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
- 2000-06-23 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 | $26.20 | $26.20 | 952,300 | — | — |
| 2008-12-30 | $25.78 | $25.78 | 478,800 | — | — |
| 2008-12-29 | $25.25 | $25.25 | 678,100 | — | — |
| 2008-12-26 | $25.02 | $25.02 | 527,600 | — | — |
| 2008-12-24 | $24.72 | $24.72 | 325,300 | — | — |
| 2008-12-23 | $24.23 | $24.23 | 1,024,300 | — | — |
| 2008-12-22 | $24.56 | $24.56 | 980,900 | — | — |
| 2008-12-19 | $25.01 | $25.01 | 1,698,700 | — | — |
| 2008-12-18 | $25.19 | $25.19 | 3,004,600 | — | — |
| 2008-12-17 | $24.94 | $24.94 | 1,029,400 | — | — |
| 2008-12-16 | $23.95 | $23.95 | 772,700 | — | — |
| 2008-12-15 | $23.04 | $23.04 | 964,200 | — | — |
| 2008-12-12 | $24.06 | $24.06 | 1,043,800 | — | — |
| 2008-12-11 | $23.59 | $23.59 | 976,000 | — | — |
| 2008-12-10 | $24.08 | $24.08 | 952,300 | — | — |
| 2008-12-09 | $24.25 | $24.25 | 1,374,000 | — | — |
| 2008-12-08 | $23.40 | $23.40 | 1,286,400 | — | — |
| 2008-12-05 | $22.53 | $22.53 | 956,200 | — | — |
| 2008-12-04 | $21.77 | $21.77 | 742,200 | — | — |
| 2008-12-03 | $22.10 | $22.10 | 854,900 | — | — |
| 2008-12-02 | $22.24 | $22.24 | 1,167,200 | — | — |
| 2008-12-01 | $21.25 | $21.25 | 1,242,300 | — | — |
| 2008-11-28 | $22.80 | $22.80 | 276,700 | — | — |
| 2008-11-26 | $22.35 | $22.35 | 1,101,200 | — | — |
| 2008-11-25 | $22.41 | $22.41 | 1,263,100 | — | — |
| 2008-11-24 | $21.97 | $21.97 | 1,341,400 | — | — |
| 2008-11-21 | $21.45 | $21.45 | 1,745,500 | — | — |
| 2008-11-20 | $20.78 | $20.78 | 2,546,300 | — | — |
| 2008-11-19 | $21.34 | $21.34 | 1,836,000 | — | — |
| 2008-11-18 | $23.76 | $23.76 | 1,569,600 | — | — |
| 2008-11-17 | $23.38 | $23.38 | 1,067,300 | — | — |
| 2008-11-14 | $23.51 | $23.51 | 1,825,200 | — | — |
| 2008-11-13 | $24.26 | $24.26 | 2,309,400 | — | — |
| 2008-11-12 | $24.76 | $24.76 | 1,705,300 | — | — |
| 2008-11-11 | $25.64 | $25.64 | 1,942,100 | — | — |
| 2008-11-10 | $26.88 | $26.88 | 2,911,600 | — | — |
| 2008-11-07 | $27.00 | $27.00 | 4,154,500 | — | — |
| 2008-11-06 | $26.87 | $26.87 | 6,630,200 | — | — |
| 2008-11-05 | $33.90 | $33.90 | 905,300 | — | — |
| 2008-11-04 | $35.19 | $35.19 | 1,183,800 | — | — |
| 2008-11-03 | $35.90 | $35.90 | 812,100 | — | — |
| 2008-10-31 | $35.83 | $35.83 | 754,600 | — | — |
| 2008-10-30 | $36.11 | $36.11 | 999,600 | — | — |
| 2008-10-29 | $34.80 | $34.80 | 1,325,500 | — | — |
| 2008-10-28 | $34.27 | $34.27 | 2,058,700 | — | — |
| 2008-10-27 | $32.00 | $32.00 | 1,823,800 | — | — |
| 2008-10-24 | $32.12 | $32.12 | 2,195,700 | — | — |
| 2008-10-23 | $32.85 | $32.85 | 3,510,300 | — | — |
| 2008-10-22 | $40.10 | $40.10 | 1,242,000 | — | — |
| 2008-10-21 | $40.41 | $40.41 | 1,657,900 | — | — |
| 2008-10-20 | $41.54 | $41.54 | 1,191,500 | — | — |
| 2008-10-17 | $41.24 | $41.24 | 936,600 | — | — |
| 2008-10-16 | $43.50 | $43.50 | 1,054,200 | — | — |
| 2008-10-15 | $43.51 | $43.51 | 1,014,300 | — | — |
| 2008-10-14 | $47.10 | $47.10 | 1,022,700 | — | — |
| 2008-10-13 | $48.11 | $48.11 | 275,900 | — | — |
| 2008-10-10 | $44.42 | $44.42 | 2,022,900 | — | — |
| 2008-10-09 | $47.32 | $47.32 | 717,900 | — | — |
| 2008-10-08 | $50.15 | $50.15 | 1,081,900 | — | — |
| 2008-10-07 | $51.25 | $51.25 | 686,000 | — | — |
| 2008-10-06 | $52.86 | $52.86 | 1,136,900 | — | — |
| 2008-10-03 | $53.86 | $53.86 | 682,400 | — | — |
| 2008-10-02 | $54.73 | $54.73 | 1,327,300 | — | — |
| 2008-10-01 | $55.29 | $55.29 | 1,106,300 | — | — |
| 2008-09-30 | $55.53 | $55.53 | 1,598,700 | — | — |
| 2008-09-29 | $56.67 | $56.67 | 1,249,900 | — | — |
| 2008-09-26 | $58.04 | $58.04 | 909,800 | — | — |
| 2008-09-25 | $59.35 | $59.35 | 505,100 | — | — |
| 2008-09-24 | $59.35 | $59.35 | 520,400 | — | — |
| 2008-09-23 | $60.67 | $60.67 | 790,900 | — | — |
| 2008-09-22 | $59.57 | $59.57 | 875,900 | — | — |
| 2008-09-19 | $61.31 | $61.31 | 1,346,800 | — | — |
| 2008-09-18 | $62.51 | $62.51 | 1,221,900 | — | — |
| 2008-09-17 | $61.27 | $61.27 | 1,457,400 | — | — |
| 2008-09-16 | $63.06 | $63.06 | 934,400 | — | — |
| 2008-09-15 | $63.35 | $63.35 | 532,500 | — | — |
| 2008-09-12 | $64.66 | $64.66 | 482,200 | — | — |
| 2008-09-11 | $64.81 | $64.81 | 679,700 | — | — |
| 2008-09-10 | $65.24 | $65.24 | 386,800 | — | — |
| 2008-09-09 | $65.65 | $65.65 | 569,200 | — | — |
| 2008-09-08 | $65.78 | $65.78 | 589,900 | — | — |
| 2008-09-05 | $64.98 | $64.98 | 355,400 | — | — |
| 2008-09-04 | $65.80 | $65.80 | 476,000 | — | — |
| 2008-09-03 | $66.60 | $66.60 | 584,000 | — | — |
| 2008-09-02 | $66.25 | $66.25 | 377,500 | — | — |
| 2008-08-29 | $65.61 | $65.61 | 223,000 | — | — |
| 2008-08-28 | $66.30 | $66.30 | 255,900 | — | — |
| 2008-08-27 | $65.83 | $65.83 | 215,600 | — | — |
| 2008-08-26 | $65.86 | $65.86 | 294,600 | — | — |
| 2008-08-25 | $66.42 | $66.42 | 224,500 | — | — |
| 2008-08-22 | $67.63 | $67.63 | 394,600 | — | — |
| 2008-08-21 | $66.97 | $66.97 | 885,500 | — | — |
| 2008-08-20 | $68.45 | $68.45 | 625,600 | — | — |
| 2008-08-19 | $68.82 | $68.82 | 487,100 | — | — |
| 2008-08-18 | $68.78 | $68.78 | 1,153,700 | — | — |
| 2008-08-15 | $68.70 | $68.70 | 614,000 | — | — |
| 2008-08-14 | $67.94 | $67.94 | 401,300 | — | — |
| 2008-08-13 | $67.40 | $67.40 | 377,800 | — | — |
| 2008-08-12 | $66.75 | $66.75 | 505,400 | — | — |
| 2008-08-11 | $66.61 | $66.61 | 442,600 | — | — |
| 2008-08-08 | $66.05 | $66.05 | 557,500 | — | — |
| 2008-08-07 | $65.23 | $65.23 | 952,900 | — | — |
| 2008-08-06 | $66.08 | $66.08 | 1,938,900 | — | — |
| 2008-08-05 | $66.63 | $66.63 | 641,400 | — | — |
| 2008-08-04 | $66.73 | $66.73 | 443,300 | — | — |
| 2008-08-01 | $66.18 | $66.18 | 501,000 | — | — |
| 2008-07-31 | $66.46 | $66.46 | 386,300 | — | — |
| 2008-07-30 | $66.10 | $66.10 | 429,700 | — | — |
| 2008-07-29 | $65.41 | $65.41 | 411,400 | — | — |
| 2008-07-28 | $65.55 | $65.55 | 340,600 | — | — |
| 2008-07-25 | $66.02 | $66.02 | 329,200 | — | — |
| 2008-07-24 | $65.57 | $65.57 | 499,000 | — | — |
| 2008-07-23 | $65.17 | $65.17 | 745,900 | — | — |
| 2008-07-22 | $65.29 | $65.29 | 683,300 | — | — |
| 2008-07-21 | $63.81 | $63.81 | 347,200 | — | — |
| 2008-07-18 | $63.36 | $63.36 | 362,500 | — | — |
| 2008-07-17 | $63.34 | $63.34 | 569,400 | — | — |
| 2008-07-16 | $63.95 | $63.95 | 394,700 | — | — |
| 2008-07-15 | $64.57 | $64.57 | 974,800 | — | — |
| 2008-07-14 | $64.29 | $64.29 | 756,000 | — | — |
| 2008-07-11 | $63.70 | $63.70 | 514,300 | — | — |
| 2008-07-10 | $63.70 | $63.70 | 397,800 | — | — |
| 2008-07-09 | $63.62 | $63.62 | 948,800 | — | — |
| 2008-07-08 | $63.69 | $63.69 | 940,300 | — | — |
| 2008-07-07 | $62.86 | $62.86 | 370,900 | — | — |
| 2008-07-03 | $62.89 | $62.89 | 132,500 | — | — |
| 2008-07-02 | $63.50 | $63.50 | 536,200 | — | — |
| 2008-07-01 | $63.62 | $63.62 | 379,700 | — | — |
| 2008-06-30 | $63.92 | $63.92 | 323,500 | — | — |
| 2008-06-27 | $64.03 | $64.03 | 614,900 | — | — |
| 2008-06-26 | $63.95 | $63.95 | 758,200 | — | — |
| 2008-06-25 | $64.69 | $64.69 | 432,600 | — | — |
| 2008-06-24 | $64.27 | $64.27 | 1,616,500 | — | — |
| 2008-06-23 | $64.88 | $64.88 | 440,200 | — | — |
| 2008-06-20 | $64.37 | $64.37 | 621,500 | — | — |
| 2008-06-19 | $64.74 | $64.74 | 346,600 | — | — |
| 2008-06-18 | $64.29 | $64.29 | 443,700 | — | — |
| 2008-06-17 | $63.61 | $63.61 | 288,100 | — | — |
| 2008-06-16 | $63.64 | $63.64 | 440,700 | — | — |
| 2008-06-13 | $63.75 | $63.75 | 364,500 | — | — |
| 2008-06-12 | $63.29 | $63.29 | 548,100 | — | — |
| 2008-06-11 | $63.04 | $63.04 | 621,400 | — | — |
| 2008-06-10 | $63.36 | $63.36 | 448,400 | — | — |
| 2008-06-09 | $63.55 | $63.55 | 346,900 | — | — |
| 2008-06-06 | $64.20 | $64.20 | 436,700 | — | — |
| 2008-06-05 | $65.95 | $65.95 | 454,100 | — | — |
| 2008-06-04 | $64.34 | $64.34 | 645,500 | — | — |
| 2008-06-03 | $64.94 | $64.94 | 920,600 | — | — |
| 2008-06-02 | $64.57 | $64.57 | 999,200 | — | — |
| 2008-05-30 | $64.28 | $64.28 | 452,800 | — | — |
| 2008-05-29 | $64.00 | $64.00 | 344,400 | — | — |
| 2008-05-28 | $63.44 | $63.44 | 233,200 | — | — |
| 2008-05-27 | $63.93 | $63.93 | 329,300 | — | — |
| 2008-05-23 | $63.69 | $63.69 | 732,300 | — | — |
| 2008-05-22 | $64.01 | $64.01 | 537,700 | — | — |
| 2008-05-21 | $63.96 | $63.96 | 602,900 | — | — |
| 2008-05-20 | $64.81 | $64.81 | 466,300 | — | — |
| 2008-05-19 | $65.00 | $65.00 | 1,049,400 | — | — |
| 2008-05-16 | $65.03 | $65.03 | 1,186,500 | — | — |
| 2008-05-15 | $63.00 | $63.00 | 484,600 | — | — |
| 2008-05-14 | $62.39 | $62.39 | 461,400 | — | — |
| 2008-05-13 | $62.25 | $62.25 | 379,400 | — | — |
| 2008-05-12 | $62.97 | $62.97 | 576,900 | — | — |
| 2008-05-09 | $61.72 | $61.72 | 843,600 | — | — |
| 2008-05-08 | $63.02 | $63.02 | 1,480,100 | — | — |
| 2008-05-07 | $64.00 | $64.00 | 2,669,400 | — | — |
| 2008-05-06 | $57.92 | $57.92 | 445,100 | — | — |
| 2008-05-05 | $57.41 | $57.41 | 429,300 | — | — |
| 2008-05-02 | $57.95 | $57.95 | 361,300 | — | — |
| 2008-05-01 | $58.18 | $58.18 | 515,200 | — | — |
| 2008-04-30 | $58.05 | $58.05 | 481,300 | — | — |
| 2008-04-29 | $57.86 | $57.86 | 1,196,300 | — | — |
| 2008-04-28 | $58.06 | $58.06 | 631,600 | — | — |
| 2008-04-25 | $59.35 | $59.35 | 521,400 | — | — |
| 2008-04-24 | $59.36 | $59.36 | 1,605,100 | — | — |
| 2008-04-23 | $58.38 | $58.38 | 964,500 | — | — |
| 2008-04-22 | $56.89 | $56.89 | 1,033,900 | — | — |
| 2008-04-21 | $57.19 | $57.19 | 476,200 | — | — |
| 2008-04-18 | $56.92 | $56.92 | 574,900 | — | — |
| 2008-04-17 | $56.05 | $56.05 | 664,000 | — | — |
| 2008-04-16 | $55.89 | $55.89 | 517,200 | — | — |
| 2008-04-15 | $55.31 | $55.31 | 611,200 | — | — |
| 2008-04-14 | $56.52 | $56.52 | 413,900 | — | — |
| 2008-04-11 | $57.20 | $57.20 | 495,800 | — | — |
| 2008-04-10 | $57.75 | $57.75 | 281,500 | — | — |
| 2008-04-09 | $57.86 | $57.86 | 485,900 | — | — |
| 2008-04-08 | $58.74 | $58.74 | 314,500 | — | — |
| 2008-04-07 | $58.89 | $58.89 | 417,900 | — | — |
| 2008-04-04 | $59.70 | $59.70 | 684,500 | — | — |
| 2008-04-03 | $59.57 | $59.57 | 505,100 | — | — |
| 2008-04-02 | $60.38 | $60.38 | 754,300 | — | — |
| 2008-04-01 | $60.30 | $60.30 | 639,400 | — | — |
| 2008-03-31 | $58.94 | $58.94 | 530,600 | — | — |
| 2008-03-28 | $58.34 | $58.34 | 330,900 | — | — |
| 2008-03-27 | $58.72 | $58.72 | 398,800 | — | — |
| 2008-03-26 | $58.48 | $58.48 | 343,800 | — | — |
| 2008-03-25 | $58.99 | $58.99 | 452,200 | — | — |
| 2008-03-24 | $58.86 | $58.86 | 898,300 | — | — |
| 2008-03-20 | $56.94 | $56.94 | 836,000 | — | — |
| 2008-03-19 | $55.48 | $55.48 | 407,200 | — | — |
| 2008-03-18 | $56.39 | $56.39 | 669,100 | — | — |
| 2008-03-17 | $55.09 | $55.09 | 443,600 | — | — |
| 2008-03-14 | $56.02 | $56.02 | 904,500 | — | — |
| 2008-03-13 | $57.23 | $57.23 | 1,404,700 | — | — |
| 2008-03-12 | $53.95 | $53.95 | 754,000 | — | — |
| 2008-03-11 | $55.18 | $55.18 | 988,500 | — | — |
| 2008-03-10 | $54.12 | $54.12 | 790,000 | — | — |
| 2008-03-07 | $54.10 | $54.10 | 1,229,800 | — | — |
| 2008-03-06 | $55.86 | $55.86 | 847,800 | — | — |
| 2008-03-05 | $57.15 | $57.15 | 1,311,700 | — | — |
| 2008-03-04 | $57.44 | $57.44 | 968,700 | — | — |
| 2008-03-03 | $57.97 | $57.97 | 606,800 | — | — |
| 2008-02-29 | $58.58 | $58.58 | 398,500 | — | — |
| 2008-02-28 | $59.76 | $59.76 | 743,500 | — | — |
| 2008-02-27 | $59.65 | $59.65 | 770,200 | — | — |
| 2008-02-26 | $59.16 | $59.16 | 664,700 | — | — |
| 2008-02-25 | $58.70 | $58.70 | 1,509,500 | — | — |
| 2008-02-22 | $57.67 | $57.67 | 648,200 | — | — |
| 2008-02-21 | $57.63 | $57.63 | 775,600 | — | — |
| 2008-02-20 | $58.05 | $58.05 | 715,500 | — | — |
| 2008-02-19 | $57.96 | $57.96 | 630,400 | — | — |
| 2008-02-15 | $58.44 | $58.44 | 1,098,700 | — | — |
| 2008-02-14 | $58.95 | $58.95 | 867,500 | — | — |
| 2008-02-13 | $60.03 | $60.03 | 1,149,600 | — | — |
| 2008-02-12 | $61.47 | $61.47 | 2,028,800 | — | — |
| 2008-02-11 | $64.72 | $64.72 | 1,244,800 | — | — |
| 2008-02-08 | $63.26 | $63.26 | 523,300 | — | — |
| 2008-02-07 | $63.18 | $63.18 | 380,600 | — | — |
| 2008-02-06 | $62.86 | $62.86 | 390,900 | — | — |
| 2008-02-05 | $62.50 | $62.50 | 500,000 | — | — |
| 2008-02-04 | $64.00 | $64.00 | 824,800 | — | — |
| 2008-02-01 | $62.80 | $62.80 | 632,300 | — | — |
| 2008-01-31 | $62.29 | $62.29 | 1,448,200 | — | — |
| 2008-01-30 | $63.19 | $63.19 | 1,672,300 | — | — |
| 2008-01-29 | $64.62 | $64.62 | 501,500 | — | — |
| 2008-01-28 | $63.30 | $63.30 | 605,000 | — | — |
| 2008-01-25 | $62.81 | $62.81 | 637,100 | — | — |
| 2008-01-24 | $63.23 | $63.23 | 671,100 | — | — |
| 2008-01-23 | $62.70 | $62.70 | 1,183,600 | — | — |
| 2008-01-22 | $63.56 | $63.56 | 978,700 | — | — |
| 2008-01-18 | $66.11 | $66.11 | 532,500 | — | — |
| 2008-01-17 | $66.26 | $66.26 | 1,082,700 | — | — |
| 2008-01-16 | $67.60 | $67.60 | 1,007,800 | — | — |
| 2008-01-15 | $67.97 | $67.97 | 621,000 | — | — |
| 2008-01-14 | $68.41 | $68.41 | 427,900 | — | — |
| 2008-01-11 | $68.35 | $68.35 | 555,700 | — | — |
| 2008-01-10 | $68.44 | $68.44 | 624,200 | — | — |
| 2008-01-09 | $67.49 | $67.49 | 703,400 | — | — |
| 2008-01-08 | $66.64 | $66.64 | 838,900 | — | — |
| 2008-01-07 | $65.57 | $65.57 | 1,211,500 | — | — |
| 2008-01-04 | $65.07 | $65.07 | 1,030,100 | — | — |
| 2008-01-03 | $65.43 | $65.43 | 490,500 | — | — |
| 2008-01-02 | $65.18 | $65.18 | 773,200 | — | — |