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
- 1991-12-31 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 | $30.70 | $105.70 | 1,048,400 | — | — |
| 2008-12-30 | $28.39 | $97.75 | 796,500 | — | — |
| 2008-12-29 | $26.18 | $90.14 | 742,200 | — | — |
| 2008-12-26 | $27.21 | $92.40 | 378,600 | — | — |
| 2008-12-24 | $26.32 | $89.38 | 458,400 | — | — |
| 2008-12-23 | $26.63 | $90.43 | 1,041,900 | — | — |
| 2008-12-22 | $28.14 | $95.56 | 1,229,500 | — | — |
| 2008-12-19 | $29.15 | $98.99 | 1,668,700 | — | — |
| 2008-12-18 | $28.49 | $96.75 | 1,128,600 | — | — |
| 2008-12-17 | $30.58 | $103.85 | 1,434,000 | — | — |
| 2008-12-16 | $31.18 | $105.88 | 1,642,900 | — | — |
| 2008-12-15 | $26.95 | $91.52 | 959,300 | — | — |
| 2008-12-12 | $28.36 | $96.31 | 1,691,600 | — | — |
| 2008-12-11 | $25.24 | $85.71 | 1,903,100 | — | — |
| 2008-12-10 | $30.23 | $102.66 | 1,039,400 | — | — |
| 2008-12-09 | $28.65 | $97.29 | 1,264,000 | — | — |
| 2008-12-08 | $30.56 | $103.78 | 1,514,700 | — | — |
| 2008-12-05 | $27.73 | $94.17 | 1,370,900 | — | — |
| 2008-12-04 | $24.72 | $83.95 | 1,251,500 | — | — |
| 2008-12-03 | $25.42 | $86.32 | 1,231,500 | — | — |
| 2008-12-02 | $23.88 | $81.09 | 2,478,100 | — | — |
| 2008-12-01 | $22.29 | $75.69 | 1,536,000 | — | — |
| 2008-11-28 | $29.71 | $100.89 | 837,600 | — | — |
| 2008-11-26 | $29.88 | $101.47 | 1,190,900 | — | — |
| 2008-11-25 | $28.48 | $96.71 | 2,092,600 | — | — |
| 2008-11-24 | $28.40 | $96.44 | 1,888,600 | — | — |
| 2008-11-21 | $24.63 | $83.64 | 2,520,000 | — | — |
| 2008-11-20 | $21.72 | $73.76 | 2,670,400 | — | — |
| 2008-11-19 | $21.39 | $72.64 | 1,422,800 | — | — |
| 2008-11-18 | $24.09 | $81.81 | 849,300 | — | — |
| 2008-11-17 | $24.93 | $84.66 | 1,029,300 | — | — |
| 2008-11-14 | $25.05 | $85.07 | 1,690,100 | — | — |
| 2008-11-13 | $27.15 | $92.20 | 1,598,100 | — | — |
| 2008-11-12 | $23.30 | $79.12 | 1,548,100 | — | — |
| 2008-11-11 | $24.41 | $82.89 | 2,207,700 | — | — |
| 2008-11-10 | $25.93 | $88.06 | 954,900 | — | — |
| 2008-11-07 | $28.94 | $98.28 | 829,700 | — | — |
| 2008-11-06 | $27.09 | $91.99 | 748,200 | — | — |
| 2008-11-05 | $28.33 | $96.21 | 1,218,900 | — | — |
| 2008-11-04 | $30.83 | $104.70 | 1,169,900 | — | — |
| 2008-11-03 | $29.48 | $100.11 | 1,447,900 | — | — |
| 2008-10-31 | $31.09 | $105.58 | 1,284,800 | — | — |
| 2008-10-30 | $28.63 | $97.22 | 1,013,300 | — | — |
| 2008-10-29 | $27.43 | $93.15 | 1,121,400 | — | — |
| 2008-10-28 | $27.72 | $94.13 | 2,356,700 | — | — |
| 2008-10-27 | $24.84 | $84.35 | 902,900 | — | — |
| 2008-10-24 | $26.20 | $88.97 | 733,100 | — | — |
| 2008-10-23 | $28.25 | $95.93 | 1,268,000 | — | — |
| 2008-10-22 | $28.90 | $98.14 | 1,327,700 | — | — |
| 2008-10-21 | $30.35 | $103.07 | 646,000 | — | — |
| 2008-10-20 | $30.62 | $103.98 | 977,300 | — | — |
| 2008-10-17 | $29.44 | $99.97 | 1,455,900 | — | — |
| 2008-10-16 | $28.24 | $95.90 | 1,381,700 | — | — |
| 2008-10-15 | $26.59 | $90.30 | 1,283,500 | — | — |
| 2008-10-14 | $31.24 | $106.09 | 981,800 | — | — |
| 2008-10-13 | $32.38 | $109.96 | 1,282,100 | — | — |
| 2008-10-10 | $30.13 | $102.32 | 1,828,200 | — | — |
| 2008-10-09 | $26.80 | $91.01 | 1,072,200 | — | — |
| 2008-10-08 | $29.68 | $100.79 | 1,248,300 | — | — |
| 2008-10-07 | $29.28 | $99.43 | 1,026,400 | — | — |
| 2008-10-06 | $31.47 | $106.87 | 1,320,400 | — | — |
| 2008-10-03 | $32.78 | $111.32 | 802,900 | — | — |
| 2008-10-02 | $35.60 | $120.89 | 661,000 | — | — |
| 2008-10-01 | $38.17 | $129.62 | 785,900 | — | — |
| 2008-09-30 | $40.35 | $137.02 | 676,800 | — | — |
| 2008-09-29 | $38.76 | $131.62 | 1,016,000 | — | — |
| 2008-09-26 | $40.84 | $138.69 | 595,700 | — | — |
| 2008-09-25 | $39.56 | $133.07 | 659,900 | — | — |
| 2008-09-24 | $39.20 | $131.86 | 1,987,100 | — | — |
| 2008-09-23 | $40.02 | $134.62 | 705,300 | — | — |
| 2008-09-22 | $39.40 | $132.54 | 685,400 | — | — |
| 2008-09-19 | $42.60 | $143.30 | 1,666,400 | — | — |
| 2008-09-18 | $42.00 | $141.28 | 1,325,400 | — | — |
| 2008-09-17 | $37.31 | $125.51 | 790,100 | — | — |
| 2008-09-16 | $38.77 | $130.42 | 824,400 | — | — |
| 2008-09-15 | $36.46 | $122.65 | 1,001,100 | — | — |
| 2008-09-12 | $39.38 | $132.47 | 292,700 | — | — |
| 2008-09-11 | $38.87 | $130.75 | 319,400 | — | — |
| 2008-09-10 | $38.64 | $129.98 | 480,300 | — | — |
| 2008-09-09 | $38.06 | $128.03 | 724,700 | — | — |
| 2008-09-08 | $39.94 | $134.35 | 942,600 | — | — |
| 2008-09-05 | $38.97 | $131.09 | 553,700 | — | — |
| 2008-09-04 | $39.23 | $131.96 | 505,600 | — | — |
| 2008-09-03 | $40.34 | $135.70 | 402,700 | — | — |
| 2008-09-02 | $39.50 | $132.87 | 405,000 | — | — |
| 2008-08-29 | $39.10 | $131.53 | 326,200 | — | — |
| 2008-08-28 | $39.17 | $131.76 | 623,900 | — | — |
| 2008-08-27 | $38.53 | $129.61 | 417,400 | — | — |
| 2008-08-26 | $38.20 | $128.50 | 995,800 | — | — |
| 2008-08-25 | $38.00 | $127.83 | 352,300 | — | — |
| 2008-08-22 | $38.90 | $130.85 | 489,800 | — | — |
| 2008-08-21 | $37.70 | $126.82 | 802,900 | — | — |
| 2008-08-20 | $38.00 | $127.83 | 589,800 | — | — |
| 2008-08-19 | $38.13 | $128.26 | 445,300 | — | — |
| 2008-08-18 | $38.55 | $129.68 | 311,100 | — | — |
| 2008-08-15 | $39.26 | $132.07 | 333,200 | — | — |
| 2008-08-14 | $39.51 | $132.91 | 442,600 | — | — |
| 2008-08-13 | $38.90 | $130.85 | 509,400 | — | — |
| 2008-08-12 | $39.32 | $132.27 | 722,200 | — | — |
| 2008-08-11 | $40.89 | $137.55 | 461,900 | — | — |
| 2008-08-08 | $40.06 | $134.76 | 633,600 | — | — |
| 2008-08-07 | $38.79 | $130.48 | 535,700 | — | — |
| 2008-08-06 | $39.52 | $132.94 | 546,600 | — | — |
| 2008-08-05 | $39.62 | $133.28 | 730,000 | — | — |
| 2008-08-04 | $37.71 | $126.85 | 513,500 | — | — |
| 2008-08-01 | $38.82 | $130.59 | 414,900 | — | — |
| 2008-07-31 | $38.88 | $130.79 | 567,600 | — | — |
| 2008-07-30 | $38.74 | $130.32 | 1,283,700 | — | — |
| 2008-07-29 | $39.39 | $132.50 | 546,000 | — | — |
| 2008-07-28 | $37.04 | $124.60 | 478,700 | — | — |
| 2008-07-25 | $37.75 | $126.99 | 603,300 | — | — |
| 2008-07-24 | $36.47 | $122.68 | 998,300 | — | — |
| 2008-07-23 | $38.64 | $129.98 | 1,275,700 | — | — |
| 2008-07-22 | $38.42 | $129.24 | 995,400 | — | — |
| 2008-07-21 | $37.80 | $127.15 | 470,500 | — | — |
| 2008-07-18 | $37.09 | $124.77 | 532,300 | — | — |
| 2008-07-17 | $36.80 | $123.79 | 591,900 | — | — |
| 2008-07-16 | $35.89 | $120.73 | 738,200 | — | — |
| 2008-07-15 | $33.00 | $111.01 | 768,900 | — | — |
| 2008-07-14 | $33.32 | $112.08 | 566,400 | — | — |
| 2008-07-11 | $34.53 | $116.15 | 499,400 | — | — |
| 2008-07-10 | $33.96 | $114.24 | 438,200 | — | — |
| 2008-07-09 | $32.83 | $110.44 | 426,900 | — | — |
| 2008-07-08 | $35.31 | $118.78 | 568,500 | — | — |
| 2008-07-07 | $33.02 | $111.07 | 447,100 | — | — |
| 2008-07-03 | $33.63 | $113.13 | 141,200 | — | — |
| 2008-07-02 | $34.01 | $114.41 | 317,600 | — | — |
| 2008-07-01 | $34.52 | $116.12 | 530,500 | — | — |
| 2008-06-30 | $34.33 | $115.48 | 345,200 | — | — |
| 2008-06-27 | $34.27 | $115.28 | 432,300 | — | — |
| 2008-06-26 | $34.04 | $114.51 | 487,900 | — | — |
| 2008-06-25 | $35.19 | $117.23 | 374,600 | — | — |
| 2008-06-24 | $34.92 | $116.33 | 303,600 | — | — |
| 2008-06-23 | $35.15 | $117.10 | 434,500 | — | — |
| 2008-06-20 | $36.61 | $121.96 | 516,000 | — | — |
| 2008-06-19 | $37.65 | $125.43 | 307,900 | — | — |
| 2008-06-18 | $36.36 | $121.13 | 311,900 | — | — |
| 2008-06-17 | $37.01 | $123.29 | 412,700 | — | — |
| 2008-06-16 | $38.35 | $127.76 | 583,100 | — | — |
| 2008-06-13 | $37.41 | $124.63 | 482,800 | — | — |
| 2008-06-12 | $36.82 | $122.66 | 978,200 | — | — |
| 2008-06-11 | $35.90 | $119.60 | 955,700 | — | — |
| 2008-06-10 | $36.09 | $120.23 | 741,500 | — | — |
| 2008-06-09 | $36.00 | $119.93 | 340,700 | — | — |
| 2008-06-06 | $36.59 | $121.89 | 539,200 | — | — |
| 2008-06-05 | $38.36 | $127.79 | 377,000 | — | — |
| 2008-06-04 | $37.56 | $125.13 | 567,800 | — | — |
| 2008-06-03 | $37.41 | $124.63 | 639,500 | — | — |
| 2008-06-02 | $36.76 | $122.46 | 911,600 | — | — |
| 2008-05-30 | $37.91 | $126.29 | 380,400 | — | — |
| 2008-05-29 | $38.46 | $128.12 | 435,800 | — | — |
| 2008-05-28 | $37.90 | $126.26 | 231,800 | — | — |
| 2008-05-27 | $38.19 | $127.22 | 300,800 | — | — |
| 2008-05-23 | $37.50 | $124.93 | 207,200 | — | — |
| 2008-05-22 | $37.81 | $125.96 | 502,400 | — | — |
| 2008-05-21 | $37.91 | $126.29 | 574,900 | — | — |
| 2008-05-20 | $38.19 | $127.22 | 471,300 | — | — |
| 2008-05-19 | $38.60 | $128.59 | 284,700 | — | — |
| 2008-05-16 | $38.90 | $129.59 | 510,200 | — | — |
| 2008-05-15 | $39.89 | $132.89 | 237,200 | — | — |
| 2008-05-14 | $39.18 | $130.52 | 495,800 | — | — |
| 2008-05-13 | $39.61 | $131.96 | 235,100 | — | — |
| 2008-05-12 | $39.60 | $131.92 | 367,700 | — | — |
| 2008-05-09 | $38.24 | $127.39 | 215,800 | — | — |
| 2008-05-08 | $38.54 | $128.39 | 363,600 | — | — |
| 2008-05-07 | $38.57 | $128.49 | 626,800 | — | — |
| 2008-05-06 | $38.84 | $129.39 | 409,300 | — | — |
| 2008-05-05 | $37.78 | $125.86 | 290,100 | — | — |
| 2008-05-02 | $37.47 | $124.83 | 362,900 | — | — |
| 2008-05-01 | $37.43 | $124.69 | 823,100 | — | — |
| 2008-04-30 | $37.30 | $124.26 | 429,300 | — | — |
| 2008-04-29 | $38.03 | $126.69 | 574,300 | — | — |
| 2008-04-28 | $38.43 | $128.02 | 379,700 | — | — |
| 2008-04-25 | $38.69 | $128.89 | 334,100 | — | — |
| 2008-04-24 | $38.91 | $129.62 | 395,700 | — | — |
| 2008-04-23 | $37.53 | $125.03 | 441,800 | — | — |
| 2008-04-22 | $37.14 | $123.73 | 300,100 | — | — |
| 2008-04-21 | $37.12 | $123.66 | 280,500 | — | — |
| 2008-04-18 | $37.36 | $124.46 | 583,700 | — | — |
| 2008-04-17 | $37.13 | $123.69 | 486,600 | — | — |
| 2008-04-16 | $36.34 | $121.06 | 641,900 | — | — |
| 2008-04-15 | $34.65 | $115.43 | 295,800 | — | — |
| 2008-04-14 | $34.35 | $114.43 | 235,800 | — | — |
| 2008-04-11 | $34.56 | $115.13 | 238,600 | — | — |
| 2008-04-10 | $34.92 | $116.33 | 298,000 | — | — |
| 2008-04-09 | $34.17 | $113.83 | 342,000 | — | — |
| 2008-04-08 | $35.37 | $117.83 | 515,200 | — | — |
| 2008-04-07 | $35.65 | $118.76 | 325,700 | — | — |
| 2008-04-04 | $36.06 | $120.13 | 310,900 | — | — |
| 2008-04-03 | $36.56 | $121.79 | 286,400 | — | — |
| 2008-04-02 | $35.98 | $119.86 | 470,500 | — | — |
| 2008-04-01 | $35.87 | $119.50 | 488,000 | — | — |
| 2008-03-31 | $33.61 | $111.97 | 436,900 | — | — |
| 2008-03-28 | $33.17 | $110.50 | 299,500 | — | — |
| 2008-03-27 | $33.37 | $111.17 | 378,100 | — | — |
| 2008-03-26 | $34.39 | $113.43 | 351,200 | — | — |
| 2008-03-25 | $35.16 | $115.97 | 877,200 | — | — |
| 2008-03-24 | $35.80 | $118.08 | 489,800 | — | — |
| 2008-03-20 | $34.87 | $115.02 | 1,617,100 | — | — |
| 2008-03-19 | $34.47 | $113.70 | 921,400 | — | — |
| 2008-03-18 | $34.42 | $113.53 | 734,700 | — | — |
| 2008-03-17 | $32.01 | $105.58 | 418,900 | — | — |
| 2008-03-14 | $32.03 | $105.65 | 826,900 | — | — |
| 2008-03-13 | $32.25 | $106.37 | 493,600 | — | — |
| 2008-03-12 | $31.60 | $104.23 | 410,400 | — | — |
| 2008-03-11 | $32.00 | $105.55 | 684,500 | — | — |
| 2008-03-10 | $29.42 | $97.04 | 418,500 | — | — |
| 2008-03-07 | $30.19 | $99.58 | 601,500 | — | — |
| 2008-03-06 | $29.74 | $98.10 | 491,300 | — | — |
| 2008-03-05 | $30.93 | $102.02 | 301,900 | — | — |
| 2008-03-04 | $30.51 | $100.64 | 399,200 | — | — |
| 2008-03-03 | $30.87 | $101.82 | 350,500 | — | — |
| 2008-02-29 | $30.64 | $101.06 | 407,300 | — | — |
| 2008-02-28 | $31.65 | $104.40 | 276,100 | — | — |
| 2008-02-27 | $32.72 | $107.92 | 594,300 | — | — |
| 2008-02-26 | $32.76 | $108.06 | 453,800 | — | — |
| 2008-02-25 | $32.45 | $107.03 | 473,500 | — | — |
| 2008-02-22 | $31.24 | $103.04 | 392,400 | — | — |
| 2008-02-21 | $30.35 | $100.11 | 479,700 | — | — |
| 2008-02-20 | $30.40 | $100.27 | 490,000 | — | — |
| 2008-02-19 | $30.40 | $100.27 | 475,000 | — | — |
| 2008-02-15 | $30.70 | $101.26 | 277,200 | — | — |
| 2008-02-14 | $30.20 | $99.61 | 433,400 | — | — |
| 2008-02-13 | $30.60 | $100.93 | 375,300 | — | — |
| 2008-02-12 | $30.42 | $100.34 | 413,100 | — | — |
| 2008-02-11 | $29.77 | $98.19 | 387,300 | — | — |
| 2008-02-08 | $30.95 | $102.09 | 444,400 | — | — |
| 2008-02-07 | $32.21 | $106.24 | 527,900 | — | — |
| 2008-02-06 | $31.43 | $103.67 | 437,900 | — | — |
| 2008-02-05 | $31.44 | $103.70 | 351,800 | — | — |
| 2008-02-04 | $32.80 | $108.19 | 300,800 | — | — |
| 2008-02-01 | $33.14 | $109.31 | 530,000 | — | — |
| 2008-01-31 | $32.03 | $105.65 | 466,600 | — | — |
| 2008-01-30 | $31.31 | $103.27 | 576,600 | — | — |
| 2008-01-29 | $31.44 | $103.70 | 600,600 | — | — |
| 2008-01-28 | $30.94 | $102.05 | 478,000 | — | — |
| 2008-01-25 | $29.47 | $97.20 | 645,500 | — | — |
| 2008-01-24 | $29.88 | $98.56 | 440,700 | — | — |
| 2008-01-23 | $30.47 | $100.50 | 904,500 | — | — |
| 2008-01-22 | $28.59 | $94.30 | 759,400 | — | — |
| 2008-01-18 | $28.08 | $92.62 | 755,500 | — | — |
| 2008-01-17 | $27.63 | $91.14 | 625,700 | — | — |
| 2008-01-16 | $27.52 | $90.77 | 555,100 | — | — |
| 2008-01-15 | $26.76 | $88.27 | 365,800 | — | — |
| 2008-01-14 | $27.73 | $91.47 | 201,000 | — | — |
| 2008-01-11 | $27.87 | $91.93 | 512,500 | — | — |
| 2008-01-10 | $28.25 | $93.18 | 909,400 | — | — |
| 2008-01-09 | $27.16 | $89.59 | 1,296,100 | — | — |
| 2008-01-08 | $27.39 | $90.34 | 786,300 | — | — |
| 2008-01-07 | $28.97 | $95.56 | 744,700 | — | — |
| 2008-01-04 | $28.91 | $95.36 | 738,700 | — | — |
| 2008-01-03 | $30.22 | $99.68 | 501,800 | — | — |
| 2008-01-02 | $31.20 | $102.91 | 554,600 | — | — |