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
- 1996-11-18 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 | $31.66 | $35.53 | 844,935 | — | — |
| 2008-12-30 | $31.53 | $35.38 | 973,975 | — | — |
| 2008-12-29 | $29.68 | $33.31 | 919,866 | — | — |
| 2008-12-26 | $28.18 | $31.62 | 344,195 | — | — |
| 2008-12-24 | $27.70 | $31.08 | 194,847 | — | — |
| 2008-12-23 | $27.57 | $30.94 | 1,225,888 | — | — |
| 2008-12-22 | $27.13 | $30.45 | 831,311 | — | — |
| 2008-12-19 | $28.41 | $31.89 | 1,637,430 | — | — |
| 2008-12-18 | $28.01 | $31.43 | 1,182,831 | — | — |
| 2008-12-17 | $28.31 | $31.76 | 2,343,556 | — | — |
| 2008-12-16 | $31.71 | $35.58 | 1,178,847 | — | — |
| 2008-12-15 | $28.79 | $32.31 | 862,671 | — | — |
| 2008-12-12 | $28.17 | $31.62 | 1,851,813 | — | — |
| 2008-12-11 | $28.01 | $31.43 | 1,967,101 | — | — |
| 2008-12-10 | $28.59 | $32.09 | 1,783,822 | — | — |
| 2008-12-09 | $28.05 | $31.48 | 1,112,270 | — | — |
| 2008-12-08 | $28.33 | $31.79 | 1,837,032 | — | — |
| 2008-12-05 | $26.58 | $29.83 | 1,421,248 | — | — |
| 2008-12-04 | $25.46 | $28.57 | 1,133,734 | — | — |
| 2008-12-03 | $26.31 | $29.52 | 1,224,474 | — | — |
| 2008-12-02 | $25.67 | $28.80 | 1,644,371 | — | — |
| 2008-12-01 | $23.62 | $26.51 | 1,385,004 | — | — |
| 2008-11-28 | $27.75 | $31.14 | 589,295 | — | — |
| 2008-11-26 | $25.42 | $28.53 | 883,364 | — | — |
| 2008-11-25 | $24.52 | $27.52 | 2,238,421 | — | — |
| 2008-11-24 | $23.87 | $26.79 | 1,927,258 | — | — |
| 2008-11-21 | $19.12 | $21.46 | 3,303,265 | — | — |
| 2008-11-20 | $17.76 | $19.92 | 2,439,694 | — | — |
| 2008-11-19 | $20.05 | $22.50 | 1,494,509 | — | — |
| 2008-11-18 | $22.93 | $25.73 | 1,398,885 | — | — |
| 2008-11-17 | $23.24 | $26.08 | 870,640 | — | — |
| 2008-11-14 | $23.89 | $26.81 | 2,426,584 | — | — |
| 2008-11-13 | $26.73 | $29.99 | 2,203,848 | — | — |
| 2008-11-12 | $24.15 | $27.10 | 1,494,123 | — | — |
| 2008-11-11 | $27.11 | $30.43 | 1,560,443 | — | — |
| 2008-11-10 | $29.15 | $32.72 | 1,093,120 | — | — |
| 2008-11-07 | $30.34 | $34.05 | 1,777,782 | — | — |
| 2008-11-06 | $29.38 | $32.97 | 2,238,935 | — | — |
| 2008-11-05 | $32.64 | $36.63 | 1,335,521 | — | — |
| 2008-11-04 | $36.67 | $41.15 | 2,172,744 | — | — |
| 2008-11-03 | $30.99 | $34.78 | 1,093,505 | — | — |
| 2008-10-31 | $29.55 | $33.16 | 1,095,048 | — | — |
| 2008-10-30 | $29.21 | $32.78 | 1,785,365 | — | — |
| 2008-10-29 | $24.57 | $27.57 | 1,677,145 | — | — |
| 2008-10-28 | $24.51 | $27.50 | 3,022,434 | — | — |
| 2008-10-27 | $24.80 | $27.83 | 1,905,280 | — | — |
| 2008-10-24 | $27.74 | $31.13 | 3,676,635 | — | — |
| 2008-10-23 | $32.21 | $36.15 | 1,260,976 | — | — |
| 2008-10-22 | $32.31 | $36.26 | 903,414 | — | — |
| 2008-10-21 | $34.99 | $39.26 | 740,828 | — | — |
| 2008-10-20 | $36.01 | $40.41 | 771,674 | — | — |
| 2008-10-17 | $33.85 | $37.98 | 867,427 | — | — |
| 2008-10-16 | $35.38 | $39.70 | 1,546,819 | — | — |
| 2008-10-15 | $33.84 | $37.97 | 2,062,340 | — | — |
| 2008-10-14 | $41.36 | $46.42 | 1,700,151 | — | — |
| 2008-10-13 | $38.56 | $43.27 | 342,395 | — | — |
| 2008-10-10 | $35.54 | $39.88 | 2,442,265 | — | — |
| 2008-10-09 | $35.98 | $40.38 | 2,169,531 | — | — |
| 2008-10-08 | $40.93 | $45.94 | 1,476,901 | — | — |
| 2008-10-07 | $43.69 | $49.03 | 859,458 | — | — |
| 2008-10-06 | $50.43 | $56.60 | 736,458 | — | — |
| 2008-10-03 | $53.13 | $59.63 | 773,474 | — | — |
| 2008-10-02 | $52.95 | $59.43 | 607,160 | — | — |
| 2008-10-01 | $57.79 | $64.85 | 691,602 | — | — |
| 2008-09-30 | $56.63 | $63.56 | 699,442 | — | — |
| 2008-09-29 | $53.06 | $59.55 | 1,016,132 | — | — |
| 2008-09-26 | $64.24 | $72.09 | 641,862 | — | — |
| 2008-09-25 | $63.96 | $71.78 | 350,621 | — | — |
| 2008-09-24 | $61.08 | $68.54 | 544,953 | — | — |
| 2008-09-23 | $60.96 | $68.41 | 369,514 | — | — |
| 2008-09-22 | $62.17 | $69.76 | 911,640 | — | — |
| 2008-09-19 | $65.55 | $73.56 | 2,684,666 | — | — |
| 2008-09-18 | $65.25 | $73.22 | 4,293,178 | — | — |
| 2008-09-17 | $54.77 | $61.47 | 3,452,356 | — | — |
| 2008-09-16 | $59.23 | $66.47 | 3,298,124 | — | — |
| 2008-09-15 | $58.99 | $66.20 | 3,433,206 | — | — |
| 2008-09-12 | $64.20 | $72.05 | 2,178,271 | — | — |
| 2008-09-11 | $65.41 | $73.40 | 2,294,588 | — | — |
| 2008-09-10 | $66.61 | $74.75 | 1,915,177 | — | — |
| 2008-09-09 | $65.92 | $73.97 | 2,765,638 | — | — |
| 2008-09-08 | $67.01 | $75.20 | 1,651,825 | — | — |
| 2008-09-05 | $64.35 | $72.22 | 1,377,164 | — | — |
| 2008-09-04 | $63.78 | $71.57 | 1,598,101 | — | — |
| 2008-09-03 | $67.67 | $75.94 | 1,094,534 | — | — |
| 2008-09-02 | $66.80 | $74.97 | 820,643 | — | — |
| 2008-08-29 | $66.03 | $74.10 | 1,083,994 | — | — |
| 2008-08-28 | $66.91 | $75.09 | 1,410,067 | — | — |
| 2008-08-27 | $65.35 | $73.33 | 773,474 | — | — |
| 2008-08-26 | $64.97 | $72.91 | 698,543 | — | — |
| 2008-08-25 | $64.42 | $72.30 | 1,083,352 | — | — |
| 2008-08-22 | $66.67 | $74.82 | 1,106,615 | — | — |
| 2008-08-21 | $65.23 | $73.20 | 1,074,997 | — | — |
| 2008-08-20 | $65.56 | $73.57 | 1,273,057 | — | — |
| 2008-08-19 | $65.71 | $73.74 | 2,349,468 | — | — |
| 2008-08-18 | $67.51 | $75.76 | 699,057 | — | — |
| 2008-08-15 | $69.26 | $77.73 | 864,985 | — | — |
| 2008-08-14 | $70.41 | $79.02 | 1,678,302 | — | — |
| 2008-08-13 | $70.38 | $78.98 | 1,654,524 | — | — |
| 2008-08-12 | $72.54 | $81.40 | 892,104 | — | — |
| 2008-08-11 | $74.53 | $83.64 | 746,997 | — | — |
| 2008-08-08 | $74.77 | $83.91 | 1,376,778 | — | — |
| 2008-08-07 | $72.99 | $81.91 | 1,009,963 | — | — |
| 2008-08-06 | $74.77 | $83.91 | 593,022 | — | — |
| 2008-08-05 | $75.34 | $84.55 | 1,181,803 | — | — |
| 2008-08-04 | $71.00 | $79.68 | 1,036,311 | — | — |
| 2008-08-01 | $71.21 | $79.92 | 979,117 | — | — |
| 2008-07-31 | $71.72 | $80.48 | 815,631 | — | — |
| 2008-07-30 | $72.12 | $80.93 | 1,811,713 | — | — |
| 2008-07-29 | $72.48 | $81.33 | 1,740,766 | — | — |
| 2008-07-28 | $70.06 | $78.63 | 939,659 | — | — |
| 2008-07-25 | $72.20 | $81.03 | 1,529,725 | — | — |
| 2008-07-24 | $71.34 | $80.06 | 1,326,267 | — | — |
| 2008-07-23 | $73.38 | $82.34 | 1,603,756 | — | — |
| 2008-07-22 | $72.36 | $81.20 | 1,807,086 | — | — |
| 2008-07-21 | $70.10 | $78.67 | 1,012,405 | — | — |
| 2008-07-18 | $69.38 | $77.86 | 1,059,189 | — | — |
| 2008-07-17 | $67.93 | $76.23 | 1,738,067 | — | — |
| 2008-07-16 | $65.82 | $73.87 | 2,357,437 | — | — |
| 2008-07-15 | $61.90 | $69.47 | 2,260,271 | — | — |
| 2008-07-14 | $63.43 | $71.19 | 1,401,070 | — | — |
| 2008-07-11 | $65.50 | $73.51 | 1,201,339 | — | — |
| 2008-07-10 | $66.78 | $74.94 | 1,966,330 | — | — |
| 2008-07-09 | $65.89 | $73.94 | 1,603,628 | — | — |
| 2008-07-08 | $67.15 | $75.35 | 1,508,775 | — | — |
| 2008-07-07 | $65.66 | $73.68 | 1,313,415 | — | — |
| 2008-07-03 | $67.78 | $76.07 | 1,218,305 | — | — |
| 2008-07-02 | $66.63 | $74.77 | 2,220,299 | — | — |
| 2008-07-01 | $65.04 | $72.99 | 2,111,951 | — | — |
| 2008-06-30 | $66.41 | $74.52 | 974,875 | — | — |
| 2008-06-27 | $67.61 | $75.87 | 907,142 | — | — |
| 2008-06-26 | $69.03 | $77.46 | 1,115,998 | — | — |
| 2008-06-25 | $71.21 | $79.92 | 895,317 | — | — |
| 2008-06-24 | $70.10 | $78.67 | 1,578,308 | — | — |
| 2008-06-23 | $69.39 | $77.87 | 920,380 | — | — |
| 2008-06-20 | $70.87 | $79.53 | 962,665 | — | — |
| 2008-06-19 | $73.88 | $82.91 | 664,612 | — | — |
| 2008-06-18 | $74.04 | $83.09 | 1,082,581 | — | — |
| 2008-06-17 | $75.21 | $84.41 | 658,314 | — | — |
| 2008-06-16 | $74.55 | $83.66 | 709,725 | — | — |
| 2008-06-13 | $74.96 | $84.13 | 910,098 | — | — |
| 2008-06-12 | $73.94 | $82.97 | 825,527 | — | — |
| 2008-06-11 | $73.37 | $82.34 | 1,112,913 | — | — |
| 2008-06-10 | $74.58 | $83.69 | 1,027,571 | — | — |
| 2008-06-09 | $76.02 | $85.30 | 965,621 | — | — |
| 2008-06-06 | $77.86 | $87.37 | 802,135 | — | — |
| 2008-06-05 | $80.51 | $90.35 | 709,596 | — | — |
| 2008-06-04 | $79.21 | $88.88 | 781,314 | — | — |
| 2008-06-03 | $79.96 | $89.73 | 666,025 | — | — |
| 2008-06-02 | $81.31 | $91.24 | 799,565 | — | — |
| 2008-05-30 | $82.84 | $92.96 | 933,361 | — | — |
| 2008-05-29 | $88.19 | $95.04 | 1,067,414 | — | — |
| 2008-05-28 | $88.94 | $95.84 | 941,201 | — | — |
| 2008-05-27 | $88.74 | $95.64 | 259,624 | — | — |
| 2008-05-23 | $89.04 | $95.95 | 482,232 | — | — |
| 2008-05-22 | $90.42 | $97.44 | 372,342 | — | — |
| 2008-05-21 | $89.80 | $96.78 | 517,834 | — | — |
| 2008-05-20 | $91.93 | $99.06 | 431,336 | — | — |
| 2008-05-19 | $91.68 | $98.80 | 677,207 | — | — |
| 2008-05-16 | $92.47 | $99.65 | 610,759 | — | — |
| 2008-05-15 | $92.28 | $99.45 | 543,925 | — | — |
| 2008-05-14 | $91.34 | $98.44 | 456,527 | — | — |
| 2008-05-13 | $91.55 | $98.66 | 573,872 | — | — |
| 2008-05-12 | $92.84 | $100.05 | 456,527 | — | — |
| 2008-05-09 | $91.21 | $98.29 | 906,113 | — | — |
| 2008-05-08 | $92.29 | $99.46 | 1,007,649 | — | — |
| 2008-05-07 | $91.87 | $99.01 | 698,157 | — | — |
| 2008-05-06 | $95.07 | $102.45 | 630,167 | — | — |
| 2008-05-05 | $94.77 | $102.13 | 608,960 | — | — |
| 2008-05-02 | $94.13 | $101.44 | 705,098 | — | — |
| 2008-05-01 | $95.04 | $102.42 | 777,073 | — | — |
| 2008-04-30 | $92.93 | $100.15 | 555,750 | — | — |
| 2008-04-29 | $92.74 | $99.95 | 485,317 | — | — |
| 2008-04-28 | $93.79 | $101.07 | 416,555 | — | — |
| 2008-04-25 | $93.64 | $100.91 | 528,245 | — | — |
| 2008-04-24 | $93.07 | $100.30 | 722,706 | — | — |
| 2008-04-23 | $92.47 | $99.65 | 725,790 | — | — |
| 2008-04-22 | $93.72 | $101.00 | 478,376 | — | — |
| 2008-04-21 | $94.90 | $102.27 | 501,768 | — | — |
| 2008-04-18 | $94.59 | $101.93 | 773,345 | — | — |
| 2008-04-17 | $93.31 | $100.56 | 663,841 | — | — |
| 2008-04-16 | $93.05 | $100.27 | 626,696 | — | — |
| 2008-04-15 | $89.48 | $96.42 | 688,004 | — | — |
| 2008-04-14 | $89.55 | $96.51 | 590,066 | — | — |
| 2008-04-11 | $89.72 | $96.69 | 500,097 | — | — |
| 2008-04-10 | $91.12 | $98.19 | 728,747 | — | — |
| 2008-04-09 | $92.00 | $99.14 | 446,502 | — | — |
| 2008-04-08 | $92.59 | $99.78 | 402,417 | — | — |
| 2008-04-07 | $93.17 | $100.41 | 520,790 | — | — |
| 2008-04-04 | $91.61 | $98.72 | 513,721 | — | — |
| 2008-04-03 | $92.28 | $99.45 | 722,320 | — | — |
| 2008-04-02 | $92.42 | $99.59 | 901,229 | — | — |
| 2008-04-01 | $91.62 | $98.73 | 901,872 | — | — |
| 2008-03-31 | $87.96 | $94.79 | 572,844 | — | — |
| 2008-03-28 | $87.69 | $94.50 | 658,057 | — | — |
| 2008-03-27 | $87.86 | $94.69 | 1,035,925 | — | — |
| 2008-03-26 | $88.94 | $95.84 | 1,040,038 | — | — |
| 2008-03-25 | $89.94 | $96.93 | 1,111,113 | — | — |
| 2008-03-24 | $88.88 | $95.78 | 1,335,264 | — | — |
| 2008-03-20 | $87.34 | $94.13 | 1,638,459 | — | — |
| 2008-03-19 | $84.15 | $90.69 | 1,168,693 | — | — |
| 2008-03-18 | $87.16 | $93.93 | 1,375,364 | — | — |
| 2008-03-17 | $82.34 | $88.73 | 1,533,709 | — | — |
| 2008-03-14 | $84.71 | $91.29 | 1,199,283 | — | — |
| 2008-03-13 | $87.40 | $94.18 | 680,292 | — | — |
| 2008-03-12 | $87.30 | $94.08 | 823,599 | — | — |
| 2008-03-11 | $87.40 | $94.18 | 1,220,618 | — | — |
| 2008-03-10 | $82.13 | $88.51 | 1,227,559 | — | — |
| 2008-03-07 | $84.15 | $90.69 | 896,474 | — | — |
| 2008-03-06 | $84.53 | $91.09 | 1,201,082 | — | — |
| 2008-03-05 | $86.08 | $92.77 | 707,411 | — | — |
| 2008-03-04 | $85.70 | $92.36 | 1,280,126 | — | — |
| 2008-03-03 | $86.61 | $93.34 | 697,515 | — | — |
| 2008-02-29 | $86.33 | $93.04 | 721,549 | — | — |
| 2008-02-28 | $89.69 | $96.66 | 861,258 | — | — |
| 2008-02-27 | $90.48 | $97.51 | 1,386,546 | — | — |
| 2008-02-26 | $90.16 | $97.16 | 845,963 | — | — |
| 2008-02-25 | $88.09 | $94.93 | 900,844 | — | — |
| 2008-02-22 | $87.29 | $94.07 | 499,583 | — | — |
| 2008-02-21 | $85.91 | $92.58 | 622,712 | — | — |
| 2008-02-20 | $86.67 | $93.41 | 682,605 | — | — |
| 2008-02-19 | $86.53 | $93.25 | 1,080,396 | — | — |
| 2008-02-15 | $85.80 | $92.46 | 859,844 | — | — |
| 2008-02-14 | $86.11 | $92.79 | 765,762 | — | — |
| 2008-02-13 | $88.06 | $94.90 | 786,584 | — | — |
| 2008-02-12 | $86.34 | $93.04 | 864,342 | — | — |
| 2008-02-11 | $85.45 | $92.09 | 803,292 | — | — |
| 2008-02-08 | $85.59 | $92.23 | 939,145 | — | — |
| 2008-02-07 | $86.45 | $93.16 | 1,447,468 | — | — |
| 2008-02-06 | $84.47 | $91.03 | 1,332,951 | — | — |
| 2008-02-05 | $83.72 | $90.22 | 836,966 | — | — |
| 2008-02-04 | $88.59 | $95.47 | 845,063 | — | — |
| 2008-02-01 | $90.14 | $97.14 | 918,709 | — | — |
| 2008-01-31 | $87.79 | $94.60 | 1,257,377 | — | — |
| 2008-01-30 | $89.13 | $96.05 | 692,759 | — | — |
| 2008-01-29 | $89.25 | $96.18 | 373,113 | — | — |
| 2008-01-28 | $89.39 | $96.33 | 764,734 | — | — |
| 2008-01-25 | $86.70 | $93.43 | 1,688,327 | — | — |
| 2008-01-24 | $90.63 | $97.67 | 1,458,907 | — | — |
| 2008-01-23 | $87.16 | $93.93 | 2,898,663 | — | — |
| 2008-01-22 | $86.95 | $93.70 | 2,822,832 | — | — |
| 2008-01-18 | $89.28 | $96.21 | 2,070,051 | — | — |
| 2008-01-17 | $89.81 | $96.78 | 2,234,566 | — | — |
| 2008-01-16 | $93.93 | $101.23 | 1,547,333 | — | — |
| 2008-01-15 | $94.67 | $102.02 | 1,278,198 | — | — |
| 2008-01-14 | $98.59 | $106.25 | 581,455 | — | — |
| 2008-01-11 | $96.80 | $104.32 | 945,443 | — | — |
| 2008-01-10 | $98.57 | $106.23 | 1,546,562 | — | — |
| 2008-01-09 | $98.12 | $105.74 | 1,038,881 | — | — |
| 2008-01-08 | $96.48 | $103.97 | 1,008,421 | — | — |
| 2008-01-07 | $99.45 | $107.17 | 814,088 | — | — |
| 2008-01-04 | $99.32 | $107.03 | 690,831 | — | — |
| 2008-01-03 | $100.29 | $108.08 | 561,790 | — | — |
| 2008-01-02 | $100.41 | $108.21 | 707,797 | — | — |