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
- 2002-06-07 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 | $27.20 | $34.90 | 457,000 | — | — |
| 2008-12-30 | $26.57 | $34.09 | 345,800 | — | — |
| 2008-12-29 | $25.62 | $32.87 | 435,500 | — | — |
| 2008-12-26 | $24.81 | $31.84 | 107,400 | — | — |
| 2008-12-24 | $24.77 | $31.78 | 159,100 | — | — |
| 2008-12-23 | $24.70 | $31.69 | 506,000 | — | — |
| 2008-12-22 | $24.22 | $31.08 | 512,500 | — | — |
| 2008-12-19 | $23.89 | $30.65 | 836,700 | — | — |
| 2008-12-18 | $24.32 | $31.21 | 806,700 | — | — |
| 2008-12-17 | $24.70 | $31.69 | 541,400 | — | — |
| 2008-12-16 | $25.00 | $32.08 | 806,100 | — | — |
| 2008-12-15 | $25.08 | $32.18 | 625,800 | — | — |
| 2008-12-12 | $25.04 | $32.13 | 702,600 | — | — |
| 2008-12-11 | $24.30 | $31.18 | 565,100 | — | — |
| 2008-12-10 | $24.74 | $31.75 | 751,500 | — | — |
| 2008-12-09 | $25.43 | $32.63 | 796,300 | — | — |
| 2008-12-08 | $27.73 | $35.58 | 675,300 | — | — |
| 2008-12-05 | $26.47 | $33.97 | 827,400 | — | — |
| 2008-12-04 | $25.23 | $32.37 | 762,300 | — | — |
| 2008-12-03 | $26.70 | $34.26 | 1,169,800 | — | — |
| 2008-12-02 | $26.03 | $33.40 | 1,050,700 | — | — |
| 2008-12-01 | $27.85 | $35.74 | 1,029,200 | — | — |
| 2008-11-28 | $27.77 | $35.63 | 204,700 | — | — |
| 2008-11-26 | $27.11 | $34.79 | 498,400 | — | — |
| 2008-11-25 | $27.13 | $34.81 | 887,200 | — | — |
| 2008-11-24 | $26.44 | $33.93 | 786,600 | — | — |
| 2008-11-21 | $24.32 | $31.21 | 1,399,800 | — | — |
| 2008-11-20 | $23.91 | $30.68 | 1,458,400 | — | — |
| 2008-11-19 | $28.11 | $36.07 | 745,400 | — | — |
| 2008-11-18 | $30.19 | $38.74 | 593,000 | — | — |
| 2008-11-17 | $29.57 | $37.94 | 834,100 | — | — |
| 2008-11-14 | $30.53 | $39.17 | 608,400 | — | — |
| 2008-11-13 | $32.48 | $41.68 | 835,500 | — | — |
| 2008-11-12 | $30.16 | $38.70 | 443,700 | — | — |
| 2008-11-11 | $31.94 | $40.98 | 339,500 | — | — |
| 2008-11-10 | $32.85 | $42.15 | 348,200 | — | — |
| 2008-11-07 | $32.98 | $42.32 | 504,600 | — | — |
| 2008-11-06 | $33.34 | $42.78 | 585,200 | — | — |
| 2008-11-05 | $33.84 | $43.42 | 438,000 | — | — |
| 2008-11-04 | $35.14 | $45.09 | 332,100 | — | — |
| 2008-11-03 | $33.11 | $42.49 | 469,900 | — | — |
| 2008-10-31 | $33.54 | $43.04 | 776,200 | — | — |
| 2008-10-30 | $33.47 | $42.95 | 728,800 | — | — |
| 2008-10-29 | $31.63 | $40.59 | 805,400 | — | — |
| 2008-10-28 | $30.21 | $38.76 | 746,600 | — | — |
| 2008-10-27 | $28.38 | $36.42 | 629,800 | — | — |
| 2008-10-24 | $30.38 | $38.98 | 807,900 | — | — |
| 2008-10-23 | $31.46 | $40.37 | 1,386,300 | — | — |
| 2008-10-22 | $32.93 | $42.25 | 728,200 | — | — |
| 2008-10-21 | $36.27 | $46.54 | 469,500 | — | — |
| 2008-10-20 | $38.36 | $49.22 | 474,200 | — | — |
| 2008-10-17 | $37.03 | $47.52 | 731,300 | — | — |
| 2008-10-16 | $36.60 | $46.96 | 712,500 | — | — |
| 2008-10-15 | $36.59 | $46.95 | 670,200 | — | — |
| 2008-10-14 | $38.30 | $49.15 | 1,154,600 | — | — |
| 2008-10-13 | $40.49 | $51.96 | 159,000 | — | — |
| 2008-10-10 | $34.44 | $44.19 | 967,600 | — | — |
| 2008-10-09 | $35.95 | $46.13 | 643,800 | — | — |
| 2008-10-08 | $40.50 | $51.97 | 448,700 | — | — |
| 2008-10-07 | $39.14 | $50.22 | 356,200 | — | — |
| 2008-10-06 | $42.54 | $54.59 | 308,700 | — | — |
| 2008-10-03 | $43.55 | $55.88 | 259,200 | — | — |
| 2008-10-02 | $44.27 | $56.22 | 551,300 | — | — |
| 2008-10-01 | $45.75 | $58.10 | 341,000 | — | — |
| 2008-09-30 | $46.04 | $58.46 | 167,200 | — | — |
| 2008-09-29 | $44.95 | $57.08 | 260,000 | — | — |
| 2008-09-26 | $47.98 | $60.93 | 215,600 | — | — |
| 2008-09-25 | $47.71 | $60.58 | 248,200 | — | — |
| 2008-09-24 | $47.50 | $60.32 | 169,200 | — | — |
| 2008-09-23 | $47.36 | $60.14 | 498,600 | — | — |
| 2008-09-22 | $46.55 | $59.11 | 307,200 | — | — |
| 2008-09-19 | $47.42 | $60.22 | 1,101,000 | — | — |
| 2008-09-18 | $44.37 | $56.34 | 1,878,900 | — | — |
| 2008-09-17 | $40.47 | $51.39 | 1,265,700 | — | — |
| 2008-09-16 | $42.71 | $54.24 | 1,600,800 | — | — |
| 2008-09-15 | $43.33 | $55.02 | 1,067,200 | — | — |
| 2008-09-12 | $44.93 | $57.05 | 633,200 | — | — |
| 2008-09-11 | $44.58 | $56.61 | 816,600 | — | — |
| 2008-09-10 | $44.46 | $56.46 | 738,000 | — | — |
| 2008-09-09 | $43.71 | $55.51 | 1,793,400 | — | — |
| 2008-09-08 | $44.40 | $56.38 | 762,800 | — | — |
| 2008-09-05 | $44.33 | $56.29 | 586,700 | — | — |
| 2008-09-04 | $44.30 | $56.25 | 369,500 | — | — |
| 2008-09-03 | $45.63 | $57.94 | 564,200 | — | — |
| 2008-09-02 | $44.98 | $57.12 | 566,000 | — | — |
| 2008-08-29 | $46.00 | $58.41 | 448,400 | — | — |
| 2008-08-28 | $47.05 | $59.75 | 488,200 | — | — |
| 2008-08-27 | $45.39 | $57.64 | 397,700 | — | — |
| 2008-08-26 | $44.35 | $56.32 | 547,100 | — | — |
| 2008-08-25 | $45.44 | $57.70 | 295,300 | — | — |
| 2008-08-22 | $46.35 | $58.86 | 251,300 | — | — |
| 2008-08-21 | $45.71 | $58.05 | 413,500 | — | — |
| 2008-08-20 | $45.03 | $57.18 | 488,700 | — | — |
| 2008-08-19 | $44.52 | $56.53 | 454,000 | — | — |
| 2008-08-18 | $45.96 | $58.36 | 448,700 | — | — |
| 2008-08-15 | $46.18 | $58.64 | 375,800 | — | — |
| 2008-08-14 | $46.41 | $58.93 | 445,600 | — | — |
| 2008-08-13 | $46.02 | $58.44 | 396,900 | — | — |
| 2008-08-12 | $46.87 | $59.52 | 475,600 | — | — |
| 2008-08-11 | $46.92 | $59.58 | 527,500 | — | — |
| 2008-08-08 | $47.62 | $60.47 | 405,000 | — | — |
| 2008-08-07 | $47.53 | $60.36 | 425,400 | — | — |
| 2008-08-06 | $49.12 | $62.38 | 412,300 | — | — |
| 2008-08-05 | $48.75 | $61.91 | 687,400 | — | — |
| 2008-08-04 | $48.37 | $61.42 | 238,600 | — | — |
| 2008-08-01 | $48.44 | $61.51 | 498,500 | — | — |
| 2008-07-31 | $48.73 | $61.88 | 495,400 | — | — |
| 2008-07-30 | $48.33 | $61.37 | 664,400 | — | — |
| 2008-07-29 | $47.85 | $60.76 | 616,900 | — | — |
| 2008-07-28 | $46.66 | $59.25 | 428,900 | — | — |
| 2008-07-25 | $48.14 | $61.13 | 584,300 | — | — |
| 2008-07-24 | $47.49 | $60.31 | 821,000 | — | — |
| 2008-07-23 | $49.76 | $63.19 | 772,100 | — | — |
| 2008-07-22 | $48.80 | $61.97 | 762,800 | — | — |
| 2008-07-21 | $47.84 | $60.75 | 481,800 | — | — |
| 2008-07-18 | $47.59 | $60.43 | 545,900 | — | — |
| 2008-07-17 | $47.22 | $59.96 | 735,200 | — | — |
| 2008-07-16 | $45.76 | $58.11 | 810,400 | — | — |
| 2008-07-15 | $43.19 | $54.85 | 994,200 | — | — |
| 2008-07-14 | $43.66 | $55.44 | 709,500 | — | — |
| 2008-07-11 | $45.12 | $57.30 | 548,800 | — | — |
| 2008-07-10 | $46.84 | $59.48 | 601,500 | — | — |
| 2008-07-09 | $46.39 | $58.91 | 440,500 | — | — |
| 2008-07-08 | $47.44 | $60.24 | 552,600 | — | — |
| 2008-07-07 | $46.29 | $58.78 | 461,000 | — | — |
| 2008-07-03 | $45.56 | $57.85 | 322,000 | — | — |
| 2008-07-02 | $45.24 | $57.45 | 392,300 | — | — |
| 2008-07-01 | $45.71 | $58.05 | 157,400 | — | — |
| 2008-06-30 | $45.82 | $58.18 | 606,200 | — | — |
| 2008-06-27 | $47.32 | $59.47 | 335,500 | — | — |
| 2008-06-26 | $47.73 | $59.99 | 370,600 | — | — |
| 2008-06-25 | $49.00 | $61.58 | 463,600 | — | — |
| 2008-06-24 | $47.74 | $60.00 | 395,900 | — | — |
| 2008-06-23 | $48.01 | $60.34 | 321,500 | — | — |
| 2008-06-20 | $48.72 | $61.23 | 360,200 | — | — |
| 2008-06-19 | $49.77 | $62.55 | 380,700 | — | — |
| 2008-06-18 | $50.20 | $63.09 | 403,000 | — | — |
| 2008-06-17 | $50.90 | $63.97 | 264,900 | — | — |
| 2008-06-16 | $50.56 | $63.54 | 453,500 | — | — |
| 2008-06-13 | $49.69 | $62.45 | 313,800 | — | — |
| 2008-06-12 | $49.15 | $61.77 | 318,400 | — | — |
| 2008-06-11 | $49.17 | $61.80 | 384,000 | — | — |
| 2008-06-10 | $49.88 | $62.69 | 503,000 | — | — |
| 2008-06-09 | $50.08 | $62.94 | 387,200 | — | — |
| 2008-06-06 | $50.23 | $63.13 | 357,500 | — | — |
| 2008-06-05 | $51.47 | $64.69 | 343,500 | — | — |
| 2008-06-04 | $50.49 | $63.46 | 400,300 | — | — |
| 2008-06-03 | $50.35 | $63.28 | 389,800 | — | — |
| 2008-06-02 | $50.25 | $63.15 | 368,800 | — | — |
| 2008-05-30 | $49.98 | $62.81 | 255,200 | — | — |
| 2008-05-29 | $50.20 | $63.09 | 374,300 | — | — |
| 2008-05-28 | $49.35 | $62.02 | 381,600 | — | — |
| 2008-05-27 | $47.99 | $60.31 | 408,500 | — | — |
| 2008-05-23 | $48.11 | $60.46 | 254,300 | — | — |
| 2008-05-22 | $48.85 | $61.39 | 291,200 | — | — |
| 2008-05-21 | $48.50 | $60.95 | 303,900 | — | — |
| 2008-05-20 | $49.05 | $61.65 | 303,000 | — | — |
| 2008-05-19 | $48.83 | $61.37 | 182,800 | — | — |
| 2008-05-16 | $49.30 | $61.96 | 241,600 | — | — |
| 2008-05-15 | $49.58 | $62.31 | 245,000 | — | — |
| 2008-05-14 | $48.46 | $60.90 | 186,900 | — | — |
| 2008-05-13 | $48.20 | $60.58 | 181,100 | — | — |
| 2008-05-12 | $48.22 | $60.60 | 175,000 | — | — |
| 2008-05-09 | $47.78 | $60.05 | 354,000 | — | — |
| 2008-05-08 | $47.37 | $59.53 | 235,900 | — | — |
| 2008-05-07 | $47.54 | $59.75 | 244,700 | — | — |
| 2008-05-06 | $48.28 | $60.68 | 256,800 | — | — |
| 2008-05-05 | $48.26 | $60.65 | 252,200 | — | — |
| 2008-05-02 | $48.87 | $61.42 | 287,500 | — | — |
| 2008-05-01 | $48.01 | $60.34 | 438,700 | — | — |
| 2008-04-30 | $47.65 | $59.89 | 334,100 | — | — |
| 2008-04-29 | $47.27 | $59.41 | 252,600 | — | — |
| 2008-04-28 | $47.64 | $59.87 | 314,300 | — | — |
| 2008-04-25 | $47.50 | $59.70 | 366,100 | — | — |
| 2008-04-24 | $47.25 | $59.38 | 356,400 | — | — |
| 2008-04-23 | $46.36 | $58.26 | 231,400 | — | — |
| 2008-04-22 | $46.96 | $59.02 | 364,700 | — | — |
| 2008-04-21 | $47.15 | $59.26 | 357,200 | — | — |
| 2008-04-18 | $47.25 | $59.38 | 504,000 | — | — |
| 2008-04-17 | $45.31 | $56.94 | 358,700 | — | — |
| 2008-04-16 | $45.32 | $56.96 | 356,700 | — | — |
| 2008-04-15 | $43.81 | $55.06 | 302,300 | — | — |
| 2008-04-14 | $43.95 | $55.24 | 363,300 | — | — |
| 2008-04-11 | $44.42 | $55.83 | 324,700 | — | — |
| 2008-04-10 | $45.65 | $57.37 | 459,900 | — | — |
| 2008-04-09 | $45.06 | $56.63 | 537,900 | — | — |
| 2008-04-08 | $45.96 | $57.76 | 228,300 | — | — |
| 2008-04-07 | $46.43 | $58.35 | 258,600 | — | — |
| 2008-04-04 | $46.39 | $58.30 | 267,000 | — | — |
| 2008-04-03 | $46.55 | $58.50 | 313,100 | — | — |
| 2008-04-02 | $46.25 | $58.13 | 418,400 | — | — |
| 2008-04-01 | $46.52 | $58.47 | 557,600 | — | — |
| 2008-03-31 | $45.21 | $56.82 | 645,500 | — | — |
| 2008-03-28 | $44.13 | $55.46 | 499,100 | — | — |
| 2008-03-27 | $45.79 | $56.95 | 428,300 | — | — |
| 2008-03-26 | $45.27 | $56.30 | 556,100 | — | — |
| 2008-03-25 | $45.80 | $56.96 | 865,100 | — | — |
| 2008-03-24 | $44.71 | $55.61 | 431,600 | — | — |
| 2008-03-20 | $43.44 | $54.03 | 703,700 | — | — |
| 2008-03-19 | $43.08 | $53.58 | 843,700 | — | — |
| 2008-03-18 | $44.48 | $55.32 | 741,400 | — | — |
| 2008-03-17 | $42.90 | $53.36 | 741,600 | — | — |
| 2008-03-14 | $44.70 | $55.60 | 818,200 | — | — |
| 2008-03-13 | $46.40 | $57.71 | 1,114,000 | — | — |
| 2008-03-12 | $45.73 | $56.88 | 1,201,400 | — | — |
| 2008-03-11 | $45.39 | $56.45 | 768,000 | — | — |
| 2008-03-10 | $44.15 | $54.91 | 835,600 | — | — |
| 2008-03-07 | $45.25 | $56.28 | 877,300 | — | — |
| 2008-03-06 | $44.62 | $55.50 | 823,900 | — | — |
| 2008-03-05 | $46.63 | $58.00 | 589,800 | — | — |
| 2008-03-04 | $45.74 | $56.89 | 730,600 | — | — |
| 2008-03-03 | $47.16 | $58.66 | 486,700 | — | — |
| 2008-02-29 | $48.49 | $60.31 | 420,300 | — | — |
| 2008-02-28 | $50.07 | $62.27 | 331,300 | — | — |
| 2008-02-27 | $50.25 | $62.50 | 251,100 | — | — |
| 2008-02-26 | $49.95 | $62.13 | 329,600 | — | — |
| 2008-02-25 | $48.95 | $60.88 | 385,400 | — | — |
| 2008-02-22 | $47.71 | $59.34 | 263,300 | — | — |
| 2008-02-21 | $47.45 | $59.02 | 263,900 | — | — |
| 2008-02-20 | $47.65 | $59.26 | 287,100 | — | — |
| 2008-02-19 | $47.11 | $58.59 | 256,700 | — | — |
| 2008-02-15 | $47.15 | $58.64 | 239,600 | — | — |
| 2008-02-14 | $47.98 | $59.68 | 227,500 | — | — |
| 2008-02-13 | $48.74 | $60.62 | 203,200 | — | — |
| 2008-02-12 | $48.45 | $60.26 | 294,800 | — | — |
| 2008-02-11 | $48.18 | $59.92 | 267,700 | — | — |
| 2008-02-08 | $47.89 | $59.56 | 267,300 | — | — |
| 2008-02-07 | $47.50 | $59.08 | 407,100 | — | — |
| 2008-02-06 | $47.63 | $59.24 | 304,700 | — | — |
| 2008-02-05 | $47.57 | $59.17 | 388,000 | — | — |
| 2008-02-04 | $48.60 | $60.45 | 272,400 | — | — |
| 2008-02-01 | $48.92 | $60.84 | 318,800 | — | — |
| 2008-01-31 | $47.99 | $59.69 | 522,700 | — | — |
| 2008-01-30 | $48.00 | $59.70 | 291,900 | — | — |
| 2008-01-29 | $47.74 | $59.38 | 323,900 | — | — |
| 2008-01-28 | $46.94 | $58.38 | 310,400 | — | — |
| 2008-01-25 | $46.47 | $57.80 | 340,900 | — | — |
| 2008-01-24 | $46.58 | $57.93 | 488,600 | — | — |
| 2008-01-23 | $46.86 | $58.28 | 694,700 | — | — |
| 2008-01-22 | $44.80 | $55.72 | 651,400 | — | — |
| 2008-01-18 | $44.46 | $55.30 | 419,000 | — | — |
| 2008-01-17 | $45.17 | $56.18 | 419,200 | — | — |
| 2008-01-16 | $46.00 | $57.21 | 340,100 | — | — |
| 2008-01-15 | $46.59 | $57.95 | 303,500 | — | — |
| 2008-01-14 | $47.48 | $59.05 | 194,200 | — | — |
| 2008-01-11 | $48.00 | $59.70 | 341,100 | — | — |
| 2008-01-10 | $48.48 | $60.30 | 406,100 | — | — |
| 2008-01-09 | $46.91 | $58.34 | 379,700 | — | — |
| 2008-01-08 | $46.56 | $57.91 | 253,500 | — | — |
| 2008-01-07 | $47.26 | $58.78 | 312,600 | — | — |
| 2008-01-04 | $47.99 | $59.69 | 190,100 | — | — |
| 2008-01-03 | $49.64 | $61.74 | 158,400 | — | — |
| 2008-01-02 | $50.00 | $62.19 | 213,600 | — | — |