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
- 1996-01-03 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 | $26.88 | $51.45 | 511,000 | — | — |
| 2008-12-30 | $26.25 | $50.25 | 538,200 | — | — |
| 2008-12-29 | $25.07 | $47.99 | 880,900 | — | — |
| 2008-12-26 | $24.89 | $47.64 | 294,200 | — | — |
| 2008-12-24 | $24.43 | $46.76 | 187,000 | — | — |
| 2008-12-23 | $23.83 | $45.61 | 556,000 | — | — |
| 2008-12-22 | $24.23 | $46.38 | 715,700 | — | — |
| 2008-12-19 | $25.02 | $47.89 | 1,336,900 | — | — |
| 2008-12-18 | $23.72 | $45.40 | 686,700 | — | — |
| 2008-12-17 | $23.50 | $44.98 | 883,600 | — | — |
| 2008-12-16 | $23.19 | $44.39 | 997,300 | — | — |
| 2008-12-15 | $22.39 | $42.86 | 669,200 | — | — |
| 2008-12-12 | $23.21 | $44.43 | 1,040,600 | — | — |
| 2008-12-11 | $22.30 | $42.68 | 761,700 | — | — |
| 2008-12-10 | $23.21 | $44.43 | 842,800 | — | — |
| 2008-12-09 | $22.90 | $43.83 | 728,700 | — | — |
| 2008-12-08 | $22.77 | $43.58 | 508,000 | — | — |
| 2008-12-05 | $21.72 | $41.57 | 587,200 | — | — |
| 2008-12-04 | $20.67 | $39.56 | 583,500 | — | — |
| 2008-12-03 | $21.94 | $42.00 | 648,100 | — | — |
| 2008-12-02 | $20.69 | $39.60 | 799,600 | — | — |
| 2008-12-01 | $19.95 | $38.19 | 840,400 | — | — |
| 2008-11-28 | $21.77 | $41.67 | 304,800 | — | — |
| 2008-11-26 | $21.43 | $41.02 | 718,700 | — | — |
| 2008-11-25 | $20.96 | $40.12 | 889,600 | — | — |
| 2008-11-24 | $20.99 | $40.18 | 835,300 | — | — |
| 2008-11-21 | $19.49 | $37.31 | 1,388,100 | — | — |
| 2008-11-20 | $18.90 | $36.18 | 1,398,900 | — | — |
| 2008-11-19 | $19.93 | $38.15 | 883,400 | — | — |
| 2008-11-18 | $21.21 | $40.60 | 1,097,100 | — | — |
| 2008-11-17 | $21.88 | $41.88 | 1,202,900 | — | — |
| 2008-11-14 | $21.06 | $40.31 | 1,759,000 | — | — |
| 2008-11-13 | $21.94 | $42.00 | 1,503,100 | — | — |
| 2008-11-12 | $21.10 | $40.39 | 899,300 | — | — |
| 2008-11-11 | $23.81 | $45.38 | 1,099,000 | — | — |
| 2008-11-10 | $24.58 | $46.85 | 970,400 | — | — |
| 2008-11-07 | $24.42 | $46.55 | 993,000 | — | — |
| 2008-11-06 | $25.57 | $48.74 | 1,252,500 | — | — |
| 2008-11-05 | $25.56 | $48.72 | 1,153,100 | — | — |
| 2008-11-04 | $26.92 | $51.31 | 1,054,800 | — | — |
| 2008-11-03 | $27.34 | $52.11 | 1,135,600 | — | — |
| 2008-10-31 | $48.49 | $50.97 | 748,900 | — | — |
| 2008-10-30 | $46.24 | $48.60 | 999,800 | — | — |
| 2008-10-29 | $42.11 | $44.26 | 1,163,500 | — | — |
| 2008-10-28 | $40.54 | $42.61 | 1,195,600 | — | — |
| 2008-10-27 | $38.07 | $40.02 | 1,162,300 | — | — |
| 2008-10-24 | $39.60 | $41.62 | 1,911,800 | — | — |
| 2008-10-23 | $41.31 | $43.42 | 1,341,000 | — | — |
| 2008-10-22 | $46.66 | $49.05 | 867,100 | — | — |
| 2008-10-21 | $50.44 | $53.02 | 801,200 | — | — |
| 2008-10-20 | $51.70 | $54.34 | 578,300 | — | — |
| 2008-10-17 | $49.76 | $52.30 | 564,100 | — | — |
| 2008-10-16 | $48.65 | $51.14 | 1,357,700 | — | — |
| 2008-10-15 | $48.01 | $50.46 | 526,100 | — | — |
| 2008-10-14 | $52.99 | $55.70 | 1,289,600 | — | — |
| 2008-10-13 | $52.14 | $54.81 | 278,000 | — | — |
| 2008-10-10 | $47.66 | $50.10 | 965,500 | — | — |
| 2008-10-09 | $50.79 | $53.39 | 651,300 | — | — |
| 2008-10-08 | $53.17 | $55.89 | 1,063,600 | — | — |
| 2008-10-07 | $51.97 | $54.63 | 1,504,300 | — | — |
| 2008-10-06 | $50.54 | $53.12 | 1,038,700 | — | — |
| 2008-10-03 | $55.01 | $57.82 | 691,800 | — | — |
| 2008-10-02 | $56.49 | $59.38 | 754,300 | — | — |
| 2008-10-01 | $59.82 | $62.88 | 882,000 | — | — |
| 2008-09-30 | $61.02 | $64.14 | 695,600 | — | — |
| 2008-09-29 | $57.91 | $60.87 | 615,900 | — | — |
| 2008-09-26 | $62.17 | $65.35 | 463,800 | — | — |
| 2008-09-25 | $63.35 | $66.59 | 346,800 | — | — |
| 2008-09-24 | $62.48 | $65.67 | 501,100 | — | — |
| 2008-09-23 | $62.86 | $66.07 | 707,900 | — | — |
| 2008-09-22 | $62.32 | $65.51 | 611,200 | — | — |
| 2008-09-19 | $66.21 | $69.59 | 1,070,800 | — | — |
| 2008-09-18 | $63.95 | $67.22 | 1,359,300 | — | — |
| 2008-09-17 | $66.45 | $69.85 | 589,300 | — | — |
| 2008-09-16 | $69.60 | $73.16 | 618,300 | — | — |
| 2008-09-15 | $69.45 | $73.00 | 582,800 | — | — |
| 2008-09-12 | $70.61 | $74.22 | 860,800 | — | — |
| 2008-09-11 | $68.85 | $72.37 | 514,000 | — | — |
| 2008-09-10 | $67.47 | $70.92 | 623,300 | — | — |
| 2008-09-09 | $68.97 | $72.50 | 727,100 | — | — |
| 2008-09-08 | $69.89 | $73.46 | 465,500 | — | — |
| 2008-09-05 | $68.58 | $72.09 | 308,200 | — | — |
| 2008-09-04 | $69.18 | $72.72 | 389,100 | — | — |
| 2008-09-03 | $70.01 | $73.59 | 587,400 | — | — |
| 2008-09-02 | $69.79 | $73.36 | 434,300 | — | — |
| 2008-08-29 | $69.78 | $73.35 | 267,400 | — | — |
| 2008-08-28 | $70.37 | $73.97 | 358,700 | — | — |
| 2008-08-27 | $70.10 | $73.68 | 476,300 | — | — |
| 2008-08-26 | $68.33 | $71.82 | 556,000 | — | — |
| 2008-08-25 | $69.82 | $73.39 | 301,700 | — | — |
| 2008-08-22 | $70.10 | $73.68 | 250,100 | — | — |
| 2008-08-21 | $69.97 | $73.55 | 170,500 | — | — |
| 2008-08-20 | $70.04 | $73.62 | 274,200 | — | — |
| 2008-08-19 | $69.86 | $73.43 | 387,100 | — | — |
| 2008-08-18 | $70.09 | $73.67 | 350,100 | — | — |
| 2008-08-15 | $69.96 | $73.54 | 265,800 | — | — |
| 2008-08-14 | $70.13 | $73.71 | 316,100 | — | — |
| 2008-08-13 | $69.85 | $73.42 | 320,800 | — | — |
| 2008-08-12 | $70.00 | $73.58 | 704,500 | — | — |
| 2008-08-11 | $70.77 | $74.39 | 463,100 | — | — |
| 2008-08-08 | $70.82 | $74.44 | 496,100 | — | — |
| 2008-08-07 | $68.36 | $71.85 | 656,900 | — | — |
| 2008-08-06 | $69.76 | $73.33 | 439,200 | — | — |
| 2008-08-05 | $69.44 | $72.99 | 624,700 | — | — |
| 2008-08-04 | $69.13 | $72.66 | 447,200 | — | — |
| 2008-08-01 | $68.53 | $72.03 | 597,500 | — | — |
| 2008-07-31 | $68.96 | $72.49 | 1,155,900 | — | — |
| 2008-07-30 | $64.33 | $67.62 | 297,500 | — | — |
| 2008-07-29 | $63.70 | $66.96 | 226,800 | — | — |
| 2008-07-28 | $62.76 | $65.97 | 243,400 | — | — |
| 2008-07-25 | $63.72 | $66.98 | 233,600 | — | — |
| 2008-07-24 | $63.39 | $66.63 | 402,800 | — | — |
| 2008-07-23 | $65.58 | $68.93 | 258,800 | — | — |
| 2008-07-22 | $66.54 | $69.94 | 401,000 | — | — |
| 2008-07-21 | $63.90 | $67.17 | 164,600 | — | — |
| 2008-07-18 | $64.12 | $67.40 | 213,100 | — | — |
| 2008-07-17 | $65.32 | $68.55 | 332,200 | — | — |
| 2008-07-16 | $63.48 | $66.62 | 200,700 | — | — |
| 2008-07-15 | $62.44 | $65.53 | 406,400 | — | — |
| 2008-07-14 | $63.90 | $67.06 | 447,900 | — | — |
| 2008-07-11 | $62.78 | $65.89 | 380,700 | — | — |
| 2008-07-10 | $64.24 | $67.42 | 371,900 | — | — |
| 2008-07-09 | $63.59 | $66.74 | 447,700 | — | — |
| 2008-07-08 | $65.64 | $68.89 | 537,300 | — | — |
| 2008-07-07 | $64.60 | $67.80 | 443,800 | — | — |
| 2008-07-03 | $63.51 | $66.65 | 207,200 | — | — |
| 2008-07-02 | $64.68 | $67.88 | 383,600 | — | — |
| 2008-07-01 | $64.50 | $67.69 | 379,600 | — | — |
| 2008-06-30 | $65.42 | $68.66 | 219,700 | — | — |
| 2008-06-27 | $66.52 | $69.81 | 339,500 | — | — |
| 2008-06-26 | $66.12 | $69.39 | 276,700 | — | — |
| 2008-06-25 | $67.36 | $70.69 | 411,900 | — | — |
| 2008-06-24 | $67.00 | $70.32 | 483,000 | — | — |
| 2008-06-23 | $65.84 | $69.10 | 375,900 | — | — |
| 2008-06-20 | $67.08 | $70.40 | 423,500 | — | — |
| 2008-06-19 | $68.32 | $71.70 | 270,100 | — | — |
| 2008-06-18 | $67.50 | $70.84 | 264,500 | — | — |
| 2008-06-17 | $67.75 | $71.10 | 276,500 | — | — |
| 2008-06-16 | $67.98 | $71.35 | 420,300 | — | — |
| 2008-06-13 | $67.32 | $70.65 | 424,100 | — | — |
| 2008-06-12 | $67.17 | $70.50 | 458,900 | — | — |
| 2008-06-11 | $67.33 | $70.66 | 277,600 | — | — |
| 2008-06-10 | $67.87 | $71.23 | 851,700 | — | — |
| 2008-06-09 | $67.38 | $70.72 | 825,900 | — | — |
| 2008-06-06 | $69.09 | $72.51 | 584,900 | — | — |
| 2008-06-05 | $70.85 | $74.36 | 465,600 | — | — |
| 2008-06-04 | $70.72 | $74.22 | 247,000 | — | — |
| 2008-06-03 | $71.10 | $74.62 | 275,600 | — | — |
| 2008-06-02 | $72.00 | $75.56 | 283,000 | — | — |
| 2008-05-30 | $72.48 | $76.07 | 353,600 | — | — |
| 2008-05-29 | $72.49 | $76.08 | 203,700 | — | — |
| 2008-05-28 | $72.25 | $75.83 | 325,800 | — | — |
| 2008-05-27 | $71.51 | $75.05 | 256,200 | — | — |
| 2008-05-23 | $69.46 | $72.90 | 429,600 | — | — |
| 2008-05-22 | $71.24 | $74.77 | 263,900 | — | — |
| 2008-05-21 | $71.38 | $74.91 | 330,700 | — | — |
| 2008-05-20 | $71.16 | $74.68 | 313,100 | — | — |
| 2008-05-19 | $72.09 | $75.66 | 413,300 | — | — |
| 2008-05-16 | $72.86 | $76.47 | 207,900 | — | — |
| 2008-05-15 | $73.50 | $77.14 | 289,800 | — | — |
| 2008-05-14 | $73.27 | $76.90 | 398,300 | — | — |
| 2008-05-13 | $73.00 | $76.61 | 387,100 | — | — |
| 2008-05-12 | $72.25 | $75.83 | 320,600 | — | — |
| 2008-05-09 | $71.36 | $74.89 | 482,600 | — | — |
| 2008-05-08 | $71.97 | $75.43 | 267,000 | — | — |
| 2008-05-07 | $72.00 | $75.46 | 348,200 | — | — |
| 2008-05-06 | $72.36 | $75.84 | 356,500 | — | — |
| 2008-05-05 | $71.45 | $74.88 | 295,600 | — | — |
| 2008-05-02 | $72.00 | $75.46 | 388,800 | — | — |
| 2008-05-01 | $73.20 | $76.72 | 842,200 | — | — |
| 2008-04-30 | $72.75 | $76.25 | 2,142,800 | — | — |
| 2008-04-29 | $71.87 | $75.32 | 531,900 | — | — |
| 2008-04-28 | $71.72 | $75.17 | 594,600 | — | — |
| 2008-04-25 | $72.07 | $75.53 | 471,000 | — | — |
| 2008-04-24 | $72.01 | $75.47 | 791,700 | — | — |
| 2008-04-23 | $71.10 | $74.52 | 650,600 | — | — |
| 2008-04-22 | $70.43 | $73.81 | 646,500 | — | — |
| 2008-04-21 | $70.00 | $73.36 | 450,000 | — | — |
| 2008-04-18 | $68.95 | $72.26 | 376,800 | — | — |
| 2008-04-17 | $68.26 | $71.54 | 211,700 | — | — |
| 2008-04-16 | $68.22 | $71.50 | 481,200 | — | — |
| 2008-04-15 | $66.56 | $69.76 | 441,000 | — | — |
| 2008-04-14 | $67.15 | $70.38 | 453,500 | — | — |
| 2008-04-11 | $67.82 | $71.08 | 350,200 | — | — |
| 2008-04-10 | $68.62 | $71.92 | 869,100 | — | — |
| 2008-04-09 | $67.48 | $70.72 | 588,500 | — | — |
| 2008-04-08 | $68.92 | $72.23 | 1,118,200 | — | — |
| 2008-04-07 | $66.91 | $70.13 | 237,100 | — | — |
| 2008-04-04 | $67.34 | $70.58 | 242,400 | — | — |
| 2008-04-03 | $66.61 | $69.81 | 355,200 | — | — |
| 2008-04-02 | $67.13 | $70.36 | 614,800 | — | — |
| 2008-04-01 | $68.05 | $71.32 | 1,033,900 | — | — |
| 2008-03-31 | $67.18 | $70.41 | 483,400 | — | — |
| 2008-03-28 | $66.31 | $69.50 | 259,100 | — | — |
| 2008-03-27 | $66.66 | $69.86 | 328,300 | — | — |
| 2008-03-26 | $67.35 | $70.59 | 393,500 | — | — |
| 2008-03-25 | $67.21 | $70.44 | 438,600 | — | — |
| 2008-03-24 | $66.80 | $70.01 | 392,800 | — | — |
| 2008-03-20 | $65.76 | $68.92 | 518,800 | — | — |
| 2008-03-19 | $65.08 | $68.21 | 447,000 | — | — |
| 2008-03-18 | $67.34 | $70.58 | 725,100 | — | — |
| 2008-03-17 | $64.20 | $67.28 | 341,300 | — | — |
| 2008-03-14 | $65.51 | $68.66 | 340,600 | — | — |
| 2008-03-13 | $67.07 | $70.29 | 503,300 | — | — |
| 2008-03-12 | $66.09 | $69.27 | 376,500 | — | — |
| 2008-03-11 | $65.43 | $68.57 | 580,500 | — | — |
| 2008-03-10 | $64.64 | $67.75 | 470,400 | — | — |
| 2008-03-07 | $65.17 | $68.30 | 307,900 | — | — |
| 2008-03-06 | $65.90 | $69.07 | 519,000 | — | — |
| 2008-03-05 | $67.44 | $70.68 | 336,900 | — | — |
| 2008-03-04 | $67.85 | $71.11 | 798,100 | — | — |
| 2008-03-03 | $68.03 | $71.30 | 453,600 | — | — |
| 2008-02-29 | $66.93 | $70.15 | 373,900 | — | — |
| 2008-02-28 | $67.62 | $70.87 | 276,000 | — | — |
| 2008-02-27 | $68.68 | $71.98 | 441,800 | — | — |
| 2008-02-26 | $67.77 | $71.03 | 690,500 | — | — |
| 2008-02-25 | $67.91 | $71.17 | 1,056,200 | — | — |
| 2008-02-22 | $64.36 | $67.45 | 234,600 | — | — |
| 2008-02-21 | $64.26 | $67.35 | 354,800 | — | — |
| 2008-02-20 | $65.00 | $68.12 | 585,900 | — | — |
| 2008-02-19 | $63.22 | $66.26 | 255,600 | — | — |
| 2008-02-15 | $63.35 | $66.39 | 205,300 | — | — |
| 2008-02-14 | $63.84 | $66.91 | 338,200 | — | — |
| 2008-02-13 | $64.91 | $68.03 | 348,900 | — | — |
| 2008-02-12 | $63.71 | $66.77 | 331,600 | — | — |
| 2008-02-11 | $62.84 | $65.86 | 354,200 | — | — |
| 2008-02-08 | $62.12 | $65.10 | 348,700 | — | — |
| 2008-02-07 | $62.66 | $65.67 | 506,800 | — | — |
| 2008-02-06 | $60.66 | $63.57 | 422,100 | — | — |
| 2008-02-05 | $62.38 | $65.38 | 443,700 | — | — |
| 2008-02-04 | $63.16 | $66.19 | 432,200 | — | — |
| 2008-02-01 | $65.29 | $68.43 | 1,453,700 | — | — |
| 2008-01-31 | $60.56 | $63.37 | 1,234,800 | — | — |
| 2008-01-30 | $54.50 | $57.02 | 288,500 | — | — |
| 2008-01-29 | $54.33 | $56.85 | 285,700 | — | — |
| 2008-01-28 | $54.38 | $56.90 | 385,500 | — | — |
| 2008-01-25 | $52.84 | $55.29 | 371,400 | — | — |
| 2008-01-24 | $52.57 | $55.00 | 382,300 | — | — |
| 2008-01-23 | $51.07 | $53.44 | 516,500 | — | — |
| 2008-01-22 | $50.03 | $52.35 | 652,900 | — | — |
| 2008-01-18 | $52.25 | $54.67 | 378,100 | — | — |
| 2008-01-17 | $52.16 | $54.58 | 337,400 | — | — |
| 2008-01-16 | $52.86 | $55.31 | 288,100 | — | — |
| 2008-01-15 | $53.36 | $55.83 | 357,100 | — | — |
| 2008-01-14 | $54.87 | $57.41 | 353,900 | — | — |
| 2008-01-11 | $54.25 | $56.76 | 210,200 | — | — |
| 2008-01-10 | $55.15 | $57.70 | 327,300 | — | — |
| 2008-01-09 | $55.13 | $57.68 | 572,400 | — | — |
| 2008-01-08 | $55.25 | $57.81 | 325,100 | — | — |
| 2008-01-07 | $55.85 | $58.44 | 486,100 | — | — |
| 2008-01-04 | $55.19 | $57.75 | 392,500 | — | — |
| 2008-01-03 | $57.05 | $59.69 | 388,400 | — | — |
| 2008-01-02 | $57.58 | $60.25 | 354,600 | — | — |