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
- 1994-10-27 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 | $25.69 | $49.07 | 326,800 | — | — |
| 2008-12-30 | $25.30 | $48.32 | 433,200 | — | — |
| 2008-12-29 | $25.08 | $47.90 | 483,900 | — | — |
| 2008-12-26 | $24.63 | $47.04 | 489,900 | — | — |
| 2008-12-24 | $24.52 | $46.83 | 308,500 | — | — |
| 2008-12-23 | $24.65 | $47.08 | 454,200 | — | — |
| 2008-12-22 | $24.22 | $46.26 | 427,500 | — | — |
| 2008-12-19 | $24.53 | $46.85 | 540,200 | — | — |
| 2008-12-18 | $24.53 | $46.85 | 637,500 | — | — |
| 2008-12-17 | $25.13 | $48.00 | 567,500 | — | — |
| 2008-12-16 | $25.34 | $48.40 | 1,531,400 | — | — |
| 2008-12-15 | $26.38 | $50.39 | 670,300 | — | — |
| 2008-12-12 | $27.00 | $51.57 | 744,700 | — | — |
| 2008-12-11 | $26.68 | $50.96 | 443,100 | — | — |
| 2008-12-10 | $27.15 | $51.86 | 607,000 | — | — |
| 2008-12-09 | $27.25 | $52.05 | 703,500 | — | — |
| 2008-12-08 | $28.83 | $55.07 | 672,100 | — | — |
| 2008-12-05 | $27.33 | $52.20 | 736,200 | — | — |
| 2008-12-04 | $26.63 | $50.86 | 821,200 | — | — |
| 2008-12-03 | $27.62 | $52.76 | 970,200 | — | — |
| 2008-12-02 | $27.31 | $52.16 | 788,300 | — | — |
| 2008-12-01 | $28.50 | $54.44 | 953,700 | — | — |
| 2008-11-28 | $28.82 | $55.05 | 220,400 | — | — |
| 2008-11-26 | $28.00 | $53.48 | 605,300 | — | — |
| 2008-11-25 | $28.16 | $53.79 | 1,116,900 | — | — |
| 2008-11-24 | $27.55 | $52.62 | 975,000 | — | — |
| 2008-11-21 | $25.62 | $48.94 | 1,494,800 | — | — |
| 2008-11-20 | $25.70 | $49.09 | 1,437,000 | — | — |
| 2008-11-19 | $29.81 | $56.94 | 884,800 | — | — |
| 2008-11-18 | $32.84 | $62.73 | 515,500 | — | — |
| 2008-11-17 | $32.41 | $61.90 | 652,300 | — | — |
| 2008-11-14 | $33.81 | $64.58 | 593,200 | — | — |
| 2008-11-13 | $35.48 | $67.77 | 773,200 | — | — |
| 2008-11-12 | $33.24 | $63.49 | 313,800 | — | — |
| 2008-11-11 | $34.81 | $66.49 | 366,200 | — | — |
| 2008-11-10 | $35.10 | $67.04 | 349,000 | — | — |
| 2008-11-07 | $35.71 | $68.21 | 309,100 | — | — |
| 2008-11-06 | $35.66 | $68.11 | 515,500 | — | — |
| 2008-11-05 | $36.68 | $70.06 | 330,600 | — | — |
| 2008-11-04 | $39.11 | $74.70 | 329,300 | — | — |
| 2008-11-03 | $36.60 | $69.91 | 403,000 | — | — |
| 2008-10-31 | $35.77 | $68.32 | 705,200 | — | — |
| 2008-10-30 | $36.15 | $69.05 | 554,900 | — | — |
| 2008-10-29 | $34.87 | $66.60 | 615,300 | — | — |
| 2008-10-28 | $34.15 | $64.19 | 549,300 | — | — |
| 2008-10-27 | $32.06 | $60.26 | 547,300 | — | — |
| 2008-10-24 | $33.62 | $63.19 | 758,300 | — | — |
| 2008-10-23 | $35.16 | $66.09 | 1,026,800 | — | — |
| 2008-10-22 | $33.28 | $62.56 | 543,800 | — | — |
| 2008-10-21 | $35.55 | $66.82 | 357,400 | — | — |
| 2008-10-20 | $37.30 | $70.11 | 573,700 | — | — |
| 2008-10-17 | $36.75 | $69.08 | 883,900 | — | — |
| 2008-10-16 | $35.30 | $66.35 | 990,000 | — | — |
| 2008-10-15 | $34.35 | $64.57 | 552,100 | — | — |
| 2008-10-14 | $36.07 | $67.80 | 919,600 | — | — |
| 2008-10-13 | $37.87 | $71.18 | 165,100 | — | — |
| 2008-10-10 | $32.49 | $61.07 | 1,004,000 | — | — |
| 2008-10-09 | $33.10 | $62.22 | 1,048,500 | — | — |
| 2008-10-08 | $35.30 | $66.35 | 415,800 | — | — |
| 2008-10-07 | $35.32 | $66.39 | 318,600 | — | — |
| 2008-10-06 | $37.40 | $70.30 | 411,600 | — | — |
| 2008-10-03 | $39.26 | $73.80 | 530,100 | — | — |
| 2008-10-02 | $40.61 | $76.33 | 379,700 | — | — |
| 2008-10-01 | $42.96 | $80.75 | 225,600 | — | — |
| 2008-09-30 | $43.10 | $81.01 | 215,000 | — | — |
| 2008-09-29 | $41.80 | $78.57 | 261,700 | — | — |
| 2008-09-26 | $45.27 | $85.09 | 159,500 | — | — |
| 2008-09-25 | $46.40 | $87.22 | 171,200 | — | — |
| 2008-09-24 | $46.30 | $87.03 | 153,700 | — | — |
| 2008-09-23 | $46.72 | $87.82 | 251,800 | — | — |
| 2008-09-22 | $46.22 | $86.88 | 345,200 | — | — |
| 2008-09-19 | $47.37 | $89.04 | 1,346,200 | — | — |
| 2008-09-18 | $45.13 | $84.83 | 2,322,100 | — | — |
| 2008-09-17 | $42.25 | $79.42 | 1,288,800 | — | — |
| 2008-09-16 | $44.56 | $83.76 | 1,255,700 | — | — |
| 2008-09-15 | $45.37 | $85.28 | 871,200 | — | — |
| 2008-09-12 | $46.35 | $87.12 | 566,300 | — | — |
| 2008-09-11 | $45.64 | $85.79 | 661,800 | — | — |
| 2008-09-10 | $45.45 | $85.43 | 653,600 | — | — |
| 2008-09-09 | $44.74 | $84.10 | 1,082,400 | — | — |
| 2008-09-08 | $45.72 | $85.94 | 830,000 | — | — |
| 2008-09-05 | $45.03 | $84.64 | 656,300 | — | — |
| 2008-09-04 | $44.88 | $84.36 | 604,700 | — | — |
| 2008-09-03 | $44.72 | $84.06 | 481,600 | — | — |
| 2008-09-02 | $43.46 | $81.69 | 393,800 | — | — |
| 2008-08-29 | $43.66 | $82.07 | 392,900 | — | — |
| 2008-08-28 | $43.91 | $82.54 | 390,300 | — | — |
| 2008-08-27 | $43.58 | $81.92 | 493,100 | — | — |
| 2008-08-26 | $41.85 | $78.66 | 417,000 | — | — |
| 2008-08-25 | $41.95 | $78.85 | 288,900 | — | — |
| 2008-08-22 | $42.91 | $80.66 | 235,900 | — | — |
| 2008-08-21 | $42.36 | $79.62 | 260,200 | — | — |
| 2008-08-20 | $42.21 | $79.34 | 424,100 | — | — |
| 2008-08-19 | $42.18 | $79.28 | 350,400 | — | — |
| 2008-08-18 | $43.51 | $81.78 | 281,600 | — | — |
| 2008-08-15 | $44.59 | $83.81 | 292,700 | — | — |
| 2008-08-14 | $44.47 | $83.59 | 373,600 | — | — |
| 2008-08-13 | $44.03 | $82.76 | 480,300 | — | — |
| 2008-08-12 | $45.44 | $85.41 | 363,200 | — | — |
| 2008-08-11 | $45.74 | $85.98 | 491,300 | — | — |
| 2008-08-08 | $45.79 | $86.07 | 507,400 | — | — |
| 2008-08-07 | $45.55 | $85.62 | 353,600 | — | — |
| 2008-08-06 | $47.12 | $88.57 | 381,500 | — | — |
| 2008-08-05 | $47.71 | $89.68 | 410,100 | — | — |
| 2008-08-04 | $46.10 | $86.65 | 221,000 | — | — |
| 2008-08-01 | $46.16 | $86.77 | 480,100 | — | — |
| 2008-07-31 | $46.87 | $88.10 | 476,500 | — | — |
| 2008-07-30 | $47.13 | $88.59 | 678,200 | — | — |
| 2008-07-29 | $47.50 | $88.00 | 645,900 | — | — |
| 2008-07-28 | $45.75 | $84.76 | 498,300 | — | — |
| 2008-07-25 | $46.79 | $86.69 | 571,900 | — | — |
| 2008-07-24 | $46.72 | $86.56 | 667,500 | — | — |
| 2008-07-23 | $49.28 | $91.30 | 877,600 | — | — |
| 2008-07-22 | $46.81 | $86.72 | 598,000 | — | — |
| 2008-07-21 | $45.63 | $84.54 | 493,400 | — | — |
| 2008-07-18 | $45.71 | $84.68 | 709,600 | — | — |
| 2008-07-17 | $44.80 | $83.00 | 764,400 | — | — |
| 2008-07-16 | $41.81 | $77.46 | 729,300 | — | — |
| 2008-07-15 | $39.19 | $72.60 | 1,216,400 | — | — |
| 2008-07-14 | $39.82 | $73.77 | 696,100 | — | — |
| 2008-07-11 | $41.51 | $76.90 | 646,200 | — | — |
| 2008-07-10 | $42.57 | $78.87 | 498,600 | — | — |
| 2008-07-09 | $42.68 | $79.07 | 446,100 | — | — |
| 2008-07-08 | $43.02 | $79.70 | 517,600 | — | — |
| 2008-07-07 | $41.94 | $77.70 | 647,900 | — | — |
| 2008-07-03 | $41.04 | $76.03 | 344,300 | — | — |
| 2008-07-02 | $40.90 | $75.77 | 469,300 | — | — |
| 2008-07-01 | $41.37 | $76.64 | 308,100 | — | — |
| 2008-06-30 | $41.23 | $76.38 | 330,800 | — | — |
| 2008-06-27 | $42.29 | $78.35 | 305,200 | — | — |
| 2008-06-26 | $41.97 | $77.76 | 300,800 | — | — |
| 2008-06-25 | $43.44 | $80.48 | 440,100 | — | — |
| 2008-06-24 | $41.80 | $77.44 | 370,300 | — | — |
| 2008-06-23 | $42.22 | $78.22 | 250,000 | — | — |
| 2008-06-20 | $43.10 | $79.85 | 284,500 | — | — |
| 2008-06-19 | $44.16 | $81.81 | 312,800 | — | — |
| 2008-06-18 | $44.49 | $82.42 | 408,800 | — | — |
| 2008-06-17 | $44.79 | $82.98 | 380,500 | — | — |
| 2008-06-16 | $44.46 | $82.37 | 361,100 | — | — |
| 2008-06-13 | $43.73 | $81.02 | 309,700 | — | — |
| 2008-06-12 | $43.51 | $80.61 | 477,600 | — | — |
| 2008-06-11 | $44.88 | $83.15 | 340,700 | — | — |
| 2008-06-10 | $45.59 | $84.46 | 382,500 | — | — |
| 2008-06-09 | $46.82 | $86.74 | 392,900 | — | — |
| 2008-06-06 | $46.75 | $86.61 | 318,800 | — | — |
| 2008-06-05 | $47.65 | $88.28 | 218,900 | — | — |
| 2008-06-04 | $47.44 | $87.89 | 244,000 | — | — |
| 2008-06-03 | $47.48 | $87.96 | 272,000 | — | — |
| 2008-06-02 | $48.39 | $89.65 | 262,500 | — | — |
| 2008-05-30 | $49.08 | $90.93 | 323,100 | — | — |
| 2008-05-29 | $49.19 | $91.13 | 325,500 | — | — |
| 2008-05-28 | $48.11 | $89.13 | 323,500 | — | — |
| 2008-05-27 | $48.14 | $89.19 | 579,700 | — | — |
| 2008-05-23 | $49.12 | $91.00 | 200,900 | — | — |
| 2008-05-22 | $49.85 | $92.35 | 248,900 | — | — |
| 2008-05-21 | $48.97 | $90.72 | 313,200 | — | — |
| 2008-05-20 | $49.36 | $91.45 | 316,600 | — | — |
| 2008-05-19 | $49.70 | $92.08 | 81,700 | — | — |
| 2008-05-16 | $50.01 | $92.65 | 162,600 | — | — |
| 2008-05-15 | $50.05 | $92.72 | 224,900 | — | — |
| 2008-05-14 | $49.48 | $91.67 | 162,700 | — | — |
| 2008-05-13 | $49.09 | $90.95 | 217,700 | — | — |
| 2008-05-12 | $48.95 | $90.69 | 307,300 | — | — |
| 2008-05-09 | $48.85 | $90.50 | 232,600 | — | — |
| 2008-05-08 | $48.83 | $90.46 | 361,400 | — | — |
| 2008-05-07 | $50.03 | $92.69 | 218,500 | — | — |
| 2008-05-06 | $50.92 | $94.34 | 209,400 | — | — |
| 2008-05-05 | $50.44 | $93.45 | 226,700 | — | — |
| 2008-05-02 | $51.05 | $94.58 | 362,800 | — | — |
| 2008-05-01 | $49.75 | $92.17 | 347,600 | — | — |
| 2008-04-30 | $49.97 | $92.58 | 448,000 | — | — |
| 2008-04-29 | $49.75 | $90.86 | 279,300 | — | — |
| 2008-04-28 | $49.59 | $90.57 | 239,500 | — | — |
| 2008-04-25 | $48.85 | $89.21 | 250,700 | — | — |
| 2008-04-24 | $48.69 | $88.92 | 328,500 | — | — |
| 2008-04-23 | $47.39 | $86.55 | 412,900 | — | — |
| 2008-04-22 | $48.15 | $87.94 | 279,200 | — | — |
| 2008-04-21 | $48.16 | $87.95 | 297,700 | — | — |
| 2008-04-18 | $47.71 | $87.13 | 424,300 | — | — |
| 2008-04-17 | $45.91 | $83.84 | 330,400 | — | — |
| 2008-04-16 | $46.07 | $84.14 | 342,100 | — | — |
| 2008-04-15 | $44.97 | $82.13 | 206,700 | — | — |
| 2008-04-14 | $45.13 | $82.42 | 255,700 | — | — |
| 2008-04-11 | $45.59 | $83.26 | 290,800 | — | — |
| 2008-04-10 | $46.19 | $84.36 | 369,900 | — | — |
| 2008-04-09 | $45.24 | $82.62 | 301,700 | — | — |
| 2008-04-08 | $46.09 | $84.17 | 298,100 | — | — |
| 2008-04-07 | $46.59 | $85.09 | 302,700 | — | — |
| 2008-04-04 | $46.33 | $84.61 | 341,600 | — | — |
| 2008-04-03 | $47.31 | $86.40 | 471,900 | — | — |
| 2008-04-02 | $46.08 | $84.15 | 355,900 | — | — |
| 2008-04-01 | $46.25 | $84.47 | 397,700 | — | — |
| 2008-03-31 | $44.81 | $81.84 | 382,100 | — | — |
| 2008-03-28 | $43.92 | $80.21 | 343,800 | — | — |
| 2008-03-27 | $44.90 | $82.00 | 577,000 | — | — |
| 2008-03-26 | $44.24 | $80.79 | 624,100 | — | — |
| 2008-03-25 | $46.08 | $84.15 | 1,335,200 | — | — |
| 2008-03-24 | $45.81 | $83.66 | 1,430,000 | — | — |
| 2008-03-20 | $43.68 | $79.77 | 870,000 | — | — |
| 2008-03-19 | $41.34 | $75.50 | 1,032,600 | — | — |
| 2008-03-18 | $41.92 | $76.56 | 825,800 | — | — |
| 2008-03-17 | $39.24 | $71.66 | 872,900 | — | — |
| 2008-03-14 | $40.70 | $74.33 | 1,118,100 | — | — |
| 2008-03-13 | $42.43 | $77.49 | 737,600 | — | — |
| 2008-03-12 | $42.00 | $76.70 | 1,317,400 | — | — |
| 2008-03-11 | $42.23 | $77.12 | 1,043,400 | — | — |
| 2008-03-10 | $42.32 | $77.29 | 874,700 | — | — |
| 2008-03-07 | $43.52 | $79.48 | 1,148,000 | — | — |
| 2008-03-06 | $42.48 | $77.58 | 1,036,900 | — | — |
| 2008-03-05 | $45.79 | $83.63 | 672,900 | — | — |
| 2008-03-04 | $46.92 | $85.69 | 967,600 | — | — |
| 2008-03-03 | $48.91 | $89.32 | 605,500 | — | — |
| 2008-02-29 | $50.54 | $92.30 | 707,600 | — | — |
| 2008-02-28 | $53.95 | $98.53 | 529,200 | — | — |
| 2008-02-27 | $55.08 | $100.59 | 344,600 | — | — |
| 2008-02-26 | $55.73 | $101.78 | 288,500 | — | — |
| 2008-02-25 | $54.68 | $99.86 | 351,900 | — | — |
| 2008-02-22 | $53.72 | $98.11 | 418,400 | — | — |
| 2008-02-21 | $53.18 | $97.12 | 277,300 | — | — |
| 2008-02-20 | $53.37 | $97.47 | 342,000 | — | — |
| 2008-02-19 | $52.67 | $96.19 | 351,300 | — | — |
| 2008-02-15 | $53.34 | $97.41 | 336,200 | — | — |
| 2008-02-14 | $54.08 | $98.77 | 208,600 | — | — |
| 2008-02-13 | $54.91 | $100.28 | 367,800 | — | — |
| 2008-02-12 | $54.88 | $100.23 | 313,000 | — | — |
| 2008-02-11 | $55.32 | $101.03 | 287,900 | — | — |
| 2008-02-08 | $56.11 | $102.47 | 224,000 | — | — |
| 2008-02-07 | $56.00 | $102.27 | 338,000 | — | — |
| 2008-02-06 | $55.71 | $101.74 | 321,100 | — | — |
| 2008-02-05 | $56.30 | $102.82 | 333,700 | — | — |
| 2008-02-04 | $58.46 | $106.76 | 372,600 | — | — |
| 2008-02-01 | $58.20 | $106.29 | 255,600 | — | — |
| 2008-01-31 | $56.46 | $103.11 | 478,300 | — | — |
| 2008-01-30 | $56.95 | $104.01 | 361,100 | — | — |
| 2008-01-29 | $57.82 | $104.33 | 248,500 | — | — |
| 2008-01-28 | $56.49 | $101.93 | 276,600 | — | — |
| 2008-01-25 | $54.88 | $99.02 | 306,800 | — | — |
| 2008-01-24 | $56.00 | $101.04 | 450,000 | — | — |
| 2008-01-23 | $54.57 | $98.46 | 796,300 | — | — |
| 2008-01-22 | $51.96 | $93.75 | 731,200 | — | — |
| 2008-01-18 | $52.48 | $94.69 | 432,700 | — | — |
| 2008-01-17 | $52.89 | $95.43 | 386,100 | — | — |
| 2008-01-16 | $53.71 | $96.91 | 400,600 | — | — |
| 2008-01-15 | $54.79 | $98.86 | 365,500 | — | — |
| 2008-01-14 | $56.54 | $102.02 | 195,100 | — | — |
| 2008-01-11 | $55.84 | $100.75 | 270,100 | — | — |
| 2008-01-10 | $56.87 | $102.61 | 458,000 | — | — |
| 2008-01-09 | $56.06 | $101.15 | 266,000 | — | — |
| 2008-01-08 | $55.13 | $99.47 | 266,700 | — | — |
| 2008-01-07 | $55.77 | $100.63 | 401,200 | — | — |
| 2008-01-04 | $55.21 | $99.62 | 200,800 | — | — |
| 2008-01-03 | $56.68 | $102.27 | 203,100 | — | — |
| 2008-01-02 | $55.92 | $100.90 | 222,200 | — | — |