
| 2008-09-24 | $40.55 | $57.03 | 670,700 | — | — |
| 2008-09-23 | $40.64 | $57.15 | 522,800 | — | — |
| 2008-09-22 | $42.38 | $59.60 | 458,500 | — | — |
| 2008-09-19 | $45.12 | $63.45 | 1,997,600 | — | — |
| 2008-09-18 | $41.13 | $57.84 | 1,610,300 | — | — |
| 2008-09-17 | $38.90 | $54.71 | 1,322,200 | — | — |
| 2008-09-16 | $40.71 | $57.25 | 816,600 | — | — |
| 2008-09-15 | $40.33 | $56.72 | 439,800 | — | — |
| 2008-09-12 | $42.46 | $59.71 | 416,300 | — | — |
| 2008-09-11 | $41.89 | $58.91 | 329,000 | — | — |
| 2008-09-10 | $42.11 | $59.22 | 478,200 | — | — |
| 2008-09-09 | $40.79 | $57.36 | 635,600 | — | — |
| 2008-09-08 | $43.67 | $61.41 | 363,200 | — | — |
| 2008-09-05 | $42.32 | $59.52 | 402,700 | — | — |
| 2008-09-04 | $40.91 | $57.53 | 389,600 | — | — |
| 2008-09-03 | $43.13 | $60.65 | 250,000 | — | — |
| 2008-09-02 | $43.28 | $60.87 | 294,900 | — | — |
| 2008-08-29 | $43.51 | $61.19 | 267,500 | — | — |
| 2008-08-28 | $44.19 | $62.15 | 299,600 | — | — |
| 2008-08-27 | $42.96 | $60.42 | 251,300 | — | — |
| 2008-08-26 | $41.95 | $59.00 | 384,500 | — | — |
| 2008-08-25 | $42.60 | $59.91 | 207,200 | — | — |
| 2008-08-22 | $43.52 | $61.20 | 226,900 | — | — |
| 2008-08-21 | $41.97 | $59.02 | 282,600 | — | — |
| 2008-08-20 | $42.25 | $59.42 | 630,000 | — | — |
| 2008-08-19 | $41.77 | $58.74 | 413,800 | — | — |
| 2008-08-18 | $42.92 | $60.36 | 467,100 | — | — |
| 2008-08-15 | $43.50 | $61.18 | 1,113,700 | — | — |
| 2008-08-14 | $43.70 | $61.46 | 823,600 | — | — |
| 2008-08-13 | $44.99 | $63.27 | 482,300 | — | — |
| 2008-08-12 | $44.18 | $62.13 | 424,800 | — | — |
| 2008-08-11 | $45.89 | $64.54 | 525,100 | — | — |
| 2008-08-08 | $43.90 | $61.74 | 556,400 | — | — |
| 2008-08-07 | $42.35 | $59.56 | 612,700 | — | — |
| 2008-08-06 | $42.97 | $60.43 | 343,100 | — | — |
| 2008-08-05 | $42.13 | $59.25 | 387,200 | — | — |
| 2008-08-04 | $40.24 | $56.59 | 435,800 | — | — |
| 2008-08-01 | $41.65 | $58.57 | 454,300 | — | — |
| 2008-07-31 | $40.86 | $57.46 | 626,700 | — | — |
| 2008-07-30 | $41.83 | $58.83 | 551,800 | — | — |
| 2008-07-29 | $41.71 | $58.66 | 615,300 | — | — |
| 2008-07-28 | $40.56 | $57.04 | 557,600 | — | — |
| 2008-07-25 | $41.52 | $58.39 | 850,300 | — | — |
| 2008-07-24 | $41.60 | $58.50 | 523,400 | — | — |
| 2008-07-23 | $42.41 | $59.64 | 771,000 | — | — |
| 2008-07-22 | $41.84 | $58.84 | 444,200 | — | — |
| 2008-07-21 | $40.39 | $56.80 | 426,900 | — | — |
| 2008-07-18 | $39.96 | $56.20 | 558,100 | — | — |
| 2008-07-17 | $40.30 | $56.68 | 692,600 | — | — |
| 2008-07-16 | $39.49 | $55.54 | 548,300 | — | — |
| 2008-07-15 | $38.32 | $53.89 | 865,900 | — | — |
| 2008-07-14 | $38.90 | $54.52 | 911,500 | — | — |
| 2008-07-11 | $37.61 | $52.72 | 917,000 | — | — |
| 2008-07-10 | $38.99 | $54.65 | 754,900 | — | — |
| 2008-07-09 | $37.95 | $53.19 | 913,400 | — | — |
| 2008-07-08 | $39.12 | $54.83 | 1,810,100 | — | — |
| 2008-07-07 | $38.53 | $54.00 | 2,412,100 | — | — |
| 2008-07-03 | $40.05 | $56.14 | 1,456,300 | — | — |
| 2008-07-02 | $40.59 | $56.89 | 4,292,700 | — | — |
| 2008-07-01 | $47.70 | $66.86 | 1,052,100 | — | — |
| 2008-06-30 | $48.08 | $67.39 | 1,050,500 | — | — |
| 2008-06-27 | $49.77 | $69.76 | 1,186,100 | — | — |
| 2008-06-26 | $48.85 | $68.47 | 893,600 | — | — |
| 2008-06-25 | $52.23 | $73.21 | 612,500 | — | — |
| 2008-06-24 | $51.79 | $72.59 | 825,000 | — | — |
| 2008-06-23 | $53.11 | $74.44 | 347,300 | — | — |
| 2008-06-20 | $52.73 | $73.91 | 531,200 | — | — |
| 2008-06-19 | $53.50 | $74.99 | 407,800 | — | — |
| 2008-06-18 | $52.06 | $72.97 | 570,500 | — | — |
| 2008-06-17 | $52.08 | $73.00 | 342,300 | — | — |
| 2008-06-16 | $52.07 | $72.98 | 513,900 | — | — |
| 2008-06-13 | $50.58 | $70.89 | 436,100 | — | — |
| 2008-06-12 | $49.78 | $69.77 | 339,400 | — | — |
| 2008-06-11 | $50.00 | $70.08 | 448,000 | — | — |
| 2008-06-10 | $50.51 | $70.80 | 458,400 | — | — |
| 2008-06-09 | $49.89 | $69.93 | 512,200 | — | — |
| 2008-06-06 | $51.05 | $71.55 | 443,500 | — | — |
| 2008-06-05 | $52.90 | $74.15 | 225,100 | — | — |
| 2008-06-04 | $51.82 | $72.63 | 350,800 | — | — |
| 2008-06-03 | $51.59 | $72.31 | 486,700 | — | — |
| 2008-06-02 | $52.19 | $73.15 | 338,700 | — | — |
| 2008-05-30 | $53.25 | $74.64 | 650,700 | — | — |
| 2008-05-29 | $52.32 | $73.33 | 347,000 | — | — |
| 2008-05-28 | $51.73 | $72.51 | 619,800 | — | — |
| 2008-05-27 | $50.61 | $70.94 | 532,600 | — | — |
| 2008-05-23 | $50.15 | $70.29 | 598,900 | — | — |
| 2008-05-22 | $51.14 | $71.68 | 338,600 | — | — |
| 2008-05-21 | $51.77 | $72.56 | 1,344,300 | — | — |
| 2008-05-20 | $50.90 | $71.34 | 430,100 | — | — |
| 2008-05-19 | $50.94 | $71.40 | 725,800 | — | — |
| 2008-05-16 | $50.19 | $70.35 | 508,300 | — | — |
| 2008-05-15 | $49.86 | $69.89 | 452,300 | — | — |
| 2008-05-14 | $49.50 | $69.38 | 397,800 | — | — |
| 2008-05-13 | $50.21 | $70.38 | 454,400 | — | — |
| 2008-05-12 | $49.89 | $69.93 | 381,400 | — | — |
| 2008-05-09 | $48.68 | $68.23 | 322,400 | — | — |
| 2008-05-08 | $49.42 | $69.27 | 342,800 | — | — |
| 2008-05-07 | $48.81 | $68.41 | 654,400 | — | — |
| 2008-05-06 | $48.65 | $68.19 | 517,200 | — | — |
| 2008-05-05 | $49.59 | $69.51 | 485,900 | — | — |
| 2008-05-02 | $49.22 | $68.99 | 709,200 | — | — |
| 2008-05-01 | $48.79 | $68.39 | 492,100 | — | — |
| 2008-04-30 | $47.84 | $67.05 | 773,800 | — | — |
| 2008-04-29 | $48.10 | $67.42 | 379,400 | — | — |
| 2008-04-28 | $48.56 | $68.06 | 825,600 | — | — |
| 2008-04-25 | $46.99 | $65.86 | 377,000 | — | — |
| 2008-04-24 | $47.26 | $66.24 | 484,300 | — | — |
| 2008-04-23 | $46.21 | $64.77 | 470,200 | — | — |
| 2008-04-22 | $46.37 | $64.99 | 684,400 | — | — |
| 2008-04-21 | $48.31 | $67.71 | 602,400 | — | — |
| 2008-04-18 | $48.12 | $67.45 | 370,500 | — | — |
| 2008-04-17 | $47.02 | $65.90 | 710,700 | — | — |
| 2008-04-16 | $47.48 | $66.55 | 882,300 | — | — |
| 2008-04-15 | $46.56 | $65.26 | 1,070,100 | — | — |
| 2008-04-14 | $45.01 | $62.91 | 657,900 | — | — |
| 2008-04-11 | $44.80 | $62.61 | 946,700 | — | — |
| 2008-04-10 | $45.77 | $63.97 | 555,500 | — | — |
| 2008-04-09 | $45.56 | $63.67 | 699,700 | — | — |
| 2008-04-08 | $46.25 | $64.64 | 551,200 | — | — |
| 2008-04-07 | $45.88 | $64.12 | 708,900 | — | — |
| 2008-04-04 | $45.70 | $63.87 | 992,100 | — | — |
| 2008-04-03 | $45.86 | $64.09 | 2,376,900 | — | — |
| 2008-04-02 | $43.25 | $60.45 | 883,800 | — | — |
| 2008-04-01 | $43.60 | $60.93 | 1,185,100 | — | — |
| 2008-03-31 | $42.95 | $60.03 | 946,600 | — | — |
| 2008-03-28 | $42.88 | $59.93 | 848,100 | — | — |
| 2008-03-27 | $43.77 | $61.17 | 577,900 | — | — |
| 2008-03-26 | $44.69 | $62.46 | 594,000 | — | — |
| 2008-03-25 | $44.40 | $62.05 | 747,400 | — | — |
| 2008-03-24 | $44.00 | $61.49 | 942,200 | — | — |
| 2008-03-20 | $41.46 | $57.94 | 1,460,100 | — | — |
| 2008-03-19 | $39.81 | $55.64 | 771,200 | — | — |
| 2008-03-18 | $41.14 | $57.50 | 1,032,700 | — | — |
| 2008-03-17 | $39.57 | $55.30 | 979,600 | — | — |
| 2008-03-14 | $40.04 | $55.96 | 597,800 | — | — |
| 2008-03-13 | $40.71 | $56.90 | 1,140,800 | — | — |
| 2008-03-12 | $40.79 | $57.01 | 687,700 | — | — |
| 2008-03-11 | $43.00 | $60.10 | 549,500 | — | — |
| 2008-03-10 | $40.80 | $57.02 | 434,200 | — | — |
| 2008-03-07 | $41.41 | $57.87 | 542,700 | — | — |
| 2008-03-06 | $42.51 | $59.41 | 604,200 | — | — |
| 2008-03-05 | $43.13 | $60.28 | 624,300 | — | — |
| 2008-03-04 | $43.09 | $60.22 | 643,600 | — | — |
| 2008-03-03 | $44.06 | $61.58 | 543,400 | — | — |
| 2008-02-29 | $44.41 | $62.07 | 458,700 | — | — |
| 2008-02-28 | $46.03 | $64.33 | 405,600 | — | — |
| 2008-02-27 | $46.42 | $64.88 | 367,600 | — | — |
| 2008-02-26 | $46.69 | $65.25 | 543,700 | — | — |
| 2008-02-25 | $46.04 | $64.34 | 1,075,200 | — | — |
| 2008-02-22 | $46.48 | $64.96 | 559,000 | — | — |
| 2008-02-21 | $47.17 | $65.92 | 603,500 | — | — |
| 2008-02-20 | $47.71 | $66.68 | 401,200 | — | — |
| 2008-02-19 | $46.00 | $64.29 | 265,700 | — | — |
| 2008-02-15 | $46.42 | $64.88 | 376,600 | — | — |
| 2008-02-14 | $45.92 | $64.18 | 541,400 | — | — |
| 2008-02-13 | $47.10 | $65.83 | 455,800 | — | — |
| 2008-02-12 | $45.34 | $63.37 | 488,100 | — | — |
| 2008-02-11 | $45.38 | $63.42 | 428,100 | — | — |
| 2008-02-08 | $44.72 | $62.50 | 486,000 | — | — |
| 2008-02-07 | $44.65 | $62.40 | 653,300 | — | — |
| 2008-02-06 | $45.27 | $63.27 | 480,300 | — | — |
| 2008-02-05 | $45.40 | $63.45 | 824,400 | — | — |
| 2008-02-04 | $46.30 | $64.71 | 534,900 | — | — |
| 2008-02-01 | $47.09 | $65.81 | 724,300 | — | — |
| 2008-01-31 | $45.51 | $63.60 | 867,100 | — | — |
| 2008-01-30 | $42.89 | $59.94 | 614,000 | — | — |
| 2008-01-29 | $43.17 | $60.33 | 585,900 | — | — |
| 2008-01-28 | $41.09 | $57.43 | 869,600 | — | — |
| 2008-01-25 | $40.83 | $57.06 | 594,000 | — | — |
| 2008-01-24 | $41.13 | $57.48 | 673,300 | — | — |
| 2008-01-23 | $41.84 | $58.47 | 1,353,100 | — | — |
| 2008-01-22 | $38.77 | $54.18 | 827,100 | — | — |
| 2008-01-18 | $38.32 | $53.56 | 1,278,700 | — | — |
| 2008-01-17 | $38.92 | $54.39 | 1,250,200 | — | — |
| 2008-01-16 | $41.92 | $58.59 | 1,104,800 | — | — |
| 2008-01-15 | $43.72 | $60.92 | 1,486,100 | — | — |
| 2008-01-14 | $44.76 | $62.37 | 694,100 | — | — |
| 2008-01-11 | $43.15 | $60.13 | 709,000 | — | — |
| 2008-01-10 | $44.13 | $61.49 | 1,805,800 | — | — |
| 2008-01-09 | $42.20 | $58.80 | 1,326,300 | — | — |
| 2008-01-08 | $38.47 | $53.61 | 2,123,600 | — | — |
| 2008-01-07 | $41.88 | $58.36 | 812,500 | — | — |
| 2008-01-04 | $42.02 | $58.55 | 645,700 | — | — |
| 2008-01-03 | $43.75 | $60.96 | 734,400 | — | — |
| 2008-01-02 | $44.25 | $61.66 | 746,000 | — | — |