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
- 1993-08-19 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 | $39.50 | $119.51 | 84,400 | — | — |
| 2008-12-30 | $38.58 | $116.72 | 84,000 | — | — |
| 2008-12-29 | $37.47 | $113.37 | 95,800 | — | — |
| 2008-12-26 | $39.08 | $118.24 | 48,600 | — | — |
| 2008-12-24 | $38.05 | $115.12 | 49,300 | — | — |
| 2008-12-23 | $38.56 | $116.66 | 77,600 | — | — |
| 2008-12-22 | $40.01 | $121.05 | 120,800 | — | — |
| 2008-12-19 | $39.31 | $118.93 | 202,800 | — | — |
| 2008-12-18 | $39.28 | $118.84 | 134,800 | — | — |
| 2008-12-17 | $40.83 | $123.53 | 63,600 | — | — |
| 2008-12-16 | $40.00 | $121.02 | 181,900 | — | — |
| 2008-12-15 | $35.73 | $108.10 | 62,600 | — | — |
| 2008-12-12 | $36.95 | $111.79 | 71,600 | — | — |
| 2008-12-11 | $33.54 | $101.48 | 64,700 | — | — |
| 2008-12-10 | $37.44 | $113.27 | 140,100 | — | — |
| 2008-12-09 | $34.03 | $102.96 | 158,600 | — | — |
| 2008-12-08 | $37.65 | $113.91 | 121,100 | — | — |
| 2008-12-05 | $36.66 | $110.91 | 125,600 | — | — |
| 2008-12-04 | $33.91 | $102.59 | 135,700 | — | — |
| 2008-12-03 | $34.65 | $104.83 | 96,600 | — | — |
| 2008-12-02 | $32.28 | $97.66 | 161,900 | — | — |
| 2008-12-01 | $29.35 | $88.80 | 98,800 | — | — |
| 2008-11-28 | $35.20 | $106.50 | 59,700 | — | — |
| 2008-11-26 | $34.73 | $105.08 | 59,700 | — | — |
| 2008-11-25 | $31.98 | $96.76 | 84,500 | — | — |
| 2008-11-24 | $30.16 | $91.25 | 87,500 | — | — |
| 2008-11-21 | $26.26 | $79.45 | 97,500 | — | — |
| 2008-11-20 | $24.67 | $74.64 | 124,600 | — | — |
| 2008-11-19 | $27.10 | $81.99 | 117,700 | — | — |
| 2008-11-18 | $30.82 | $93.25 | 69,500 | — | — |
| 2008-11-17 | $31.19 | $94.37 | 92,400 | — | — |
| 2008-11-14 | $33.16 | $100.33 | 66,200 | — | — |
| 2008-11-13 | $38.07 | $115.18 | 160,100 | — | — |
| 2008-11-12 | $33.35 | $100.90 | 55,200 | — | — |
| 2008-11-11 | $35.06 | $106.07 | 80,900 | — | — |
| 2008-11-10 | $35.19 | $106.47 | 67,400 | — | — |
| 2008-11-07 | $35.31 | $106.83 | 57,400 | — | — |
| 2008-11-06 | $33.46 | $101.23 | 62,700 | — | — |
| 2008-11-05 | $34.10 | $103.17 | 66,700 | — | — |
| 2008-11-04 | $37.02 | $112.00 | 73,600 | — | — |
| 2008-11-03 | $35.90 | $108.62 | 52,400 | — | — |
| 2008-10-31 | $36.59 | $110.70 | 109,400 | — | — |
| 2008-10-30 | $33.27 | $100.66 | 62,900 | — | — |
| 2008-10-29 | $31.66 | $95.79 | 63,000 | — | — |
| 2008-10-28 | $32.48 | $98.27 | 115,500 | — | — |
| 2008-10-27 | $28.71 | $86.86 | 100,600 | — | — |
| 2008-10-24 | $30.58 | $92.52 | 74,600 | — | — |
| 2008-10-23 | $32.62 | $98.69 | 84,000 | — | — |
| 2008-10-22 | $33.45 | $101.20 | 67,000 | — | — |
| 2008-10-21 | $34.75 | $105.14 | 58,900 | — | — |
| 2008-10-20 | $34.02 | $102.93 | 75,100 | — | — |
| 2008-10-17 | $34.26 | $103.65 | 143,900 | — | — |
| 2008-10-16 | $35.10 | $106.19 | 96,000 | — | — |
| 2008-10-15 | $32.88 | $99.48 | 169,000 | — | — |
| 2008-10-14 | $34.76 | $103.74 | 171,500 | — | — |
| 2008-10-13 | $37.78 | $112.76 | 56,400 | — | — |
| 2008-10-10 | $36.13 | $107.83 | 172,000 | — | — |
| 2008-10-09 | $37.04 | $110.55 | 74,500 | — | — |
| 2008-10-08 | $42.00 | $125.35 | 83,800 | — | — |
| 2008-10-07 | $42.70 | $127.44 | 86,800 | — | — |
| 2008-10-06 | $43.10 | $128.64 | 74,700 | — | — |
| 2008-10-03 | $43.85 | $130.87 | 157,100 | — | — |
| 2008-10-02 | $45.86 | $136.87 | 22,300 | — | — |
| 2008-10-01 | $48.94 | $146.07 | 45,600 | — | — |
| 2008-09-30 | $50.54 | $150.84 | 57,700 | — | — |
| 2008-09-29 | $48.89 | $145.92 | 37,900 | — | — |
| 2008-09-26 | $48.28 | $144.10 | 60,800 | — | — |
| 2008-09-25 | $47.53 | $141.86 | 26,300 | — | — |
| 2008-09-24 | $46.97 | $140.19 | 37,700 | — | — |
| 2008-09-23 | $49.56 | $147.92 | 63,300 | — | — |
| 2008-09-22 | $49.62 | $148.10 | 68,000 | — | — |
| 2008-09-19 | $51.39 | $153.38 | 202,700 | — | — |
| 2008-09-18 | $50.31 | $150.15 | 149,900 | — | — |
| 2008-09-17 | $45.93 | $137.08 | 41,700 | — | — |
| 2008-09-16 | $47.00 | $140.28 | 82,500 | — | — |
| 2008-09-15 | $44.98 | $134.25 | 29,300 | — | — |
| 2008-09-12 | $46.48 | $138.72 | 32,000 | — | — |
| 2008-09-11 | $46.90 | $139.98 | 30,100 | — | — |
| 2008-09-10 | $46.32 | $138.25 | 63,700 | — | — |
| 2008-09-09 | $45.57 | $136.01 | 62,300 | — | — |
| 2008-09-08 | $47.96 | $143.14 | 57,600 | — | — |
| 2008-09-05 | $45.61 | $136.13 | 77,100 | — | — |
| 2008-09-04 | $46.66 | $139.26 | 74,800 | — | — |
| 2008-09-03 | $46.96 | $140.16 | 62,400 | — | — |
| 2008-09-02 | $45.81 | $136.72 | 71,700 | — | — |
| 2008-08-29 | $45.72 | $136.46 | 32,100 | — | — |
| 2008-08-28 | $46.01 | $137.32 | 42,300 | — | — |
| 2008-08-27 | $44.14 | $131.74 | 40,700 | — | — |
| 2008-08-26 | $44.26 | $132.10 | 57,700 | — | — |
| 2008-08-25 | $44.24 | $132.04 | 41,400 | — | — |
| 2008-08-22 | $45.44 | $135.62 | 54,900 | — | — |
| 2008-08-21 | $44.45 | $132.66 | 75,200 | — | — |
| 2008-08-20 | $44.84 | $133.83 | 109,700 | — | — |
| 2008-08-19 | $46.50 | $138.78 | 77,100 | — | — |
| 2008-08-18 | $46.27 | $138.10 | 33,700 | — | — |
| 2008-08-15 | $47.57 | $141.98 | 39,400 | — | — |
| 2008-08-14 | $48.28 | $144.10 | 23,900 | — | — |
| 2008-08-13 | $47.47 | $141.68 | 29,200 | — | — |
| 2008-08-12 | $47.00 | $140.28 | 34,700 | — | — |
| 2008-08-11 | $47.03 | $140.36 | 64,000 | — | — |
| 2008-08-08 | $45.54 | $135.92 | 117,100 | — | — |
| 2008-08-07 | $48.81 | $145.68 | 49,800 | — | — |
| 2008-08-06 | $49.24 | $146.96 | 78,100 | — | — |
| 2008-08-05 | $49.32 | $147.20 | 63,400 | — | — |
| 2008-08-04 | $48.49 | $144.72 | 35,400 | — | — |
| 2008-08-01 | $48.94 | $146.07 | 50,100 | — | — |
| 2008-07-31 | $48.47 | $144.66 | 50,800 | — | — |
| 2008-07-30 | $49.57 | $147.95 | 61,500 | — | — |
| 2008-07-29 | $49.20 | $146.84 | 95,100 | — | — |
| 2008-07-28 | $47.10 | $140.57 | 48,600 | — | — |
| 2008-07-25 | $48.78 | $145.59 | 59,300 | — | — |
| 2008-07-24 | $48.40 | $144.45 | 55,100 | — | — |
| 2008-07-23 | $50.23 | $149.92 | 51,500 | — | — |
| 2008-07-22 | $49.21 | $146.87 | 47,800 | — | — |
| 2008-07-21 | $47.55 | $141.92 | 37,600 | — | — |
| 2008-07-18 | $47.55 | $141.92 | 39,800 | — | — |
| 2008-07-17 | $49.00 | $146.24 | 68,700 | — | — |
| 2008-07-16 | $48.11 | $143.59 | 44,300 | — | — |
| 2008-07-15 | $46.05 | $137.44 | 76,300 | — | — |
| 2008-07-14 | $47.00 | $138.87 | 90,800 | — | — |
| 2008-07-11 | $48.43 | $143.10 | 49,000 | — | — |
| 2008-07-10 | $47.88 | $141.47 | 54,900 | — | — |
| 2008-07-09 | $47.10 | $139.17 | 42,100 | — | — |
| 2008-07-08 | $49.70 | $146.85 | 74,900 | — | — |
| 2008-07-07 | $47.86 | $141.41 | 93,700 | — | — |
| 2008-07-03 | $47.95 | $141.68 | 27,500 | — | — |
| 2008-07-02 | $48.01 | $141.86 | 63,300 | — | — |
| 2008-07-01 | $48.35 | $142.86 | 91,000 | — | — |
| 2008-06-30 | $46.99 | $138.84 | 89,100 | — | — |
| 2008-06-27 | $46.81 | $138.31 | 134,700 | — | — |
| 2008-06-26 | $47.19 | $139.43 | 72,100 | — | — |
| 2008-06-25 | $48.47 | $143.22 | 114,900 | — | — |
| 2008-06-24 | $47.05 | $139.02 | 43,200 | — | — |
| 2008-06-23 | $47.70 | $140.94 | 67,900 | — | — |
| 2008-06-20 | $48.65 | $143.75 | 218,800 | — | — |
| 2008-06-19 | $47.65 | $140.79 | 47,100 | — | — |
| 2008-06-18 | $46.85 | $138.43 | 42,100 | — | — |
| 2008-06-17 | $48.22 | $142.48 | 33,700 | — | — |
| 2008-06-16 | $50.58 | $149.45 | 25,100 | — | — |
| 2008-06-13 | $50.08 | $147.97 | 39,200 | — | — |
| 2008-06-12 | $49.56 | $146.44 | 174,500 | — | — |
| 2008-06-11 | $49.20 | $145.37 | 48,900 | — | — |
| 2008-06-10 | $49.40 | $145.96 | 59,100 | — | — |
| 2008-06-09 | $49.67 | $146.76 | 56,000 | — | — |
| 2008-06-06 | $50.00 | $147.74 | 25,000 | — | — |
| 2008-06-05 | $52.13 | $154.03 | 42,600 | — | — |
| 2008-06-04 | $51.39 | $151.84 | 42,700 | — | — |
| 2008-06-03 | $50.60 | $149.51 | 47,100 | — | — |
| 2008-06-02 | $50.24 | $148.45 | 47,300 | — | — |
| 2008-05-30 | $50.42 | $148.98 | 96,400 | — | — |
| 2008-05-29 | $51.42 | $151.93 | 31,500 | — | — |
| 2008-05-28 | $51.16 | $151.16 | 36,300 | — | — |
| 2008-05-27 | $52.00 | $153.65 | 43,800 | — | — |
| 2008-05-23 | $50.86 | $150.28 | 35,900 | — | — |
| 2008-05-22 | $50.00 | $147.74 | 40,400 | — | — |
| 2008-05-21 | $50.34 | $148.74 | 62,200 | — | — |
| 2008-05-20 | $50.54 | $149.33 | 58,700 | — | — |
| 2008-05-19 | $50.85 | $150.25 | 48,300 | — | — |
| 2008-05-16 | $50.94 | $150.51 | 57,000 | — | — |
| 2008-05-15 | $51.99 | $153.62 | 20,400 | — | — |
| 2008-05-14 | $51.39 | $151.84 | 19,300 | — | — |
| 2008-05-13 | $52.44 | $154.95 | 32,200 | — | — |
| 2008-05-12 | $51.71 | $152.79 | 66,500 | — | — |
| 2008-05-09 | $50.78 | $150.04 | 52,400 | — | — |
| 2008-05-08 | $49.32 | $145.73 | 122,600 | — | — |
| 2008-05-07 | $50.60 | $149.51 | 50,800 | — | — |
| 2008-05-06 | $51.39 | $151.84 | 30,500 | — | — |
| 2008-05-05 | $51.66 | $152.64 | 48,000 | — | — |
| 2008-05-02 | $51.00 | $150.69 | 56,700 | — | — |
| 2008-05-01 | $51.03 | $150.78 | 75,500 | — | — |
| 2008-04-30 | $49.90 | $147.44 | 90,400 | — | — |
| 2008-04-29 | $50.51 | $149.24 | 46,900 | — | — |
| 2008-04-28 | $50.32 | $148.68 | 24,700 | — | — |
| 2008-04-25 | $50.15 | $148.18 | 30,500 | — | — |
| 2008-04-24 | $50.38 | $148.86 | 53,000 | — | — |
| 2008-04-23 | $50.63 | $149.60 | 36,700 | — | — |
| 2008-04-22 | $50.16 | $148.21 | 46,000 | — | — |
| 2008-04-21 | $51.73 | $152.85 | 62,300 | — | — |
| 2008-04-18 | $52.44 | $154.95 | 32,200 | — | — |
| 2008-04-17 | $51.80 | $153.06 | 53,700 | — | — |
| 2008-04-16 | $53.75 | $158.82 | 896,300 | — | — |
| 2008-04-15 | $51.04 | $150.81 | 93,800 | — | — |
| 2008-04-14 | $50.36 | $148.80 | 65,000 | — | — |
| 2008-04-11 | $50.32 | $147.29 | 100,100 | — | — |
| 2008-04-10 | $52.18 | $152.74 | 110,900 | — | — |
| 2008-04-09 | $51.18 | $149.81 | 89,300 | — | — |
| 2008-04-08 | $53.30 | $156.02 | 68,900 | — | — |
| 2008-04-07 | $52.18 | $152.74 | 82,900 | — | — |
| 2008-04-04 | $52.66 | $154.14 | 46,600 | — | — |
| 2008-04-03 | $54.56 | $159.70 | 47,200 | — | — |
| 2008-04-02 | $54.16 | $158.53 | 59,900 | — | — |
| 2008-04-01 | $53.49 | $156.57 | 73,100 | — | — |
| 2008-03-31 | $50.24 | $147.06 | 133,300 | — | — |
| 2008-03-28 | $49.63 | $145.27 | 23,700 | — | — |
| 2008-03-27 | $51.19 | $149.84 | 42,100 | — | — |
| 2008-03-26 | $51.71 | $151.36 | 40,200 | — | — |
| 2008-03-25 | $52.42 | $153.44 | 44,900 | — | — |
| 2008-03-24 | $52.54 | $153.79 | 44,800 | — | — |
| 2008-03-20 | $51.91 | $151.95 | 165,000 | — | — |
| 2008-03-19 | $49.75 | $145.63 | 52,900 | — | — |
| 2008-03-18 | $50.60 | $148.11 | 84,700 | — | — |
| 2008-03-17 | $48.18 | $141.03 | 65,400 | — | — |
| 2008-03-14 | $48.72 | $142.61 | 113,000 | — | — |
| 2008-03-13 | $51.51 | $150.78 | 98,300 | — | — |
| 2008-03-12 | $50.81 | $148.73 | 179,300 | — | — |
| 2008-03-11 | $49.49 | $144.86 | 104,300 | — | — |
| 2008-03-10 | $45.52 | $133.24 | 72,200 | — | — |
| 2008-03-07 | $46.05 | $134.79 | 77,600 | — | — |
| 2008-03-06 | $45.06 | $131.90 | 82,600 | — | — |
| 2008-03-05 | $46.97 | $137.49 | 33,900 | — | — |
| 2008-03-04 | $47.38 | $138.69 | 143,700 | — | — |
| 2008-03-03 | $47.50 | $139.04 | 105,600 | — | — |
| 2008-02-29 | $46.40 | $135.82 | 96,100 | — | — |
| 2008-02-28 | $47.56 | $139.21 | 97,600 | — | — |
| 2008-02-27 | $48.29 | $141.35 | 62,600 | — | — |
| 2008-02-26 | $49.03 | $143.52 | 80,400 | — | — |
| 2008-02-25 | $48.32 | $141.44 | 85,600 | — | — |
| 2008-02-22 | $47.55 | $139.19 | 76,600 | — | — |
| 2008-02-21 | $46.53 | $136.20 | 113,800 | — | — |
| 2008-02-20 | $48.40 | $141.67 | 110,200 | — | — |
| 2008-02-19 | $50.02 | $146.42 | 39,400 | — | — |
| 2008-02-15 | $51.00 | $149.28 | 38,900 | — | — |
| 2008-02-14 | $50.14 | $146.77 | 65,100 | — | — |
| 2008-02-13 | $50.40 | $147.53 | 59,700 | — | — |
| 2008-02-12 | $50.24 | $147.06 | 84,300 | — | — |
| 2008-02-11 | $49.96 | $146.24 | 72,800 | — | — |
| 2008-02-08 | $51.00 | $149.28 | 68,800 | — | — |
| 2008-02-07 | $52.31 | $153.12 | 82,600 | — | — |
| 2008-02-06 | $52.26 | $152.97 | 68,600 | — | — |
| 2008-02-05 | $52.90 | $154.85 | 72,700 | — | — |
| 2008-02-04 | $55.41 | $162.19 | 50,800 | — | — |
| 2008-02-01 | $54.34 | $159.06 | 57,900 | — | — |
| 2008-01-31 | $51.23 | $149.96 | 80,700 | — | — |
| 2008-01-30 | $51.67 | $151.25 | 61,700 | — | — |
| 2008-01-29 | $52.89 | $154.82 | 91,100 | — | — |
| 2008-01-28 | $54.95 | $160.85 | 50,100 | — | — |
| 2008-01-25 | $53.00 | $155.14 | 30,100 | — | — |
| 2008-01-24 | $53.04 | $155.26 | 42,900 | — | — |
| 2008-01-23 | $54.12 | $158.42 | 106,700 | — | — |
| 2008-01-22 | $50.56 | $148.00 | 85,400 | — | — |
| 2008-01-18 | $48.50 | $141.97 | 70,600 | — | — |
| 2008-01-17 | $50.43 | $147.62 | 573,500 | — | — |
| 2008-01-16 | $51.70 | $151.33 | 60,000 | — | — |
| 2008-01-15 | $50.21 | $146.97 | 38,400 | — | — |
| 2008-01-14 | $50.92 | $147.67 | 47,600 | — | — |
| 2008-01-11 | $51.02 | $147.96 | 63,300 | — | — |
| 2008-01-10 | $52.08 | $151.04 | 56,300 | — | — |
| 2008-01-09 | $52.01 | $150.84 | 100,300 | — | — |
| 2008-01-08 | $49.76 | $144.31 | 66,500 | — | — |
| 2008-01-07 | $51.75 | $150.08 | 89,700 | — | — |
| 2008-01-04 | $51.09 | $148.17 | 67,800 | — | — |
| 2008-01-03 | $52.09 | $151.07 | 37,900 | — | — |
| 2008-01-02 | $53.77 | $155.94 | 76,900 | — | — |