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
- 2005-12-15 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 | $30.32 | $31.08 | 297,700 | — | — |
| 2008-12-30 | $29.52 | $30.26 | 458,600 | — | — |
| 2008-12-29 | $29.73 | $30.48 | 397,300 | — | — |
| 2008-12-26 | $29.98 | $30.73 | 256,300 | — | — |
| 2008-12-24 | $28.60 | $29.32 | 110,300 | — | — |
| 2008-12-23 | $28.69 | $29.41 | 538,100 | — | — |
| 2008-12-22 | $29.47 | $30.21 | 518,500 | — | — |
| 2008-12-19 | $28.86 | $29.59 | 397,900 | — | — |
| 2008-12-18 | $29.92 | $30.67 | 786,900 | — | — |
| 2008-12-17 | $29.18 | $29.91 | 676,800 | — | — |
| 2008-12-16 | $28.17 | $28.88 | 985,800 | — | — |
| 2008-12-15 | $25.62 | $26.26 | 638,200 | — | — |
| 2008-12-12 | $25.68 | $26.33 | 1,084,500 | — | — |
| 2008-12-11 | $24.83 | $25.45 | 716,100 | — | — |
| 2008-12-10 | $25.96 | $26.61 | 661,700 | — | — |
| 2008-12-09 | $24.39 | $25.00 | 683,400 | — | — |
| 2008-12-08 | $27.44 | $28.13 | 555,700 | — | — |
| 2008-12-05 | $25.71 | $26.36 | 487,800 | — | — |
| 2008-12-04 | $23.14 | $23.72 | 363,500 | — | — |
| 2008-12-03 | $24.12 | $24.73 | 470,100 | — | — |
| 2008-12-02 | $24.20 | $24.81 | 469,400 | — | — |
| 2008-12-01 | $23.07 | $23.65 | 638,000 | — | — |
| 2008-11-28 | $22.17 | $22.73 | 118,900 | — | — |
| 2008-11-26 | $21.70 | $22.25 | 236,100 | — | — |
| 2008-11-25 | $21.94 | $22.49 | 429,700 | — | — |
| 2008-11-24 | $20.72 | $21.24 | 500,100 | — | — |
| 2008-11-21 | $18.57 | $19.04 | 713,900 | — | — |
| 2008-11-20 | $19.14 | $19.62 | 1,120,400 | — | — |
| 2008-11-19 | $20.88 | $21.41 | 655,300 | — | — |
| 2008-11-18 | $24.54 | $25.16 | 380,900 | — | — |
| 2008-11-17 | $24.12 | $24.73 | 434,100 | — | — |
| 2008-11-14 | $24.04 | $24.64 | 709,600 | — | — |
| 2008-11-13 | $25.47 | $26.11 | 588,300 | — | — |
| 2008-11-12 | $22.77 | $23.34 | 770,300 | — | — |
| 2008-11-11 | $23.15 | $23.73 | 440,600 | — | — |
| 2008-11-10 | $23.36 | $23.95 | 367,000 | — | — |
| 2008-11-07 | $23.75 | $24.35 | 377,300 | — | — |
| 2008-11-06 | $23.53 | $24.12 | 598,900 | — | — |
| 2008-11-05 | $24.24 | $24.85 | 316,100 | — | — |
| 2008-11-04 | $25.02 | $25.65 | 538,500 | — | — |
| 2008-11-03 | $26.05 | $26.71 | 565,700 | — | — |
| 2008-10-31 | $25.37 | $26.01 | 701,800 | — | — |
| 2008-10-30 | $26.23 | $26.89 | 592,200 | — | — |
| 2008-10-29 | $24.59 | $25.21 | 697,600 | — | — |
| 2008-10-28 | $25.29 | $25.93 | 1,325,700 | — | — |
| 2008-10-27 | $20.33 | $20.84 | 819,200 | — | — |
| 2008-10-24 | $21.21 | $21.74 | 912,100 | — | — |
| 2008-10-23 | $23.06 | $23.64 | 958,100 | — | — |
| 2008-10-22 | $26.55 | $27.22 | 651,400 | — | — |
| 2008-10-21 | $28.33 | $29.04 | 679,300 | — | — |
| 2008-10-20 | $29.66 | $30.41 | 1,403,400 | — | — |
| 2008-10-17 | $25.01 | $25.64 | 938,000 | — | — |
| 2008-10-16 | $24.50 | $25.12 | 1,742,500 | — | — |
| 2008-10-15 | $20.81 | $21.33 | 719,900 | — | — |
| 2008-10-14 | $22.54 | $23.11 | 1,513,700 | — | — |
| 2008-10-13 | $24.79 | $25.41 | 194,800 | — | — |
| 2008-10-10 | $22.94 | $23.52 | 903,200 | — | — |
| 2008-10-09 | $22.76 | $23.33 | 564,500 | — | — |
| 2008-10-08 | $25.00 | $25.63 | 1,008,800 | — | — |
| 2008-10-07 | $23.98 | $24.58 | 566,800 | — | — |
| 2008-10-06 | $26.74 | $27.41 | 1,053,200 | — | — |
| 2008-10-03 | $28.07 | $28.78 | 383,600 | — | — |
| 2008-10-02 | $30.14 | $30.90 | 494,800 | — | — |
| 2008-10-01 | $33.64 | $34.49 | 613,500 | — | — |
| 2008-09-30 | $32.50 | $33.32 | 603,100 | — | — |
| 2008-09-29 | $30.89 | $31.67 | 629,200 | — | — |
| 2008-09-26 | $32.90 | $33.73 | 146,300 | — | — |
| 2008-09-25 | $34.17 | $35.03 | 379,300 | — | — |
| 2008-09-24 | $33.00 | $33.83 | 508,500 | — | — |
| 2008-09-23 | $32.42 | $33.24 | 495,500 | — | — |
| 2008-09-22 | $33.82 | $34.67 | 394,300 | — | — |
| 2008-09-19 | $35.94 | $36.84 | 285,400 | — | — |
| 2008-09-18 | $35.03 | $35.91 | 1,029,600 | — | — |
| 2008-09-17 | $37.15 | $38.08 | 602,300 | — | — |
| 2008-09-16 | $41.53 | $42.57 | 646,100 | — | — |
| 2008-09-15 | $39.86 | $40.86 | 405,100 | — | — |
| 2008-09-12 | $40.38 | $41.40 | 351,200 | — | — |
| 2008-09-11 | $40.03 | $41.04 | 444,000 | — | — |
| 2008-09-10 | $37.93 | $38.88 | 586,800 | — | — |
| 2008-09-09 | $37.49 | $38.43 | 363,100 | — | — |
| 2008-09-08 | $38.41 | $39.38 | 517,000 | — | — |
| 2008-09-05 | $38.57 | $39.54 | 347,600 | — | — |
| 2008-09-04 | $39.67 | $40.67 | 589,200 | — | — |
| 2008-09-03 | $40.55 | $41.57 | 475,100 | — | — |
| 2008-09-02 | $40.72 | $41.74 | 710,000 | — | — |
| 2008-08-29 | $38.18 | $39.14 | 205,200 | — | — |
| 2008-08-28 | $37.30 | $38.24 | 381,300 | — | — |
| 2008-08-27 | $35.67 | $36.57 | 426,400 | — | — |
| 2008-08-26 | $35.24 | $36.13 | 427,400 | — | — |
| 2008-08-25 | $37.10 | $38.03 | 385,500 | — | — |
| 2008-08-22 | $37.48 | $38.42 | 502,600 | — | — |
| 2008-08-21 | $36.59 | $37.51 | 507,200 | — | — |
| 2008-08-20 | $36.66 | $37.58 | 505,000 | — | — |
| 2008-08-19 | $36.93 | $37.86 | 536,400 | — | — |
| 2008-08-18 | $39.24 | $40.23 | 647,700 | — | — |
| 2008-08-15 | $40.46 | $41.48 | 872,300 | — | — |
| 2008-08-14 | $38.95 | $39.93 | 602,400 | — | — |
| 2008-08-13 | $36.86 | $37.79 | 405,900 | — | — |
| 2008-08-12 | $38.25 | $39.21 | 589,500 | — | — |
| 2008-08-11 | $37.46 | $38.40 | 604,100 | — | — |
| 2008-08-08 | $37.35 | $38.29 | 1,239,500 | — | — |
| 2008-08-07 | $35.79 | $36.69 | 970,200 | — | — |
| 2008-08-06 | $37.96 | $38.92 | 390,100 | — | — |
| 2008-08-05 | $37.96 | $38.92 | 879,000 | — | — |
| 2008-08-04 | $35.91 | $36.81 | 544,900 | — | — |
| 2008-08-01 | $35.01 | $35.89 | 343,700 | — | — |
| 2008-07-31 | $35.80 | $36.70 | 379,900 | — | — |
| 2008-07-30 | $35.25 | $36.14 | 704,200 | — | — |
| 2008-07-29 | $34.93 | $35.81 | 750,700 | — | — |
| 2008-07-28 | $33.45 | $34.29 | 1,006,600 | — | — |
| 2008-07-25 | $34.96 | $35.84 | 732,700 | — | — |
| 2008-07-24 | $33.09 | $33.92 | 504,000 | — | — |
| 2008-07-23 | $34.70 | $35.57 | 820,700 | — | — |
| 2008-07-22 | $34.82 | $35.70 | 1,037,100 | — | — |
| 2008-07-21 | $31.60 | $32.40 | 273,200 | — | — |
| 2008-07-18 | $32.58 | $33.40 | 604,200 | — | — |
| 2008-07-17 | $32.21 | $33.02 | 826,300 | — | — |
| 2008-07-16 | $30.92 | $31.70 | 1,003,900 | — | — |
| 2008-07-15 | $27.22 | $27.90 | 857,000 | — | — |
| 2008-07-14 | $25.55 | $26.19 | 605,500 | — | — |
| 2008-07-11 | $25.67 | $26.32 | 626,200 | — | — |
| 2008-07-10 | $26.03 | $26.68 | 523,200 | — | — |
| 2008-07-09 | $26.26 | $26.92 | 785,200 | — | — |
| 2008-07-08 | $27.05 | $27.73 | 886,400 | — | — |
| 2008-07-07 | $26.15 | $26.81 | 569,300 | — | — |
| 2008-07-03 | $26.56 | $27.23 | 387,300 | — | — |
| 2008-07-02 | $27.21 | $27.89 | 564,500 | — | — |
| 2008-07-01 | $28.11 | $28.82 | 444,200 | — | — |
| 2008-06-30 | $28.16 | $28.87 | 825,000 | — | — |
| 2008-06-27 | $29.32 | $30.06 | 1,181,700 | — | — |
| 2008-06-26 | $29.40 | $30.14 | 691,800 | — | — |
| 2008-06-25 | $31.16 | $31.94 | 428,600 | — | — |
| 2008-06-24 | $30.76 | $31.53 | 438,500 | — | — |
| 2008-06-23 | $30.97 | $31.75 | 693,100 | — | — |
| 2008-06-20 | $31.44 | $32.23 | 1,150,700 | — | — |
| 2008-06-19 | $32.17 | $32.98 | 887,000 | — | — |
| 2008-06-18 | $30.47 | $31.24 | 451,100 | — | — |
| 2008-06-17 | $30.88 | $31.66 | 599,400 | — | — |
| 2008-06-16 | $30.75 | $31.52 | 507,000 | — | — |
| 2008-06-13 | $29.98 | $30.73 | 584,000 | — | — |
| 2008-06-12 | $29.51 | $30.25 | 444,700 | — | — |
| 2008-06-11 | $29.83 | $30.58 | 805,300 | — | — |
| 2008-06-10 | $31.81 | $32.61 | 596,800 | — | — |
| 2008-06-09 | $32.05 | $32.86 | 519,200 | — | — |
| 2008-06-06 | $32.73 | $33.55 | 623,100 | — | — |
| 2008-06-05 | $34.35 | $35.21 | 595,500 | — | — |
| 2008-06-04 | $33.05 | $33.88 | 500,500 | — | — |
| 2008-06-03 | $32.93 | $33.76 | 417,300 | — | — |
| 2008-06-02 | $33.03 | $33.86 | 294,700 | — | — |
| 2008-05-30 | $33.47 | $34.31 | 264,400 | — | — |
| 2008-05-29 | $34.03 | $34.89 | 845,400 | — | — |
| 2008-05-28 | $31.65 | $32.45 | 709,700 | — | — |
| 2008-05-27 | $31.40 | $31.81 | 859,200 | — | — |
| 2008-05-23 | $30.06 | $30.45 | 1,053,000 | — | — |
| 2008-05-22 | $31.03 | $31.44 | 632,600 | — | — |
| 2008-05-21 | $31.65 | $32.06 | 885,500 | — | — |
| 2008-05-20 | $33.94 | $34.38 | 734,400 | — | — |
| 2008-05-19 | $34.40 | $34.85 | 819,400 | — | — |
| 2008-05-16 | $35.80 | $36.27 | 2,160,400 | — | — |
| 2008-05-15 | $35.83 | $36.30 | 411,700 | — | — |
| 2008-05-14 | $34.79 | $35.25 | 429,800 | — | — |
| 2008-05-13 | $35.57 | $36.04 | 392,200 | — | — |
| 2008-05-12 | $35.60 | $36.07 | 305,700 | — | — |
| 2008-05-09 | $35.40 | $35.86 | 452,700 | — | — |
| 2008-05-08 | $36.41 | $36.89 | 1,085,700 | — | — |
| 2008-05-07 | $38.03 | $38.53 | 464,200 | — | — |
| 2008-05-06 | $39.59 | $40.11 | 639,800 | — | — |
| 2008-05-05 | $41.88 | $42.43 | 353,200 | — | — |
| 2008-05-02 | $43.48 | $44.05 | 668,000 | — | — |
| 2008-05-01 | $41.36 | $41.90 | 801,500 | — | — |
| 2008-04-30 | $39.09 | $39.60 | 609,100 | — | — |
| 2008-04-29 | $38.63 | $39.14 | 583,900 | — | — |
| 2008-04-28 | $38.83 | $39.34 | 365,400 | — | — |
| 2008-04-25 | $37.28 | $37.77 | 271,200 | — | — |
| 2008-04-24 | $37.52 | $38.01 | 307,600 | — | — |
| 2008-04-23 | $35.82 | $36.29 | 394,100 | — | — |
| 2008-04-22 | $36.11 | $36.58 | 1,049,400 | — | — |
| 2008-04-21 | $39.36 | $39.87 | 173,400 | — | — |
| 2008-04-18 | $39.85 | $40.37 | 120,400 | — | — |
| 2008-04-17 | $39.04 | $39.55 | 315,000 | — | — |
| 2008-04-16 | $38.33 | $38.83 | 609,600 | — | — |
| 2008-04-15 | $37.62 | $38.11 | 340,800 | — | — |
| 2008-04-14 | $38.19 | $38.69 | 258,700 | — | — |
| 2008-04-11 | $37.83 | $38.32 | 228,200 | — | — |
| 2008-04-10 | $38.13 | $38.63 | 322,900 | — | — |
| 2008-04-09 | $37.59 | $38.08 | 466,500 | — | — |
| 2008-04-08 | $39.12 | $39.63 | 358,300 | — | — |
| 2008-04-07 | $39.20 | $39.71 | 257,200 | — | — |
| 2008-04-04 | $39.31 | $39.82 | 821,800 | — | — |
| 2008-04-03 | $39.66 | $40.18 | 534,500 | — | — |
| 2008-04-02 | $39.96 | $40.48 | 464,300 | — | — |
| 2008-04-01 | $40.06 | $40.58 | 692,500 | — | — |
| 2008-03-31 | $38.11 | $38.61 | 539,400 | — | — |
| 2008-03-28 | $36.76 | $37.24 | 267,700 | — | — |
| 2008-03-27 | $37.05 | $37.53 | 292,500 | — | — |
| 2008-03-26 | $37.39 | $37.88 | 422,800 | — | — |
| 2008-03-25 | $37.66 | $38.15 | 573,800 | — | — |
| 2008-03-24 | $36.44 | $36.92 | 850,300 | — | — |
| 2008-03-20 | $34.92 | $35.38 | 391,400 | — | — |
| 2008-03-19 | $33.40 | $33.84 | 580,300 | — | — |
| 2008-03-18 | $33.29 | $33.73 | 738,300 | — | — |
| 2008-03-17 | $31.26 | $31.67 | 332,500 | — | — |
| 2008-03-14 | $32.16 | $32.58 | 377,900 | — | — |
| 2008-03-13 | $33.43 | $33.87 | 479,100 | — | — |
| 2008-03-12 | $33.03 | $33.46 | 608,200 | — | — |
| 2008-03-11 | $34.29 | $34.74 | 634,100 | — | — |
| 2008-03-10 | $33.70 | $34.14 | 676,600 | — | — |
| 2008-03-07 | $34.06 | $34.51 | 288,100 | — | — |
| 2008-03-06 | $34.56 | $35.01 | 371,900 | — | — |
| 2008-03-05 | $35.94 | $36.41 | 652,400 | — | — |
| 2008-03-04 | $35.84 | $36.31 | 536,100 | — | — |
| 2008-03-03 | $35.81 | $36.28 | 484,800 | — | — |
| 2008-02-29 | $36.11 | $36.58 | 621,100 | — | — |
| 2008-02-28 | $37.08 | $37.56 | 442,300 | — | — |
| 2008-02-27 | $38.78 | $39.29 | 383,700 | — | — |
| 2008-02-26 | $39.08 | $39.59 | 448,900 | — | — |
| 2008-02-25 | $39.57 | $40.09 | 591,000 | — | — |
| 2008-02-22 | $39.33 | $39.84 | 600,300 | — | — |
| 2008-02-21 | $40.40 | $40.93 | 567,900 | — | — |
| 2008-02-20 | $38.09 | $38.59 | 533,800 | — | — |
| 2008-02-19 | $38.12 | $38.62 | 299,300 | — | — |
| 2008-02-15 | $38.66 | $39.17 | 174,100 | — | — |
| 2008-02-14 | $38.98 | $39.49 | 229,100 | — | — |
| 2008-02-13 | $40.44 | $40.97 | 140,600 | — | — |
| 2008-02-12 | $39.40 | $39.92 | 199,700 | — | — |
| 2008-02-11 | $39.93 | $40.45 | 110,200 | — | — |
| 2008-02-08 | $40.10 | $40.62 | 271,000 | — | — |
| 2008-02-07 | $40.51 | $41.04 | 390,400 | — | — |
| 2008-02-06 | $38.70 | $39.21 | 411,400 | — | — |
| 2008-02-05 | $39.30 | $39.81 | 467,100 | — | — |
| 2008-02-04 | $41.00 | $41.54 | 377,400 | — | — |
| 2008-02-01 | $41.53 | $42.07 | 947,200 | — | — |
| 2008-01-31 | $39.03 | $39.54 | 681,700 | — | — |
| 2008-01-30 | $37.82 | $38.31 | 379,100 | — | — |
| 2008-01-29 | $37.04 | $37.52 | 198,200 | — | — |
| 2008-01-28 | $37.16 | $37.65 | 199,400 | — | — |
| 2008-01-25 | $35.93 | $36.40 | 266,300 | — | — |
| 2008-01-24 | $36.86 | $37.34 | 392,800 | — | — |
| 2008-01-23 | $38.73 | $39.24 | 493,700 | — | — |
| 2008-01-22 | $37.15 | $37.64 | 663,300 | — | — |
| 2008-01-18 | $35.79 | $36.26 | 295,200 | — | — |
| 2008-01-17 | $35.40 | $35.86 | 348,300 | — | — |
| 2008-01-16 | $35.64 | $36.11 | 363,600 | — | — |
| 2008-01-15 | $35.15 | $35.61 | 413,100 | — | — |
| 2008-01-14 | $33.75 | $34.19 | 409,800 | — | — |
| 2008-01-11 | $34.30 | $34.75 | 577,200 | — | — |
| 2008-01-10 | $36.08 | $36.55 | 658,700 | — | — |
| 2008-01-09 | $34.22 | $34.67 | 458,900 | — | — |
| 2008-01-08 | $34.53 | $34.98 | 680,300 | — | — |
| 2008-01-07 | $34.73 | $35.18 | 714,500 | — | — |
| 2008-01-04 | $34.94 | $35.40 | 333,800 | — | — |
| 2008-01-03 | $35.83 | $36.30 | 462,400 | — | — |
| 2008-01-02 | $37.38 | $37.87 | 413,900 | — | — |