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
- 2006-12-12 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 | $36.40 | $49.36 | 12,000 | — | — |
| 2008-12-30 | $34.30 | $46.51 | 11,670 | — | — |
| 2008-12-29 | $34.50 | $46.78 | 13,750 | — | — |
| 2008-12-26 | $36.80 | $46.24 | 4,260 | — | — |
| 2008-12-24 | $36.30 | $45.61 | 7,570 | — | — |
| 2008-12-23 | $37.90 | $47.62 | 16,950 | — | — |
| 2008-12-22 | $40.70 | $51.14 | 8,640 | — | — |
| 2008-12-19 | $36.80 | $46.24 | 20,990 | — | — |
| 2008-12-18 | $37.20 | $46.74 | 7,340 | — | — |
| 2008-12-17 | $39.60 | $49.76 | 7,790 | — | — |
| 2008-12-16 | $40.10 | $50.39 | 10,860 | — | — |
| 2008-12-15 | $35.80 | $44.99 | 7,480 | — | — |
| 2008-12-12 | $38.40 | $48.25 | 4,850 | — | — |
| 2008-12-11 | $33.70 | $42.35 | 6,980 | — | — |
| 2008-12-10 | $37.80 | $47.50 | 4,690 | — | — |
| 2008-12-09 | $37.20 | $46.74 | 12,010 | — | — |
| 2008-12-08 | $42.60 | $53.53 | 13,710 | — | — |
| 2008-12-05 | $39.90 | $50.14 | 6,090 | — | — |
| 2008-12-04 | $36.20 | $45.49 | 4,840 | — | — |
| 2008-12-03 | $38.60 | $48.50 | 6,560 | — | — |
| 2008-12-02 | $36.80 | $46.24 | 6,140 | — | — |
| 2008-12-01 | $36.70 | $46.12 | 10,810 | — | — |
| 2008-11-28 | $41.00 | $51.52 | 3,390 | — | — |
| 2008-11-26 | $42.70 | $53.66 | 17,250 | — | — |
| 2008-11-25 | $35.70 | $44.86 | 8,870 | — | — |
| 2008-11-24 | $35.10 | $44.11 | 31,760 | — | — |
| 2008-11-21 | $35.50 | $44.61 | 18,000 | — | — |
| 2008-11-20 | $31.40 | $39.46 | 16,460 | — | — |
| 2008-11-19 | $35.00 | $43.98 | 11,320 | — | — |
| 2008-11-18 | $36.90 | $46.37 | 11,960 | — | — |
| 2008-11-17 | $37.90 | $47.62 | 7,630 | — | — |
| 2008-11-14 | $36.00 | $45.24 | 7,830 | — | — |
| 2008-11-13 | $40.20 | $50.51 | 15,300 | — | — |
| 2008-11-12 | $35.40 | $44.48 | 16,860 | — | — |
| 2008-11-11 | $43.30 | $54.41 | 16,320 | — | — |
| 2008-11-10 | $47.30 | $59.44 | 17,620 | — | — |
| 2008-11-07 | $55.00 | $69.11 | 11,850 | — | — |
| 2008-11-06 | $52.90 | $66.47 | 6,410 | — | — |
| 2008-11-05 | $54.80 | $68.86 | 6,260 | — | — |
| 2008-11-04 | $64.70 | $81.30 | 13,190 | — | — |
| 2008-11-03 | $58.80 | $73.89 | 16,090 | — | — |
| 2008-10-31 | $55.90 | $70.24 | 10,060 | — | — |
| 2008-10-30 | $50.70 | $63.71 | 8,570 | — | — |
| 2008-10-29 | $50.70 | $63.71 | 7,510 | — | — |
| 2008-10-28 | $51.10 | $64.21 | 19,080 | — | — |
| 2008-10-27 | $44.70 | $56.17 | 14,810 | — | — |
| 2008-10-24 | $44.60 | $56.04 | 7,340 | — | — |
| 2008-10-23 | $46.00 | $57.80 | 20,510 | — | — |
| 2008-10-22 | $45.30 | $56.92 | 7,920 | — | — |
| 2008-10-21 | $49.40 | $62.07 | 6,590 | — | — |
| 2008-10-20 | $50.50 | $63.46 | 10,080 | — | — |
| 2008-10-17 | $49.20 | $61.82 | 15,410 | — | — |
| 2008-10-16 | $50.90 | $63.96 | 8,540 | — | — |
| 2008-10-15 | $45.00 | $56.55 | 9,310 | — | — |
| 2008-10-14 | $54.10 | $67.98 | 13,940 | — | — |
| 2008-10-13 | $60.10 | $75.52 | 7,240 | — | — |
| 2008-10-10 | $49.50 | $62.20 | 26,190 | — | — |
| 2008-10-09 | $44.00 | $55.29 | 25,090 | — | — |
| 2008-10-08 | $56.70 | $71.25 | 16,250 | — | — |
| 2008-10-07 | $63.40 | $79.67 | 9,620 | — | — |
| 2008-10-06 | $70.70 | $84.44 | 26,020 | — | — |
| 2008-10-03 | $78.70 | $94.00 | 6,060 | — | — |
| 2008-10-02 | $80.60 | $96.27 | 8,440 | — | — |
| 2008-10-01 | $84.10 | $100.45 | 3,220 | — | — |
| 2008-09-30 | $85.90 | $102.60 | 12,950 | — | — |
| 2008-09-29 | $100.00 | $119.44 | 15,990 | — | — |
| 2008-09-26 | $87.90 | $104.98 | 5,960 | — | — |
| 2008-09-25 | $87.60 | $104.63 | 9,750 | — | — |
| 2008-09-24 | $80.70 | $96.39 | 17,600 | — | — |
| 2008-09-23 | $85.10 | $101.64 | 11,390 | — | — |
| 2008-09-22 | $85.00 | $101.52 | 27,390 | — | — |
| 2008-09-19 | $99.70 | $119.08 | 34,080 | — | — |
| 2008-09-18 | $94.10 | $112.39 | 29,460 | — | — |
| 2008-09-17 | $90.00 | $107.49 | 14,040 | — | — |
| 2008-09-16 | $100.80 | $120.39 | 12,550 | — | — |
| 2008-09-15 | $97.10 | $115.97 | 16,370 | — | — |
| 2008-09-12 | $103.30 | $123.38 | 7,710 | — | — |
| 2008-09-11 | $103.50 | $123.62 | 12,450 | — | — |
| 2008-09-10 | $100.90 | $120.51 | 52,680 | — | — |
| 2008-09-09 | $92.30 | $110.24 | 41,660 | — | — |
| 2008-09-08 | $97.90 | $116.93 | 29,620 | — | — |
| 2008-09-05 | $100.40 | $119.91 | 20,410 | — | — |
| 2008-09-04 | $102.60 | $122.54 | 19,280 | — | — |
| 2008-09-03 | $105.50 | $126.01 | 30,900 | — | — |
| 2008-09-02 | $110.10 | $131.50 | 11,250 | — | — |
| 2008-08-29 | $109.90 | $131.26 | 10,920 | — | — |
| 2008-08-28 | $110.00 | $131.38 | 12,670 | — | — |
| 2008-08-27 | $106.20 | $126.84 | 10,620 | — | — |
| 2008-08-26 | $105.50 | $126.01 | 9,000 | — | — |
| 2008-08-25 | $105.90 | $126.48 | 19,330 | — | — |
| 2008-08-22 | $109.20 | $130.43 | 14,730 | — | — |
| 2008-08-21 | $103.60 | $123.74 | 14,880 | — | — |
| 2008-08-20 | $102.80 | $122.78 | 12,610 | — | — |
| 2008-08-19 | $100.00 | $119.44 | 19,340 | — | — |
| 2008-08-18 | $103.40 | $123.50 | 21,810 | — | — |
| 2008-08-15 | $95.80 | $114.42 | 17,870 | — | — |
| 2008-08-14 | $96.00 | $114.66 | 7,840 | — | — |
| 2008-08-13 | $94.50 | $112.87 | 12,280 | — | — |
| 2008-08-12 | $92.00 | $109.88 | 9,600 | — | — |
| 2008-08-11 | $98.20 | $117.29 | 7,800 | — | — |
| 2008-08-08 | $93.10 | $111.20 | 17,280 | — | — |
| 2008-08-07 | $89.10 | $106.42 | 22,620 | — | — |
| 2008-08-06 | $89.60 | $107.02 | 9,160 | — | — |
| 2008-08-05 | $91.60 | $109.40 | 13,400 | — | — |
| 2008-08-04 | $93.50 | $111.67 | 10,880 | — | — |
| 2008-08-01 | $90.90 | $108.57 | 13,910 | — | — |
| 2008-07-31 | $90.10 | $107.61 | 11,670 | — | — |
| 2008-07-30 | $89.90 | $107.37 | 14,570 | — | — |
| 2008-07-29 | $88.00 | $105.10 | 12,520 | — | — |
| 2008-07-28 | $81.50 | $97.34 | 17,460 | — | — |
| 2008-07-25 | $83.60 | $99.85 | 14,140 | — | — |
| 2008-07-24 | $85.30 | $101.88 | 14,120 | — | — |
| 2008-07-23 | $86.20 | $102.95 | 32,420 | — | — |
| 2008-07-22 | $84.70 | $101.16 | 22,240 | — | — |
| 2008-07-21 | $82.90 | $99.01 | 16,530 | — | — |
| 2008-07-18 | $83.80 | $100.09 | 25,040 | — | — |
| 2008-07-17 | $84.00 | $100.33 | 38,620 | — | — |
| 2008-07-16 | $82.50 | $98.54 | 32,630 | — | — |
| 2008-07-15 | $81.80 | $97.70 | 34,720 | — | — |
| 2008-07-14 | $83.70 | $99.97 | 20,500 | — | — |
| 2008-07-11 | $83.50 | $99.73 | 25,870 | — | — |
| 2008-07-10 | $85.20 | $101.76 | 29,670 | — | — |
| 2008-07-09 | $85.70 | $102.36 | 15,490 | — | — |
| 2008-07-08 | $93.10 | $111.20 | 20,760 | — | — |
| 2008-07-07 | $87.80 | $104.87 | 33,180 | — | — |
| 2008-07-03 | $95.20 | $108.81 | 19,610 | — | — |
| 2008-07-02 | $99.00 | $113.15 | 25,900 | — | — |
| 2008-07-01 | $103.90 | $118.75 | 14,150 | — | — |
| 2008-06-30 | $100.00 | $114.29 | 18,400 | — | — |
| 2008-06-27 | $107.30 | $122.64 | 81,560 | — | — |
| 2008-06-26 | $106.20 | $121.38 | 19,680 | — | — |
| 2008-06-25 | $112.00 | $128.01 | 10,970 | — | — |
| 2008-06-24 | $109.30 | $124.92 | 14,940 | — | — |
| 2008-06-23 | $109.90 | $125.61 | 22,170 | — | — |
| 2008-06-20 | $118.10 | $134.98 | 21,350 | — | — |
| 2008-06-19 | $123.20 | $140.81 | 14,160 | — | — |
| 2008-06-18 | $118.30 | $135.21 | 17,060 | — | — |
| 2008-06-17 | $123.70 | $141.38 | 16,020 | — | — |
| 2008-06-16 | $126.70 | $144.81 | 32,550 | — | — |
| 2008-06-13 | $119.70 | $136.81 | 14,550 | — | — |
| 2008-06-12 | $115.20 | $131.67 | 20,860 | — | — |
| 2008-06-11 | $107.50 | $122.86 | 11,610 | — | — |
| 2008-06-10 | $114.00 | $130.29 | 12,290 | — | — |
| 2008-06-09 | $112.20 | $128.24 | 15,690 | — | — |
| 2008-06-06 | $116.40 | $133.04 | 11,690 | — | — |
| 2008-06-05 | $122.30 | $139.78 | 18,480 | — | — |
| 2008-06-04 | $118.30 | $135.21 | 12,970 | — | — |
| 2008-06-03 | $118.60 | $135.55 | 21,600 | — | — |
| 2008-06-02 | $114.40 | $130.75 | 50,350 | — | — |
| 2008-05-30 | $133.50 | $152.58 | 20,550 | — | — |
| 2008-05-29 | $128.60 | $146.98 | 22,260 | — | — |
| 2008-05-28 | $125.00 | $142.87 | 14,120 | — | — |
| 2008-05-27 | $123.00 | $140.58 | 18,230 | — | — |
| 2008-05-23 | $123.90 | $141.61 | 14,040 | — | — |
| 2008-05-22 | $124.70 | $142.52 | 15,760 | — | — |
| 2008-05-21 | $121.70 | $139.09 | 32,790 | — | — |
| 2008-05-20 | $115.70 | $132.24 | 15,870 | — | — |
| 2008-05-19 | $116.90 | $133.61 | 14,190 | — | — |
| 2008-05-16 | $114.20 | $130.52 | 10,300 | — | — |
| 2008-05-15 | $115.20 | $131.67 | 11,190 | — | — |
| 2008-05-14 | $114.80 | $131.21 | 16,100 | — | — |
| 2008-05-13 | $115.20 | $131.67 | 23,340 | — | — |
| 2008-05-12 | $108.90 | $124.47 | 13,910 | — | — |
| 2008-05-09 | $109.60 | $125.27 | 7,710 | — | — |
| 2008-05-08 | $108.00 | $123.44 | 16,840 | — | — |
| 2008-05-07 | $102.40 | $117.04 | 12,470 | — | — |
| 2008-05-06 | $106.90 | $122.18 | 17,160 | — | — |
| 2008-05-05 | $103.80 | $118.64 | 13,570 | — | — |
| 2008-05-02 | $101.20 | $115.66 | 12,400 | — | — |
| 2008-05-01 | $100.10 | $114.41 | 19,640 | — | — |
| 2008-04-30 | $100.40 | $114.75 | 22,010 | — | — |
| 2008-04-29 | $101.10 | $115.55 | 14,090 | — | — |
| 2008-04-28 | $99.60 | $113.84 | 38,650 | — | — |
| 2008-04-25 | $99.60 | $113.84 | 37,280 | — | — |
| 2008-04-24 | $95.80 | $109.49 | 15,540 | — | — |
| 2008-04-23 | $97.70 | $111.66 | 12,430 | — | — |
| 2008-04-22 | $96.20 | $109.95 | 21,800 | — | — |
| 2008-04-21 | $98.30 | $112.35 | 14,320 | — | — |
| 2008-04-18 | $98.20 | $112.24 | 14,550 | — | — |
| 2008-04-17 | $94.10 | $107.55 | 9,210 | — | — |
| 2008-04-16 | $94.30 | $107.78 | 9,610 | — | — |
| 2008-04-15 | $94.80 | $108.35 | 6,550 | — | — |
| 2008-04-14 | $94.30 | $107.78 | 7,490 | — | — |
| 2008-04-11 | $96.20 | $109.95 | 13,410 | — | — |
| 2008-04-10 | $99.50 | $113.72 | 23,660 | — | — |
| 2008-04-09 | $97.20 | $111.09 | 14,680 | — | — |
| 2008-04-08 | $100.00 | $114.29 | 14,560 | — | — |
| 2008-04-07 | $102.90 | $117.61 | 23,980 | — | — |
| 2008-04-04 | $102.20 | $116.81 | 17,630 | — | — |
| 2008-04-03 | $108.60 | $119.44 | 17,370 | — | — |
| 2008-04-02 | $109.10 | $119.99 | 34,590 | — | — |
| 2008-04-01 | $105.80 | $116.36 | 17,140 | — | — |
| 2008-03-31 | $103.80 | $113.99 | 11,640 | — | — |
| 2008-03-28 | $100.90 | $110.81 | 8,190 | — | — |
| 2008-03-27 | $103.30 | $113.44 | 10,050 | — | — |
| 2008-03-26 | $105.80 | $116.19 | 7,840 | — | — |
| 2008-03-25 | $104.70 | $114.98 | 12,790 | — | — |
| 2008-03-24 | $103.90 | $114.10 | 18,690 | — | — |
| 2008-03-20 | $108.60 | $119.26 | 39,780 | — | — |
| 2008-03-19 | $100.60 | $110.48 | 11,160 | — | — |
| 2008-03-18 | $104.80 | $115.09 | 14,800 | — | — |
| 2008-03-17 | $98.60 | $108.28 | 16,080 | — | — |
| 2008-03-14 | $99.30 | $109.05 | 8,870 | — | — |
| 2008-03-13 | $102.30 | $112.34 | 11,250 | — | — |
| 2008-03-12 | $99.30 | $109.05 | 16,260 | — | — |
| 2008-03-11 | $104.00 | $114.21 | 13,330 | — | — |
| 2008-03-10 | $97.00 | $106.52 | 10,900 | — | — |
| 2008-03-07 | $95.60 | $104.99 | 11,090 | — | — |
| 2008-03-06 | $97.50 | $107.07 | 9,510 | — | — |
| 2008-03-05 | $106.40 | $116.85 | 5,200 | — | — |
| 2008-03-04 | $104.00 | $114.21 | 8,470 | — | — |
| 2008-03-03 | $109.70 | $120.47 | 8,710 | — | — |
| 2008-02-29 | $113.20 | $124.32 | 7,990 | — | — |
| 2008-02-28 | $118.80 | $130.47 | 8,930 | — | — |
| 2008-02-27 | $119.40 | $131.12 | 7,170 | — | — |
| 2008-02-26 | $119.30 | $131.01 | 16,880 | — | — |
| 2008-02-25 | $119.90 | $131.67 | 11,610 | — | — |
| 2008-02-22 | $120.40 | $132.22 | 10,330 | — | — |
| 2008-02-21 | $120.30 | $132.11 | 8,260 | — | — |
| 2008-02-20 | $122.90 | $134.97 | 5,130 | — | — |
| 2008-02-19 | $121.50 | $133.43 | 7,220 | — | — |
| 2008-02-15 | $122.30 | $134.31 | 4,340 | — | — |
| 2008-02-14 | $118.10 | $129.70 | 4,540 | — | — |
| 2008-02-13 | $124.30 | $136.51 | 6,650 | — | — |
| 2008-02-12 | $115.20 | $126.51 | 4,010 | — | — |
| 2008-02-11 | $113.50 | $124.64 | 3,180 | — | — |
| 2008-02-08 | $116.40 | $127.83 | 7,500 | — | — |
| 2008-02-07 | $119.10 | $130.79 | 6,720 | — | — |
| 2008-02-06 | $117.90 | $129.48 | 9,520 | — | — |
| 2008-02-05 | $118.10 | $129.70 | 7,790 | — | — |
| 2008-02-04 | $121.10 | $132.99 | 4,580 | — | — |
| 2008-02-01 | $123.50 | $135.63 | 5,590 | — | — |
| 2008-01-31 | $123.80 | $135.96 | 10,180 | — | — |
| 2008-01-30 | $119.80 | $131.56 | 9,980 | — | — |
| 2008-01-29 | $126.30 | $138.70 | 6,500 | — | — |
| 2008-01-28 | $129.90 | $142.66 | 8,810 | — | — |
| 2008-01-25 | $115.70 | $127.06 | 5,300 | — | — |
| 2008-01-24 | $116.50 | $127.94 | 7,300 | — | — |
| 2008-01-23 | $116.10 | $127.50 | 11,420 | — | — |
| 2008-01-22 | $106.80 | $117.29 | 8,140 | — | — |
| 2008-01-18 | $104.90 | $115.20 | 13,970 | — | — |
| 2008-01-17 | $111.20 | $122.12 | 8,850 | — | — |
| 2008-01-16 | $108.50 | $119.15 | 4,580 | — | — |
| 2008-01-15 | $103.20 | $113.33 | 6,220 | — | — |
| 2008-01-14 | $106.10 | $116.52 | 7,530 | — | — |
| 2008-01-11 | $105.30 | $115.64 | 8,680 | — | — |
| 2008-01-10 | $113.50 | $124.64 | 7,350 | — | — |
| 2008-01-09 | $106.30 | $116.74 | 7,350 | — | — |
| 2008-01-08 | $105.80 | $116.19 | 10,650 | — | — |
| 2008-01-07 | $106.20 | $116.63 | 10,390 | — | — |
| 2008-01-04 | $108.50 | $119.15 | 6,450 | — | — |
| 2008-01-03 | $111.20 | $122.12 | 8,180 | — | — |
| 2008-01-02 | $112.90 | $123.99 | 5,520 | — | — |