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
- 2004-10-29 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 | $32.85 | $39.02 | 1,441,600 | — | — |
| 2008-12-30 | $31.70 | $37.65 | 903,700 | — | — |
| 2008-12-29 | $29.64 | $35.20 | 933,300 | — | — |
| 2008-12-26 | $30.68 | $36.44 | 634,000 | — | — |
| 2008-12-24 | $30.54 | $36.27 | 311,800 | — | — |
| 2008-12-23 | $30.47 | $36.19 | 947,000 | — | — |
| 2008-12-22 | $30.30 | $35.99 | 1,492,200 | — | — |
| 2008-12-19 | $32.57 | $38.68 | 1,567,400 | — | — |
| 2008-12-18 | $31.39 | $37.28 | 2,751,700 | — | — |
| 2008-12-17 | $31.60 | $37.53 | 2,444,100 | — | — |
| 2008-12-16 | $31.47 | $37.38 | 2,259,000 | — | — |
| 2008-12-15 | $28.12 | $33.40 | 1,862,900 | — | — |
| 2008-12-12 | $28.25 | $33.55 | 2,356,300 | — | — |
| 2008-12-11 | $26.16 | $31.07 | 3,135,400 | — | — |
| 2008-12-10 | $29.45 | $34.59 | 2,413,300 | — | — |
| 2008-12-09 | $28.00 | $32.88 | 2,223,200 | — | — |
| 2008-12-08 | $30.11 | $35.36 | 2,582,800 | — | — |
| 2008-12-05 | $30.07 | $35.31 | 1,635,000 | — | — |
| 2008-12-04 | $26.79 | $31.46 | 1,817,700 | — | — |
| 2008-12-03 | $28.24 | $33.16 | 1,736,800 | — | — |
| 2008-12-02 | $26.28 | $30.86 | 2,546,100 | — | — |
| 2008-12-01 | $23.48 | $27.57 | 1,865,500 | — | — |
| 2008-11-28 | $27.36 | $32.13 | 902,800 | — | — |
| 2008-11-26 | $28.02 | $32.91 | 2,531,900 | — | — |
| 2008-11-25 | $27.41 | $32.19 | 2,619,400 | — | — |
| 2008-11-24 | $25.37 | $29.79 | 3,775,600 | — | — |
| 2008-11-21 | $21.30 | $25.01 | 4,474,900 | — | — |
| 2008-11-20 | $21.29 | $25.00 | 2,743,100 | — | — |
| 2008-11-19 | $23.76 | $27.90 | 2,086,900 | — | — |
| 2008-11-18 | $27.49 | $32.28 | 1,401,700 | — | — |
| 2008-11-17 | $27.48 | $32.27 | 1,780,300 | — | — |
| 2008-11-14 | $28.99 | $34.05 | 1,457,200 | — | — |
| 2008-11-13 | $32.65 | $38.34 | 1,945,200 | — | — |
| 2008-11-12 | $29.47 | $34.61 | 2,013,900 | — | — |
| 2008-11-11 | $29.69 | $34.87 | 1,296,700 | — | — |
| 2008-11-10 | $29.63 | $34.80 | 1,877,300 | — | — |
| 2008-11-07 | $33.03 | $38.79 | 1,311,700 | — | — |
| 2008-11-06 | $30.58 | $35.91 | 1,245,800 | — | — |
| 2008-11-05 | $32.56 | $38.24 | 2,397,800 | — | — |
| 2008-11-04 | $34.05 | $39.99 | 1,492,700 | — | — |
| 2008-11-03 | $32.12 | $37.72 | 1,070,400 | — | — |
| 2008-10-31 | $33.48 | $39.32 | 1,425,500 | — | — |
| 2008-10-30 | $32.91 | $38.65 | 1,199,500 | — | — |
| 2008-10-29 | $30.03 | $35.27 | 2,317,400 | — | — |
| 2008-10-28 | $29.23 | $34.33 | 4,210,600 | — | — |
| 2008-10-27 | $27.33 | $32.10 | 2,037,300 | — | — |
| 2008-10-24 | $28.84 | $33.87 | 1,404,400 | — | — |
| 2008-10-23 | $30.55 | $35.88 | 2,257,000 | — | — |
| 2008-10-22 | $32.76 | $38.47 | 1,865,500 | — | — |
| 2008-10-21 | $34.31 | $40.29 | 1,014,900 | — | — |
| 2008-10-20 | $34.95 | $41.04 | 991,200 | — | — |
| 2008-10-17 | $35.18 | $41.31 | 1,296,000 | — | — |
| 2008-10-16 | $34.48 | $40.49 | 1,974,400 | — | — |
| 2008-10-15 | $33.39 | $39.21 | 1,642,500 | — | — |
| 2008-10-14 | $39.95 | $46.92 | 3,063,900 | — | — |
| 2008-10-13 | $41.35 | $48.56 | 2,073,200 | — | — |
| 2008-10-10 | $44.50 | $52.26 | 2,864,900 | — | — |
| 2008-10-09 | $37.00 | $43.45 | 2,077,800 | — | — |
| 2008-10-08 | $38.50 | $45.21 | 1,905,600 | — | — |
| 2008-10-07 | $37.06 | $43.52 | 1,452,000 | — | — |
| 2008-10-06 | $39.25 | $46.09 | 1,301,000 | — | — |
| 2008-10-03 | $40.58 | $47.66 | 1,134,000 | — | — |
| 2008-10-02 | $42.69 | $50.13 | 1,355,900 | — | — |
| 2008-10-01 | $46.00 | $54.02 | 926,900 | — | — |
| 2008-09-30 | $47.25 | $55.49 | 1,430,200 | — | — |
| 2008-09-29 | $44.40 | $52.14 | 1,517,900 | — | — |
| 2008-09-26 | $46.87 | $55.04 | 810,700 | — | — |
| 2008-09-25 | $45.56 | $53.50 | 656,400 | — | — |
| 2008-09-24 | $43.92 | $51.58 | 1,619,600 | — | — |
| 2008-09-23 | $44.38 | $52.12 | 1,185,800 | — | — |
| 2008-09-22 | $44.11 | $51.80 | 1,168,700 | — | — |
| 2008-09-19 | $49.28 | $57.87 | 1,745,100 | — | — |
| 2008-09-18 | $48.00 | $56.37 | 2,395,200 | — | — |
| 2008-09-17 | $43.03 | $50.53 | 1,565,900 | — | — |
| 2008-09-16 | $45.11 | $52.98 | 1,072,100 | — | — |
| 2008-09-15 | $42.82 | $50.29 | 1,300,800 | — | — |
| 2008-09-12 | $46.17 | $54.22 | 448,700 | — | — |
| 2008-09-11 | $45.42 | $53.34 | 597,100 | — | — |
| 2008-09-10 | $44.48 | $51.87 | 893,900 | — | — |
| 2008-09-09 | $44.34 | $51.71 | 995,900 | — | — |
| 2008-09-08 | $46.12 | $53.79 | 1,218,800 | — | — |
| 2008-09-05 | $45.12 | $52.62 | 637,000 | — | — |
| 2008-09-04 | $44.97 | $52.44 | 1,021,500 | — | — |
| 2008-09-03 | $46.92 | $54.72 | 597,900 | — | — |
| 2008-09-02 | $45.82 | $53.44 | 593,600 | — | — |
| 2008-08-29 | $45.87 | $53.49 | 542,300 | — | — |
| 2008-08-28 | $45.65 | $53.24 | 1,150,500 | — | — |
| 2008-08-27 | $44.69 | $52.12 | 542,500 | — | — |
| 2008-08-26 | $43.62 | $50.87 | 667,300 | — | — |
| 2008-08-25 | $43.50 | $50.73 | 420,300 | — | — |
| 2008-08-22 | $44.66 | $52.08 | 700,200 | — | — |
| 2008-08-21 | $43.37 | $50.58 | 898,100 | — | — |
| 2008-08-20 | $44.40 | $51.78 | 1,053,400 | — | — |
| 2008-08-19 | $45.10 | $52.60 | 704,400 | — | — |
| 2008-08-18 | $45.36 | $52.90 | 788,500 | — | — |
| 2008-08-15 | $45.76 | $53.37 | 1,071,100 | — | — |
| 2008-08-14 | $45.92 | $53.55 | 1,263,700 | — | — |
| 2008-08-13 | $45.60 | $53.18 | 834,800 | — | — |
| 2008-08-12 | $46.42 | $54.14 | 998,300 | — | — |
| 2008-08-11 | $46.66 | $54.41 | 1,102,700 | — | — |
| 2008-08-08 | $45.82 | $53.44 | 1,630,200 | — | — |
| 2008-08-07 | $43.94 | $51.24 | 926,800 | — | — |
| 2008-08-06 | $44.23 | $51.58 | 1,783,200 | — | — |
| 2008-08-05 | $43.92 | $51.22 | 1,040,800 | — | — |
| 2008-08-04 | $42.59 | $49.67 | 576,300 | — | — |
| 2008-08-01 | $42.94 | $50.08 | 680,900 | — | — |
| 2008-07-31 | $42.91 | $50.04 | 1,234,700 | — | — |
| 2008-07-30 | $42.98 | $50.12 | 1,226,800 | — | — |
| 2008-07-29 | $42.72 | $49.82 | 1,307,600 | — | — |
| 2008-07-28 | $39.76 | $46.37 | 1,510,800 | — | — |
| 2008-07-25 | $40.60 | $47.35 | 888,700 | — | — |
| 2008-07-24 | $40.12 | $46.79 | 1,160,300 | — | — |
| 2008-07-23 | $42.16 | $49.17 | 1,028,400 | — | — |
| 2008-07-22 | $41.90 | $48.86 | 1,348,400 | — | — |
| 2008-07-21 | $40.80 | $47.58 | 1,234,900 | — | — |
| 2008-07-18 | $40.09 | $46.75 | 920,600 | — | — |
| 2008-07-17 | $40.40 | $47.11 | 2,316,200 | — | — |
| 2008-07-16 | $39.66 | $46.25 | 5,114,500 | — | — |
| 2008-07-15 | $38.81 | $45.26 | 1,436,300 | — | — |
| 2008-07-14 | $38.65 | $45.07 | 959,000 | — | — |
| 2008-07-11 | $39.43 | $45.98 | 637,200 | — | — |
| 2008-07-10 | $38.71 | $45.14 | 1,148,200 | — | — |
| 2008-07-09 | $38.73 | $45.17 | 1,267,900 | — | — |
| 2008-07-08 | $42.17 | $49.18 | 1,463,400 | — | — |
| 2008-07-07 | $38.97 | $45.45 | 1,130,000 | — | — |
| 2008-07-03 | $40.91 | $47.71 | 425,100 | — | — |
| 2008-07-02 | $41.08 | $47.91 | 941,500 | — | — |
| 2008-07-01 | $41.76 | $48.70 | 1,373,500 | — | — |
| 2008-06-30 | $40.91 | $47.71 | 1,093,800 | — | — |
| 2008-06-27 | $40.61 | $47.36 | 5,781,000 | — | — |
| 2008-06-26 | $39.16 | $45.67 | 1,233,300 | — | — |
| 2008-06-25 | $40.11 | $46.78 | 1,087,400 | — | — |
| 2008-06-24 | $39.86 | $46.48 | 1,142,100 | — | — |
| 2008-06-23 | $40.92 | $47.72 | 740,900 | — | — |
| 2008-06-20 | $41.29 | $48.15 | 1,537,100 | — | — |
| 2008-06-19 | $43.23 | $50.41 | 583,600 | — | — |
| 2008-06-18 | $42.02 | $49.00 | 910,300 | — | — |
| 2008-06-17 | $41.85 | $48.81 | 447,000 | — | — |
| 2008-06-16 | $42.86 | $49.98 | 660,700 | — | — |
| 2008-06-13 | $41.74 | $48.68 | 454,200 | — | — |
| 2008-06-12 | $41.02 | $47.84 | 506,900 | — | — |
| 2008-06-11 | $40.62 | $47.01 | 713,400 | — | — |
| 2008-06-10 | $41.96 | $48.56 | 762,800 | — | — |
| 2008-06-09 | $41.05 | $47.51 | 608,400 | — | — |
| 2008-06-06 | $41.25 | $47.74 | 546,700 | — | — |
| 2008-06-05 | $42.87 | $49.61 | 416,800 | — | — |
| 2008-06-04 | $41.80 | $48.38 | 788,600 | — | — |
| 2008-06-03 | $41.58 | $48.12 | 895,000 | — | — |
| 2008-06-02 | $41.06 | $47.52 | 747,300 | — | — |
| 2008-05-30 | $42.30 | $48.95 | 1,181,700 | — | — |
| 2008-05-29 | $42.84 | $49.58 | 1,149,400 | — | — |
| 2008-05-28 | $42.40 | $49.07 | 752,900 | — | — |
| 2008-05-27 | $41.22 | $47.70 | 522,900 | — | — |
| 2008-05-23 | $41.09 | $47.55 | 528,200 | — | — |
| 2008-05-22 | $40.39 | $46.74 | 870,600 | — | — |
| 2008-05-21 | $41.11 | $47.58 | 712,000 | — | — |
| 2008-05-20 | $41.93 | $48.53 | 1,121,700 | — | — |
| 2008-05-19 | $42.47 | $49.15 | 863,800 | — | — |
| 2008-05-16 | $42.20 | $48.84 | 766,000 | — | — |
| 2008-05-15 | $42.08 | $48.70 | 1,458,900 | — | — |
| 2008-05-14 | $41.74 | $48.31 | 942,700 | — | — |
| 2008-05-13 | $40.92 | $47.36 | 1,070,500 | — | — |
| 2008-05-12 | $40.60 | $46.99 | 1,262,500 | — | — |
| 2008-05-09 | $39.45 | $45.66 | 831,600 | — | — |
| 2008-05-08 | $39.64 | $45.88 | 1,633,600 | — | — |
| 2008-05-07 | $37.65 | $43.57 | 587,800 | — | — |
| 2008-05-06 | $38.41 | $44.45 | 713,900 | — | — |
| 2008-05-05 | $38.07 | $44.06 | 645,800 | — | — |
| 2008-05-02 | $38.77 | $44.87 | 747,500 | — | — |
| 2008-05-01 | $39.20 | $45.37 | 834,800 | — | — |
| 2008-04-30 | $38.75 | $44.85 | 490,000 | — | — |
| 2008-04-29 | $39.50 | $45.71 | 966,100 | — | — |
| 2008-04-28 | $39.66 | $45.90 | 1,056,800 | — | — |
| 2008-04-25 | $41.21 | $47.69 | 964,500 | — | — |
| 2008-04-24 | $41.25 | $47.74 | 1,414,700 | — | — |
| 2008-04-23 | $40.56 | $46.94 | 728,500 | — | — |
| 2008-04-22 | $39.21 | $45.38 | 801,500 | — | — |
| 2008-04-21 | $39.66 | $45.90 | 466,700 | — | — |
| 2008-04-18 | $39.62 | $45.85 | 1,404,200 | — | — |
| 2008-04-17 | $38.88 | $45.00 | 460,400 | — | — |
| 2008-04-16 | $38.79 | $44.89 | 1,089,100 | — | — |
| 2008-04-15 | $36.77 | $42.55 | 405,900 | — | — |
| 2008-04-14 | $36.51 | $42.25 | 566,100 | — | — |
| 2008-04-11 | $36.52 | $42.26 | 601,800 | — | — |
| 2008-04-10 | $36.98 | $42.80 | 529,600 | — | — |
| 2008-04-09 | $36.24 | $41.94 | 779,100 | — | — |
| 2008-04-08 | $36.90 | $42.70 | 521,900 | — | — |
| 2008-04-07 | $37.15 | $42.99 | 530,300 | — | — |
| 2008-04-04 | $37.62 | $43.54 | 885,100 | — | — |
| 2008-04-03 | $37.69 | $43.62 | 1,015,900 | — | — |
| 2008-04-02 | $37.24 | $43.10 | 629,700 | — | — |
| 2008-04-01 | $37.09 | $42.92 | 734,900 | — | — |
| 2008-03-31 | $35.50 | $41.08 | 822,400 | — | — |
| 2008-03-28 | $35.31 | $40.86 | 436,400 | — | — |
| 2008-03-27 | $36.09 | $41.77 | 549,400 | — | — |
| 2008-03-26 | $36.27 | $41.98 | 1,384,000 | — | — |
| 2008-03-25 | $37.43 | $43.32 | 1,175,200 | — | — |
| 2008-03-24 | $37.25 | $43.11 | 1,131,700 | — | — |
| 2008-03-20 | $35.66 | $41.27 | 1,549,200 | — | — |
| 2008-03-19 | $34.40 | $39.81 | 1,193,700 | — | — |
| 2008-03-18 | $34.28 | $39.67 | 1,224,200 | — | — |
| 2008-03-17 | $32.44 | $37.54 | 703,700 | — | — |
| 2008-03-14 | $32.59 | $37.72 | 1,040,300 | — | — |
| 2008-03-13 | $33.74 | $39.05 | 885,500 | — | — |
| 2008-03-12 | $34.10 | $39.11 | 1,270,500 | — | — |
| 2008-03-11 | $34.71 | $39.80 | 1,174,900 | — | — |
| 2008-03-10 | $32.07 | $36.78 | 1,462,600 | — | — |
| 2008-03-07 | $33.50 | $38.42 | 982,300 | — | — |
| 2008-03-06 | $33.29 | $38.18 | 1,234,900 | — | — |
| 2008-03-05 | $34.46 | $39.52 | 977,800 | — | — |
| 2008-03-04 | $34.50 | $39.56 | 1,670,500 | — | — |
| 2008-03-03 | $36.62 | $42.00 | 753,600 | — | — |
| 2008-02-29 | $35.90 | $41.17 | 799,200 | — | — |
| 2008-02-28 | $36.98 | $42.41 | 1,495,300 | — | — |
| 2008-02-27 | $36.15 | $41.46 | 1,480,600 | — | — |
| 2008-02-26 | $37.49 | $42.99 | 854,800 | — | — |
| 2008-02-25 | $37.44 | $42.94 | 742,400 | — | — |
| 2008-02-22 | $36.00 | $41.28 | 675,700 | — | — |
| 2008-02-21 | $35.95 | $41.23 | 700,600 | — | — |
| 2008-02-20 | $36.22 | $41.54 | 677,300 | — | — |
| 2008-02-19 | $35.37 | $40.56 | 601,500 | — | — |
| 2008-02-15 | $35.30 | $40.48 | 486,300 | — | — |
| 2008-02-14 | $35.24 | $40.41 | 1,497,600 | — | — |
| 2008-02-13 | $35.27 | $40.45 | 617,500 | — | — |
| 2008-02-12 | $34.80 | $39.91 | 707,800 | — | — |
| 2008-02-11 | $34.37 | $39.41 | 916,800 | — | — |
| 2008-02-08 | $34.92 | $40.05 | 546,400 | — | — |
| 2008-02-07 | $36.09 | $41.39 | 895,600 | — | — |
| 2008-02-06 | $35.41 | $40.61 | 706,900 | — | — |
| 2008-02-05 | $35.94 | $41.22 | 1,072,500 | — | — |
| 2008-02-04 | $37.00 | $42.43 | 1,733,200 | — | — |
| 2008-02-01 | $36.50 | $41.86 | 6,412,600 | — | — |
| 2008-01-31 | $35.76 | $41.01 | 7,091,100 | — | — |
| 2008-01-30 | $36.89 | $42.30 | 670,100 | — | — |
| 2008-01-29 | $37.64 | $43.16 | 750,000 | — | — |
| 2008-01-28 | $38.19 | $43.80 | 536,200 | — | — |
| 2008-01-25 | $36.83 | $42.24 | 832,300 | — | — |
| 2008-01-24 | $36.95 | $42.37 | 1,875,700 | — | — |
| 2008-01-23 | $36.78 | $42.18 | 2,578,900 | — | — |
| 2008-01-22 | $34.42 | $39.47 | 1,098,300 | — | — |
| 2008-01-18 | $32.96 | $37.80 | 1,599,100 | — | — |
| 2008-01-17 | $34.02 | $39.01 | 690,300 | — | — |
| 2008-01-16 | $34.84 | $39.95 | 652,800 | — | — |
| 2008-01-15 | $34.17 | $39.19 | 561,100 | — | — |
| 2008-01-14 | $35.57 | $40.79 | 644,500 | — | — |
| 2008-01-11 | $34.67 | $39.76 | 749,800 | — | — |
| 2008-01-10 | $34.93 | $40.06 | 1,613,300 | — | — |
| 2008-01-09 | $34.83 | $39.94 | 1,286,800 | — | — |
| 2008-01-08 | $33.84 | $38.81 | 1,875,400 | — | — |
| 2008-01-07 | $35.07 | $40.22 | 1,360,800 | — | — |
| 2008-01-04 | $35.18 | $40.34 | 1,053,600 | — | — |
| 2008-01-03 | $37.24 | $42.71 | 799,000 | — | — |
| 2008-01-02 | $38.50 | $44.15 | 1,122,000 | — | — |