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
- 1995-09-21 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 | $29.93 | $30.24 | 707,000 | — | — |
| 2008-12-30 | $30.12 | $30.43 | 516,800 | — | — |
| 2008-12-29 | $29.02 | $29.32 | 556,200 | — | — |
| 2008-12-26 | $27.54 | $27.82 | 627,200 | — | — |
| 2008-12-24 | $27.57 | $27.85 | 507,800 | — | — |
| 2008-12-23 | $27.62 | $27.90 | 1,130,400 | — | — |
| 2008-12-22 | $27.62 | $27.90 | 872,400 | — | — |
| 2008-12-19 | $28.00 | $28.29 | 1,128,000 | — | — |
| 2008-12-18 | $27.98 | $28.26 | 1,799,600 | — | — |
| 2008-12-17 | $29.29 | $29.58 | 968,200 | — | — |
| 2008-12-16 | $28.54 | $28.83 | 959,000 | — | — |
| 2008-12-15 | $27.14 | $27.41 | 1,441,400 | — | — |
| 2008-12-12 | $25.79 | $26.05 | 884,200 | — | — |
| 2008-12-11 | $25.79 | $26.05 | 769,800 | — | — |
| 2008-12-10 | $27.00 | $27.28 | 1,428,200 | — | — |
| 2008-12-09 | $26.67 | $26.94 | 2,062,200 | — | — |
| 2008-12-08 | $26.44 | $26.71 | 1,628,000 | — | — |
| 2008-12-05 | $25.90 | $26.16 | 1,061,400 | — | — |
| 2008-12-04 | $26.91 | $27.18 | 773,600 | — | — |
| 2008-12-03 | $30.77 | $31.08 | 783,200 | — | — |
| 2008-12-02 | $30.01 | $30.32 | 364,600 | — | — |
| 2008-12-01 | $29.10 | $29.40 | 354,600 | — | — |
| 2008-11-28 | $33.31 | $33.65 | 250,600 | — | — |
| 2008-11-26 | $33.87 | $34.22 | 719,400 | — | — |
| 2008-11-25 | $33.76 | $34.11 | 587,600 | — | — |
| 2008-11-24 | $32.45 | $32.78 | 461,000 | — | — |
| 2008-11-21 | $30.67 | $30.99 | 945,000 | — | — |
| 2008-11-20 | $27.67 | $27.96 | 1,507,600 | — | — |
| 2008-11-19 | $31.51 | $31.84 | 504,800 | — | — |
| 2008-11-18 | $34.19 | $34.54 | 789,600 | — | — |
| 2008-11-17 | $34.24 | $34.59 | 588,600 | — | — |
| 2008-11-14 | $34.20 | $34.55 | 555,800 | — | — |
| 2008-11-13 | $37.47 | $37.85 | 762,200 | — | — |
| 2008-11-12 | $34.74 | $35.09 | 1,003,000 | — | — |
| 2008-11-11 | $35.95 | $36.32 | 798,200 | — | — |
| 2008-11-10 | $36.65 | $37.03 | 473,200 | — | — |
| 2008-11-07 | $37.46 | $37.84 | 386,200 | — | — |
| 2008-11-06 | $36.69 | $37.07 | 701,400 | — | — |
| 2008-11-05 | $38.36 | $38.75 | 460,200 | — | — |
| 2008-11-04 | $40.20 | $40.61 | 830,400 | — | — |
| 2008-11-03 | $36.90 | $37.27 | 594,200 | — | — |
| 2008-10-31 | $36.85 | $37.23 | 959,000 | — | — |
| 2008-10-30 | $36.39 | $36.76 | 1,368,200 | — | — |
| 2008-10-29 | $32.67 | $33.00 | 1,255,400 | — | — |
| 2008-10-28 | $29.33 | $29.64 | 738,600 | — | — |
| 2008-10-27 | $26.51 | $26.79 | 982,400 | — | — |
| 2008-10-24 | $29.12 | $29.41 | 778,600 | — | — |
| 2008-10-23 | $31.11 | $31.43 | 1,434,000 | — | — |
| 2008-10-22 | $32.47 | $32.80 | 455,400 | — | — |
| 2008-10-21 | $35.98 | $36.30 | 735,000 | — | — |
| 2008-10-20 | $37.79 | $38.13 | 673,400 | — | — |
| 2008-10-17 | $33.78 | $34.07 | 1,443,200 | — | — |
| 2008-10-16 | $35.98 | $36.30 | 1,344,000 | — | — |
| 2008-10-15 | $35.00 | $35.31 | 933,200 | — | — |
| 2008-10-14 | $40.88 | $41.24 | 1,424,600 | — | — |
| 2008-10-13 | $41.44 | $41.81 | 448,000 | — | — |
| 2008-10-10 | $35.09 | $35.40 | 1,276,000 | — | — |
| 2008-10-09 | $37.29 | $37.61 | 1,128,800 | — | — |
| 2008-10-08 | $39.38 | $39.73 | 1,482,600 | — | — |
| 2008-10-07 | $37.96 | $38.29 | 906,600 | — | — |
| 2008-10-06 | $40.28 | $40.64 | 1,428,600 | — | — |
| 2008-10-03 | $42.45 | $42.82 | 1,241,000 | — | — |
| 2008-10-02 | $42.49 | $42.87 | 1,271,000 | — | — |
| 2008-10-01 | $46.84 | $47.25 | 1,026,000 | — | — |
| 2008-09-30 | $50.66 | $51.11 | 1,115,000 | — | — |
| 2008-09-29 | $48.12 | $48.54 | 1,054,200 | — | — |
| 2008-09-26 | $52.93 | $53.40 | 889,200 | — | — |
| 2008-09-25 | $55.57 | $56.06 | 260,000 | — | — |
| 2008-09-24 | $55.37 | $55.86 | 347,200 | — | — |
| 2008-09-23 | $54.53 | $55.01 | 758,000 | — | — |
| 2008-09-22 | $56.58 | $57.07 | 1,229,200 | — | — |
| 2008-09-19 | $56.65 | $57.15 | 1,406,400 | — | — |
| 2008-09-18 | $52.99 | $53.46 | 1,567,600 | — | — |
| 2008-09-17 | $55.58 | $56.08 | 1,113,800 | — | — |
| 2008-09-16 | $57.17 | $57.67 | 1,222,600 | — | — |
| 2008-09-15 | $56.48 | $56.98 | 836,600 | — | — |
| 2008-09-12 | $60.96 | $61.50 | 1,108,400 | — | — |
| 2008-09-11 | $58.76 | $59.28 | 1,318,200 | — | — |
| 2008-09-10 | $55.12 | $55.61 | 1,018,000 | — | — |
| 2008-09-09 | $53.42 | $53.89 | 1,239,800 | — | — |
| 2008-09-08 | $56.50 | $57.00 | 695,600 | — | — |
| 2008-09-05 | $58.54 | $59.05 | 573,400 | — | — |
| 2008-09-04 | $57.71 | $58.22 | 596,200 | — | — |
| 2008-09-03 | $57.52 | $58.03 | 910,800 | — | — |
| 2008-09-02 | $59.63 | $60.15 | 577,200 | — | — |
| 2008-08-29 | $62.07 | $62.62 | 266,600 | — | — |
| 2008-08-28 | $63.10 | $63.65 | 292,600 | — | — |
| 2008-08-27 | $63.42 | $63.99 | 291,200 | — | — |
| 2008-08-26 | $63.54 | $64.10 | 177,400 | — | — |
| 2008-08-25 | $62.49 | $63.05 | 221,000 | — | — |
| 2008-08-22 | $62.96 | $63.51 | 452,800 | — | — |
| 2008-08-21 | $63.45 | $64.01 | 908,000 | — | — |
| 2008-08-20 | $62.25 | $62.80 | 414,400 | — | — |
| 2008-08-19 | $60.86 | $61.40 | 277,600 | — | — |
| 2008-08-18 | $58.99 | $59.51 | 372,400 | — | — |
| 2008-08-15 | $59.94 | $60.47 | 671,400 | — | — |
| 2008-08-14 | $61.79 | $62.33 | 306,200 | — | — |
| 2008-08-13 | $63.18 | $63.74 | 482,600 | — | — |
| 2008-08-12 | $60.34 | $60.87 | 931,200 | — | — |
| 2008-08-11 | $60.88 | $61.41 | 452,400 | — | — |
| 2008-08-08 | $60.87 | $61.41 | 337,800 | — | — |
| 2008-08-07 | $62.06 | $62.61 | 333,000 | — | — |
| 2008-08-06 | $63.47 | $64.03 | 327,200 | — | — |
| 2008-08-05 | $61.79 | $62.34 | 697,000 | — | — |
| 2008-08-04 | $61.88 | $62.43 | 733,200 | — | — |
| 2008-08-01 | $64.56 | $65.13 | 571,400 | — | — |
| 2008-07-31 | $64.81 | $65.38 | 491,200 | — | — |
| 2008-07-30 | $65.52 | $66.10 | 679,800 | — | — |
| 2008-07-29 | $62.84 | $63.40 | 459,600 | — | — |
| 2008-07-28 | $63.40 | $63.95 | 580,000 | — | — |
| 2008-07-25 | $62.07 | $62.62 | 512,200 | — | — |
| 2008-07-24 | $61.01 | $61.55 | 1,213,600 | — | — |
| 2008-07-23 | $59.40 | $59.92 | 893,000 | — | — |
| 2008-07-22 | $62.83 | $62.83 | 682,200 | — | — |
| 2008-07-21 | $64.64 | $64.65 | 899,800 | — | — |
| 2008-07-18 | $62.24 | $62.25 | 726,200 | — | — |
| 2008-07-17 | $63.64 | $63.64 | 718,400 | — | — |
| 2008-07-16 | $66.46 | $66.46 | 439,600 | — | — |
| 2008-07-15 | $67.42 | $67.42 | 347,600 | — | — |
| 2008-07-14 | $68.08 | $68.09 | 407,400 | — | — |
| 2008-07-11 | $67.86 | $67.86 | 592,800 | — | — |
| 2008-07-10 | $65.75 | $65.75 | 363,000 | — | — |
| 2008-07-09 | $64.72 | $64.72 | 456,200 | — | — |
| 2008-07-08 | $64.33 | $64.34 | 744,600 | — | — |
| 2008-07-07 | $65.50 | $65.50 | 486,000 | — | — |
| 2008-07-03 | $67.42 | $67.42 | 356,400 | — | — |
| 2008-07-02 | $68.30 | $68.30 | 529,000 | — | — |
| 2008-07-01 | $71.38 | $71.38 | 276,800 | — | — |
| 2008-06-30 | $71.18 | $71.18 | 373,000 | — | — |
| 2008-06-27 | $70.80 | $70.80 | 529,000 | — | — |
| 2008-06-26 | $71.40 | $71.40 | 389,600 | — | — |
| 2008-06-25 | $70.86 | $70.86 | 336,600 | — | — |
| 2008-06-24 | $70.90 | $70.90 | 647,000 | — | — |
| 2008-06-23 | $72.71 | $72.71 | 431,600 | — | — |
| 2008-06-20 | $70.61 | $70.61 | 409,800 | — | — |
| 2008-06-19 | $69.85 | $69.85 | 377,200 | — | — |
| 2008-06-18 | $71.36 | $71.36 | 294,600 | — | — |
| 2008-06-17 | $70.50 | $70.51 | 273,600 | — | — |
| 2008-06-16 | $70.51 | $70.51 | 283,200 | — | — |
| 2008-06-13 | $70.05 | $70.05 | 146,600 | — | — |
| 2008-06-12 | $69.25 | $69.25 | 222,800 | — | — |
| 2008-06-11 | $70.63 | $70.63 | 450,200 | — | — |
| 2008-06-10 | $69.02 | $69.02 | 240,400 | — | — |
| 2008-06-09 | $71.00 | $71.00 | 738,000 | — | — |
| 2008-06-06 | $68.81 | $68.81 | 226,400 | — | — |
| 2008-06-05 | $69.74 | $69.74 | 227,600 | — | — |
| 2008-06-04 | $66.97 | $66.98 | 347,400 | — | — |
| 2008-06-03 | $68.11 | $68.12 | 319,800 | — | — |
| 2008-06-02 | $68.54 | $68.54 | 224,400 | — | — |
| 2008-05-30 | $68.41 | $68.41 | 987,600 | — | — |
| 2008-05-29 | $67.17 | $67.17 | 775,400 | — | — |
| 2008-05-28 | $69.43 | $69.43 | 509,600 | — | — |
| 2008-05-27 | $69.01 | $69.01 | 221,800 | — | — |
| 2008-05-23 | $68.92 | $68.92 | 258,000 | — | — |
| 2008-05-22 | $70.07 | $70.07 | 336,200 | — | — |
| 2008-05-21 | $70.48 | $70.48 | 541,400 | — | — |
| 2008-05-20 | $70.18 | $70.18 | 394,200 | — | — |
| 2008-05-19 | $68.80 | $68.80 | 277,800 | — | — |
| 2008-05-16 | $67.96 | $67.96 | 267,400 | — | — |
| 2008-05-15 | $67.35 | $67.35 | 525,800 | — | — |
| 2008-05-14 | $66.04 | $66.04 | 290,200 | — | — |
| 2008-05-13 | $66.55 | $66.55 | 738,800 | — | — |
| 2008-05-12 | $62.28 | $62.28 | 380,000 | — | — |
| 2008-05-09 | $63.12 | $63.12 | 541,800 | — | — |
| 2008-05-08 | $64.39 | $64.39 | 232,800 | — | — |
| 2008-05-07 | $63.28 | $63.28 | 364,400 | — | — |
| 2008-05-06 | $64.43 | $64.43 | 437,400 | — | — |
| 2008-05-05 | $62.45 | $62.45 | 301,000 | — | — |
| 2008-05-02 | $61.24 | $61.24 | 329,200 | — | — |
| 2008-05-01 | $60.50 | $60.50 | 473,800 | — | — |
| 2008-04-30 | $62.64 | $62.64 | 351,800 | — | — |
| 2008-04-29 | $61.33 | $61.33 | 296,200 | — | — |
| 2008-04-28 | $63.45 | $63.45 | 273,400 | — | — |
| 2008-04-25 | $63.99 | $63.99 | 516,800 | — | — |
| 2008-04-24 | $63.81 | $63.81 | 587,200 | — | — |
| 2008-04-23 | $66.00 | $66.00 | 707,400 | — | — |
| 2008-04-22 | $68.21 | $68.21 | 293,800 | — | — |
| 2008-04-21 | $68.71 | $68.71 | 276,000 | — | — |
| 2008-04-18 | $69.49 | $69.49 | 1,009,400 | — | — |
| 2008-04-17 | $68.23 | $68.23 | 239,600 | — | — |
| 2008-04-16 | $69.13 | $69.13 | 473,800 | — | — |
| 2008-04-15 | $68.96 | $68.96 | 322,000 | — | — |
| 2008-04-14 | $67.67 | $67.67 | 288,800 | — | — |
| 2008-04-11 | $65.70 | $65.70 | 300,200 | — | — |
| 2008-04-10 | $67.57 | $67.58 | 390,400 | — | — |
| 2008-04-09 | $66.53 | $66.53 | 432,200 | — | — |
| 2008-04-08 | $65.25 | $65.25 | 357,600 | — | — |
| 2008-04-07 | $65.10 | $65.10 | 503,800 | — | — |
| 2008-04-04 | $64.68 | $64.68 | 404,600 | — | — |
| 2008-04-03 | $63.58 | $63.58 | 408,400 | — | — |
| 2008-04-02 | $62.45 | $62.45 | 574,800 | — | — |
| 2008-04-01 | $60.91 | $60.91 | 360,800 | — | — |
| 2008-03-31 | $59.65 | $59.65 | 487,200 | — | — |
| 2008-03-28 | $58.31 | $58.32 | 215,600 | — | — |
| 2008-03-27 | $58.13 | $58.13 | 374,600 | — | — |
| 2008-03-26 | $58.38 | $58.38 | 241,800 | — | — |
| 2008-03-25 | $56.58 | $56.58 | 962,000 | — | — |
| 2008-03-24 | $55.74 | $55.74 | 285,600 | — | — |
| 2008-03-20 | $55.71 | $55.71 | 428,400 | — | — |
| 2008-03-19 | $56.13 | $56.13 | 594,800 | — | — |
| 2008-03-18 | $59.62 | $59.62 | 313,000 | — | — |
| 2008-03-17 | $58.67 | $58.68 | 411,000 | — | — |
| 2008-03-14 | $61.20 | $61.20 | 814,200 | — | — |
| 2008-03-13 | $61.57 | $61.57 | 593,200 | — | — |
| 2008-03-12 | $60.37 | $60.37 | 233,800 | — | — |
| 2008-03-11 | $60.31 | $60.31 | 320,800 | — | — |
| 2008-03-10 | $58.29 | $58.29 | 276,200 | — | — |
| 2008-03-07 | $59.13 | $59.13 | 254,000 | — | — |
| 2008-03-06 | $61.08 | $61.09 | 221,800 | — | — |
| 2008-03-05 | $61.36 | $61.36 | 214,000 | — | — |
| 2008-03-04 | $59.99 | $59.99 | 252,200 | — | — |
| 2008-03-03 | $60.92 | $60.92 | 293,000 | — | — |
| 2008-02-29 | $60.80 | $60.80 | 453,000 | — | — |
| 2008-02-28 | $62.10 | $62.10 | 669,800 | — | — |
| 2008-02-27 | $62.58 | $62.58 | 573,000 | — | — |
| 2008-02-26 | $63.58 | $63.58 | 402,400 | — | — |
| 2008-02-25 | $63.88 | $63.88 | 321,200 | — | — |
| 2008-02-22 | $62.85 | $62.85 | 312,400 | — | — |
| 2008-02-21 | $62.08 | $62.08 | 600,600 | — | — |
| 2008-02-20 | $62.46 | $62.46 | 675,000 | — | — |
| 2008-02-19 | $61.24 | $61.24 | 537,800 | — | — |
| 2008-02-15 | $59.28 | $59.28 | 555,600 | — | — |
| 2008-02-14 | $58.59 | $58.59 | 939,000 | — | — |
| 2008-02-13 | $59.08 | $59.08 | 625,200 | — | — |
| 2008-02-12 | $57.21 | $57.21 | 1,001,000 | — | — |
| 2008-02-11 | $55.63 | $55.63 | 882,000 | — | — |
| 2008-02-08 | $54.78 | $54.78 | 553,400 | — | — |
| 2008-02-07 | $54.40 | $54.40 | 1,070,800 | — | — |
| 2008-02-06 | $54.18 | $54.18 | 1,007,200 | — | — |
| 2008-02-05 | $55.29 | $55.29 | 405,600 | — | — |
| 2008-02-04 | $57.35 | $57.35 | 463,400 | — | — |
| 2008-02-01 | $57.27 | $57.27 | 366,400 | — | — |
| 2008-01-31 | $56.03 | $56.03 | 548,600 | — | — |
| 2008-01-30 | $55.29 | $55.29 | 375,000 | — | — |
| 2008-01-29 | $55.81 | $55.82 | 425,200 | — | — |
| 2008-01-28 | $56.37 | $56.37 | 436,400 | — | — |
| 2008-01-25 | $56.33 | $56.33 | 475,000 | — | — |
| 2008-01-24 | $57.69 | $57.69 | 451,400 | — | — |
| 2008-01-23 | $56.55 | $56.55 | 1,652,000 | — | — |
| 2008-01-22 | $56.12 | $56.12 | 992,200 | — | — |
| 2008-01-18 | $55.74 | $55.75 | 1,241,800 | — | — |
| 2008-01-17 | $55.83 | $55.83 | 2,077,200 | — | — |
| 2008-01-16 | $56.76 | $56.76 | 1,427,600 | — | — |
| 2008-01-15 | $58.90 | $58.90 | 835,600 | — | — |
| 2008-01-14 | $61.02 | $61.02 | 454,000 | — | — |
| 2008-01-11 | $59.40 | $59.40 | 284,600 | — | — |
| 2008-01-10 | $59.79 | $59.80 | 267,400 | — | — |
| 2008-01-09 | $60.30 | $60.30 | 652,200 | — | — |
| 2008-01-08 | $60.73 | $60.73 | 278,400 | — | — |
| 2008-01-07 | $60.44 | $60.44 | 569,200 | — | — |
| 2008-01-04 | $62.54 | $62.55 | 373,200 | — | — |
| 2008-01-03 | $64.39 | $64.40 | 525,400 | — | — |
| 2008-01-02 | $62.92 | $62.92 | 296,200 | — | — |