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
- 2003-01-23 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 | $39.75 | $39.75 | 246,240 | — | — |
| 2008-12-30 | $39.05 | $39.05 | 247,040 | — | — |
| 2008-12-29 | $39.00 | $39.00 | 356,660 | — | — |
| 2008-12-26 | $36.80 | $36.80 | 184,920 | — | — |
| 2008-12-24 | $34.85 | $34.85 | 94,000 | — | — |
| 2008-12-23 | $34.55 | $34.55 | 245,520 | — | — |
| 2008-12-22 | $33.75 | $33.75 | 419,280 | — | — |
| 2008-12-19 | $33.30 | $33.30 | 1,578,640 | — | — |
| 2008-12-18 | $33.65 | $33.65 | 1,101,180 | — | — |
| 2008-12-17 | $34.45 | $34.45 | 1,367,720 | — | — |
| 2008-12-16 | $36.55 | $36.55 | 504,460 | — | — |
| 2008-12-15 | $33.20 | $33.20 | 630,280 | — | — |
| 2008-12-12 | $31.90 | $31.90 | 464,460 | — | — |
| 2008-12-11 | $29.40 | $29.40 | 605,020 | — | — |
| 2008-12-10 | $30.65 | $30.65 | 651,800 | — | — |
| 2008-12-09 | $26.65 | $26.65 | 498,300 | — | — |
| 2008-12-08 | $24.75 | $24.75 | 384,600 | — | — |
| 2008-12-05 | $24.20 | $24.20 | 463,160 | — | — |
| 2008-12-04 | $24.05 | $24.05 | 355,740 | — | — |
| 2008-12-03 | $25.60 | $25.60 | 341,820 | — | — |
| 2008-12-02 | $25.55 | $25.55 | 283,680 | — | — |
| 2008-12-01 | $24.00 | $24.00 | 420,040 | — | — |
| 2008-11-28 | $28.50 | $28.50 | 111,840 | — | — |
| 2008-11-26 | $28.25 | $28.25 | 355,780 | — | — |
| 2008-11-25 | $27.15 | $27.15 | 465,300 | — | — |
| 2008-11-24 | $25.80 | $25.80 | 618,900 | — | — |
| 2008-11-21 | $26.10 | $26.10 | 763,340 | — | — |
| 2008-11-20 | $21.30 | $21.30 | 532,220 | — | — |
| 2008-11-19 | $20.90 | $20.90 | 391,040 | — | — |
| 2008-11-18 | $22.65 | $22.65 | 317,900 | — | — |
| 2008-11-17 | $23.25 | $23.25 | 412,300 | — | — |
| 2008-11-14 | $22.40 | $22.40 | 509,940 | — | — |
| 2008-11-13 | $23.95 | $23.95 | 527,700 | — | — |
| 2008-11-12 | $20.35 | $20.35 | 268,300 | — | — |
| 2008-11-11 | $23.40 | $23.40 | 333,720 | — | — |
| 2008-11-10 | $26.40 | $26.40 | 284,960 | — | — |
| 2008-11-07 | $24.60 | $24.60 | 328,440 | — | — |
| 2008-11-06 | $22.60 | $22.60 | 563,900 | — | — |
| 2008-11-05 | $25.30 | $25.30 | 478,380 | — | — |
| 2008-11-04 | $25.75 | $25.75 | 417,720 | — | — |
| 2008-11-03 | $20.85 | $20.85 | 305,820 | — | — |
| 2008-10-31 | $21.25 | $21.25 | 252,360 | — | — |
| 2008-10-30 | $21.50 | $21.50 | 623,480 | — | — |
| 2008-10-29 | $22.10 | $22.10 | 630,000 | — | — |
| 2008-10-28 | $16.90 | $16.90 | 292,120 | — | — |
| 2008-10-27 | $14.10 | $14.10 | 316,060 | — | — |
| 2008-10-24 | $16.05 | $16.05 | 393,160 | — | — |
| 2008-10-23 | $14.60 | $14.60 | 714,040 | — | — |
| 2008-10-22 | $15.00 | $15.00 | 460,320 | — | — |
| 2008-10-21 | $17.75 | $17.75 | 389,260 | — | — |
| 2008-10-20 | $19.25 | $19.25 | 474,500 | — | — |
| 2008-10-17 | $18.25 | $18.25 | 738,060 | — | — |
| 2008-10-16 | $18.90 | $18.90 | 836,280 | — | — |
| 2008-10-15 | $23.00 | $23.00 | 519,640 | — | — |
| 2008-10-14 | $23.15 | $23.15 | 420,080 | — | — |
| 2008-10-13 | $22.65 | $22.65 | 355,360 | — | — |
| 2008-10-10 | $21.55 | $21.55 | 742,040 | — | — |
| 2008-10-09 | $29.50 | $29.50 | 480,280 | — | — |
| 2008-10-08 | $29.95 | $29.95 | 694,620 | — | — |
| 2008-10-07 | $25.80 | $25.80 | 476,800 | — | — |
| 2008-10-06 | $25.70 | $25.70 | 605,740 | — | — |
| 2008-10-03 | $26.75 | $26.75 | 474,000 | — | — |
| 2008-10-02 | $26.35 | $26.35 | 569,540 | — | — |
| 2008-10-01 | $31.65 | $31.65 | 425,300 | — | — |
| 2008-09-30 | $31.30 | $31.30 | 287,140 | — | — |
| 2008-09-29 | $32.85 | $32.85 | 566,760 | — | — |
| 2008-09-26 | $33.85 | $33.85 | 437,540 | — | — |
| 2008-09-25 | $35.85 | $35.85 | 345,140 | — | — |
| 2008-09-24 | $36.85 | $36.85 | 269,800 | — | — |
| 2008-09-23 | $36.90 | $36.90 | 506,120 | — | — |
| 2008-09-22 | $38.60 | $38.60 | 823,480 | — | — |
| 2008-09-19 | $34.45 | $34.45 | 1,410,520 | — | — |
| 2008-09-18 | $32.45 | $32.45 | 1,395,740 | — | — |
| 2008-09-17 | $35.40 | $35.40 | 911,800 | — | — |
| 2008-09-16 | $31.00 | $31.00 | 507,120 | — | — |
| 2008-09-15 | $29.95 | $29.95 | 715,120 | — | — |
| 2008-09-12 | $31.50 | $31.50 | 571,700 | — | — |
| 2008-09-11 | $28.35 | $28.35 | 503,400 | — | — |
| 2008-09-10 | $29.10 | $29.10 | 520,380 | — | — |
| 2008-09-09 | $27.60 | $27.60 | 860,760 | — | — |
| 2008-09-08 | $30.35 | $30.35 | 453,540 | — | — |
| 2008-09-05 | $33.15 | $33.15 | 520,340 | — | — |
| 2008-09-04 | $33.55 | $33.55 | 582,900 | — | — |
| 2008-09-03 | $35.50 | $35.50 | 576,760 | — | — |
| 2008-09-02 | $39.15 | $39.15 | 575,720 | — | — |
| 2008-08-29 | $39.65 | $39.65 | 191,140 | — | — |
| 2008-08-28 | $39.35 | $39.35 | 286,620 | — | — |
| 2008-08-27 | $39.05 | $39.05 | 226,560 | — | — |
| 2008-08-26 | $39.60 | $39.60 | 205,860 | — | — |
| 2008-08-25 | $39.15 | $39.15 | 239,860 | — | — |
| 2008-08-22 | $39.00 | $39.00 | 324,280 | — | — |
| 2008-08-21 | $39.65 | $39.65 | 436,300 | — | — |
| 2008-08-20 | $36.65 | $36.65 | 472,700 | — | — |
| 2008-08-19 | $37.35 | $37.35 | 375,880 | — | — |
| 2008-08-18 | $34.95 | $34.95 | 265,900 | — | — |
| 2008-08-15 | $35.10 | $35.10 | 340,300 | — | — |
| 2008-08-14 | $36.45 | $36.45 | 265,340 | — | — |
| 2008-08-13 | $37.00 | $37.00 | 534,920 | — | — |
| 2008-08-12 | $36.80 | $36.80 | 517,320 | — | — |
| 2008-08-11 | $33.75 | $33.75 | 704,680 | — | — |
| 2008-08-08 | $36.60 | $36.60 | 388,320 | — | — |
| 2008-08-07 | $38.75 | $38.75 | 287,720 | — | — |
| 2008-08-06 | $39.00 | $39.00 | 385,120 | — | — |
| 2008-08-05 | $37.70 | $37.70 | 648,820 | — | — |
| 2008-08-04 | $41.55 | $41.55 | 507,300 | — | — |
| 2008-08-01 | $42.40 | $42.40 | 526,980 | — | — |
| 2008-07-31 | $40.75 | $40.75 | 291,700 | — | — |
| 2008-07-30 | $39.05 | $39.05 | 422,300 | — | — |
| 2008-07-29 | $38.70 | $38.70 | 230,800 | — | — |
| 2008-07-28 | $39.60 | $39.60 | 218,160 | — | — |
| 2008-07-25 | $39.40 | $39.40 | 313,200 | — | — |
| 2008-07-24 | $38.60 | $38.60 | 367,980 | — | — |
| 2008-07-23 | $37.40 | $37.40 | 533,940 | — | — |
| 2008-07-22 | $39.70 | $39.70 | 334,660 | — | — |
| 2008-07-21 | $40.40 | $40.40 | 214,820 | — | — |
| 2008-07-18 | $39.55 | $39.55 | 234,620 | — | — |
| 2008-07-17 | $39.75 | $39.75 | 486,900 | — | — |
| 2008-07-16 | $40.75 | $40.75 | 313,160 | — | — |
| 2008-07-15 | $41.60 | $41.60 | 432,060 | — | — |
| 2008-07-14 | $43.65 | $43.65 | 270,260 | — | — |
| 2008-07-11 | $42.80 | $42.80 | 487,380 | — | — |
| 2008-07-10 | $41.15 | $41.15 | 372,520 | — | — |
| 2008-07-09 | $39.55 | $39.55 | 269,560 | — | — |
| 2008-07-08 | $39.15 | $39.15 | 367,260 | — | — |
| 2008-07-07 | $39.25 | $39.25 | 383,840 | — | — |
| 2008-07-03 | $39.80 | $39.80 | 482,580 | — | — |
| 2008-07-02 | $42.55 | $42.55 | 706,460 | — | — |
| 2008-07-01 | $46.00 | $46.00 | 452,120 | — | — |
| 2008-06-30 | $43.25 | $43.25 | 523,700 | — | — |
| 2008-06-27 | $42.65 | $42.65 | 1,082,960 | — | — |
| 2008-06-26 | $40.15 | $40.15 | 768,100 | — | — |
| 2008-06-25 | $36.25 | $36.25 | 567,360 | — | — |
| 2008-06-24 | $38.85 | $38.85 | 306,560 | — | — |
| 2008-06-23 | $40.65 | $40.65 | 378,080 | — | — |
| 2008-06-20 | $38.80 | $38.80 | 734,800 | — | — |
| 2008-06-19 | $40.40 | $40.40 | 474,100 | — | — |
| 2008-06-18 | $41.95 | $41.95 | 250,520 | — | — |
| 2008-06-17 | $41.55 | $41.55 | 210,680 | — | — |
| 2008-06-16 | $41.15 | $41.15 | 216,960 | — | — |
| 2008-06-13 | $40.30 | $40.30 | 215,320 | — | — |
| 2008-06-12 | $40.75 | $40.75 | 235,480 | — | — |
| 2008-06-11 | $41.50 | $41.50 | 181,300 | — | — |
| 2008-06-10 | $41.45 | $41.45 | 409,740 | — | — |
| 2008-06-09 | $43.50 | $43.50 | 215,700 | — | — |
| 2008-06-06 | $43.25 | $43.25 | 361,220 | — | — |
| 2008-06-05 | $42.15 | $42.15 | 253,540 | — | — |
| 2008-06-04 | $41.35 | $41.35 | 353,800 | — | — |
| 2008-06-03 | $41.40 | $41.40 | 295,900 | — | — |
| 2008-06-02 | $42.35 | $42.35 | 348,520 | — | — |
| 2008-05-30 | $40.45 | $40.45 | 202,060 | — | — |
| 2008-05-29 | $39.40 | $39.40 | 346,520 | — | — |
| 2008-05-28 | $40.10 | $40.10 | 244,020 | — | — |
| 2008-05-27 | $40.25 | $40.25 | 217,900 | — | — |
| 2008-05-23 | $41.00 | $41.00 | 221,660 | — | — |
| 2008-05-22 | $40.80 | $40.80 | 402,680 | — | — |
| 2008-05-21 | $41.60 | $41.60 | 458,480 | — | — |
| 2008-05-20 | $39.50 | $39.50 | 304,300 | — | — |
| 2008-05-19 | $38.75 | $38.75 | 448,880 | — | — |
| 2008-05-16 | $38.30 | $38.30 | 379,080 | — | — |
| 2008-05-15 | $37.00 | $37.00 | 261,320 | — | — |
| 2008-05-14 | $35.30 | $35.30 | 171,180 | — | — |
| 2008-05-13 | $36.00 | $36.00 | 193,620 | — | — |
| 2008-05-12 | $36.60 | $36.60 | 158,440 | — | — |
| 2008-05-09 | $37.20 | $37.20 | 278,920 | — | — |
| 2008-05-08 | $36.05 | $36.05 | 214,940 | — | — |
| 2008-05-07 | $35.50 | $35.50 | 347,040 | — | — |
| 2008-05-06 | $35.60 | $35.60 | 259,820 | — | — |
| 2008-05-05 | $33.80 | $33.80 | 327,180 | — | — |
| 2008-05-02 | $33.00 | $33.00 | 251,840 | — | — |
| 2008-05-01 | $33.85 | $33.85 | 307,760 | — | — |
| 2008-04-30 | $33.80 | $33.80 | 346,560 | — | — |
| 2008-04-29 | $32.45 | $32.45 | 333,120 | — | — |
| 2008-04-28 | $33.50 | $33.50 | 367,220 | — | — |
| 2008-04-25 | $33.05 | $33.05 | 306,340 | — | — |
| 2008-04-24 | $32.85 | $32.85 | 429,520 | — | — |
| 2008-04-23 | $34.90 | $34.90 | 490,320 | — | — |
| 2008-04-22 | $36.50 | $36.50 | 303,260 | — | — |
| 2008-04-21 | $36.20 | $36.20 | 329,600 | — | — |
| 2008-04-18 | $37.15 | $37.15 | 351,500 | — | — |
| 2008-04-17 | $38.25 | $38.25 | 224,780 | — | — |
| 2008-04-16 | $38.35 | $38.35 | 437,160 | — | — |
| 2008-04-15 | $36.70 | $36.70 | 133,740 | — | — |
| 2008-04-14 | $36.40 | $36.40 | 222,020 | — | — |
| 2008-04-11 | $36.05 | $36.05 | 264,020 | — | — |
| 2008-04-10 | $36.90 | $36.90 | 486,940 | — | — |
| 2008-04-09 | $37.00 | $37.00 | 257,260 | — | — |
| 2008-04-08 | $36.95 | $36.95 | 395,860 | — | — |
| 2008-04-07 | $36.60 | $36.60 | 361,240 | — | — |
| 2008-04-04 | $35.80 | $35.80 | 402,620 | — | — |
| 2008-04-03 | $36.25 | $36.25 | 325,520 | — | — |
| 2008-04-02 | $35.25 | $35.25 | 367,160 | — | — |
| 2008-04-01 | $33.65 | $33.65 | 289,880 | — | — |
| 2008-03-31 | $34.10 | $34.10 | 402,720 | — | — |
| 2008-03-28 | $35.00 | $35.00 | 505,440 | — | — |
| 2008-03-27 | $33.10 | $33.10 | 321,980 | — | — |
| 2008-03-26 | $33.95 | $33.95 | 560,020 | — | — |
| 2008-03-25 | $34.50 | $34.50 | 390,780 | — | — |
| 2008-03-24 | $32.30 | $32.30 | 517,780 | — | — |
| 2008-03-20 | $32.60 | $32.60 | 1,259,620 | — | — |
| 2008-03-19 | $34.20 | $34.20 | 933,260 | — | — |
| 2008-03-18 | $37.50 | $37.50 | 730,500 | — | — |
| 2008-03-17 | $37.00 | $37.00 | 453,040 | — | — |
| 2008-03-14 | $37.50 | $37.50 | 407,300 | — | — |
| 2008-03-13 | $36.35 | $36.35 | 440,040 | — | — |
| 2008-03-12 | $35.35 | $35.35 | 268,120 | — | — |
| 2008-03-11 | $34.20 | $34.20 | 393,780 | — | — |
| 2008-03-10 | $35.00 | $35.00 | 511,120 | — | — |
| 2008-03-07 | $37.00 | $37.00 | 778,960 | — | — |
| 2008-03-06 | $38.20 | $38.20 | 1,014,280 | — | — |
| 2008-03-05 | $33.65 | $33.65 | 385,720 | — | — |
| 2008-03-04 | $33.00 | $33.00 | 423,100 | — | — |
| 2008-03-03 | $34.95 | $34.95 | 310,000 | — | — |
| 2008-02-29 | $35.00 | $35.00 | 477,660 | — | — |
| 2008-02-28 | $34.15 | $34.15 | 457,120 | — | — |
| 2008-02-27 | $31.50 | $31.50 | 410,360 | — | — |
| 2008-02-26 | $30.35 | $30.35 | 231,640 | — | — |
| 2008-02-25 | $30.15 | $30.15 | 204,620 | — | — |
| 2008-02-22 | $30.25 | $30.25 | 189,640 | — | — |
| 2008-02-21 | $29.80 | $29.80 | 282,340 | — | — |
| 2008-02-20 | $30.00 | $30.00 | 225,940 | — | — |
| 2008-02-19 | $29.50 | $29.50 | 329,740 | — | — |
| 2008-02-15 | $29.50 | $29.50 | 171,180 | — | — |
| 2008-02-14 | $29.30 | $29.30 | 170,200 | — | — |
| 2008-02-13 | $29.25 | $29.25 | 236,180 | — | — |
| 2008-02-12 | $29.05 | $29.05 | 679,600 | — | — |
| 2008-02-11 | $30.05 | $30.05 | 215,600 | — | — |
| 2008-02-08 | $30.20 | $30.20 | 178,800 | — | — |
| 2008-02-07 | $29.85 | $29.85 | 209,240 | — | — |
| 2008-02-06 | $30.25 | $30.25 | 347,800 | — | — |
| 2008-02-05 | $30.10 | $30.10 | 194,880 | — | — |
| 2008-02-04 | $31.00 | $31.00 | 243,140 | — | — |
| 2008-02-01 | $32.10 | $32.10 | 227,300 | — | — |
| 2008-01-31 | $32.65 | $32.65 | 243,260 | — | — |
| 2008-01-30 | $32.60 | $32.60 | 313,900 | — | — |
| 2008-01-29 | $32.05 | $32.05 | 214,000 | — | — |
| 2008-01-28 | $31.90 | $31.90 | 272,840 | — | — |
| 2008-01-25 | $31.35 | $31.35 | 320,100 | — | — |
| 2008-01-24 | $31.55 | $31.55 | 438,640 | — | — |
| 2008-01-23 | $29.95 | $29.95 | 450,660 | — | — |
| 2008-01-22 | $31.30 | $31.30 | 395,220 | — | — |
| 2008-01-18 | $29.80 | $29.80 | 397,940 | — | — |
| 2008-01-17 | $29.85 | $29.85 | 313,700 | — | — |
| 2008-01-16 | $29.90 | $29.90 | 522,480 | — | — |
| 2008-01-15 | $31.50 | $31.50 | 516,460 | — | — |
| 2008-01-14 | $33.15 | $33.15 | 334,800 | — | — |
| 2008-01-11 | $33.75 | $33.75 | 262,180 | — | — |
| 2008-01-10 | $34.20 | $34.20 | 313,540 | — | — |
| 2008-01-09 | $32.80 | $32.80 | 333,140 | — | — |
| 2008-01-08 | $31.55 | $31.55 | 335,440 | — | — |
| 2008-01-07 | $31.10 | $31.10 | 189,420 | — | — |
| 2008-01-04 | $32.40 | $32.40 | 251,980 | — | — |
| 2008-01-03 | $31.40 | $31.40 | 311,080 | — | — |
| 2008-01-02 | $31.00 | $31.00 | 328,400 | — | — |