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
- 2005-02-17 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 | $32.76 | $32.76 | 310,800 | — | — |
| 2008-12-30 | $32.27 | $32.27 | 391,300 | — | — |
| 2008-12-29 | $30.68 | $30.68 | 729,500 | — | — |
| 2008-12-26 | $32.22 | $32.22 | 243,000 | — | — |
| 2008-12-24 | $31.95 | $31.95 | 181,800 | — | — |
| 2008-12-23 | $31.53 | $31.53 | 508,600 | — | — |
| 2008-12-22 | $31.81 | $31.81 | 575,400 | — | — |
| 2008-12-19 | $32.37 | $32.37 | 704,300 | — | — |
| 2008-12-18 | $31.72 | $31.72 | 533,700 | — | — |
| 2008-12-17 | $32.87 | $32.87 | 1,105,500 | — | — |
| 2008-12-16 | $30.43 | $30.43 | 481,600 | — | — |
| 2008-12-15 | $28.17 | $28.17 | 563,000 | — | — |
| 2008-12-12 | $28.90 | $28.90 | 444,600 | — | — |
| 2008-12-11 | $27.91 | $27.91 | 391,500 | — | — |
| 2008-12-10 | $29.65 | $29.65 | 532,000 | — | — |
| 2008-12-09 | $28.91 | $28.91 | 568,700 | — | — |
| 2008-12-08 | $28.32 | $28.32 | 635,300 | — | — |
| 2008-12-05 | $28.26 | $28.26 | 731,300 | — | — |
| 2008-12-04 | $27.86 | $27.86 | 826,700 | — | — |
| 2008-12-03 | $28.27 | $28.27 | 573,200 | — | — |
| 2008-12-02 | $28.34 | $28.34 | 773,200 | — | — |
| 2008-12-01 | $27.84 | $27.84 | 879,600 | — | — |
| 2008-11-28 | $29.82 | $29.82 | 305,700 | — | — |
| 2008-11-26 | $29.92 | $29.92 | 821,700 | — | — |
| 2008-11-25 | $27.56 | $27.56 | 2,330,800 | — | — |
| 2008-11-24 | $27.97 | $27.97 | 809,000 | — | — |
| 2008-11-21 | $25.85 | $25.85 | 904,700 | — | — |
| 2008-11-20 | $24.86 | $24.86 | 970,100 | — | — |
| 2008-11-19 | $25.78 | $25.78 | 714,000 | — | — |
| 2008-11-18 | $26.71 | $26.71 | 787,800 | — | — |
| 2008-11-17 | $27.39 | $27.39 | 1,003,800 | — | — |
| 2008-11-14 | $27.00 | $27.00 | 1,084,500 | — | — |
| 2008-11-13 | $28.98 | $28.98 | 1,474,700 | — | — |
| 2008-11-12 | $28.61 | $28.61 | 1,116,400 | — | — |
| 2008-11-11 | $31.54 | $31.54 | 563,900 | — | — |
| 2008-11-10 | $31.35 | $31.35 | 1,137,600 | — | — |
| 2008-11-07 | $31.53 | $31.53 | 1,579,700 | — | — |
| 2008-11-06 | $28.22 | $28.22 | 738,400 | — | — |
| 2008-11-05 | $29.44 | $29.44 | 758,700 | — | — |
| 2008-11-04 | $32.75 | $32.75 | 338,600 | — | — |
| 2008-11-03 | $32.32 | $32.32 | 468,800 | — | — |
| 2008-10-31 | $31.57 | $31.57 | 664,100 | — | — |
| 2008-10-30 | $31.27 | $31.27 | 663,700 | — | — |
| 2008-10-29 | $29.63 | $29.63 | 1,589,800 | — | — |
| 2008-10-28 | $30.13 | $30.13 | 1,486,600 | — | — |
| 2008-10-27 | $30.07 | $30.07 | 922,200 | — | — |
| 2008-10-24 | $30.67 | $30.67 | 917,400 | — | — |
| 2008-10-23 | $30.16 | $30.16 | 1,147,800 | — | — |
| 2008-10-22 | $30.18 | $30.18 | 527,400 | — | — |
| 2008-10-21 | $30.99 | $30.99 | 365,700 | — | — |
| 2008-10-20 | $32.05 | $32.05 | 453,800 | — | — |
| 2008-10-17 | $30.84 | $30.84 | 546,100 | — | — |
| 2008-10-16 | $30.20 | $30.20 | 1,001,100 | — | — |
| 2008-10-15 | $28.29 | $28.29 | 718,000 | — | — |
| 2008-10-14 | $31.37 | $31.37 | 592,900 | — | — |
| 2008-10-13 | $33.33 | $33.33 | 181,900 | — | — |
| 2008-10-10 | $30.50 | $30.50 | 1,032,100 | — | — |
| 2008-10-09 | $28.75 | $28.75 | 599,700 | — | — |
| 2008-10-08 | $30.13 | $30.13 | 726,200 | — | — |
| 2008-10-07 | $29.44 | $29.44 | 719,300 | — | — |
| 2008-10-06 | $31.35 | $31.35 | 560,900 | — | — |
| 2008-10-03 | $32.34 | $32.34 | 509,600 | — | — |
| 2008-10-02 | $33.33 | $33.33 | 603,400 | — | — |
| 2008-10-01 | $35.20 | $35.20 | 559,400 | — | — |
| 2008-09-30 | $35.19 | $35.19 | 1,008,900 | — | — |
| 2008-09-29 | $33.49 | $33.49 | 982,600 | — | — |
| 2008-09-26 | $36.04 | $36.04 | 832,900 | — | — |
| 2008-09-25 | $36.16 | $36.16 | 1,271,100 | — | — |
| 2008-09-24 | $38.46 | $38.46 | 302,100 | — | — |
| 2008-09-23 | $38.38 | $38.38 | 490,400 | — | — |
| 2008-09-22 | $39.95 | $39.95 | 343,800 | — | — |
| 2008-09-19 | $42.61 | $42.61 | 832,500 | — | — |
| 2008-09-18 | $40.54 | $40.54 | 1,197,700 | — | — |
| 2008-09-17 | $39.38 | $39.38 | 1,072,800 | — | — |
| 2008-09-16 | $40.96 | $40.96 | 1,045,900 | — | — |
| 2008-09-15 | $39.81 | $39.81 | 497,200 | — | — |
| 2008-09-12 | $41.16 | $41.16 | 573,900 | — | — |
| 2008-09-11 | $41.30 | $41.30 | 497,300 | — | — |
| 2008-09-10 | $40.90 | $40.90 | 703,800 | — | — |
| 2008-09-09 | $40.50 | $40.50 | 600,300 | — | — |
| 2008-09-08 | $41.02 | $41.02 | 684,700 | — | — |
| 2008-09-05 | $40.09 | $40.09 | 617,300 | — | — |
| 2008-09-04 | $39.20 | $39.20 | 752,300 | — | — |
| 2008-09-03 | $40.03 | $40.03 | 512,400 | — | — |
| 2008-09-02 | $40.66 | $40.66 | 355,100 | — | — |
| 2008-08-29 | $40.70 | $40.70 | 245,500 | — | — |
| 2008-08-28 | $41.12 | $41.12 | 247,800 | — | — |
| 2008-08-27 | $41.34 | $41.34 | 263,200 | — | — |
| 2008-08-26 | $40.98 | $40.98 | 514,700 | — | — |
| 2008-08-25 | $40.57 | $40.57 | 387,000 | — | — |
| 2008-08-22 | $41.44 | $41.44 | 226,200 | — | — |
| 2008-08-21 | $41.31 | $41.31 | 518,000 | — | — |
| 2008-08-20 | $41.54 | $41.54 | 179,800 | — | — |
| 2008-08-19 | $41.61 | $41.61 | 147,800 | — | — |
| 2008-08-18 | $41.46 | $41.46 | 363,400 | — | — |
| 2008-08-15 | $42.46 | $42.46 | 436,700 | — | — |
| 2008-08-14 | $41.84 | $41.84 | 357,100 | — | — |
| 2008-08-13 | $41.48 | $41.48 | 547,900 | — | — |
| 2008-08-12 | $41.16 | $41.16 | 495,900 | — | — |
| 2008-08-11 | $42.24 | $42.24 | 496,300 | — | — |
| 2008-08-08 | $41.31 | $41.31 | 605,300 | — | — |
| 2008-08-07 | $40.57 | $40.57 | 524,700 | — | — |
| 2008-08-06 | $40.85 | $40.85 | 626,100 | — | — |
| 2008-08-05 | $40.34 | $40.34 | 695,000 | — | — |
| 2008-08-04 | $38.93 | $38.93 | 937,400 | — | — |
| 2008-08-01 | $39.24 | $39.24 | 2,499,900 | — | — |
| 2008-07-31 | $40.69 | $40.69 | 1,084,500 | — | — |
| 2008-07-30 | $40.34 | $40.34 | 939,700 | — | — |
| 2008-07-29 | $41.00 | $41.00 | 1,305,800 | — | — |
| 2008-07-28 | $41.72 | $41.72 | 969,100 | — | — |
| 2008-07-25 | $41.11 | $41.11 | 429,700 | — | — |
| 2008-07-24 | $40.35 | $40.35 | 419,900 | — | — |
| 2008-07-23 | $40.68 | $40.68 | 337,900 | — | — |
| 2008-07-22 | $41.05 | $41.05 | 548,100 | — | — |
| 2008-07-21 | $40.02 | $40.02 | 473,200 | — | — |
| 2008-07-18 | $39.90 | $39.90 | 840,700 | — | — |
| 2008-07-17 | $38.36 | $38.36 | 582,300 | — | — |
| 2008-07-16 | $38.00 | $38.00 | 1,165,700 | — | — |
| 2008-07-15 | $36.36 | $36.36 | 695,800 | — | — |
| 2008-07-14 | $37.84 | $37.84 | 400,000 | — | — |
| 2008-07-11 | $38.12 | $38.12 | 489,900 | — | — |
| 2008-07-10 | $38.67 | $38.67 | 612,600 | — | — |
| 2008-07-09 | $38.69 | $38.69 | 406,800 | — | — |
| 2008-07-08 | $40.15 | $40.15 | 698,100 | — | — |
| 2008-07-07 | $39.92 | $39.92 | 383,500 | — | — |
| 2008-07-03 | $40.97 | $40.97 | 451,200 | — | — |
| 2008-07-02 | $41.67 | $41.67 | 1,065,600 | — | — |
| 2008-07-01 | $40.68 | $40.68 | 938,300 | — | — |
| 2008-06-30 | $40.30 | $40.30 | 582,200 | — | — |
| 2008-06-27 | $39.35 | $39.35 | 1,173,900 | — | — |
| 2008-06-26 | $39.33 | $39.33 | 649,100 | — | — |
| 2008-06-25 | $41.76 | $41.76 | 846,800 | — | — |
| 2008-06-24 | $40.63 | $40.63 | 932,200 | — | — |
| 2008-06-23 | $43.85 | $43.85 | 427,700 | — | — |
| 2008-06-20 | $43.92 | $43.92 | 524,400 | — | — |
| 2008-06-19 | $45.00 | $45.00 | 418,600 | — | — |
| 2008-06-18 | $45.99 | $45.99 | 479,000 | — | — |
| 2008-06-17 | $46.78 | $46.78 | 319,100 | — | — |
| 2008-06-16 | $45.85 | $45.85 | 639,200 | — | — |
| 2008-06-13 | $45.13 | $45.13 | 483,400 | — | — |
| 2008-06-12 | $43.76 | $43.76 | 515,800 | — | — |
| 2008-06-11 | $44.41 | $44.41 | 402,500 | — | — |
| 2008-06-10 | $45.70 | $45.70 | 607,000 | — | — |
| 2008-06-09 | $45.12 | $45.12 | 390,900 | — | — |
| 2008-06-06 | $45.40 | $45.40 | 638,500 | — | — |
| 2008-06-05 | $47.13 | $47.13 | 430,900 | — | — |
| 2008-06-04 | $46.78 | $46.78 | 394,700 | — | — |
| 2008-06-03 | $46.58 | $46.58 | 593,800 | — | — |
| 2008-06-02 | $46.99 | $46.99 | 382,100 | — | — |
| 2008-05-30 | $48.01 | $48.01 | 559,800 | — | — |
| 2008-05-29 | $47.42 | $47.42 | 429,600 | — | — |
| 2008-05-28 | $47.69 | $47.69 | 397,200 | — | — |
| 2008-05-27 | $47.11 | $47.11 | 858,500 | — | — |
| 2008-05-23 | $46.02 | $46.02 | 537,100 | — | — |
| 2008-05-22 | $45.23 | $45.23 | 205,900 | — | — |
| 2008-05-21 | $44.63 | $44.63 | 392,900 | — | — |
| 2008-05-20 | $45.71 | $45.71 | 467,500 | — | — |
| 2008-05-19 | $46.06 | $46.06 | 498,000 | — | — |
| 2008-05-16 | $46.27 | $46.27 | 341,900 | — | — |
| 2008-05-15 | $46.06 | $46.06 | 252,200 | — | — |
| 2008-05-14 | $45.45 | $45.45 | 436,500 | — | — |
| 2008-05-13 | $46.27 | $46.27 | 425,600 | — | — |
| 2008-05-12 | $45.73 | $45.73 | 614,100 | — | — |
| 2008-05-09 | $44.65 | $44.65 | 296,400 | — | — |
| 2008-05-08 | $44.47 | $44.47 | 653,900 | — | — |
| 2008-05-07 | $44.27 | $44.27 | 585,300 | — | — |
| 2008-05-06 | $45.75 | $45.75 | 865,100 | — | — |
| 2008-05-05 | $45.70 | $45.70 | 728,900 | — | — |
| 2008-05-02 | $46.21 | $46.21 | 3,262,500 | — | — |
| 2008-05-01 | $41.75 | $41.75 | 1,419,500 | — | — |
| 2008-04-30 | $40.15 | $40.15 | 939,800 | — | — |
| 2008-04-29 | $40.81 | $40.81 | 917,900 | — | — |
| 2008-04-28 | $41.52 | $41.52 | 1,040,000 | — | — |
| 2008-04-25 | $40.89 | $40.89 | 1,067,200 | — | — |
| 2008-04-24 | $39.61 | $39.61 | 658,100 | — | — |
| 2008-04-23 | $38.06 | $38.06 | 486,300 | — | — |
| 2008-04-22 | $36.87 | $36.87 | 614,500 | — | — |
| 2008-04-21 | $37.84 | $37.84 | 575,900 | — | — |
| 2008-04-18 | $37.61 | $37.61 | 1,266,800 | — | — |
| 2008-04-17 | $35.31 | $35.31 | 507,300 | — | — |
| 2008-04-16 | $35.04 | $35.04 | 919,400 | — | — |
| 2008-04-15 | $33.63 | $33.63 | 868,000 | — | — |
| 2008-04-14 | $33.62 | $33.62 | 1,105,700 | — | — |
| 2008-04-11 | $35.70 | $35.70 | 948,800 | — | — |
| 2008-04-10 | $36.73 | $36.73 | 1,010,200 | — | — |
| 2008-04-09 | $37.11 | $37.11 | 814,900 | — | — |
| 2008-04-08 | $37.04 | $37.04 | 613,300 | — | — |
| 2008-04-07 | $36.56 | $36.56 | 573,300 | — | — |
| 2008-04-04 | $37.34 | $37.34 | 530,100 | — | — |
| 2008-04-03 | $37.67 | $37.67 | 1,132,800 | — | — |
| 2008-04-02 | $36.86 | $36.86 | 1,145,700 | — | — |
| 2008-04-01 | $36.20 | $36.20 | 902,700 | — | — |
| 2008-03-31 | $36.26 | $36.26 | 731,800 | — | — |
| 2008-03-28 | $35.20 | $35.20 | 803,000 | — | — |
| 2008-03-27 | $36.32 | $36.32 | 1,207,400 | — | — |
| 2008-03-26 | $35.44 | $35.44 | 848,100 | — | — |
| 2008-03-25 | $36.16 | $36.16 | 1,087,800 | — | — |
| 2008-03-24 | $36.07 | $36.07 | 1,081,900 | — | — |
| 2008-03-20 | $35.70 | $35.70 | 872,500 | — | — |
| 2008-03-19 | $35.76 | $35.76 | 1,120,400 | — | — |
| 2008-03-18 | $37.05 | $37.05 | 3,180,400 | — | — |
| 2008-03-17 | $39.53 | $39.53 | 2,100,900 | — | — |
| 2008-03-14 | $42.08 | $42.08 | 1,207,800 | — | — |
| 2008-03-13 | $44.03 | $44.03 | 1,588,400 | — | — |
| 2008-03-12 | $44.52 | $44.52 | 843,900 | — | — |
| 2008-03-11 | $44.95 | $44.95 | 724,500 | — | — |
| 2008-03-10 | $43.65 | $43.65 | 1,249,200 | — | — |
| 2008-03-07 | $44.51 | $44.51 | 1,484,000 | — | — |
| 2008-03-06 | $43.49 | $43.49 | 849,500 | — | — |
| 2008-03-05 | $44.21 | $44.21 | 1,035,500 | — | — |
| 2008-03-04 | $44.66 | $44.66 | 1,252,100 | — | — |
| 2008-03-03 | $44.31 | $44.31 | 1,161,700 | — | — |
| 2008-02-29 | $44.25 | $44.25 | 1,817,300 | — | — |
| 2008-02-28 | $44.98 | $44.98 | 728,900 | — | — |
| 2008-02-27 | $46.17 | $46.17 | 911,100 | — | — |
| 2008-02-26 | $46.53 | $46.53 | 827,000 | — | — |
| 2008-02-25 | $46.36 | $46.36 | 608,500 | — | — |
| 2008-02-22 | $45.85 | $45.85 | 804,500 | — | — |
| 2008-02-21 | $46.07 | $46.07 | 578,100 | — | — |
| 2008-02-20 | $46.06 | $46.06 | 1,121,400 | — | — |
| 2008-02-19 | $46.23 | $46.23 | 889,400 | — | — |
| 2008-02-15 | $46.09 | $46.09 | 1,174,800 | — | — |
| 2008-02-14 | $47.68 | $47.68 | 823,600 | — | — |
| 2008-02-13 | $48.99 | $48.99 | 687,900 | — | — |
| 2008-02-12 | $48.85 | $48.85 | 646,300 | — | — |
| 2008-02-11 | $49.52 | $49.52 | 762,100 | — | — |
| 2008-02-08 | $49.15 | $49.15 | 876,600 | — | — |
| 2008-02-07 | $47.92 | $47.92 | 1,266,500 | — | — |
| 2008-02-06 | $46.93 | $46.93 | 1,018,100 | — | — |
| 2008-02-05 | $48.15 | $48.15 | 1,924,900 | — | — |
| 2008-02-04 | $47.38 | $47.38 | 1,041,000 | — | — |
| 2008-02-01 | $48.94 | $48.94 | 3,494,100 | — | — |
| 2008-01-31 | $42.93 | $42.93 | 1,314,800 | — | — |
| 2008-01-30 | $41.43 | $41.43 | 1,180,600 | — | — |
| 2008-01-29 | $42.45 | $42.45 | 1,846,400 | — | — |
| 2008-01-28 | $44.55 | $44.55 | 933,300 | — | — |
| 2008-01-25 | $44.25 | $44.25 | 1,876,700 | — | — |
| 2008-01-24 | $41.30 | $41.30 | 1,197,500 | — | — |
| 2008-01-23 | $40.51 | $40.51 | 2,230,600 | — | — |
| 2008-01-22 | $43.13 | $43.13 | 1,884,900 | — | — |
| 2008-01-18 | $47.67 | $47.67 | 1,107,500 | — | — |
| 2008-01-17 | $46.60 | $46.60 | 2,019,800 | — | — |
| 2008-01-16 | $50.06 | $50.06 | 1,203,900 | — | — |
| 2008-01-15 | $51.18 | $51.18 | 825,900 | — | — |
| 2008-01-14 | $51.35 | $51.35 | 637,500 | — | — |
| 2008-01-11 | $51.31 | $51.31 | 890,000 | — | — |
| 2008-01-10 | $52.73 | $52.73 | 760,000 | — | — |
| 2008-01-09 | $50.55 | $50.55 | 1,065,800 | — | — |
| 2008-01-08 | $50.93 | $50.93 | 1,050,200 | — | — |
| 2008-01-07 | $49.21 | $49.21 | 1,186,800 | — | — |
| 2008-01-04 | $45.53 | $45.53 | 942,600 | — | — |
| 2008-01-03 | $48.00 | $48.00 | 480,400 | — | — |
| 2008-01-02 | $48.64 | $48.64 | 507,700 | — | — |