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
- 1998-05-11 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 | $30.13 | $34.20 | 417,800 | — | — |
| 2008-12-30 | $29.94 | $33.98 | 533,400 | — | — |
| 2008-12-29 | $29.48 | $33.46 | 982,500 | — | — |
| 2008-12-26 | $29.92 | $33.96 | 222,300 | — | — |
| 2008-12-24 | $29.66 | $33.67 | 165,500 | — | — |
| 2008-12-23 | $29.65 | $33.65 | 620,900 | — | — |
| 2008-12-22 | $29.97 | $34.02 | 582,100 | — | — |
| 2008-12-19 | $29.98 | $34.03 | 966,400 | — | — |
| 2008-12-18 | $29.94 | $33.98 | 806,100 | — | — |
| 2008-12-17 | $29.90 | $33.94 | 1,283,700 | — | — |
| 2008-12-16 | $30.64 | $34.78 | 1,334,500 | — | — |
| 2008-12-15 | $29.38 | $33.35 | 1,162,000 | — | — |
| 2008-12-12 | $29.43 | $33.40 | 1,288,500 | — | — |
| 2008-12-11 | $29.28 | $33.23 | 988,500 | — | — |
| 2008-12-10 | $29.45 | $33.43 | 1,285,000 | — | — |
| 2008-12-09 | $28.41 | $32.25 | 1,122,300 | — | — |
| 2008-12-08 | $29.03 | $32.95 | 1,286,300 | — | — |
| 2008-12-05 | $27.84 | $31.60 | 1,830,600 | — | — |
| 2008-12-04 | $26.71 | $30.32 | 1,614,500 | — | — |
| 2008-12-03 | $27.17 | $30.84 | 784,800 | — | — |
| 2008-12-02 | $27.12 | $30.78 | 1,216,700 | — | — |
| 2008-12-01 | $26.16 | $29.69 | 1,065,300 | — | — |
| 2008-11-28 | $27.51 | $31.23 | 530,200 | — | — |
| 2008-11-26 | $28.41 | $32.25 | 812,900 | — | — |
| 2008-11-25 | $26.76 | $30.37 | 981,600 | — | — |
| 2008-11-24 | $27.03 | $30.68 | 1,582,400 | — | — |
| 2008-11-21 | $25.25 | $28.66 | 1,491,600 | — | — |
| 2008-11-20 | $23.08 | $26.20 | 1,604,800 | — | — |
| 2008-11-19 | $24.72 | $28.06 | 1,694,200 | — | — |
| 2008-11-18 | $27.32 | $31.01 | 1,906,900 | — | — |
| 2008-11-17 | $27.31 | $31.00 | 1,016,100 | — | — |
| 2008-11-14 | $28.07 | $31.86 | 2,241,100 | — | — |
| 2008-11-13 | $29.09 | $33.02 | 2,141,200 | — | — |
| 2008-11-12 | $26.75 | $30.36 | 1,883,900 | — | — |
| 2008-11-11 | $27.74 | $31.49 | 1,345,300 | — | — |
| 2008-11-10 | $29.18 | $33.12 | 1,121,100 | — | — |
| 2008-11-07 | $28.23 | $32.04 | 996,500 | — | — |
| 2008-11-06 | $26.89 | $30.52 | 1,817,200 | — | — |
| 2008-11-05 | $27.63 | $31.36 | 1,438,300 | — | — |
| 2008-11-04 | $29.20 | $33.14 | 1,877,200 | — | — |
| 2008-11-03 | $26.96 | $30.60 | 1,476,900 | — | — |
| 2008-10-31 | $25.29 | $28.71 | 1,333,600 | — | — |
| 2008-10-30 | $25.46 | $28.90 | 1,372,200 | — | — |
| 2008-10-29 | $24.05 | $27.30 | 2,689,300 | — | — |
| 2008-10-28 | $22.83 | $25.91 | 2,754,400 | — | — |
| 2008-10-27 | $19.25 | $21.85 | 2,067,200 | — | — |
| 2008-10-24 | $20.58 | $23.36 | 2,856,800 | — | — |
| 2008-10-23 | $22.44 | $25.47 | 3,030,100 | — | — |
| 2008-10-22 | $24.36 | $27.65 | 1,358,800 | — | — |
| 2008-10-21 | $27.36 | $31.05 | 720,200 | — | — |
| 2008-10-20 | $29.35 | $33.31 | 1,178,900 | — | — |
| 2008-10-17 | $28.46 | $32.30 | 2,640,600 | — | — |
| 2008-10-16 | $27.56 | $31.28 | 1,923,600 | — | — |
| 2008-10-15 | $28.21 | $32.02 | 1,506,300 | — | — |
| 2008-10-14 | $30.84 | $35.00 | 1,863,100 | — | — |
| 2008-10-13 | $32.56 | $36.96 | 3,053,900 | — | — |
| 2008-10-10 | $26.90 | $30.53 | 2,295,100 | — | — |
| 2008-10-09 | $28.71 | $32.59 | 1,850,700 | — | — |
| 2008-10-08 | $31.20 | $35.41 | 2,617,100 | — | — |
| 2008-10-07 | $30.71 | $34.86 | 3,102,300 | — | — |
| 2008-10-06 | $32.89 | $37.33 | 3,314,700 | — | — |
| 2008-10-03 | $37.05 | $42.05 | 2,074,500 | — | — |
| 2008-10-02 | $36.74 | $41.70 | 1,919,300 | — | — |
| 2008-10-01 | $38.17 | $43.32 | 1,453,500 | — | — |
| 2008-09-30 | $38.14 | $43.29 | 2,051,500 | — | — |
| 2008-09-29 | $35.07 | $39.81 | 2,083,800 | — | — |
| 2008-09-26 | $39.06 | $44.33 | 1,232,100 | — | — |
| 2008-09-25 | $40.04 | $45.45 | 1,847,800 | — | — |
| 2008-09-24 | $39.66 | $45.02 | 2,347,900 | — | — |
| 2008-09-23 | $40.27 | $45.71 | 1,286,100 | — | — |
| 2008-09-22 | $40.80 | $46.31 | 1,260,900 | — | — |
| 2008-09-19 | $40.91 | $46.43 | 4,939,000 | — | — |
| 2008-09-18 | $41.00 | $46.54 | 3,120,800 | — | — |
| 2008-09-17 | $39.17 | $44.46 | 3,468,000 | — | — |
| 2008-09-16 | $42.92 | $48.72 | 1,914,900 | — | — |
| 2008-09-15 | $44.29 | $50.27 | 1,099,300 | — | — |
| 2008-09-12 | $46.26 | $52.51 | 926,500 | — | — |
| 2008-09-11 | $45.40 | $51.53 | 1,440,800 | — | — |
| 2008-09-10 | $43.66 | $49.56 | 2,140,800 | — | — |
| 2008-09-09 | $45.85 | $52.04 | 1,384,400 | — | — |
| 2008-09-08 | $46.26 | $52.51 | 1,386,900 | — | — |
| 2008-09-05 | $44.42 | $50.42 | 1,053,800 | — | — |
| 2008-09-04 | $44.71 | $50.75 | 1,347,000 | — | — |
| 2008-09-03 | $45.34 | $51.46 | 854,500 | — | — |
| 2008-09-02 | $45.66 | $51.83 | 1,347,300 | — | — |
| 2008-08-29 | $44.42 | $50.42 | 1,290,300 | — | — |
| 2008-08-28 | $44.90 | $50.96 | 931,000 | — | — |
| 2008-08-27 | $44.65 | $50.68 | 1,002,000 | — | — |
| 2008-08-26 | $45.32 | $51.44 | 1,074,300 | — | — |
| 2008-08-25 | $46.25 | $52.50 | 387,300 | — | — |
| 2008-08-22 | $47.39 | $53.79 | 460,500 | — | — |
| 2008-08-21 | $47.36 | $53.76 | 746,400 | — | — |
| 2008-08-20 | $47.99 | $54.47 | 821,500 | — | — |
| 2008-08-19 | $48.15 | $54.65 | 580,300 | — | — |
| 2008-08-18 | $47.38 | $53.78 | 604,900 | — | — |
| 2008-08-15 | $47.34 | $53.73 | 1,175,900 | — | — |
| 2008-08-14 | $47.13 | $53.49 | 911,400 | — | — |
| 2008-08-13 | $46.74 | $53.05 | 573,300 | — | — |
| 2008-08-12 | $46.25 | $52.50 | 793,700 | — | — |
| 2008-08-11 | $46.27 | $52.52 | 1,262,400 | — | — |
| 2008-08-08 | $47.43 | $53.84 | 1,649,000 | — | — |
| 2008-08-07 | $47.70 | $54.14 | 1,565,300 | — | — |
| 2008-08-06 | $49.39 | $56.06 | 1,701,000 | — | — |
| 2008-08-05 | $47.57 | $53.99 | 947,800 | — | — |
| 2008-08-04 | $47.29 | $53.68 | 797,100 | — | — |
| 2008-08-01 | $46.77 | $53.09 | 1,260,800 | — | — |
| 2008-07-31 | $45.86 | $52.05 | 1,267,600 | — | — |
| 2008-07-30 | $46.17 | $52.41 | 1,681,200 | — | — |
| 2008-07-29 | $45.63 | $51.79 | 1,670,300 | — | — |
| 2008-07-28 | $45.31 | $51.43 | 2,632,600 | — | — |
| 2008-07-25 | $43.62 | $49.51 | 806,100 | — | — |
| 2008-07-24 | $42.99 | $48.80 | 2,368,200 | — | — |
| 2008-07-23 | $43.73 | $49.64 | 2,268,500 | — | — |
| 2008-07-22 | $44.90 | $50.96 | 831,500 | — | — |
| 2008-07-21 | $45.06 | $51.15 | 930,700 | — | — |
| 2008-07-18 | $45.40 | $51.53 | 1,079,700 | — | — |
| 2008-07-17 | $45.67 | $51.84 | 1,365,300 | — | — |
| 2008-07-16 | $44.81 | $50.86 | 1,718,600 | — | — |
| 2008-07-15 | $43.41 | $49.27 | 1,391,600 | — | — |
| 2008-07-14 | $43.46 | $49.33 | 986,400 | — | — |
| 2008-07-11 | $43.58 | $49.47 | 1,439,700 | — | — |
| 2008-07-10 | $44.95 | $51.02 | 1,136,500 | — | — |
| 2008-07-09 | $45.40 | $51.53 | 1,795,300 | — | — |
| 2008-07-08 | $45.10 | $51.19 | 1,812,300 | — | — |
| 2008-07-07 | $43.96 | $49.90 | 1,040,700 | — | — |
| 2008-07-03 | $42.89 | $48.68 | 505,100 | — | — |
| 2008-07-02 | $42.94 | $48.74 | 1,243,500 | — | — |
| 2008-07-01 | $44.72 | $50.76 | 1,073,500 | — | — |
| 2008-06-30 | $45.51 | $51.66 | 1,191,200 | — | — |
| 2008-06-27 | $44.02 | $49.96 | 1,255,100 | — | — |
| 2008-06-26 | $42.99 | $48.80 | 980,800 | — | — |
| 2008-06-25 | $43.50 | $49.37 | 983,100 | — | — |
| 2008-06-24 | $43.05 | $48.86 | 2,061,500 | — | — |
| 2008-06-23 | $42.57 | $48.32 | 1,504,600 | — | — |
| 2008-06-20 | $41.58 | $47.20 | 799,400 | — | — |
| 2008-06-19 | $42.99 | $48.80 | 672,600 | — | — |
| 2008-06-18 | $42.69 | $48.46 | 1,030,900 | — | — |
| 2008-06-17 | $43.93 | $49.86 | 805,500 | — | — |
| 2008-06-16 | $44.03 | $49.98 | 539,800 | — | — |
| 2008-06-13 | $44.08 | $50.03 | 853,700 | — | — |
| 2008-06-12 | $43.76 | $49.67 | 2,775,700 | — | — |
| 2008-06-11 | $41.92 | $47.58 | 1,928,800 | — | — |
| 2008-06-10 | $41.88 | $47.54 | 796,800 | — | — |
| 2008-06-09 | $42.90 | $48.69 | 800,200 | — | — |
| 2008-06-06 | $43.01 | $48.82 | 1,644,000 | — | — |
| 2008-06-05 | $45.00 | $51.08 | 718,200 | — | — |
| 2008-06-04 | $44.71 | $50.75 | 1,376,000 | — | — |
| 2008-06-03 | $45.34 | $51.46 | 759,700 | — | — |
| 2008-06-02 | $46.37 | $52.63 | 650,300 | — | — |
| 2008-05-30 | $47.05 | $53.40 | 1,582,100 | — | — |
| 2008-05-29 | $47.48 | $53.89 | 1,961,500 | — | — |
| 2008-05-28 | $46.38 | $52.64 | 835,800 | — | — |
| 2008-05-27 | $45.96 | $52.17 | 969,700 | — | — |
| 2008-05-23 | $46.70 | $53.01 | 2,134,900 | — | — |
| 2008-05-22 | $44.65 | $50.68 | 703,600 | — | — |
| 2008-05-21 | $45.23 | $51.34 | 537,500 | — | — |
| 2008-05-20 | $45.45 | $51.59 | 586,700 | — | — |
| 2008-05-19 | $46.18 | $52.42 | 1,043,400 | — | — |
| 2008-05-16 | $46.00 | $52.21 | 386,400 | — | — |
| 2008-05-15 | $45.92 | $52.12 | 893,100 | — | — |
| 2008-05-14 | $45.99 | $52.20 | 747,100 | — | — |
| 2008-05-13 | $46.32 | $52.58 | 1,450,700 | — | — |
| 2008-05-12 | $45.05 | $51.13 | 713,900 | — | — |
| 2008-05-09 | $44.53 | $50.54 | 516,700 | — | — |
| 2008-05-08 | $44.38 | $50.37 | 631,600 | — | — |
| 2008-05-07 | $44.13 | $50.09 | 1,219,700 | — | — |
| 2008-05-06 | $44.78 | $50.83 | 1,424,100 | — | — |
| 2008-05-05 | $43.80 | $49.71 | 590,300 | — | — |
| 2008-05-02 | $43.70 | $49.08 | 1,324,400 | — | — |
| 2008-05-01 | $43.70 | $49.08 | 1,977,300 | — | — |
| 2008-04-30 | $43.45 | $48.80 | 1,727,900 | — | — |
| 2008-04-29 | $42.70 | $47.95 | 1,733,900 | — | — |
| 2008-04-28 | $44.27 | $49.72 | 785,800 | — | — |
| 2008-04-25 | $43.95 | $49.36 | 1,005,100 | — | — |
| 2008-04-24 | $43.86 | $49.26 | 1,349,000 | — | — |
| 2008-04-23 | $43.89 | $49.29 | 1,077,200 | — | — |
| 2008-04-22 | $44.23 | $49.67 | 1,786,400 | — | — |
| 2008-04-21 | $44.45 | $49.92 | 1,302,600 | — | — |
| 2008-04-18 | $44.09 | $49.51 | 1,016,700 | — | — |
| 2008-04-17 | $44.11 | $49.54 | 1,039,200 | — | — |
| 2008-04-16 | $44.67 | $50.17 | 1,970,600 | — | — |
| 2008-04-15 | $45.01 | $50.55 | 907,600 | — | — |
| 2008-04-14 | $45.28 | $50.85 | 1,521,200 | — | — |
| 2008-04-11 | $44.39 | $49.85 | 1,332,800 | — | — |
| 2008-04-10 | $44.30 | $49.75 | 1,403,600 | — | — |
| 2008-04-09 | $42.83 | $48.10 | 915,400 | — | — |
| 2008-04-08 | $42.88 | $48.16 | 934,600 | — | — |
| 2008-04-07 | $42.57 | $47.81 | 1,047,900 | — | — |
| 2008-04-04 | $43.23 | $48.55 | 720,000 | — | — |
| 2008-04-03 | $42.80 | $48.07 | 1,043,100 | — | — |
| 2008-04-02 | $43.00 | $48.29 | 1,208,200 | — | — |
| 2008-04-01 | $43.57 | $48.93 | 1,849,100 | — | — |
| 2008-03-31 | $41.78 | $46.92 | 886,700 | — | — |
| 2008-03-28 | $40.83 | $45.85 | 450,400 | — | — |
| 2008-03-27 | $41.45 | $46.55 | 634,900 | — | — |
| 2008-03-26 | $41.10 | $46.16 | 459,900 | — | — |
| 2008-03-25 | $41.43 | $46.53 | 632,500 | — | — |
| 2008-03-24 | $41.34 | $46.43 | 981,200 | — | — |
| 2008-03-20 | $39.65 | $44.53 | 722,000 | — | — |
| 2008-03-19 | $39.30 | $44.13 | 1,045,100 | — | — |
| 2008-03-18 | $40.72 | $45.73 | 727,500 | — | — |
| 2008-03-17 | $39.56 | $44.43 | 1,149,800 | — | — |
| 2008-03-14 | $40.29 | $45.25 | 797,700 | — | — |
| 2008-03-13 | $41.37 | $46.46 | 870,800 | — | — |
| 2008-03-12 | $40.26 | $45.21 | 760,500 | — | — |
| 2008-03-11 | $40.44 | $45.41 | 934,300 | — | — |
| 2008-03-10 | $38.54 | $43.28 | 770,800 | — | — |
| 2008-03-07 | $39.20 | $44.02 | 954,500 | — | — |
| 2008-03-06 | $40.50 | $45.48 | 634,300 | — | — |
| 2008-03-05 | $41.56 | $46.67 | 815,800 | — | — |
| 2008-03-04 | $40.59 | $45.58 | 871,500 | — | — |
| 2008-03-03 | $40.90 | $45.93 | 803,400 | — | — |
| 2008-02-29 | $40.00 | $44.92 | 1,317,500 | — | — |
| 2008-02-28 | $42.18 | $47.37 | 897,200 | — | — |
| 2008-02-27 | $42.95 | $48.23 | 1,368,000 | — | — |
| 2008-02-26 | $43.30 | $48.63 | 767,500 | — | — |
| 2008-02-25 | $43.35 | $48.68 | 850,100 | — | — |
| 2008-02-22 | $42.78 | $48.04 | 859,100 | — | — |
| 2008-02-21 | $41.90 | $47.05 | 780,500 | — | — |
| 2008-02-20 | $42.02 | $47.19 | 1,855,700 | — | — |
| 2008-02-19 | $42.85 | $48.12 | 2,623,400 | — | — |
| 2008-02-15 | $40.95 | $45.99 | 1,120,400 | — | — |
| 2008-02-14 | $41.02 | $46.07 | 1,295,500 | — | — |
| 2008-02-13 | $41.76 | $46.90 | 2,386,700 | — | — |
| 2008-02-12 | $41.99 | $47.16 | 1,927,800 | — | — |
| 2008-02-11 | $40.90 | $45.93 | 2,133,400 | — | — |
| 2008-02-08 | $39.47 | $44.33 | 1,916,200 | — | — |
| 2008-02-07 | $38.70 | $43.46 | 1,434,100 | — | — |
| 2008-02-06 | $37.07 | $41.63 | 787,800 | — | — |
| 2008-02-05 | $37.30 | $41.89 | 1,144,500 | — | — |
| 2008-02-04 | $38.30 | $43.01 | 947,700 | — | — |
| 2008-02-01 | $37.45 | $42.06 | 1,395,000 | — | — |
| 2008-01-31 | $35.98 | $40.41 | 1,381,900 | — | — |
| 2008-01-30 | $36.37 | $40.84 | 719,100 | — | — |
| 2008-01-29 | $36.82 | $41.35 | 1,064,900 | — | — |
| 2008-01-28 | $35.84 | $40.25 | 713,600 | — | — |
| 2008-01-25 | $35.64 | $40.02 | 842,000 | — | — |
| 2008-01-24 | $35.94 | $40.36 | 1,047,100 | — | — |
| 2008-01-23 | $35.25 | $39.59 | 1,430,600 | — | — |
| 2008-01-22 | $34.39 | $38.62 | 1,284,600 | — | — |
| 2008-01-18 | $34.62 | $38.88 | 1,344,300 | — | — |
| 2008-01-17 | $33.37 | $37.48 | 1,207,400 | — | — |
| 2008-01-16 | $35.08 | $39.40 | 1,390,800 | — | — |
| 2008-01-15 | $35.21 | $39.54 | 1,201,100 | — | — |
| 2008-01-14 | $36.86 | $41.39 | 933,900 | — | — |
| 2008-01-11 | $37.06 | $41.62 | 4,046,800 | — | — |
| 2008-01-10 | $38.24 | $42.94 | 1,564,100 | — | — |
| 2008-01-09 | $37.13 | $41.70 | 1,352,400 | — | — |
| 2008-01-08 | $37.26 | $41.84 | 1,469,100 | — | — |
| 2008-01-07 | $37.28 | $41.87 | 1,340,600 | — | — |
| 2008-01-04 | $35.68 | $40.07 | 1,395,200 | — | — |
| 2008-01-03 | $37.63 | $42.26 | 871,300 | — | — |
| 2008-01-02 | $36.87 | $41.41 | 1,237,700 | — | — |