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
- 1994-04-08 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 | $34.87 | $49.09 | 57,800 | — | — |
| 2008-12-30 | $32.74 | $46.09 | 25,100 | — | — |
| 2008-12-29 | $31.63 | $44.53 | 23,400 | — | — |
| 2008-12-26 | $32.43 | $45.65 | 8,100 | — | — |
| 2008-12-24 | $32.45 | $45.68 | 5,700 | — | — |
| 2008-12-23 | $32.31 | $45.48 | 18,600 | — | — |
| 2008-12-22 | $31.97 | $45.01 | 22,200 | — | — |
| 2008-12-19 | $33.04 | $46.51 | 88,400 | — | — |
| 2008-12-18 | $31.79 | $44.75 | 61,800 | — | — |
| 2008-12-17 | $32.58 | $45.86 | 33,800 | — | — |
| 2008-12-16 | $32.89 | $46.30 | 32,100 | — | — |
| 2008-12-15 | $29.45 | $41.46 | 33,600 | — | — |
| 2008-12-12 | $28.91 | $40.70 | 26,700 | — | — |
| 2008-12-11 | $27.76 | $39.08 | 27,500 | — | — |
| 2008-12-10 | $29.85 | $42.02 | 13,100 | — | — |
| 2008-12-09 | $29.17 | $41.06 | 56,300 | — | — |
| 2008-12-08 | $31.04 | $43.70 | 34,400 | — | — |
| 2008-12-05 | $30.20 | $42.51 | 33,300 | — | — |
| 2008-12-04 | $29.20 | $41.11 | 37,200 | — | — |
| 2008-12-03 | $30.73 | $43.26 | 65,100 | — | — |
| 2008-12-02 | $29.10 | $40.97 | 202,300 | — | — |
| 2008-12-01 | $28.61 | $40.28 | 85,700 | — | — |
| 2008-11-28 | $29.03 | $40.87 | 9,300 | — | — |
| 2008-11-26 | $29.01 | $40.84 | 36,200 | — | — |
| 2008-11-25 | $27.28 | $38.01 | 24,900 | — | — |
| 2008-11-24 | $25.50 | $35.53 | 67,000 | — | — |
| 2008-11-21 | $24.88 | $34.66 | 69,100 | — | — |
| 2008-11-20 | $24.98 | $34.80 | 33,600 | — | — |
| 2008-11-19 | $25.65 | $35.74 | 66,800 | — | — |
| 2008-11-18 | $28.19 | $39.28 | 19,700 | — | — |
| 2008-11-17 | $27.78 | $38.71 | 14,300 | — | — |
| 2008-11-14 | $27.87 | $38.83 | 16,700 | — | — |
| 2008-11-13 | $29.95 | $41.73 | 38,200 | — | — |
| 2008-11-12 | $28.16 | $39.23 | 20,400 | — | — |
| 2008-11-11 | $29.67 | $41.34 | 30,500 | — | — |
| 2008-11-10 | $30.00 | $41.80 | 20,200 | — | — |
| 2008-11-07 | $30.24 | $42.13 | 41,300 | — | — |
| 2008-11-06 | $30.08 | $41.91 | 24,900 | — | — |
| 2008-11-05 | $30.17 | $42.04 | 42,800 | — | — |
| 2008-11-04 | $32.04 | $44.64 | 16,800 | — | — |
| 2008-11-03 | $32.21 | $44.88 | 11,500 | — | — |
| 2008-10-31 | $31.30 | $43.61 | 76,400 | — | — |
| 2008-10-30 | $32.39 | $45.13 | 56,400 | — | — |
| 2008-10-29 | $33.39 | $46.52 | 13,700 | — | — |
| 2008-10-28 | $33.98 | $47.34 | 33,300 | — | — |
| 2008-10-27 | $30.58 | $42.61 | 26,000 | — | — |
| 2008-10-24 | $32.03 | $44.63 | 28,100 | — | — |
| 2008-10-23 | $32.46 | $45.23 | 21,200 | — | — |
| 2008-10-22 | $32.88 | $45.81 | 13,900 | — | — |
| 2008-10-21 | $34.15 | $47.58 | 21,000 | — | — |
| 2008-10-20 | $35.34 | $49.24 | 14,600 | — | — |
| 2008-10-17 | $35.92 | $50.05 | 38,000 | — | — |
| 2008-10-16 | $37.49 | $52.23 | 35,800 | — | — |
| 2008-10-15 | $33.02 | $46.01 | 51,900 | — | — |
| 2008-10-14 | $35.44 | $49.38 | 24,000 | — | — |
| 2008-10-13 | $37.00 | $51.55 | 39,100 | — | — |
| 2008-10-10 | $35.44 | $49.38 | 46,700 | — | — |
| 2008-10-09 | $31.20 | $43.47 | 70,700 | — | — |
| 2008-10-08 | $32.41 | $45.16 | 34,400 | — | — |
| 2008-10-07 | $32.86 | $45.78 | 11,300 | — | — |
| 2008-10-06 | $36.52 | $50.88 | 19,400 | — | — |
| 2008-10-03 | $35.28 | $49.16 | 13,100 | — | — |
| 2008-10-02 | $35.11 | $48.92 | 11,000 | — | — |
| 2008-10-01 | $36.34 | $50.63 | 15,900 | — | — |
| 2008-09-30 | $37.52 | $52.28 | 33,700 | — | — |
| 2008-09-29 | $36.60 | $50.99 | 27,500 | — | — |
| 2008-09-26 | $37.49 | $52.23 | 15,500 | — | — |
| 2008-09-25 | $37.28 | $51.94 | 25,900 | — | — |
| 2008-09-24 | $36.99 | $51.54 | 18,800 | — | — |
| 2008-09-23 | $36.01 | $50.17 | 30,700 | — | — |
| 2008-09-22 | $36.00 | $50.16 | 18,100 | — | — |
| 2008-09-19 | $34.73 | $48.39 | 146,000 | — | — |
| 2008-09-18 | $32.99 | $45.96 | 80,400 | — | — |
| 2008-09-17 | $31.58 | $44.00 | 38,900 | — | — |
| 2008-09-16 | $33.27 | $46.35 | 74,900 | — | — |
| 2008-09-15 | $31.10 | $43.33 | 19,200 | — | — |
| 2008-09-12 | $32.65 | $45.49 | 29,900 | — | — |
| 2008-09-11 | $32.58 | $45.39 | 42,700 | — | — |
| 2008-09-10 | $31.96 | $44.14 | 65,200 | — | — |
| 2008-09-09 | $31.20 | $43.09 | 53,500 | — | — |
| 2008-09-08 | $32.50 | $44.88 | 34,900 | — | — |
| 2008-09-05 | $32.08 | $44.30 | 32,400 | — | — |
| 2008-09-04 | $32.34 | $44.66 | 8,700 | — | — |
| 2008-09-03 | $33.56 | $46.35 | 17,300 | — | — |
| 2008-09-02 | $32.84 | $45.35 | 29,000 | — | — |
| 2008-08-29 | $31.93 | $44.10 | 36,400 | — | — |
| 2008-08-28 | $32.30 | $44.61 | 22,600 | — | — |
| 2008-08-27 | $31.93 | $44.10 | 25,600 | — | — |
| 2008-08-26 | $32.00 | $44.19 | 19,800 | — | — |
| 2008-08-25 | $32.02 | $44.22 | 33,300 | — | — |
| 2008-08-22 | $33.55 | $46.34 | 25,000 | — | — |
| 2008-08-21 | $33.34 | $46.05 | 46,100 | — | — |
| 2008-08-20 | $34.66 | $47.87 | 42,100 | — | — |
| 2008-08-19 | $35.64 | $49.22 | 11,500 | — | — |
| 2008-08-18 | $36.12 | $49.88 | 10,500 | — | — |
| 2008-08-15 | $36.48 | $50.38 | 59,900 | — | — |
| 2008-08-14 | $37.22 | $51.40 | 16,300 | — | — |
| 2008-08-13 | $36.59 | $50.53 | 90,000 | — | — |
| 2008-08-12 | $37.80 | $52.20 | 69,700 | — | — |
| 2008-08-11 | $37.89 | $52.33 | 42,100 | — | — |
| 2008-08-08 | $36.05 | $49.79 | 16,700 | — | — |
| 2008-08-07 | $35.02 | $48.37 | 30,500 | — | — |
| 2008-08-06 | $35.85 | $49.51 | 31,900 | — | — |
| 2008-08-05 | $33.97 | $46.92 | 24,900 | — | — |
| 2008-08-04 | $33.41 | $46.14 | 25,500 | — | — |
| 2008-08-01 | $34.21 | $47.25 | 31,900 | — | — |
| 2008-07-31 | $35.83 | $49.48 | 23,300 | — | — |
| 2008-07-30 | $35.88 | $49.55 | 19,300 | — | — |
| 2008-07-29 | $35.66 | $49.25 | 63,400 | — | — |
| 2008-07-28 | $34.40 | $47.51 | 33,000 | — | — |
| 2008-07-25 | $34.36 | $47.45 | 19,100 | — | — |
| 2008-07-24 | $32.61 | $45.04 | 12,500 | — | — |
| 2008-07-23 | $33.83 | $46.72 | 22,700 | — | — |
| 2008-07-22 | $33.75 | $46.61 | 21,700 | — | — |
| 2008-07-21 | $31.34 | $43.28 | 19,000 | — | — |
| 2008-07-18 | $31.23 | $43.13 | 20,700 | — | — |
| 2008-07-17 | $32.03 | $44.24 | 26,400 | — | — |
| 2008-07-16 | $29.78 | $41.13 | 29,300 | — | — |
| 2008-07-15 | $27.70 | $38.26 | 31,000 | — | — |
| 2008-07-14 | $26.80 | $37.01 | 13,800 | — | — |
| 2008-07-11 | $28.43 | $39.26 | 38,600 | — | — |
| 2008-07-10 | $27.69 | $38.24 | 36,200 | — | — |
| 2008-07-09 | $26.21 | $36.20 | 30,800 | — | — |
| 2008-07-08 | $28.81 | $39.79 | 42,400 | — | — |
| 2008-07-07 | $26.24 | $36.24 | 47,600 | — | — |
| 2008-07-03 | $26.59 | $36.72 | 14,800 | — | — |
| 2008-07-02 | $27.35 | $37.77 | 39,900 | — | — |
| 2008-07-01 | $28.41 | $39.24 | 56,800 | — | — |
| 2008-06-30 | $28.20 | $38.95 | 57,200 | — | — |
| 2008-06-27 | $29.33 | $40.51 | 103,300 | — | — |
| 2008-06-26 | $28.57 | $39.46 | 35,700 | — | — |
| 2008-06-25 | $29.33 | $40.51 | 26,100 | — | — |
| 2008-06-24 | $29.07 | $40.15 | 31,400 | — | — |
| 2008-06-23 | $29.34 | $40.52 | 28,800 | — | — |
| 2008-06-20 | $30.39 | $41.97 | 64,200 | — | — |
| 2008-06-19 | $30.73 | $42.44 | 28,800 | — | — |
| 2008-06-18 | $30.29 | $41.83 | 28,100 | — | — |
| 2008-06-17 | $30.61 | $42.27 | 54,500 | — | — |
| 2008-06-16 | $32.50 | $44.88 | 21,100 | — | — |
| 2008-06-13 | $31.02 | $42.84 | 21,900 | — | — |
| 2008-06-12 | $31.10 | $42.95 | 24,700 | — | — |
| 2008-06-11 | $30.81 | $42.16 | 28,200 | — | — |
| 2008-06-10 | $32.27 | $44.16 | 22,900 | — | — |
| 2008-06-09 | $31.77 | $43.48 | 36,500 | — | — |
| 2008-06-06 | $32.41 | $44.35 | 25,900 | — | — |
| 2008-06-05 | $34.60 | $47.35 | 20,400 | — | — |
| 2008-06-04 | $33.98 | $46.50 | 26,700 | — | — |
| 2008-06-03 | $33.01 | $45.18 | 17,400 | — | — |
| 2008-06-02 | $33.50 | $45.85 | 44,700 | — | — |
| 2008-05-30 | $33.99 | $46.52 | 82,100 | — | — |
| 2008-05-29 | $34.72 | $47.52 | 208,900 | — | — |
| 2008-05-28 | $34.25 | $46.87 | 253,300 | — | — |
| 2008-05-27 | $33.94 | $46.45 | 43,300 | — | — |
| 2008-05-23 | $32.31 | $44.22 | 24,000 | — | — |
| 2008-05-22 | $32.50 | $44.48 | 46,500 | — | — |
| 2008-05-21 | $31.60 | $43.25 | 44,800 | — | — |
| 2008-05-20 | $31.95 | $43.72 | 22,500 | — | — |
| 2008-05-19 | $32.18 | $44.04 | 45,300 | — | — |
| 2008-05-16 | $32.25 | $44.13 | 43,400 | — | — |
| 2008-05-15 | $32.78 | $44.86 | 147,100 | — | — |
| 2008-05-14 | $32.21 | $44.08 | 128,500 | — | — |
| 2008-05-13 | $32.46 | $44.42 | 33,500 | — | — |
| 2008-05-12 | $32.66 | $44.70 | 27,000 | — | — |
| 2008-05-09 | $31.24 | $42.75 | 28,900 | — | — |
| 2008-05-08 | $31.11 | $42.57 | 31,300 | — | — |
| 2008-05-07 | $31.04 | $42.48 | 36,900 | — | — |
| 2008-05-06 | $33.44 | $45.76 | 24,800 | — | — |
| 2008-05-05 | $33.32 | $45.60 | 25,600 | — | — |
| 2008-05-02 | $33.53 | $45.89 | 27,100 | — | — |
| 2008-05-01 | $34.04 | $46.58 | 25,800 | — | — |
| 2008-04-30 | $33.42 | $45.74 | 37,200 | — | — |
| 2008-04-29 | $34.31 | $46.95 | 25,300 | — | — |
| 2008-04-28 | $35.30 | $48.31 | 31,600 | — | — |
| 2008-04-25 | $35.81 | $49.01 | 48,500 | — | — |
| 2008-04-24 | $37.25 | $50.98 | 37,000 | — | — |
| 2008-04-23 | $35.22 | $48.20 | 54,400 | — | — |
| 2008-04-22 | $36.50 | $49.95 | 36,100 | — | — |
| 2008-04-21 | $37.40 | $51.18 | 16,900 | — | — |
| 2008-04-18 | $38.27 | $52.37 | 42,200 | — | — |
| 2008-04-17 | $37.66 | $51.54 | 27,900 | — | — |
| 2008-04-16 | $37.86 | $51.81 | 40,500 | — | — |
| 2008-04-15 | $36.75 | $50.29 | 13,300 | — | — |
| 2008-04-14 | $35.98 | $49.24 | 21,800 | — | — |
| 2008-04-11 | $35.60 | $48.72 | 29,700 | — | — |
| 2008-04-10 | $37.32 | $51.07 | 46,300 | — | — |
| 2008-04-09 | $36.74 | $50.28 | 30,500 | — | — |
| 2008-04-08 | $37.73 | $51.63 | 29,300 | — | — |
| 2008-04-07 | $37.79 | $51.72 | 51,600 | — | — |
| 2008-04-04 | $37.34 | $51.10 | 21,400 | — | — |
| 2008-04-03 | $37.49 | $51.31 | 32,400 | — | — |
| 2008-04-02 | $37.86 | $51.81 | 16,200 | — | — |
| 2008-04-01 | $38.07 | $52.10 | 31,700 | — | — |
| 2008-03-31 | $36.42 | $49.84 | 67,800 | — | — |
| 2008-03-28 | $36.68 | $50.20 | 28,700 | — | — |
| 2008-03-27 | $36.94 | $50.55 | 33,900 | — | — |
| 2008-03-26 | $37.51 | $51.33 | 69,300 | — | — |
| 2008-03-25 | $38.00 | $52.00 | 21,300 | — | — |
| 2008-03-24 | $38.01 | $52.02 | 50,800 | — | — |
| 2008-03-20 | $37.46 | $51.26 | 146,100 | — | — |
| 2008-03-19 | $35.87 | $49.09 | 57,000 | — | — |
| 2008-03-18 | $37.06 | $50.72 | 54,800 | — | — |
| 2008-03-17 | $34.94 | $47.82 | 23,600 | — | — |
| 2008-03-14 | $34.24 | $46.86 | 27,800 | — | — |
| 2008-03-13 | $35.15 | $48.10 | 44,200 | — | — |
| 2008-03-12 | $35.72 | $48.50 | 107,900 | — | — |
| 2008-03-11 | $34.38 | $46.68 | 46,200 | — | — |
| 2008-03-10 | $30.19 | $40.99 | 25,500 | — | — |
| 2008-03-07 | $30.45 | $41.34 | 30,500 | — | — |
| 2008-03-06 | $29.61 | $40.20 | 40,700 | — | — |
| 2008-03-05 | $30.44 | $41.33 | 29,000 | — | — |
| 2008-03-04 | $30.64 | $41.60 | 55,800 | — | — |
| 2008-03-03 | $30.72 | $41.71 | 30,500 | — | — |
| 2008-02-29 | $31.65 | $42.97 | 54,900 | — | — |
| 2008-02-28 | $33.41 | $45.36 | 21,500 | — | — |
| 2008-02-27 | $34.65 | $47.05 | 17,800 | — | — |
| 2008-02-26 | $34.69 | $47.10 | 29,800 | — | — |
| 2008-02-25 | $35.45 | $48.13 | 13,100 | — | — |
| 2008-02-22 | $34.31 | $46.59 | 31,000 | — | — |
| 2008-02-21 | $34.35 | $46.64 | 39,000 | — | — |
| 2008-02-20 | $35.22 | $47.82 | 21,900 | — | — |
| 2008-02-19 | $34.80 | $47.25 | 48,900 | — | — |
| 2008-02-15 | $33.56 | $45.57 | 19,500 | — | — |
| 2008-02-14 | $33.67 | $45.72 | 21,100 | — | — |
| 2008-02-13 | $34.95 | $47.46 | 21,700 | — | — |
| 2008-02-12 | $34.28 | $46.55 | 22,300 | — | — |
| 2008-02-11 | $33.37 | $45.31 | 26,500 | — | — |
| 2008-02-08 | $33.49 | $45.47 | 21,100 | — | — |
| 2008-02-07 | $34.48 | $46.82 | 31,200 | — | — |
| 2008-02-06 | $33.32 | $45.24 | 20,700 | — | — |
| 2008-02-05 | $33.07 | $44.90 | 32,600 | — | — |
| 2008-02-04 | $34.79 | $47.24 | 56,700 | — | — |
| 2008-02-01 | $35.28 | $47.90 | 27,100 | — | — |
| 2008-01-31 | $34.57 | $46.94 | 61,100 | — | — |
| 2008-01-30 | $33.13 | $44.98 | 54,500 | — | — |
| 2008-01-29 | $33.83 | $45.93 | 42,100 | — | — |
| 2008-01-28 | $33.05 | $44.88 | 50,300 | — | — |
| 2008-01-25 | $32.48 | $44.10 | 29,000 | — | — |
| 2008-01-24 | $33.46 | $45.43 | 35,100 | — | — |
| 2008-01-23 | $33.12 | $44.97 | 48,100 | — | — |
| 2008-01-22 | $30.63 | $41.59 | 89,800 | — | — |
| 2008-01-18 | $28.84 | $39.16 | 50,100 | — | — |
| 2008-01-17 | $29.26 | $39.73 | 22,000 | — | — |
| 2008-01-16 | $31.23 | $42.40 | 32,200 | — | — |
| 2008-01-15 | $29.78 | $40.44 | 8,400 | — | — |
| 2008-01-14 | $30.00 | $40.73 | 12,400 | — | — |
| 2008-01-11 | $29.78 | $40.44 | 36,500 | — | — |
| 2008-01-10 | $32.36 | $43.94 | 40,500 | — | — |
| 2008-01-09 | $31.13 | $42.27 | 34,300 | — | — |
| 2008-01-08 | $29.28 | $39.76 | 38,100 | — | — |
| 2008-01-07 | $30.74 | $41.74 | 27,600 | — | — |
| 2008-01-04 | $30.09 | $40.86 | 28,800 | — | — |
| 2008-01-03 | $30.22 | $41.03 | 23,600 | — | — |
| 2008-01-02 | $30.81 | $41.83 | 30,300 | — | — |