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
- 1997-11-18 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 | $29.80 | $74.24 | 772,800 | — | — |
| 2008-12-30 | $28.90 | $71.99 | 639,900 | — | — |
| 2008-12-29 | $26.72 | $66.56 | 699,300 | — | — |
| 2008-12-26 | $29.64 | $71.75 | 462,100 | — | — |
| 2008-12-24 | $29.11 | $70.46 | 273,700 | — | — |
| 2008-12-23 | $29.89 | $72.35 | 857,400 | — | — |
| 2008-12-22 | $30.42 | $73.63 | 847,500 | — | — |
| 2008-12-19 | $30.79 | $74.53 | 1,066,600 | — | — |
| 2008-12-18 | $28.10 | $68.02 | 1,271,100 | — | — |
| 2008-12-17 | $30.89 | $74.77 | 1,017,800 | — | — |
| 2008-12-16 | $31.60 | $76.49 | 1,225,300 | — | — |
| 2008-12-15 | $26.74 | $64.73 | 620,400 | — | — |
| 2008-12-12 | $28.62 | $69.28 | 1,112,400 | — | — |
| 2008-12-11 | $25.00 | $60.51 | 1,327,400 | — | — |
| 2008-12-10 | $30.24 | $73.20 | 744,600 | — | — |
| 2008-12-09 | $26.87 | $65.04 | 1,292,400 | — | — |
| 2008-12-08 | $30.08 | $72.81 | 1,031,900 | — | — |
| 2008-12-05 | $26.56 | $64.29 | 1,042,500 | — | — |
| 2008-12-04 | $22.38 | $54.17 | 798,700 | — | — |
| 2008-12-03 | $24.20 | $58.58 | 990,200 | — | — |
| 2008-12-02 | $22.61 | $54.73 | 1,305,900 | — | — |
| 2008-12-01 | $18.81 | $45.53 | 961,600 | — | — |
| 2008-11-28 | $24.53 | $59.38 | 479,800 | — | — |
| 2008-11-26 | $24.67 | $59.71 | 706,000 | — | — |
| 2008-11-25 | $23.32 | $56.45 | 1,029,100 | — | — |
| 2008-11-24 | $22.62 | $54.75 | 1,511,100 | — | — |
| 2008-11-21 | $20.46 | $49.52 | 1,441,500 | — | — |
| 2008-11-20 | $19.60 | $47.44 | 1,203,600 | — | — |
| 2008-11-19 | $22.47 | $54.39 | 968,700 | — | — |
| 2008-11-18 | $26.75 | $64.75 | 766,100 | — | — |
| 2008-11-17 | $28.43 | $68.82 | 591,900 | — | — |
| 2008-11-14 | $28.75 | $69.59 | 508,300 | — | — |
| 2008-11-13 | $32.62 | $78.96 | 921,800 | — | — |
| 2008-11-12 | $28.99 | $70.17 | 658,100 | — | — |
| 2008-11-11 | $31.38 | $75.96 | 447,600 | — | — |
| 2008-11-10 | $31.03 | $75.11 | 643,500 | — | — |
| 2008-11-07 | $33.73 | $81.65 | 651,400 | — | — |
| 2008-11-06 | $32.00 | $77.46 | 538,400 | — | — |
| 2008-11-05 | $33.70 | $81.57 | 580,000 | — | — |
| 2008-11-04 | $37.58 | $90.96 | 608,400 | — | — |
| 2008-11-03 | $37.42 | $90.58 | 380,300 | — | — |
| 2008-10-31 | $37.45 | $90.65 | 905,300 | — | — |
| 2008-10-30 | $34.08 | $82.49 | 670,200 | — | — |
| 2008-10-29 | $33.03 | $79.95 | 831,300 | — | — |
| 2008-10-28 | $33.25 | $80.48 | 1,522,100 | — | — |
| 2008-10-27 | $29.51 | $71.43 | 654,100 | — | — |
| 2008-10-24 | $32.95 | $79.76 | 584,400 | — | — |
| 2008-10-23 | $34.45 | $83.39 | 869,300 | — | — |
| 2008-10-22 | $35.95 | $87.02 | 565,500 | — | — |
| 2008-10-21 | $39.16 | $94.79 | 235,800 | — | — |
| 2008-10-20 | $39.90 | $96.58 | 349,700 | — | — |
| 2008-10-17 | $38.80 | $93.92 | 914,800 | — | — |
| 2008-10-16 | $38.85 | $94.04 | 742,100 | — | — |
| 2008-10-15 | $36.40 | $88.11 | 667,100 | — | — |
| 2008-10-14 | $42.71 | $103.38 | 857,000 | — | — |
| 2008-10-13 | $47.32 | $114.54 | 627,500 | — | — |
| 2008-10-10 | $44.01 | $106.53 | 1,313,800 | — | — |
| 2008-10-09 | $39.38 | $95.32 | 633,700 | — | — |
| 2008-10-08 | $43.38 | $105.00 | 715,700 | — | — |
| 2008-10-07 | $43.19 | $104.54 | 654,500 | — | — |
| 2008-10-06 | $46.75 | $113.16 | 565,900 | — | — |
| 2008-10-03 | $48.81 | $118.15 | 323,000 | — | — |
| 2008-10-02 | $51.60 | $124.90 | 303,300 | — | — |
| 2008-10-01 | $54.62 | $132.21 | 244,600 | — | — |
| 2008-09-30 | $54.72 | $132.45 | 346,400 | — | — |
| 2008-09-29 | $51.44 | $124.51 | 385,100 | — | — |
| 2008-09-26 | $54.17 | $131.12 | 597,900 | — | — |
| 2008-09-25 | $52.82 | $125.82 | 457,000 | — | — |
| 2008-09-24 | $52.22 | $124.39 | 327,300 | — | — |
| 2008-09-23 | $53.39 | $127.18 | 391,300 | — | — |
| 2008-09-22 | $53.04 | $126.34 | 367,100 | — | — |
| 2008-09-19 | $59.02 | $140.59 | 959,300 | — | — |
| 2008-09-18 | $57.54 | $137.06 | 816,400 | — | — |
| 2008-09-17 | $52.62 | $125.34 | 448,800 | — | — |
| 2008-09-16 | $56.27 | $134.04 | 478,500 | — | — |
| 2008-09-15 | $52.39 | $124.80 | 451,300 | — | — |
| 2008-09-12 | $56.28 | $134.06 | 261,200 | — | — |
| 2008-09-11 | $54.83 | $130.61 | 246,100 | — | — |
| 2008-09-10 | $54.84 | $130.63 | 330,200 | — | — |
| 2008-09-09 | $53.21 | $126.75 | 493,100 | — | — |
| 2008-09-08 | $55.63 | $132.51 | 672,100 | — | — |
| 2008-09-05 | $53.91 | $128.42 | 354,500 | — | — |
| 2008-09-04 | $54.37 | $129.51 | 336,200 | — | — |
| 2008-09-03 | $56.01 | $133.42 | 250,700 | — | — |
| 2008-09-02 | $54.47 | $129.75 | 254,400 | — | — |
| 2008-08-29 | $54.27 | $129.27 | 227,500 | — | — |
| 2008-08-28 | $55.07 | $131.18 | 280,600 | — | — |
| 2008-08-27 | $54.07 | $128.80 | 201,900 | — | — |
| 2008-08-26 | $53.70 | $127.92 | 275,100 | — | — |
| 2008-08-25 | $53.40 | $127.20 | 250,000 | — | — |
| 2008-08-22 | $55.00 | $131.01 | 349,400 | — | — |
| 2008-08-21 | $53.89 | $128.37 | 383,400 | — | — |
| 2008-08-20 | $54.73 | $130.37 | 461,200 | — | — |
| 2008-08-19 | $54.87 | $130.70 | 476,200 | — | — |
| 2008-08-18 | $55.95 | $133.28 | 275,100 | — | — |
| 2008-08-15 | $56.74 | $135.16 | 308,100 | — | — |
| 2008-08-14 | $57.04 | $135.87 | 317,700 | — | — |
| 2008-08-13 | $56.27 | $134.04 | 253,900 | — | — |
| 2008-08-12 | $55.93 | $133.23 | 314,800 | — | — |
| 2008-08-11 | $57.08 | $135.97 | 454,900 | — | — |
| 2008-08-08 | $56.40 | $134.35 | 521,500 | — | — |
| 2008-08-07 | $54.27 | $129.27 | 668,200 | — | — |
| 2008-08-06 | $54.78 | $130.49 | 363,600 | — | — |
| 2008-08-05 | $55.13 | $131.32 | 524,400 | — | — |
| 2008-08-04 | $51.95 | $123.75 | 411,900 | — | — |
| 2008-08-01 | $52.34 | $124.68 | 641,100 | — | — |
| 2008-07-31 | $53.64 | $127.77 | 293,100 | — | — |
| 2008-07-30 | $54.25 | $129.23 | 557,100 | — | — |
| 2008-07-29 | $53.82 | $128.20 | 620,300 | — | — |
| 2008-07-28 | $52.18 | $124.30 | 240,600 | — | — |
| 2008-07-25 | $53.37 | $127.13 | 314,000 | — | — |
| 2008-07-24 | $51.87 | $123.56 | 452,600 | — | — |
| 2008-07-23 | $54.98 | $130.97 | 475,700 | — | — |
| 2008-07-22 | $54.19 | $129.08 | 424,500 | — | — |
| 2008-07-21 | $52.24 | $124.44 | 274,700 | — | — |
| 2008-07-18 | $52.04 | $123.96 | 368,400 | — | — |
| 2008-07-17 | $52.28 | $124.53 | 381,500 | — | — |
| 2008-07-16 | $51.58 | $122.87 | 462,200 | — | — |
| 2008-07-15 | $48.36 | $115.20 | 373,300 | — | — |
| 2008-07-14 | $48.06 | $114.48 | 306,100 | — | — |
| 2008-07-11 | $50.25 | $119.70 | 615,700 | — | — |
| 2008-07-10 | $49.75 | $118.51 | 524,100 | — | — |
| 2008-07-09 | $48.03 | $114.41 | 708,200 | — | — |
| 2008-07-08 | $52.12 | $124.15 | 713,500 | — | — |
| 2008-07-07 | $48.29 | $115.03 | 459,300 | — | — |
| 2008-07-03 | $49.26 | $117.34 | 207,900 | — | — |
| 2008-07-02 | $49.14 | $117.05 | 297,300 | — | — |
| 2008-07-01 | $50.13 | $119.41 | 404,800 | — | — |
| 2008-06-30 | $49.44 | $117.77 | 353,400 | — | — |
| 2008-06-27 | $49.17 | $117.13 | 576,700 | — | — |
| 2008-06-26 | $50.12 | $119.39 | 475,800 | — | — |
| 2008-06-25 | $52.76 | $123.68 | 367,100 | — | — |
| 2008-06-24 | $52.71 | $123.56 | 440,900 | — | — |
| 2008-06-23 | $53.85 | $126.23 | 361,500 | — | — |
| 2008-06-20 | $54.46 | $127.66 | 548,800 | — | — |
| 2008-06-19 | $54.99 | $128.90 | 340,000 | — | — |
| 2008-06-18 | $53.32 | $124.99 | 368,300 | — | — |
| 2008-06-17 | $53.94 | $126.44 | 366,500 | — | — |
| 2008-06-16 | $54.57 | $127.92 | 256,600 | — | — |
| 2008-06-13 | $53.53 | $125.48 | 168,300 | — | — |
| 2008-06-12 | $53.25 | $124.82 | 332,400 | — | — |
| 2008-06-11 | $52.81 | $123.79 | 197,400 | — | — |
| 2008-06-10 | $54.18 | $127.00 | 217,000 | — | — |
| 2008-06-09 | $53.83 | $126.18 | 339,900 | — | — |
| 2008-06-06 | $54.30 | $127.29 | 302,800 | — | — |
| 2008-06-05 | $56.31 | $132.00 | 221,600 | — | — |
| 2008-06-04 | $54.74 | $128.32 | 173,000 | — | — |
| 2008-06-03 | $54.05 | $126.70 | 210,800 | — | — |
| 2008-06-02 | $54.25 | $127.17 | 419,400 | — | — |
| 2008-05-30 | $55.05 | $129.04 | 430,800 | — | — |
| 2008-05-29 | $54.93 | $128.76 | 355,200 | — | — |
| 2008-05-28 | $54.19 | $127.03 | 354,600 | — | — |
| 2008-05-27 | $54.58 | $127.94 | 195,700 | — | — |
| 2008-05-23 | $53.39 | $125.15 | 234,800 | — | — |
| 2008-05-22 | $53.64 | $125.74 | 264,200 | — | — |
| 2008-05-21 | $53.55 | $125.53 | 244,800 | — | — |
| 2008-05-20 | $54.47 | $127.68 | 393,400 | — | — |
| 2008-05-19 | $55.03 | $129.00 | 257,900 | — | — |
| 2008-05-16 | $54.80 | $128.46 | 431,900 | — | — |
| 2008-05-15 | $55.66 | $130.47 | 185,000 | — | — |
| 2008-05-14 | $54.79 | $128.43 | 135,400 | — | — |
| 2008-05-13 | $54.75 | $128.34 | 435,200 | — | — |
| 2008-05-12 | $54.75 | $128.34 | 325,300 | — | — |
| 2008-05-09 | $52.89 | $123.98 | 360,700 | — | — |
| 2008-05-08 | $52.86 | $123.91 | 259,000 | — | — |
| 2008-05-07 | $52.72 | $123.58 | 235,900 | — | — |
| 2008-05-06 | $54.73 | $128.29 | 283,700 | — | — |
| 2008-05-05 | $54.30 | $127.29 | 482,400 | — | — |
| 2008-05-02 | $54.09 | $126.79 | 379,200 | — | — |
| 2008-05-01 | $54.47 | $127.68 | 402,100 | — | — |
| 2008-04-30 | $53.36 | $125.08 | 361,600 | — | — |
| 2008-04-29 | $52.09 | $122.11 | 288,600 | — | — |
| 2008-04-28 | $53.23 | $124.78 | 213,100 | — | — |
| 2008-04-25 | $52.60 | $123.30 | 168,400 | — | — |
| 2008-04-24 | $53.08 | $124.43 | 266,400 | — | — |
| 2008-04-23 | $51.34 | $120.35 | 242,600 | — | — |
| 2008-04-22 | $51.03 | $119.62 | 305,700 | — | — |
| 2008-04-21 | $50.68 | $118.80 | 214,500 | — | — |
| 2008-04-18 | $50.95 | $119.43 | 200,500 | — | — |
| 2008-04-17 | $52.00 | $121.89 | 230,300 | — | — |
| 2008-04-16 | $51.97 | $121.82 | 247,100 | — | — |
| 2008-04-15 | $49.46 | $115.94 | 195,900 | — | — |
| 2008-04-14 | $48.23 | $113.06 | 201,900 | — | — |
| 2008-04-11 | $48.47 | $113.62 | 171,100 | — | — |
| 2008-04-10 | $49.64 | $116.36 | 215,400 | — | — |
| 2008-04-09 | $49.08 | $115.05 | 188,500 | — | — |
| 2008-04-08 | $50.67 | $118.78 | 397,600 | — | — |
| 2008-04-07 | $51.25 | $120.14 | 247,100 | — | — |
| 2008-04-04 | $51.01 | $119.57 | 234,300 | — | — |
| 2008-04-03 | $52.16 | $122.27 | 286,700 | — | — |
| 2008-04-02 | $52.32 | $122.64 | 656,000 | — | — |
| 2008-04-01 | $51.12 | $119.83 | 391,700 | — | — |
| 2008-03-31 | $49.33 | $115.64 | 502,900 | — | — |
| 2008-03-28 | $49.02 | $114.91 | 1,948,900 | — | — |
| 2008-03-27 | $48.18 | $112.94 | 1,961,400 | — | — |
| 2008-03-26 | $52.86 | $121.94 | 464,300 | — | — |
| 2008-03-25 | $54.08 | $124.76 | 474,500 | — | — |
| 2008-03-24 | $55.54 | $128.12 | 385,000 | — | — |
| 2008-03-20 | $54.34 | $125.36 | 827,700 | — | — |
| 2008-03-19 | $53.17 | $122.66 | 826,300 | — | — |
| 2008-03-18 | $52.20 | $120.42 | 834,300 | — | — |
| 2008-03-17 | $49.06 | $113.18 | 369,900 | — | — |
| 2008-03-14 | $49.09 | $113.24 | 382,900 | — | — |
| 2008-03-13 | $50.07 | $115.51 | 496,900 | — | — |
| 2008-03-12 | $49.60 | $114.42 | 532,000 | — | — |
| 2008-03-11 | $49.91 | $115.14 | 466,500 | — | — |
| 2008-03-10 | $46.81 | $107.99 | 328,800 | — | — |
| 2008-03-07 | $47.06 | $108.56 | 322,400 | — | — |
| 2008-03-06 | $46.11 | $106.37 | 429,800 | — | — |
| 2008-03-05 | $47.04 | $108.52 | 407,400 | — | — |
| 2008-03-04 | $47.25 | $109.00 | 246,400 | — | — |
| 2008-03-03 | $47.67 | $109.97 | 325,700 | — | — |
| 2008-02-29 | $46.87 | $108.12 | 376,800 | — | — |
| 2008-02-28 | $47.13 | $108.72 | 428,600 | — | — |
| 2008-02-27 | $49.07 | $113.20 | 619,900 | — | — |
| 2008-02-26 | $48.83 | $112.64 | 441,900 | — | — |
| 2008-02-25 | $48.14 | $111.05 | 241,900 | — | — |
| 2008-02-22 | $46.84 | $108.05 | 372,200 | — | — |
| 2008-02-21 | $45.50 | $104.96 | 391,200 | — | — |
| 2008-02-20 | $47.20 | $108.88 | 272,400 | — | — |
| 2008-02-19 | $45.49 | $104.94 | 232,600 | — | — |
| 2008-02-15 | $46.12 | $106.39 | 165,500 | — | — |
| 2008-02-14 | $45.37 | $104.66 | 257,000 | — | — |
| 2008-02-13 | $46.77 | $107.89 | 202,700 | — | — |
| 2008-02-12 | $46.00 | $106.12 | 282,600 | — | — |
| 2008-02-11 | $44.00 | $101.50 | 237,000 | — | — |
| 2008-02-08 | $45.13 | $104.11 | 315,200 | — | — |
| 2008-02-07 | $46.45 | $107.15 | 456,000 | — | — |
| 2008-02-06 | $46.51 | $107.29 | 360,800 | — | — |
| 2008-02-05 | $48.32 | $111.47 | 308,700 | — | — |
| 2008-02-04 | $51.31 | $118.37 | 398,700 | — | — |
| 2008-02-01 | $51.18 | $118.07 | 308,100 | — | — |
| 2008-01-31 | $49.42 | $114.01 | 397,300 | — | — |
| 2008-01-30 | $47.43 | $109.42 | 242,600 | — | — |
| 2008-01-29 | $48.93 | $112.88 | 258,400 | — | — |
| 2008-01-28 | $49.11 | $113.29 | 213,100 | — | — |
| 2008-01-25 | $47.03 | $108.49 | 264,700 | — | — |
| 2008-01-24 | $48.51 | $111.91 | 504,200 | — | — |
| 2008-01-23 | $47.50 | $109.58 | 616,300 | — | — |
| 2008-01-22 | $44.55 | $102.77 | 612,100 | — | — |
| 2008-01-18 | $44.48 | $102.61 | 444,200 | — | — |
| 2008-01-17 | $45.85 | $105.77 | 397,200 | — | — |
| 2008-01-16 | $47.46 | $109.48 | 246,900 | — | — |
| 2008-01-15 | $46.03 | $106.19 | 573,100 | — | — |
| 2008-01-14 | $46.74 | $107.82 | 395,200 | — | — |
| 2008-01-11 | $46.00 | $106.12 | 503,900 | — | — |
| 2008-01-10 | $45.98 | $106.07 | 479,300 | — | — |
| 2008-01-09 | $44.57 | $102.82 | 454,400 | — | — |
| 2008-01-08 | $43.80 | $101.04 | 621,300 | — | — |
| 2008-01-07 | $44.44 | $102.52 | 430,400 | — | — |
| 2008-01-04 | $42.76 | $98.64 | 363,700 | — | — |
| 2008-01-03 | $44.89 | $103.56 | 203,700 | — | — |
| 2008-01-02 | $46.33 | $106.88 | 184,000 | — | — |