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
- 2001-06-15 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 | $37.13 | $37.13 | 972,203 | — | — |
| 2008-12-30 | $36.71 | $36.71 | 1,156,895 | — | — |
| 2008-12-29 | $36.11 | $36.11 | 1,288,585 | — | — |
| 2008-12-26 | $36.50 | $36.50 | 406,599 | — | — |
| 2008-12-24 | $36.51 | $36.51 | 343,197 | — | — |
| 2008-12-23 | $36.42 | $36.42 | 814,450 | — | — |
| 2008-12-22 | $36.84 | $36.84 | 1,003,904 | — | — |
| 2008-12-19 | $37.73 | $37.73 | 2,100,780 | — | — |
| 2008-12-18 | $36.05 | $36.05 | 1,172,808 | — | — |
| 2008-12-17 | $36.04 | $36.04 | 1,471,774 | — | — |
| 2008-12-16 | $36.04 | $36.04 | 2,712,494 | — | — |
| 2008-12-15 | $32.11 | $32.11 | 1,980,116 | — | — |
| 2008-12-12 | $33.94 | $33.94 | 1,895,664 | — | — |
| 2008-12-11 | $34.70 | $34.70 | 2,358,773 | — | — |
| 2008-12-10 | $36.56 | $36.56 | 1,460,121 | — | — |
| 2008-12-09 | $36.43 | $36.43 | 1,940,521 | — | — |
| 2008-12-08 | $36.90 | $36.90 | 1,737,159 | — | — |
| 2008-12-05 | $35.87 | $35.87 | 1,606,973 | — | — |
| 2008-12-04 | $33.70 | $33.70 | 1,952,425 | — | — |
| 2008-12-03 | $33.49 | $33.49 | 1,814,093 | — | — |
| 2008-12-02 | $32.00 | $32.00 | 2,376,690 | — | — |
| 2008-12-01 | $32.01 | $32.01 | 2,137,618 | — | — |
| 2008-11-28 | $34.57 | $34.57 | 790,894 | — | — |
| 2008-11-26 | $35.26 | $35.26 | 1,623,637 | — | — |
| 2008-11-25 | $33.67 | $33.67 | 2,731,916 | — | — |
| 2008-11-24 | $33.97 | $33.97 | 2,525,171 | — | — |
| 2008-11-21 | $30.65 | $30.65 | 2,652,225 | — | — |
| 2008-11-20 | $29.53 | $29.53 | 3,295,139 | — | — |
| 2008-11-19 | $31.22 | $31.22 | 3,051,556 | — | — |
| 2008-11-18 | $32.50 | $32.50 | 3,211,314 | — | — |
| 2008-11-17 | $30.77 | $30.77 | 7,789,149 | — | — |
| 2008-11-14 | $36.02 | $36.02 | 1,337,953 | — | — |
| 2008-11-13 | $37.11 | $37.11 | 2,074,968 | — | — |
| 2008-11-12 | $35.81 | $35.81 | 1,896,917 | — | — |
| 2008-11-11 | $39.55 | $39.55 | 1,638,172 | — | — |
| 2008-11-10 | $40.30 | $40.30 | 788,388 | — | — |
| 2008-11-07 | $40.65 | $40.65 | 1,217,415 | — | — |
| 2008-11-06 | $39.60 | $39.60 | 1,556,101 | — | — |
| 2008-11-05 | $40.82 | $40.82 | 1,678,143 | — | — |
| 2008-11-04 | $41.74 | $41.74 | 1,287,833 | — | — |
| 2008-11-03 | $40.22 | $40.22 | 820,966 | — | — |
| 2008-10-31 | $40.03 | $40.03 | 1,340,084 | — | — |
| 2008-10-30 | $39.07 | $39.07 | 1,709,719 | — | — |
| 2008-10-29 | $37.65 | $37.65 | 2,628,042 | — | — |
| 2008-10-28 | $36.31 | $36.31 | 2,120,703 | — | — |
| 2008-10-27 | $35.33 | $35.33 | 1,023,450 | — | — |
| 2008-10-24 | $36.15 | $36.15 | 1,650,702 | — | — |
| 2008-10-23 | $36.63 | $36.63 | 3,170,842 | — | — |
| 2008-10-22 | $37.64 | $37.64 | 2,262,793 | — | — |
| 2008-10-21 | $39.67 | $39.67 | 1,616,621 | — | — |
| 2008-10-20 | $40.06 | $40.06 | 1,204,133 | — | — |
| 2008-10-17 | $37.45 | $37.45 | 1,775,626 | — | — |
| 2008-10-16 | $35.71 | $35.71 | 3,583,580 | — | — |
| 2008-10-15 | $35.67 | $35.67 | 1,609,228 | — | — |
| 2008-10-14 | $40.55 | $40.55 | 1,885,264 | — | — |
| 2008-10-13 | $39.62 | $39.62 | 2,155,536 | — | — |
| 2008-10-10 | $35.43 | $35.43 | 5,020,270 | — | — |
| 2008-10-09 | $37.87 | $37.87 | 3,242,639 | — | — |
| 2008-10-08 | $43.10 | $43.10 | 2,118,322 | — | — |
| 2008-10-07 | $45.16 | $45.16 | 741,651 | — | — |
| 2008-10-06 | $47.20 | $47.20 | 907,548 | — | — |
| 2008-10-03 | $47.81 | $47.81 | 591,416 | — | — |
| 2008-10-02 | $49.47 | $49.47 | 1,211,902 | — | — |
| 2008-10-01 | $50.22 | $50.22 | 1,053,648 | — | — |
| 2008-09-30 | $50.58 | $50.58 | 3,726,422 | — | — |
| 2008-09-29 | $45.41 | $45.41 | 1,529,662 | — | — |
| 2008-09-26 | $49.67 | $49.67 | 718,220 | — | — |
| 2008-09-25 | $50.67 | $50.67 | 1,078,332 | — | — |
| 2008-09-24 | $51.08 | $51.08 | 984,232 | — | — |
| 2008-09-23 | $48.84 | $48.84 | 1,050,641 | — | — |
| 2008-09-22 | $46.85 | $46.85 | 1,250,995 | — | — |
| 2008-09-19 | $48.42 | $48.42 | 5,521,971 | — | — |
| 2008-09-18 | $45.76 | $45.76 | 5,822,816 | — | — |
| 2008-09-17 | $42.57 | $42.57 | 7,226,678 | — | — |
| 2008-09-16 | $48.98 | $48.98 | 2,710,364 | — | — |
| 2008-09-15 | $49.66 | $49.66 | 1,873,235 | — | — |
| 2008-09-12 | $51.59 | $51.59 | 1,503,224 | — | — |
| 2008-09-11 | $51.96 | $51.96 | 1,866,845 | — | — |
| 2008-09-10 | $52.45 | $52.45 | 1,916,965 | — | — |
| 2008-09-09 | $51.52 | $51.52 | 2,695,830 | — | — |
| 2008-09-08 | $52.06 | $52.06 | 1,920,473 | — | — |
| 2008-09-05 | $50.44 | $50.44 | 2,368,671 | — | — |
| 2008-09-04 | $51.23 | $51.23 | 2,224,451 | — | — |
| 2008-09-03 | $51.59 | $51.59 | 1,714,731 | — | — |
| 2008-09-02 | $51.63 | $51.63 | 1,954,680 | — | — |
| 2008-08-29 | $51.27 | $51.27 | 2,670,644 | — | — |
| 2008-08-28 | $52.08 | $52.08 | 1,666,991 | — | — |
| 2008-08-27 | $51.75 | $51.75 | 1,204,885 | — | — |
| 2008-08-26 | $51.04 | $51.04 | 1,931,500 | — | — |
| 2008-08-25 | $49.56 | $49.56 | 1,212,904 | — | — |
| 2008-08-22 | $51.06 | $51.06 | 1,419,649 | — | — |
| 2008-08-21 | $49.78 | $49.78 | 1,983,875 | — | — |
| 2008-08-20 | $49.20 | $49.20 | 1,078,332 | — | — |
| 2008-08-19 | $49.66 | $49.66 | 1,988,636 | — | — |
| 2008-08-18 | $50.75 | $50.75 | 1,022,448 | — | — |
| 2008-08-15 | $51.99 | $51.99 | 1,500,969 | — | — |
| 2008-08-14 | $51.79 | $51.79 | 1,191,728 | — | — |
| 2008-08-13 | $51.13 | $51.13 | 2,616,139 | — | — |
| 2008-08-12 | $52.80 | $52.80 | 1,705,333 | — | — |
| 2008-08-11 | $53.22 | $53.22 | 1,234,080 | — | — |
| 2008-08-08 | $52.25 | $52.25 | 1,181,830 | — | — |
| 2008-08-07 | $51.09 | $51.09 | 698,046 | — | — |
| 2008-08-06 | $51.69 | $51.69 | 927,596 | — | — |
| 2008-08-05 | $51.96 | $51.96 | 1,285,077 | — | — |
| 2008-08-04 | $51.19 | $51.19 | 1,246,860 | — | — |
| 2008-08-01 | $51.62 | $51.62 | 1,220,297 | — | — |
| 2008-07-31 | $51.20 | $51.20 | 1,131,960 | — | — |
| 2008-07-30 | $51.82 | $51.82 | 2,680,919 | — | — |
| 2008-07-29 | $50.92 | $50.92 | 1,831,510 | — | — |
| 2008-07-28 | $48.76 | $48.76 | 1,131,208 | — | — |
| 2008-07-25 | $49.69 | $49.69 | 1,580,033 | — | — |
| 2008-07-24 | $50.65 | $50.65 | 12,747,897 | — | — |
| 2008-07-23 | $51.14 | $51.14 | 2,298,253 | — | — |
| 2008-07-22 | $48.61 | $48.61 | 2,561,257 | — | — |
| 2008-07-21 | $49.44 | $49.44 | 2,622,529 | — | — |
| 2008-07-18 | $47.57 | $47.57 | 2,543,841 | — | — |
| 2008-07-17 | $47.09 | $47.09 | 6,540,034 | — | — |
| 2008-07-16 | $41.50 | $41.50 | 3,076,742 | — | — |
| 2008-07-15 | $40.14 | $40.14 | 4,079,893 | — | — |
| 2008-07-14 | $40.46 | $40.46 | 1,419,023 | — | — |
| 2008-07-11 | $41.33 | $41.33 | 2,232,846 | — | — |
| 2008-07-10 | $43.07 | $43.07 | 798,537 | — | — |
| 2008-07-09 | $42.67 | $42.67 | 739,771 | — | — |
| 2008-07-08 | $43.81 | $43.81 | 836,378 | — | — |
| 2008-07-07 | $42.71 | $42.71 | 1,284,450 | — | — |
| 2008-07-03 | $43.25 | $43.25 | 804,677 | — | — |
| 2008-07-02 | $43.47 | $43.47 | 1,337,703 | — | — |
| 2008-07-01 | $43.70 | $43.70 | 4,060,347 | — | — |
| 2008-06-30 | $45.13 | $45.13 | 1,969,465 | — | — |
| 2008-06-27 | $44.68 | $44.68 | 1,810,209 | — | — |
| 2008-06-26 | $44.80 | $44.80 | 2,008,684 | — | — |
| 2008-06-25 | $45.43 | $45.43 | 2,477,682 | — | — |
| 2008-06-24 | $46.46 | $46.46 | 1,776,879 | — | — |
| 2008-06-23 | $46.27 | $46.27 | 1,276,306 | — | — |
| 2008-06-20 | $48.28 | $48.28 | 1,083,594 | — | — |
| 2008-06-19 | $49.47 | $49.47 | 1,009,793 | — | — |
| 2008-06-18 | $49.01 | $49.01 | 980,347 | — | — |
| 2008-06-17 | $49.21 | $49.21 | 1,349,732 | — | — |
| 2008-06-16 | $48.71 | $48.71 | 1,031,219 | — | — |
| 2008-06-13 | $48.51 | $48.51 | 1,437,567 | — | — |
| 2008-06-12 | $47.17 | $47.17 | 1,863,086 | — | — |
| 2008-06-11 | $45.63 | $45.63 | 1,811,337 | — | — |
| 2008-06-10 | $46.01 | $46.01 | 1,046,130 | — | — |
| 2008-06-09 | $45.93 | $45.93 | 1,371,534 | — | — |
| 2008-06-06 | $46.26 | $46.26 | 1,809,457 | — | — |
| 2008-06-05 | $47.89 | $47.89 | 1,153,762 | — | — |
| 2008-06-04 | $47.77 | $47.77 | 920,078 | — | — |
| 2008-06-03 | $47.17 | $47.17 | 1,347,100 | — | — |
| 2008-06-02 | $46.92 | $46.92 | 1,854,189 | — | — |
| 2008-05-30 | $47.92 | $47.92 | 1,184,712 | — | — |
| 2008-05-29 | $48.46 | $48.46 | 1,599,204 | — | — |
| 2008-05-28 | $47.79 | $47.79 | 2,149,647 | — | — |
| 2008-05-27 | $46.50 | $46.50 | 1,923,982 | — | — |
| 2008-05-23 | $45.13 | $45.13 | 1,088,857 | — | — |
| 2008-05-22 | $45.35 | $45.35 | 804,677 | — | — |
| 2008-05-21 | $45.28 | $45.28 | 1,448,217 | — | — |
| 2008-05-20 | $46.19 | $46.19 | 1,558,106 | — | — |
| 2008-05-19 | $46.76 | $46.76 | 1,570,134 | — | — |
| 2008-05-16 | $47.84 | $47.84 | 1,410,377 | — | — |
| 2008-05-15 | $47.89 | $47.89 | 1,416,391 | — | — |
| 2008-05-14 | $47.45 | $47.45 | 1,181,830 | — | — |
| 2008-05-13 | $47.35 | $47.35 | 1,565,122 | — | — |
| 2008-05-12 | $47.29 | $47.29 | 1,464,632 | — | — |
| 2008-05-09 | $47.17 | $47.17 | 1,198,369 | — | — |
| 2008-05-08 | $46.69 | $46.69 | 975,586 | — | — |
| 2008-05-07 | $46.47 | $46.47 | 2,290,108 | — | — |
| 2008-05-06 | $45.31 | $45.31 | 1,093,994 | — | — |
| 2008-05-05 | $46.35 | $46.35 | 1,138,726 | — | — |
| 2008-05-02 | $46.95 | $46.95 | 1,853,814 | — | — |
| 2008-05-01 | $46.62 | $46.62 | 1,494,453 | — | — |
| 2008-04-30 | $45.82 | $45.82 | 1,760,089 | — | — |
| 2008-04-29 | $45.18 | $45.18 | 1,069,686 | — | — |
| 2008-04-28 | $45.13 | $45.13 | 2,011,065 | — | — |
| 2008-04-25 | $44.74 | $44.74 | 1,768,610 | — | — |
| 2008-04-24 | $44.49 | $44.49 | 4,210,832 | — | — |
| 2008-04-23 | $42.12 | $42.12 | 1,466,511 | — | — |
| 2008-04-22 | $42.35 | $42.35 | 4,166,726 | — | — |
| 2008-04-21 | $41.35 | $41.35 | 4,594,876 | — | — |
| 2008-04-18 | $42.17 | $42.17 | 2,640,322 | — | — |
| 2008-04-17 | $39.97 | $39.97 | 1,493,075 | — | — |
| 2008-04-16 | $40.70 | $40.70 | 3,004,193 | — | — |
| 2008-04-15 | $38.64 | $38.64 | 805,428 | — | — |
| 2008-04-14 | $38.31 | $38.31 | 901,283 | — | — |
| 2008-04-11 | $38.23 | $38.23 | 752,176 | — | — |
| 2008-04-10 | $38.16 | $38.16 | 480,024 | — | — |
| 2008-04-09 | $37.86 | $37.86 | 594,047 | — | — |
| 2008-04-08 | $38.63 | $38.63 | 984,357 | — | — |
| 2008-04-07 | $38.45 | $38.45 | 931,856 | — | — |
| 2008-04-04 | $38.69 | $38.69 | 949,273 | — | — |
| 2008-04-03 | $38.78 | $38.78 | 1,010,043 | — | — |
| 2008-04-02 | $39.10 | $39.10 | 977,089 | — | — |
| 2008-04-01 | $39.02 | $39.02 | 1,009,292 | — | — |
| 2008-03-31 | $37.92 | $37.92 | 1,045,879 | — | — |
| 2008-03-28 | $37.81 | $37.81 | 624,119 | — | — |
| 2008-03-27 | $38.71 | $38.71 | 1,047,759 | — | — |
| 2008-03-26 | $39.26 | $39.26 | 5,694,008 | — | — |
| 2008-03-25 | $38.88 | $38.88 | 1,571,638 | — | — |
| 2008-03-24 | $38.96 | $38.96 | 2,506,251 | — | — |
| 2008-03-20 | $41.68 | $41.68 | 10,184,760 | — | — |
| 2008-03-19 | $35.67 | $35.67 | 3,113,705 | — | — |
| 2008-03-18 | $35.75 | $35.75 | 2,928,762 | — | — |
| 2008-03-17 | $35.20 | $35.20 | 2,642,076 | — | — |
| 2008-03-14 | $37.21 | $37.21 | 4,850,488 | — | — |
| 2008-03-13 | $37.13 | $37.13 | 1,851,934 | — | — |
| 2008-03-12 | $36.63 | $36.63 | 1,863,838 | — | — |
| 2008-03-11 | $35.59 | $35.59 | 2,902,073 | — | — |
| 2008-03-10 | $34.95 | $34.95 | 3,209,935 | — | — |
| 2008-03-07 | $36.31 | $36.31 | 1,910,324 | — | — |
| 2008-03-06 | $36.12 | $36.12 | 3,565,662 | — | — |
| 2008-03-05 | $38.28 | $38.28 | 4,297,038 | — | — |
| 2008-03-04 | $37.67 | $37.67 | 2,276,826 | — | — |
| 2008-03-03 | $37.65 | $37.65 | 2,704,851 | — | — |
| 2008-02-29 | $40.41 | $40.41 | 1,391,206 | — | — |
| 2008-02-28 | $42.04 | $42.04 | 782,373 | — | — |
| 2008-02-27 | $41.77 | $41.77 | 733,506 | — | — |
| 2008-02-26 | $41.90 | $41.90 | 2,084,115 | — | — |
| 2008-02-25 | $41.90 | $41.90 | 1,861,958 | — | — |
| 2008-02-22 | $40.99 | $40.99 | 1,936,010 | — | — |
| 2008-02-21 | $41.92 | $41.92 | 1,560,110 | — | — |
| 2008-02-20 | $43.30 | $43.30 | 1,211,526 | — | — |
| 2008-02-19 | $42.66 | $42.66 | 2,970,111 | — | — |
| 2008-02-15 | $44.21 | $44.21 | 3,432,594 | — | — |
| 2008-02-14 | $43.70 | $43.70 | 2,085,744 | — | — |
| 2008-02-13 | $44.29 | $44.29 | 1,762,595 | — | — |
| 2008-02-12 | $44.62 | $44.62 | 2,163,931 | — | — |
| 2008-02-11 | $44.16 | $44.16 | 7,147,363 | — | — |
| 2008-02-08 | $43.91 | $43.91 | 18,859,404 | — | — |
| 2008-02-07 | $41.07 | $41.07 | 2,121,329 | — | — |
| 2008-02-06 | $41.05 | $41.05 | 2,822,884 | — | — |
| 2008-02-05 | $40.69 | $40.69 | 2,752,089 | — | — |
| 2008-02-04 | $41.25 | $41.25 | 2,356,267 | — | — |
| 2008-02-01 | $43.02 | $43.02 | 4,184,394 | — | — |
| 2008-01-31 | $40.36 | $40.36 | 15,652,727 | — | — |
| 2008-01-30 | $34.08 | $34.08 | 15,183,603 | — | — |
| 2008-01-29 | $34.32 | $34.32 | 9,642,963 | — | — |
| 2008-01-28 | $33.90 | $33.90 | 42,684,447 | — | — |
| 2008-01-25 | $52.35 | $52.35 | 2,297,376 | — | — |
| 2008-01-24 | $53.61 | $53.61 | 3,068,096 | — | — |
| 2008-01-23 | $52.04 | $52.04 | 3,273,964 | — | — |
| 2008-01-22 | $48.12 | $48.12 | 4,866,401 | — | — |
| 2008-01-18 | $49.43 | $49.43 | 9,656,620 | — | — |
| 2008-01-17 | $42.15 | $42.15 | 24,740,234 | — | — |
| 2008-01-16 | $50.41 | $50.41 | 5,120,134 | — | — |
| 2008-01-15 | $52.24 | $52.24 | 3,799,848 | — | — |
| 2008-01-14 | $54.21 | $54.21 | 2,040,511 | — | — |
| 2008-01-11 | $54.47 | $54.47 | 9,073,975 | — | — |
| 2008-01-10 | $57.86 | $57.86 | 6,840,879 | — | — |
| 2008-01-09 | $58.66 | $58.66 | 1,951,297 | — | — |
| 2008-01-08 | $58.66 | $58.66 | 2,790,431 | — | — |
| 2008-01-07 | $57.84 | $57.84 | 2,014,699 | — | — |
| 2008-01-04 | $57.46 | $57.46 | 4,466,569 | — | — |
| 2008-01-03 | $58.87 | $58.87 | 898,652 | — | — |
| 2008-01-02 | $59.20 | $59.20 | 1,948,916 | — | — |