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
- 1995-10-02 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 | $37.63 | $49.55 | 68,200 | — | — |
| 2008-12-30 | $37.49 | $48.78 | 86,800 | — | — |
| 2008-12-29 | $36.60 | $47.62 | 135,100 | — | — |
| 2008-12-26 | $37.15 | $48.33 | 29,000 | — | — |
| 2008-12-24 | $36.53 | $47.53 | 16,900 | — | — |
| 2008-12-23 | $36.35 | $47.29 | 42,300 | — | — |
| 2008-12-22 | $36.64 | $47.67 | 57,800 | — | — |
| 2008-12-19 | $37.26 | $48.48 | 120,600 | — | — |
| 2008-12-18 | $36.98 | $48.11 | 58,200 | — | — |
| 2008-12-17 | $37.60 | $48.92 | 69,800 | — | — |
| 2008-12-16 | $38.93 | $50.65 | 141,900 | — | — |
| 2008-12-15 | $36.43 | $47.40 | 74,000 | — | — |
| 2008-12-12 | $37.00 | $48.14 | 74,900 | — | — |
| 2008-12-11 | $35.69 | $46.43 | 87,700 | — | — |
| 2008-12-10 | $36.84 | $47.93 | 51,000 | — | — |
| 2008-12-09 | $36.77 | $47.84 | 137,400 | — | — |
| 2008-12-08 | $38.01 | $49.45 | 101,400 | — | — |
| 2008-12-05 | $36.89 | $48.00 | 179,400 | — | — |
| 2008-12-04 | $36.15 | $47.03 | 99,000 | — | — |
| 2008-12-03 | $37.25 | $48.46 | 134,800 | — | — |
| 2008-12-02 | $36.09 | $46.95 | 149,800 | — | — |
| 2008-12-01 | $33.60 | $43.72 | 189,000 | — | — |
| 2008-11-28 | $37.44 | $48.71 | 70,100 | — | — |
| 2008-11-26 | $36.31 | $47.24 | 131,500 | — | — |
| 2008-11-25 | $35.64 | $46.37 | 164,700 | — | — |
| 2008-11-24 | $35.37 | $46.02 | 172,300 | — | — |
| 2008-11-21 | $33.59 | $43.70 | 176,100 | — | — |
| 2008-11-20 | $31.52 | $41.01 | 233,100 | — | — |
| 2008-11-19 | $33.72 | $43.87 | 174,000 | — | — |
| 2008-11-18 | $36.68 | $47.72 | 103,000 | — | — |
| 2008-11-17 | $36.69 | $47.74 | 112,500 | — | — |
| 2008-11-14 | $37.48 | $48.76 | 187,300 | — | — |
| 2008-11-13 | $39.42 | $51.29 | 183,000 | — | — |
| 2008-11-12 | $35.95 | $46.77 | 162,400 | — | — |
| 2008-11-11 | $36.34 | $47.28 | 113,500 | — | — |
| 2008-11-10 | $35.62 | $46.34 | 103,100 | — | — |
| 2008-11-07 | $36.18 | $47.07 | 108,900 | — | — |
| 2008-11-06 | $35.66 | $46.40 | 99,100 | — | — |
| 2008-11-05 | $36.26 | $47.18 | 99,100 | — | — |
| 2008-11-04 | $38.65 | $50.29 | 103,900 | — | — |
| 2008-11-03 | $38.23 | $49.74 | 70,500 | — | — |
| 2008-10-31 | $37.19 | $48.39 | 82,900 | — | — |
| 2008-10-30 | $36.12 | $46.99 | 73,500 | — | — |
| 2008-10-29 | $35.82 | $46.60 | 85,100 | — | — |
| 2008-10-28 | $34.65 | $45.08 | 115,200 | — | — |
| 2008-10-27 | $32.72 | $42.57 | 131,500 | — | — |
| 2008-10-24 | $34.07 | $44.33 | 91,900 | — | — |
| 2008-10-23 | $34.62 | $45.04 | 100,500 | — | — |
| 2008-10-22 | $34.64 | $45.07 | 104,500 | — | — |
| 2008-10-21 | $36.40 | $47.36 | 76,000 | — | — |
| 2008-10-20 | $35.81 | $46.59 | 49,700 | — | — |
| 2008-10-17 | $34.18 | $44.47 | 67,500 | — | — |
| 2008-10-16 | $34.56 | $44.96 | 106,300 | — | — |
| 2008-10-15 | $34.65 | $45.08 | 97,300 | — | — |
| 2008-10-14 | $36.69 | $47.74 | 100,100 | — | — |
| 2008-10-13 | $38.15 | $49.63 | 108,500 | — | — |
| 2008-10-10 | $34.27 | $44.59 | 205,400 | — | — |
| 2008-10-09 | $33.20 | $43.19 | 169,000 | — | — |
| 2008-10-08 | $36.50 | $47.49 | 112,200 | — | — |
| 2008-10-07 | $40.40 | $52.56 | 73,100 | — | — |
| 2008-10-06 | $40.00 | $52.04 | 101,600 | — | — |
| 2008-10-03 | $41.68 | $54.23 | 92,300 | — | — |
| 2008-10-02 | $40.70 | $52.95 | 44,200 | — | — |
| 2008-10-01 | $43.66 | $56.80 | 58,500 | — | — |
| 2008-09-30 | $42.27 | $54.42 | 99,700 | — | — |
| 2008-09-29 | $40.61 | $52.29 | 74,400 | — | — |
| 2008-09-26 | $46.31 | $59.62 | 64,100 | — | — |
| 2008-09-25 | $47.82 | $61.57 | 61,500 | — | — |
| 2008-09-24 | $47.45 | $61.09 | 54,700 | — | — |
| 2008-09-23 | $46.96 | $60.46 | 49,600 | — | — |
| 2008-09-22 | $46.91 | $60.40 | 106,600 | — | — |
| 2008-09-19 | $49.00 | $63.09 | 174,200 | — | — |
| 2008-09-18 | $47.75 | $61.48 | 242,500 | — | — |
| 2008-09-17 | $43.22 | $55.65 | 138,600 | — | — |
| 2008-09-16 | $46.62 | $60.02 | 177,800 | — | — |
| 2008-09-15 | $45.46 | $58.53 | 144,100 | — | — |
| 2008-09-12 | $46.35 | $59.68 | 56,800 | — | — |
| 2008-09-11 | $46.44 | $59.79 | 76,100 | — | — |
| 2008-09-10 | $46.17 | $59.44 | 100,300 | — | — |
| 2008-09-09 | $45.78 | $58.94 | 132,600 | — | — |
| 2008-09-08 | $47.28 | $60.87 | 125,600 | — | — |
| 2008-09-05 | $46.54 | $59.92 | 61,200 | — | — |
| 2008-09-04 | $46.11 | $59.37 | 51,900 | — | — |
| 2008-09-03 | $47.16 | $60.72 | 92,800 | — | — |
| 2008-09-02 | $46.76 | $60.20 | 68,200 | — | — |
| 2008-08-29 | $46.25 | $59.55 | 88,800 | — | — |
| 2008-08-28 | $46.46 | $59.82 | 67,900 | — | — |
| 2008-08-27 | $45.62 | $58.74 | 110,300 | — | — |
| 2008-08-26 | $45.27 | $58.29 | 65,700 | — | — |
| 2008-08-25 | $44.74 | $57.60 | 37,200 | — | — |
| 2008-08-22 | $45.60 | $58.71 | 55,000 | — | — |
| 2008-08-21 | $44.82 | $57.71 | 52,400 | — | — |
| 2008-08-20 | $45.06 | $58.01 | 42,900 | — | — |
| 2008-08-19 | $44.97 | $57.90 | 66,500 | — | — |
| 2008-08-18 | $45.50 | $58.58 | 73,700 | — | — |
| 2008-08-15 | $46.75 | $60.19 | 69,600 | — | — |
| 2008-08-14 | $45.68 | $58.81 | 111,600 | — | — |
| 2008-08-13 | $45.16 | $58.14 | 75,300 | — | — |
| 2008-08-12 | $45.77 | $58.93 | 111,300 | — | — |
| 2008-08-11 | $46.85 | $60.32 | 94,600 | — | — |
| 2008-08-08 | $46.80 | $60.26 | 61,500 | — | — |
| 2008-08-07 | $45.71 | $58.85 | 112,200 | — | — |
| 2008-08-06 | $45.93 | $59.14 | 65,900 | — | — |
| 2008-08-05 | $46.26 | $59.56 | 82,000 | — | — |
| 2008-08-04 | $44.97 | $57.90 | 82,700 | — | — |
| 2008-08-01 | $45.05 | $58.00 | 124,400 | — | — |
| 2008-07-31 | $43.70 | $56.26 | 143,800 | — | — |
| 2008-07-30 | $45.14 | $58.12 | 133,000 | — | — |
| 2008-07-29 | $45.67 | $58.80 | 162,300 | — | — |
| 2008-07-28 | $43.65 | $56.20 | 111,300 | — | — |
| 2008-07-25 | $43.63 | $56.17 | 160,500 | — | — |
| 2008-07-24 | $43.97 | $56.61 | 149,400 | — | — |
| 2008-07-23 | $44.99 | $57.92 | 141,500 | — | — |
| 2008-07-22 | $44.79 | $57.67 | 173,200 | — | — |
| 2008-07-21 | $43.79 | $56.38 | 96,200 | — | — |
| 2008-07-18 | $43.83 | $56.43 | 87,200 | — | — |
| 2008-07-17 | $44.13 | $56.82 | 199,000 | — | — |
| 2008-07-16 | $43.93 | $56.56 | 214,100 | — | — |
| 2008-07-15 | $42.04 | $54.13 | 106,100 | — | — |
| 2008-07-14 | $42.62 | $54.87 | 126,400 | — | — |
| 2008-07-11 | $42.99 | $55.35 | 255,900 | — | — |
| 2008-07-10 | $43.39 | $55.86 | 62,000 | — | — |
| 2008-07-09 | $43.91 | $56.53 | 86,800 | — | — |
| 2008-07-08 | $45.57 | $58.67 | 125,900 | — | — |
| 2008-07-07 | $44.16 | $56.86 | 95,600 | — | — |
| 2008-07-03 | $44.65 | $57.49 | 60,800 | — | — |
| 2008-07-02 | $45.00 | $57.94 | 89,900 | — | — |
| 2008-07-01 | $45.60 | $58.71 | 138,100 | — | — |
| 2008-06-30 | $46.15 | $58.85 | 149,600 | — | — |
| 2008-06-27 | $46.36 | $59.12 | 960,000 | — | — |
| 2008-06-26 | $46.62 | $59.45 | 175,400 | — | — |
| 2008-06-25 | $47.16 | $60.14 | 135,900 | — | — |
| 2008-06-24 | $47.15 | $60.13 | 156,500 | — | — |
| 2008-06-23 | $47.73 | $60.87 | 136,800 | — | — |
| 2008-06-20 | $48.19 | $61.45 | 164,600 | — | — |
| 2008-06-19 | $49.10 | $62.61 | 97,600 | — | — |
| 2008-06-18 | $48.37 | $61.68 | 130,100 | — | — |
| 2008-06-17 | $48.39 | $61.71 | 121,400 | — | — |
| 2008-06-16 | $49.40 | $63.00 | 104,600 | — | — |
| 2008-06-13 | $50.29 | $64.13 | 161,300 | — | — |
| 2008-06-12 | $49.59 | $63.24 | 100,600 | — | — |
| 2008-06-11 | $48.94 | $62.41 | 81,000 | — | — |
| 2008-06-10 | $49.43 | $63.03 | 60,500 | — | — |
| 2008-06-09 | $49.16 | $62.69 | 48,800 | — | — |
| 2008-06-06 | $49.56 | $63.20 | 73,800 | — | — |
| 2008-06-05 | $50.94 | $64.96 | 63,600 | — | — |
| 2008-06-04 | $50.10 | $63.89 | 87,300 | — | — |
| 2008-06-03 | $50.14 | $63.94 | 266,600 | — | — |
| 2008-06-02 | $50.15 | $63.95 | 171,000 | — | — |
| 2008-05-30 | $51.19 | $65.28 | 125,100 | — | — |
| 2008-05-29 | $50.83 | $64.82 | 59,000 | — | — |
| 2008-05-28 | $50.62 | $64.55 | 27,800 | — | — |
| 2008-05-27 | $50.99 | $65.02 | 36,800 | — | — |
| 2008-05-23 | $51.19 | $65.28 | 27,300 | — | — |
| 2008-05-22 | $51.42 | $65.57 | 56,000 | — | — |
| 2008-05-21 | $51.86 | $66.13 | 48,000 | — | — |
| 2008-05-20 | $52.40 | $66.82 | 43,600 | — | — |
| 2008-05-19 | $53.12 | $67.74 | 30,600 | — | — |
| 2008-05-16 | $53.18 | $67.82 | 36,200 | — | — |
| 2008-05-15 | $53.35 | $68.03 | 86,900 | — | — |
| 2008-05-14 | $53.50 | $68.22 | 30,900 | — | — |
| 2008-05-13 | $53.14 | $67.77 | 33,200 | — | — |
| 2008-05-12 | $53.62 | $68.38 | 30,800 | — | — |
| 2008-05-09 | $53.21 | $67.85 | 24,500 | — | — |
| 2008-05-08 | $53.22 | $67.87 | 40,900 | — | — |
| 2008-05-07 | $52.80 | $67.33 | 50,000 | — | — |
| 2008-05-06 | $54.02 | $68.89 | 33,000 | — | — |
| 2008-05-05 | $54.32 | $69.27 | 66,700 | — | — |
| 2008-05-02 | $54.90 | $70.01 | 45,500 | — | — |
| 2008-05-01 | $56.04 | $71.46 | 69,500 | — | — |
| 2008-04-30 | $53.42 | $68.12 | 37,500 | — | — |
| 2008-04-29 | $54.11 | $69.00 | 33,900 | — | — |
| 2008-04-28 | $54.45 | $69.44 | 57,500 | — | — |
| 2008-04-25 | $55.20 | $70.39 | 40,300 | — | — |
| 2008-04-24 | $54.37 | $69.33 | 49,600 | — | — |
| 2008-04-23 | $53.72 | $68.51 | 36,000 | — | — |
| 2008-04-22 | $53.37 | $68.06 | 32,900 | — | — |
| 2008-04-21 | $53.47 | $68.19 | 32,500 | — | — |
| 2008-04-18 | $54.26 | $69.19 | 47,100 | — | — |
| 2008-04-17 | $54.27 | $69.21 | 46,300 | — | — |
| 2008-04-16 | $54.29 | $69.23 | 71,500 | — | — |
| 2008-04-15 | $52.82 | $67.36 | 40,700 | — | — |
| 2008-04-14 | $51.96 | $66.26 | 43,900 | — | — |
| 2008-04-11 | $52.13 | $66.48 | 35,900 | — | — |
| 2008-04-10 | $52.98 | $67.56 | 25,500 | — | — |
| 2008-04-09 | $52.65 | $67.14 | 68,200 | — | — |
| 2008-04-08 | $51.43 | $65.59 | 42,000 | — | — |
| 2008-04-07 | $52.08 | $66.41 | 29,000 | — | — |
| 2008-04-04 | $51.64 | $65.85 | 34,800 | — | — |
| 2008-04-03 | $52.20 | $66.57 | 42,100 | — | — |
| 2008-04-02 | $52.45 | $66.89 | 58,400 | — | — |
| 2008-04-01 | $53.26 | $67.36 | 99,000 | — | — |
| 2008-03-31 | $51.19 | $64.74 | 92,200 | — | — |
| 2008-03-28 | $50.32 | $63.64 | 79,300 | — | — |
| 2008-03-27 | $50.61 | $64.01 | 39,000 | — | — |
| 2008-03-26 | $51.08 | $64.60 | 61,100 | — | — |
| 2008-03-25 | $51.37 | $64.97 | 60,800 | — | — |
| 2008-03-24 | $51.19 | $64.74 | 70,000 | — | — |
| 2008-03-20 | $51.50 | $65.13 | 103,000 | — | — |
| 2008-03-19 | $50.89 | $64.36 | 140,700 | — | — |
| 2008-03-18 | $51.61 | $65.27 | 109,800 | — | — |
| 2008-03-17 | $50.92 | $64.40 | 65,400 | — | — |
| 2008-03-14 | $50.70 | $64.12 | 64,100 | — | — |
| 2008-03-13 | $51.88 | $65.61 | 42,100 | — | — |
| 2008-03-12 | $50.50 | $63.87 | 47,800 | — | — |
| 2008-03-11 | $51.84 | $65.56 | 107,100 | — | — |
| 2008-03-10 | $50.31 | $63.63 | 73,800 | — | — |
| 2008-03-07 | $51.18 | $64.73 | 93,400 | — | — |
| 2008-03-06 | $50.47 | $63.83 | 94,500 | — | — |
| 2008-03-05 | $50.96 | $64.45 | 64,100 | — | — |
| 2008-03-04 | $52.39 | $66.26 | 161,000 | — | — |
| 2008-03-03 | $50.55 | $63.93 | 123,100 | — | — |
| 2008-02-29 | $49.35 | $62.41 | 114,300 | — | — |
| 2008-02-28 | $49.30 | $62.35 | 92,400 | — | — |
| 2008-02-27 | $51.73 | $65.42 | 60,700 | — | — |
| 2008-02-26 | $50.99 | $64.49 | 46,100 | — | — |
| 2008-02-25 | $50.09 | $63.35 | 48,300 | — | — |
| 2008-02-22 | $49.17 | $62.19 | 65,700 | — | — |
| 2008-02-21 | $48.91 | $61.86 | 46,400 | — | — |
| 2008-02-20 | $50.49 | $63.85 | 72,600 | — | — |
| 2008-02-19 | $49.16 | $62.17 | 111,400 | — | — |
| 2008-02-15 | $50.56 | $63.94 | 49,500 | — | — |
| 2008-02-14 | $49.59 | $62.72 | 24,500 | — | — |
| 2008-02-13 | $51.05 | $64.56 | 35,600 | — | — |
| 2008-02-12 | $50.30 | $63.61 | 42,400 | — | — |
| 2008-02-11 | $49.48 | $62.58 | 51,500 | — | — |
| 2008-02-08 | $50.27 | $63.58 | 36,000 | — | — |
| 2008-02-07 | $50.83 | $64.28 | 41,500 | — | — |
| 2008-02-06 | $50.17 | $63.45 | 49,500 | — | — |
| 2008-02-05 | $50.64 | $64.04 | 62,600 | — | — |
| 2008-02-04 | $51.04 | $64.55 | 45,600 | — | — |
| 2008-02-01 | $51.49 | $65.12 | 50,400 | — | — |
| 2008-01-31 | $50.63 | $64.03 | 45,500 | — | — |
| 2008-01-30 | $49.93 | $63.15 | 48,100 | — | — |
| 2008-01-29 | $50.35 | $63.68 | 40,200 | — | — |
| 2008-01-28 | $50.00 | $63.23 | 56,200 | — | — |
| 2008-01-25 | $48.13 | $60.87 | 71,900 | — | — |
| 2008-01-24 | $48.79 | $61.70 | 107,500 | — | — |
| 2008-01-23 | $50.60 | $63.99 | 116,500 | — | — |
| 2008-01-22 | $48.89 | $61.83 | 135,500 | — | — |
| 2008-01-18 | $49.25 | $62.29 | 106,500 | — | — |
| 2008-01-17 | $49.39 | $62.46 | 66,700 | — | — |
| 2008-01-16 | $50.60 | $63.99 | 55,100 | — | — |
| 2008-01-15 | $49.80 | $62.98 | 76,200 | — | — |
| 2008-01-14 | $50.66 | $64.07 | 90,800 | — | — |
| 2008-01-11 | $50.08 | $63.34 | 115,200 | — | — |
| 2008-01-10 | $52.09 | $65.88 | 87,500 | — | — |
| 2008-01-09 | $50.85 | $64.31 | 94,900 | — | — |
| 2008-01-08 | $50.54 | $63.92 | 87,500 | — | — |
| 2008-01-07 | $51.08 | $64.60 | 80,300 | — | — |
| 2008-01-04 | $50.18 | $63.46 | 68,700 | — | — |
| 2008-01-03 | $51.27 | $64.84 | 52,900 | — | — |
| 2008-01-02 | $51.06 | $64.58 | 83,300 | — | — |