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
- 1993-07-22 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 | $31.34 | $86.37 | 1,411,700 | — | — |
| 2008-12-30 | $30.14 | $83.07 | 828,400 | — | — |
| 2008-12-29 | $28.48 | $78.49 | 864,800 | — | — |
| 2008-12-26 | $30.81 | $84.91 | 341,000 | — | — |
| 2008-12-24 | $30.51 | $84.09 | 231,200 | — | — |
| 2008-12-23 | $30.13 | $83.04 | 1,025,600 | — | — |
| 2008-12-22 | $31.17 | $85.91 | 1,820,100 | — | — |
| 2008-12-19 | $32.09 | $88.44 | 1,357,000 | — | — |
| 2008-12-18 | $30.49 | $84.03 | 2,860,200 | — | — |
| 2008-12-17 | $31.91 | $87.95 | 2,119,300 | — | — |
| 2008-12-16 | $29.76 | $82.02 | 2,762,800 | — | — |
| 2008-12-15 | $26.98 | $74.36 | 1,259,600 | — | — |
| 2008-12-12 | $28.58 | $78.77 | 2,167,200 | — | — |
| 2008-12-11 | $25.39 | $69.98 | 2,341,500 | — | — |
| 2008-12-10 | $30.54 | $84.17 | 2,168,500 | — | — |
| 2008-12-09 | $29.20 | $80.48 | 2,043,500 | — | — |
| 2008-12-08 | $31.97 | $88.11 | 2,340,200 | — | — |
| 2008-12-05 | $29.05 | $80.06 | 1,623,600 | — | — |
| 2008-12-04 | $25.37 | $69.92 | 1,611,100 | — | — |
| 2008-12-03 | $26.39 | $72.73 | 1,707,900 | — | — |
| 2008-12-02 | $24.88 | $68.57 | 3,049,100 | — | — |
| 2008-12-01 | $22.43 | $59.89 | 2,181,500 | — | — |
| 2008-11-28 | $26.47 | $70.68 | 782,000 | — | — |
| 2008-11-26 | $26.79 | $71.53 | 1,355,800 | — | — |
| 2008-11-25 | $24.82 | $66.27 | 2,057,900 | — | — |
| 2008-11-24 | $22.55 | $60.21 | 2,639,100 | — | — |
| 2008-11-21 | $19.16 | $51.16 | 2,629,900 | — | — |
| 2008-11-20 | $18.96 | $50.62 | 2,628,500 | — | — |
| 2008-11-19 | $21.67 | $57.86 | 1,622,800 | — | — |
| 2008-11-18 | $24.67 | $65.87 | 1,183,400 | — | — |
| 2008-11-17 | $25.62 | $68.41 | 1,053,400 | — | — |
| 2008-11-14 | $26.65 | $71.16 | 764,600 | — | — |
| 2008-11-13 | $30.28 | $80.85 | 1,597,400 | — | — |
| 2008-11-12 | $27.45 | $73.29 | 906,000 | — | — |
| 2008-11-11 | $29.13 | $77.78 | 1,114,000 | — | — |
| 2008-11-10 | $30.42 | $81.22 | 778,800 | — | — |
| 2008-11-07 | $33.29 | $88.89 | 696,600 | — | — |
| 2008-11-06 | $30.61 | $81.73 | 941,900 | — | — |
| 2008-11-05 | $31.64 | $84.48 | 1,527,300 | — | — |
| 2008-11-04 | $35.19 | $93.96 | 910,900 | — | — |
| 2008-11-03 | $33.42 | $89.23 | 583,500 | — | — |
| 2008-10-31 | $33.71 | $90.01 | 869,900 | — | — |
| 2008-10-30 | $31.34 | $83.68 | 1,010,400 | — | — |
| 2008-10-29 | $30.99 | $82.74 | 1,216,300 | — | — |
| 2008-10-28 | $31.09 | $83.01 | 1,447,000 | — | — |
| 2008-10-27 | $26.56 | $70.92 | 1,049,100 | — | — |
| 2008-10-24 | $28.90 | $77.16 | 970,400 | — | — |
| 2008-10-23 | $30.70 | $81.97 | 1,176,200 | — | — |
| 2008-10-22 | $30.77 | $82.16 | 1,112,000 | — | — |
| 2008-10-21 | $33.09 | $88.35 | 700,400 | — | — |
| 2008-10-20 | $34.31 | $91.61 | 633,200 | — | — |
| 2008-10-17 | $33.83 | $90.33 | 807,600 | — | — |
| 2008-10-16 | $34.11 | $91.08 | 1,654,500 | — | — |
| 2008-10-15 | $32.50 | $86.78 | 1,665,500 | — | — |
| 2008-10-14 | $37.56 | $100.29 | 1,523,000 | — | — |
| 2008-10-13 | $41.17 | $109.93 | 1,545,200 | — | — |
| 2008-10-10 | $43.50 | $116.15 | 2,561,700 | — | — |
| 2008-10-09 | $35.54 | $94.89 | 1,508,700 | — | — |
| 2008-10-08 | $40.33 | $107.68 | 1,799,300 | — | — |
| 2008-10-07 | $41.00 | $109.47 | 2,058,300 | — | — |
| 2008-10-06 | $42.48 | $113.42 | 1,457,200 | — | — |
| 2008-10-03 | $42.70 | $114.01 | 1,079,700 | — | — |
| 2008-10-02 | $44.22 | $118.07 | 1,681,600 | — | — |
| 2008-10-01 | $44.95 | $120.02 | 814,100 | — | — |
| 2008-09-30 | $45.86 | $122.45 | 1,223,100 | — | — |
| 2008-09-29 | $44.33 | $118.36 | 1,087,300 | — | — |
| 2008-09-26 | $47.50 | $126.83 | 1,169,400 | — | — |
| 2008-09-25 | $47.75 | $125.63 | 1,437,200 | — | — |
| 2008-09-24 | $47.74 | $125.60 | 1,164,800 | — | — |
| 2008-09-23 | $49.11 | $129.20 | 839,000 | — | — |
| 2008-09-22 | $48.91 | $128.68 | 816,900 | — | — |
| 2008-09-19 | $54.87 | $144.36 | 1,985,000 | — | — |
| 2008-09-18 | $50.84 | $133.75 | 2,354,000 | — | — |
| 2008-09-17 | $45.79 | $120.47 | 1,242,700 | — | — |
| 2008-09-16 | $47.59 | $125.20 | 1,402,800 | — | — |
| 2008-09-15 | $45.83 | $120.57 | 931,500 | — | — |
| 2008-09-12 | $49.70 | $130.76 | 594,300 | — | — |
| 2008-09-11 | $48.77 | $128.31 | 516,100 | — | — |
| 2008-09-10 | $48.78 | $128.34 | 677,300 | — | — |
| 2008-09-09 | $48.38 | $127.28 | 1,116,900 | — | — |
| 2008-09-08 | $49.99 | $131.52 | 1,421,900 | — | — |
| 2008-09-05 | $47.61 | $125.26 | 909,400 | — | — |
| 2008-09-04 | $48.28 | $127.02 | 685,600 | — | — |
| 2008-09-03 | $49.89 | $131.26 | 494,700 | — | — |
| 2008-09-02 | $48.87 | $128.57 | 504,000 | — | — |
| 2008-08-29 | $48.81 | $128.41 | 429,800 | — | — |
| 2008-08-28 | $49.83 | $131.10 | 504,700 | — | — |
| 2008-08-27 | $47.88 | $125.97 | 333,900 | — | — |
| 2008-08-26 | $47.41 | $124.73 | 448,800 | — | — |
| 2008-08-25 | $47.33 | $124.52 | 344,300 | — | — |
| 2008-08-22 | $49.25 | $129.57 | 447,000 | — | — |
| 2008-08-21 | $47.65 | $125.36 | 556,200 | — | — |
| 2008-08-20 | $48.26 | $126.97 | 725,500 | — | — |
| 2008-08-19 | $48.16 | $126.70 | 700,000 | — | — |
| 2008-08-18 | $49.39 | $129.94 | 585,200 | — | — |
| 2008-08-15 | $50.32 | $132.39 | 590,300 | — | — |
| 2008-08-14 | $51.06 | $134.33 | 744,600 | — | — |
| 2008-08-13 | $51.00 | $134.18 | 803,200 | — | — |
| 2008-08-12 | $52.02 | $136.86 | 1,023,700 | — | — |
| 2008-08-11 | $52.31 | $137.62 | 928,800 | — | — |
| 2008-08-08 | $49.86 | $131.18 | 779,700 | — | — |
| 2008-08-07 | $48.26 | $126.97 | 802,000 | — | — |
| 2008-08-06 | $50.55 | $132.99 | 864,200 | — | — |
| 2008-08-05 | $49.92 | $131.33 | 645,300 | — | — |
| 2008-08-04 | $47.61 | $125.26 | 715,300 | — | — |
| 2008-08-01 | $48.35 | $127.20 | 1,014,600 | — | — |
| 2008-07-31 | $49.18 | $129.39 | 601,300 | — | — |
| 2008-07-30 | $49.04 | $129.02 | 633,600 | — | — |
| 2008-07-29 | $49.55 | $130.36 | 1,102,300 | — | — |
| 2008-07-28 | $47.03 | $123.73 | 668,200 | — | — |
| 2008-07-25 | $48.45 | $127.47 | 910,900 | — | — |
| 2008-07-24 | $47.49 | $124.94 | 1,595,500 | — | — |
| 2008-07-23 | $51.30 | $134.97 | 1,633,500 | — | — |
| 2008-07-22 | $48.51 | $127.62 | 1,066,100 | — | — |
| 2008-07-21 | $45.73 | $120.31 | 1,014,900 | — | — |
| 2008-07-18 | $44.95 | $118.26 | 883,400 | — | — |
| 2008-07-17 | $45.00 | $118.39 | 1,246,900 | — | — |
| 2008-07-16 | $44.29 | $116.52 | 1,769,500 | — | — |
| 2008-07-15 | $41.85 | $110.10 | 1,152,100 | — | — |
| 2008-07-14 | $42.65 | $112.21 | 1,424,700 | — | — |
| 2008-07-11 | $43.33 | $114.00 | 765,600 | — | — |
| 2008-07-10 | $43.18 | $113.60 | 683,900 | — | — |
| 2008-07-09 | $42.07 | $110.68 | 1,045,300 | — | — |
| 2008-07-08 | $45.11 | $118.68 | 1,134,400 | — | — |
| 2008-07-07 | $41.79 | $109.95 | 639,600 | — | — |
| 2008-07-03 | $42.33 | $111.37 | 451,700 | — | — |
| 2008-07-02 | $43.11 | $113.42 | 566,800 | — | — |
| 2008-07-01 | $44.34 | $116.65 | 719,200 | — | — |
| 2008-06-30 | $44.26 | $116.44 | 833,400 | — | — |
| 2008-06-27 | $44.08 | $115.97 | 970,900 | — | — |
| 2008-06-26 | $44.69 | $117.57 | 1,163,400 | — | — |
| 2008-06-25 | $47.44 | $122.97 | 807,000 | — | — |
| 2008-06-24 | $47.02 | $121.88 | 478,200 | — | — |
| 2008-06-23 | $46.12 | $119.55 | 651,900 | — | — |
| 2008-06-20 | $47.47 | $123.05 | 680,800 | — | — |
| 2008-06-19 | $48.78 | $126.44 | 523,900 | — | — |
| 2008-06-18 | $47.56 | $123.28 | 535,600 | — | — |
| 2008-06-17 | $48.08 | $124.63 | 697,300 | — | — |
| 2008-06-16 | $49.41 | $128.07 | 492,500 | — | — |
| 2008-06-13 | $48.34 | $125.30 | 563,500 | — | — |
| 2008-06-12 | $47.24 | $122.45 | 743,300 | — | — |
| 2008-06-11 | $46.35 | $120.14 | 661,500 | — | — |
| 2008-06-10 | $47.22 | $122.40 | 661,100 | — | — |
| 2008-06-09 | $46.98 | $121.78 | 991,900 | — | — |
| 2008-06-06 | $48.72 | $126.29 | 662,500 | — | — |
| 2008-06-05 | $50.74 | $131.52 | 951,600 | — | — |
| 2008-06-04 | $49.87 | $129.27 | 746,300 | — | — |
| 2008-06-03 | $49.26 | $127.69 | 1,013,800 | — | — |
| 2008-06-02 | $48.81 | $126.52 | 1,001,200 | — | — |
| 2008-05-30 | $49.26 | $127.69 | 630,400 | — | — |
| 2008-05-29 | $49.86 | $129.24 | 817,500 | — | — |
| 2008-05-28 | $49.65 | $128.70 | 681,700 | — | — |
| 2008-05-27 | $49.79 | $129.06 | 549,300 | — | — |
| 2008-05-23 | $49.20 | $127.53 | 432,300 | — | — |
| 2008-05-22 | $49.72 | $128.88 | 760,400 | — | — |
| 2008-05-21 | $49.29 | $127.76 | 861,700 | — | — |
| 2008-05-20 | $51.35 | $133.10 | 575,800 | — | — |
| 2008-05-19 | $52.32 | $135.62 | 528,400 | — | — |
| 2008-05-16 | $52.51 | $136.11 | 429,700 | — | — |
| 2008-05-15 | $52.64 | $136.45 | 299,600 | — | — |
| 2008-05-14 | $51.63 | $133.83 | 485,500 | — | — |
| 2008-05-13 | $51.26 | $132.87 | 455,000 | — | — |
| 2008-05-12 | $50.81 | $131.70 | 490,900 | — | — |
| 2008-05-09 | $49.26 | $127.69 | 512,300 | — | — |
| 2008-05-08 | $49.15 | $127.40 | 526,100 | — | — |
| 2008-05-07 | $49.43 | $128.13 | 735,000 | — | — |
| 2008-05-06 | $50.89 | $131.91 | 1,029,200 | — | — |
| 2008-05-05 | $51.22 | $132.77 | 820,400 | — | — |
| 2008-05-02 | $52.54 | $136.19 | 1,645,600 | — | — |
| 2008-05-01 | $53.00 | $137.38 | 1,074,000 | — | — |
| 2008-04-30 | $52.91 | $137.15 | 479,200 | — | — |
| 2008-04-29 | $53.17 | $137.82 | 431,700 | — | — |
| 2008-04-28 | $53.44 | $138.52 | 464,900 | — | — |
| 2008-04-25 | $53.67 | $139.12 | 478,600 | — | — |
| 2008-04-24 | $53.77 | $139.38 | 610,800 | — | — |
| 2008-04-23 | $51.90 | $134.53 | 498,500 | — | — |
| 2008-04-22 | $51.58 | $133.70 | 408,000 | — | — |
| 2008-04-21 | $52.30 | $135.57 | 383,400 | — | — |
| 2008-04-18 | $53.30 | $138.16 | 636,700 | — | — |
| 2008-04-17 | $53.40 | $138.42 | 486,900 | — | — |
| 2008-04-16 | $53.01 | $137.41 | 803,000 | — | — |
| 2008-04-15 | $51.11 | $132.48 | 668,200 | — | — |
| 2008-04-14 | $50.95 | $132.07 | 478,700 | — | — |
| 2008-04-11 | $51.83 | $134.35 | 466,000 | — | — |
| 2008-04-10 | $52.69 | $136.58 | 585,000 | — | — |
| 2008-04-09 | $51.88 | $134.48 | 689,200 | — | — |
| 2008-04-08 | $53.71 | $139.22 | 786,900 | — | — |
| 2008-04-07 | $55.35 | $143.47 | 860,800 | — | — |
| 2008-04-04 | $54.35 | $140.88 | 1,526,600 | — | — |
| 2008-04-03 | $55.30 | $143.34 | 962,000 | — | — |
| 2008-04-02 | $53.14 | $137.74 | 881,600 | — | — |
| 2008-04-01 | $52.52 | $136.14 | 1,460,500 | — | — |
| 2008-03-31 | $50.20 | $130.12 | 1,085,100 | — | — |
| 2008-03-28 | $49.92 | $129.40 | 915,400 | — | — |
| 2008-03-27 | $51.44 | $133.34 | 1,029,500 | — | — |
| 2008-03-26 | $52.97 | $135.49 | 936,400 | — | — |
| 2008-03-25 | $54.65 | $139.79 | 1,053,100 | — | — |
| 2008-03-24 | $54.56 | $139.55 | 1,022,900 | — | — |
| 2008-03-20 | $53.90 | $137.87 | 1,447,600 | — | — |
| 2008-03-19 | $53.02 | $135.62 | 1,892,200 | — | — |
| 2008-03-18 | $52.78 | $135.00 | 1,669,500 | — | — |
| 2008-03-17 | $51.04 | $130.55 | 1,580,200 | — | — |
| 2008-03-14 | $51.12 | $130.76 | 1,139,500 | — | — |
| 2008-03-13 | $51.22 | $131.01 | 1,242,100 | — | — |
| 2008-03-12 | $50.15 | $128.27 | 880,900 | — | — |
| 2008-03-11 | $51.52 | $131.78 | 1,146,100 | — | — |
| 2008-03-10 | $48.43 | $123.88 | 1,581,200 | — | — |
| 2008-03-07 | $48.99 | $125.31 | 1,371,900 | — | — |
| 2008-03-06 | $47.80 | $122.26 | 1,581,100 | — | — |
| 2008-03-05 | $49.31 | $126.13 | 909,200 | — | — |
| 2008-03-04 | $48.33 | $123.62 | 913,300 | — | — |
| 2008-03-03 | $48.24 | $123.39 | 794,600 | — | — |
| 2008-02-29 | $47.49 | $121.47 | 845,700 | — | — |
| 2008-02-28 | $48.95 | $125.21 | 931,600 | — | — |
| 2008-02-27 | $49.77 | $127.30 | 812,500 | — | — |
| 2008-02-26 | $49.78 | $127.33 | 976,400 | — | — |
| 2008-02-25 | $50.06 | $128.04 | 844,600 | — | — |
| 2008-02-22 | $48.72 | $124.62 | 857,000 | — | — |
| 2008-02-21 | $47.24 | $120.83 | 1,190,700 | — | — |
| 2008-02-20 | $47.22 | $120.78 | 1,035,100 | — | — |
| 2008-02-19 | $46.31 | $118.45 | 878,000 | — | — |
| 2008-02-15 | $46.80 | $119.71 | 1,130,600 | — | — |
| 2008-02-14 | $47.04 | $120.32 | 819,900 | — | — |
| 2008-02-13 | $47.72 | $122.06 | 1,737,800 | — | — |
| 2008-02-12 | $47.75 | $122.14 | 1,417,300 | — | — |
| 2008-02-11 | $45.99 | $117.63 | 1,039,300 | — | — |
| 2008-02-08 | $46.82 | $119.76 | 1,943,800 | — | — |
| 2008-02-07 | $48.51 | $124.08 | 883,500 | — | — |
| 2008-02-06 | $47.40 | $121.24 | 902,400 | — | — |
| 2008-02-05 | $47.61 | $121.78 | 961,100 | — | — |
| 2008-02-04 | $48.99 | $125.31 | 722,100 | — | — |
| 2008-02-01 | $50.23 | $128.48 | 953,800 | — | — |
| 2008-01-31 | $49.26 | $126.00 | 819,400 | — | — |
| 2008-01-30 | $48.02 | $122.83 | 611,000 | — | — |
| 2008-01-29 | $49.52 | $126.66 | 535,800 | — | — |
| 2008-01-28 | $50.08 | $128.10 | 752,700 | — | — |
| 2008-01-25 | $47.92 | $122.57 | 1,276,100 | — | — |
| 2008-01-24 | $47.75 | $122.14 | 1,286,800 | — | — |
| 2008-01-23 | $50.47 | $129.09 | 2,115,300 | — | — |
| 2008-01-22 | $45.65 | $116.76 | 945,800 | — | — |
| 2008-01-18 | $43.30 | $110.75 | 886,300 | — | — |
| 2008-01-17 | $43.50 | $111.27 | 936,300 | — | — |
| 2008-01-16 | $43.45 | $111.14 | 1,056,700 | — | — |
| 2008-01-15 | $42.72 | $109.27 | 892,900 | — | — |
| 2008-01-14 | $44.50 | $113.82 | 991,200 | — | — |
| 2008-01-11 | $44.59 | $114.05 | 1,121,300 | — | — |
| 2008-01-10 | $44.07 | $112.72 | 1,419,200 | — | — |
| 2008-01-09 | $43.47 | $111.19 | 1,056,400 | — | — |
| 2008-01-08 | $42.18 | $107.89 | 832,000 | — | — |
| 2008-01-07 | $43.59 | $111.50 | 746,900 | — | — |
| 2008-01-04 | $42.54 | $108.81 | 978,400 | — | — |
| 2008-01-03 | $43.76 | $111.93 | 827,300 | — | — |
| 2008-01-02 | $46.45 | $118.81 | 936,700 | — | — |