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
- 2003-10-07 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 | $34.00 | $39.45 | 2,200 | — | — |
| 2008-12-30 | $31.99 | $37.12 | 700 | — | — |
| 2008-12-29 | $32.20 | $37.36 | 5,700 | — | — |
| 2008-12-26 | $30.17 | $35.01 | 2,900 | — | — |
| 2008-12-24 | $30.50 | $35.39 | 6,100 | — | — |
| 2008-12-23 | $31.10 | $36.09 | 22,500 | — | — |
| 2008-12-22 | $30.45 | $35.33 | 50,000 | — | — |
| 2008-12-19 | $29.50 | $34.23 | 32,900 | — | — |
| 2008-12-18 | $31.45 | $36.49 | 13,300 | — | — |
| 2008-12-17 | $32.95 | $37.58 | 4,900 | — | — |
| 2008-12-16 | $32.00 | $36.50 | 11,300 | — | — |
| 2008-12-15 | $31.40 | $35.82 | 16,000 | — | — |
| 2008-12-12 | $31.00 | $35.36 | 26,300 | — | — |
| 2008-12-11 | $30.85 | $35.19 | 17,800 | — | — |
| 2008-12-10 | $26.30 | $30.00 | 11,400 | — | — |
| 2008-12-09 | $25.50 | $29.09 | 5,000 | — | — |
| 2008-12-08 | $24.04 | $27.42 | 5,300 | — | — |
| 2008-12-05 | $24.88 | $28.38 | 8,500 | — | — |
| 2008-12-04 | $26.30 | $30.00 | 800 | — | — |
| 2008-12-03 | $26.90 | $30.68 | 2,600 | — | — |
| 2008-12-02 | $27.52 | $31.39 | 8,200 | — | — |
| 2008-12-01 | $26.17 | $29.85 | 16,300 | — | — |
| 2008-11-28 | $28.34 | $32.33 | 3,000 | — | — |
| 2008-11-26 | $27.72 | $31.62 | 4,600 | — | — |
| 2008-11-25 | $26.32 | $30.02 | 10,400 | — | — |
| 2008-11-24 | $26.00 | $29.66 | 10,200 | — | — |
| 2008-11-21 | $25.20 | $28.74 | 8,100 | — | — |
| 2008-11-20 | $22.85 | $26.06 | 18,000 | — | — |
| 2008-11-19 | $24.33 | $27.75 | 7,500 | — | — |
| 2008-11-18 | $25.52 | $29.11 | 45,000 | — | — |
| 2008-11-17 | $25.75 | $29.37 | 33,700 | — | — |
| 2008-11-14 | $26.54 | $30.27 | 9,500 | — | — |
| 2008-11-13 | $27.00 | $30.80 | 37,000 | — | — |
| 2008-11-12 | $26.00 | $29.66 | 10,900 | — | — |
| 2008-11-11 | $27.35 | $31.20 | 5,200 | — | — |
| 2008-11-10 | $29.40 | $33.54 | 2,300 | — | — |
| 2008-11-07 | $30.60 | $34.90 | 4,800 | — | — |
| 2008-11-06 | $29.40 | $33.54 | 2,400 | — | — |
| 2008-11-05 | $31.53 | $35.96 | 5,400 | — | — |
| 2008-11-04 | $31.50 | $35.93 | 4,900 | — | — |
| 2008-11-03 | $32.30 | $36.84 | 7,400 | — | — |
| 2008-10-31 | $33.59 | $38.31 | 14,400 | — | — |
| 2008-10-30 | $31.50 | $35.93 | 6,900 | — | — |
| 2008-10-29 | $31.09 | $35.46 | 10,400 | — | — |
| 2008-10-28 | $29.87 | $34.07 | 14,400 | — | — |
| 2008-10-27 | $28.32 | $32.30 | 22,500 | — | — |
| 2008-10-24 | $28.92 | $32.99 | 5,000 | — | — |
| 2008-10-23 | $29.98 | $34.20 | 11,100 | — | — |
| 2008-10-22 | $30.96 | $35.31 | 6,700 | — | — |
| 2008-10-21 | $35.00 | $39.92 | 5,200 | — | — |
| 2008-10-20 | $36.65 | $41.80 | 3,000 | — | — |
| 2008-10-17 | $35.26 | $40.22 | 5,600 | — | — |
| 2008-10-16 | $37.59 | $42.88 | 4,000 | — | — |
| 2008-10-15 | $36.84 | $42.02 | 3,100 | — | — |
| 2008-10-14 | $40.39 | $46.07 | 3,300 | — | — |
| 2008-10-13 | $37.46 | $42.73 | 4,200 | — | — |
| 2008-10-10 | $34.25 | $39.07 | 13,000 | — | — |
| 2008-10-09 | $34.29 | $39.11 | 3,600 | — | — |
| 2008-10-08 | $38.84 | $44.30 | 7,500 | — | — |
| 2008-10-07 | $40.00 | $45.63 | 4,700 | — | — |
| 2008-10-06 | $42.50 | $48.48 | 12,700 | — | — |
| 2008-10-03 | $46.56 | $53.11 | 4,800 | — | — |
| 2008-10-02 | $48.00 | $54.75 | 11,500 | — | — |
| 2008-10-01 | $50.85 | $58.00 | 1,300 | — | — |
| 2008-09-30 | $52.18 | $59.52 | 2,100 | — | — |
| 2008-09-29 | $51.15 | $58.34 | 2,100 | — | — |
| 2008-09-26 | $54.65 | $62.34 | 16,400 | — | — |
| 2008-09-25 | $57.82 | $65.95 | 1,200 | — | — |
| 2008-09-24 | $56.13 | $64.02 | 23,400 | — | — |
| 2008-09-23 | $59.15 | $67.47 | 3,800 | — | — |
| 2008-09-22 | $59.10 | $67.41 | 4,800 | — | — |
| 2008-09-19 | $58.00 | $66.16 | 34,000 | — | — |
| 2008-09-18 | $55.73 | $63.57 | 4,300 | — | — |
| 2008-09-17 | $56.00 | $63.88 | 4,200 | — | — |
| 2008-09-16 | $55.75 | $63.59 | 12,700 | — | — |
| 2008-09-15 | $52.75 | $60.17 | 5,100 | — | — |
| 2008-09-12 | $55.33 | $62.46 | 2,700 | — | — |
| 2008-09-11 | $54.72 | $61.77 | 700 | — | — |
| 2008-09-10 | $54.90 | $61.98 | 1,200 | — | — |
| 2008-09-09 | $53.38 | $60.26 | 1,700 | — | — |
| 2008-09-08 | $57.18 | $64.55 | 1,600 | — | — |
| 2008-09-05 | $57.50 | $64.91 | 6,100 | — | — |
| 2008-09-04 | $57.25 | $64.63 | 2,600 | — | — |
| 2008-09-03 | $59.80 | $67.51 | 7,500 | — | — |
| 2008-09-02 | $60.00 | $67.73 | 5,800 | — | — |
| 2008-08-29 | $60.66 | $68.48 | 10,300 | — | — |
| 2008-08-28 | $60.15 | $67.90 | 15,400 | — | — |
| 2008-08-27 | $56.50 | $63.78 | 1,000 | — | — |
| 2008-08-26 | $55.87 | $63.07 | 4,500 | — | — |
| 2008-08-25 | $55.80 | $62.99 | 100 | — | — |
| 2008-08-22 | $56.90 | $64.23 | 1,700 | — | — |
| 2008-08-21 | $56.10 | $63.33 | 4,100 | — | — |
| 2008-08-20 | $53.75 | $60.68 | 700 | — | — |
| 2008-08-19 | $53.40 | $60.28 | 100 | — | — |
| 2008-08-18 | $54.50 | $61.52 | 1,400 | — | — |
| 2008-08-15 | $54.50 | $61.52 | 4,100 | — | — |
| 2008-08-14 | $54.20 | $61.19 | 1,200 | — | — |
| 2008-08-13 | $52.50 | $59.27 | 2,800 | — | — |
| 2008-08-12 | $51.77 | $58.44 | 800 | — | — |
| 2008-08-11 | $52.25 | $58.98 | 400 | — | — |
| 2008-08-08 | $51.80 | $58.48 | 600 | — | — |
| 2008-08-07 | $51.78 | $58.45 | 5,800 | — | — |
| 2008-08-06 | $52.70 | $59.49 | 1,800 | — | — |
| 2008-08-05 | $52.00 | $58.70 | 1,900 | — | — |
| 2008-08-04 | $52.75 | $59.55 | 300 | — | — |
| 2008-08-01 | $54.00 | $60.96 | 400 | — | — |
| 2008-07-31 | $54.02 | $60.98 | 7,500 | — | — |
| 2008-07-30 | $53.25 | $60.11 | 2,400 | — | — |
| 2008-07-29 | $52.89 | $59.71 | 2,300 | — | — |
| 2008-07-28 | $51.18 | $57.78 | 100 | — | — |
| 2008-07-25 | $51.75 | $58.42 | 4,700 | — | — |
| 2008-07-24 | $51.25 | $57.86 | 1,800 | — | — |
| 2008-07-23 | $53.48 | $60.37 | 200 | — | — |
| 2008-07-22 | $54.00 | $60.96 | 600 | — | — |
| 2008-07-21 | $52.50 | $59.27 | 700 | — | — |
| 2008-07-18 | $52.98 | $59.81 | 1,000 | — | — |
| 2008-07-17 | $52.20 | $58.93 | 500 | — | — |
| 2008-07-16 | $50.39 | $56.89 | 200 | — | — |
| 2008-07-15 | $49.30 | $55.65 | 1,700 | — | — |
| 2008-07-14 | $49.76 | $56.17 | 800 | — | — |
| 2008-07-11 | $52.00 | $58.70 | 2,500 | — | — |
| 2008-07-10 | $52.07 | $58.78 | 3,600 | — | — |
| 2008-07-09 | $53.51 | $60.41 | 2,000 | — | — |
| 2008-07-08 | $55.55 | $62.71 | 700 | — | — |
| 2008-07-07 | $53.85 | $60.79 | 800 | — | — |
| 2008-07-03 | $55.12 | $62.22 | 1,200 | — | — |
| 2008-07-02 | $56.41 | $63.68 | 600 | — | — |
| 2008-07-01 | $56.80 | $64.12 | 1,400 | — | — |
| 2008-06-30 | $56.47 | $63.75 | 600 | — | — |
| 2008-06-27 | $55.97 | $63.18 | 4,300 | — | — |
| 2008-06-26 | $53.41 | $60.29 | 4,000 | — | — |
| 2008-06-25 | $55.30 | $62.43 | 1,800 | — | — |
| 2008-06-24 | $53.34 | $60.22 | 5,900 | — | — |
| 2008-06-23 | $56.58 | $63.87 | 900 | — | — |
| 2008-06-20 | $57.84 | $65.30 | 4,500 | — | — |
| 2008-06-19 | $57.69 | $65.13 | 700 | — | — |
| 2008-06-18 | $57.49 | $64.90 | 0 | — | — |
| 2008-06-17 | $57.49 | $64.90 | 4,000 | — | — |
| 2008-06-16 | $59.00 | $65.96 | 9,700 | — | — |
| 2008-06-13 | $59.40 | $66.41 | 1,600 | — | — |
| 2008-06-12 | $57.38 | $64.15 | 6,200 | — | — |
| 2008-06-11 | $56.84 | $63.55 | 2,000 | — | — |
| 2008-06-10 | $57.35 | $64.12 | 800 | — | — |
| 2008-06-09 | $57.80 | $64.62 | 4,000 | — | — |
| 2008-06-06 | $60.37 | $67.49 | 7,000 | — | — |
| 2008-06-05 | $62.00 | $69.32 | 4,800 | — | — |
| 2008-06-04 | $61.05 | $68.25 | 2,000 | — | — |
| 2008-06-03 | $58.60 | $65.51 | 1,600 | — | — |
| 2008-06-02 | $58.60 | $65.51 | 1,500 | — | — |
| 2008-05-30 | $59.57 | $66.60 | 500 | — | — |
| 2008-05-29 | $60.21 | $67.31 | 2,200 | — | — |
| 2008-05-28 | $58.77 | $65.70 | 2,600 | — | — |
| 2008-05-27 | $58.26 | $65.13 | 3,500 | — | — |
| 2008-05-23 | $56.90 | $63.61 | 800 | — | — |
| 2008-05-22 | $57.88 | $64.71 | 1,100 | — | — |
| 2008-05-21 | $56.40 | $63.05 | 1,000 | — | — |
| 2008-05-20 | $57.68 | $64.49 | 900 | — | — |
| 2008-05-19 | $59.24 | $66.23 | 900 | — | — |
| 2008-05-16 | $59.15 | $66.13 | 300 | — | — |
| 2008-05-15 | $59.99 | $67.07 | 1,500 | — | — |
| 2008-05-14 | $59.37 | $66.38 | 1,300 | — | — |
| 2008-05-13 | $60.00 | $67.08 | 1,000 | — | — |
| 2008-05-12 | $59.55 | $66.58 | 4,400 | — | — |
| 2008-05-09 | $57.07 | $63.80 | 2,500 | — | — |
| 2008-05-08 | $56.66 | $63.35 | 4,300 | — | — |
| 2008-05-07 | $56.62 | $63.30 | 2,700 | — | — |
| 2008-05-06 | $57.11 | $63.85 | 1,700 | — | — |
| 2008-05-05 | $55.84 | $62.43 | 1,500 | — | — |
| 2008-05-02 | $55.44 | $61.98 | 1,300 | — | — |
| 2008-05-01 | $56.09 | $62.71 | 8,000 | — | — |
| 2008-04-30 | $56.89 | $63.60 | 4,500 | — | — |
| 2008-04-29 | $57.41 | $64.18 | 2,100 | — | — |
| 2008-04-28 | $59.03 | $66.00 | 1,400 | — | — |
| 2008-04-25 | $59.24 | $66.23 | 4,100 | — | — |
| 2008-04-24 | $58.28 | $65.16 | 5,000 | — | — |
| 2008-04-23 | $58.65 | $65.57 | 1,600 | — | — |
| 2008-04-22 | $57.55 | $64.34 | 2,100 | — | — |
| 2008-04-21 | $62.35 | $69.71 | 0 | — | — |
| 2008-04-18 | $62.35 | $69.71 | 1,100 | — | — |
| 2008-04-17 | $61.67 | $68.95 | 3,600 | — | — |
| 2008-04-16 | $62.58 | $69.96 | 1,800 | — | — |
| 2008-04-15 | $60.00 | $67.08 | 1,700 | — | — |
| 2008-04-14 | $59.28 | $66.27 | 1,300 | — | — |
| 2008-04-11 | $60.18 | $67.28 | 1,500 | — | — |
| 2008-04-10 | $61.58 | $68.85 | 2,600 | — | — |
| 2008-04-09 | $60.61 | $67.76 | 2,000 | — | — |
| 2008-04-08 | $62.00 | $69.32 | 1,000 | — | — |
| 2008-04-07 | $62.76 | $70.17 | 2,300 | — | — |
| 2008-04-04 | $63.50 | $70.99 | 2,500 | — | — |
| 2008-04-03 | $62.60 | $69.99 | 1,400 | — | — |
| 2008-04-02 | $63.68 | $71.19 | 3,700 | — | — |
| 2008-04-01 | $62.77 | $70.18 | 13,500 | — | — |
| 2008-03-31 | $61.67 | $68.95 | 1,100 | — | — |
| 2008-03-28 | $59.24 | $66.23 | 1,200 | — | — |
| 2008-03-27 | $61.00 | $68.20 | 600 | — | — |
| 2008-03-26 | $62.78 | $70.19 | 1,800 | — | — |
| 2008-03-25 | $61.50 | $68.76 | 3,200 | — | — |
| 2008-03-24 | $61.75 | $69.04 | 29,600 | — | — |
| 2008-03-20 | $59.37 | $66.38 | 1,900 | — | — |
| 2008-03-19 | $57.94 | $64.78 | 900 | — | — |
| 2008-03-18 | $58.96 | $65.92 | 1,000 | — | — |
| 2008-03-17 | $56.28 | $62.92 | 800 | — | — |
| 2008-03-14 | $56.75 | $63.45 | 5,500 | — | — |
| 2008-03-13 | $59.41 | $66.42 | 17,500 | — | — |
| 2008-03-12 | $58.37 | $64.79 | 6,300 | — | — |
| 2008-03-11 | $59.10 | $65.60 | 25,600 | — | — |
| 2008-03-10 | $56.20 | $62.38 | 2,000 | — | — |
| 2008-03-07 | $59.48 | $66.02 | 9,000 | — | — |
| 2008-03-06 | $60.01 | $66.61 | 4,200 | — | — |
| 2008-03-05 | $60.98 | $67.68 | 19,600 | — | — |
| 2008-03-04 | $59.40 | $65.93 | 8,300 | — | — |
| 2008-03-03 | $59.11 | $65.61 | 9,800 | — | — |
| 2008-02-29 | $59.00 | $65.49 | 10,900 | — | — |
| 2008-02-28 | $60.89 | $67.58 | 14,500 | — | — |
| 2008-02-27 | $58.71 | $65.17 | 14,500 | — | — |
| 2008-02-26 | $59.45 | $65.99 | 23,000 | — | — |
| 2008-02-25 | $57.78 | $64.13 | 1,700 | — | — |
| 2008-02-22 | $56.91 | $63.17 | 2,100 | — | — |
| 2008-02-21 | $56.46 | $62.67 | 1,100 | — | — |
| 2008-02-20 | $56.35 | $62.55 | 500 | — | — |
| 2008-02-19 | $57.84 | $64.20 | 1,800 | — | — |
| 2008-02-15 | $58.65 | $65.10 | 1,600 | — | — |
| 2008-02-14 | $58.92 | $65.40 | 2,000 | — | — |
| 2008-02-13 | $60.10 | $66.71 | 10,500 | — | — |
| 2008-02-12 | $59.50 | $66.04 | 6,600 | — | — |
| 2008-02-11 | $59.81 | $66.39 | 7,400 | — | — |
| 2008-02-08 | $59.99 | $66.59 | 4,200 | — | — |
| 2008-02-07 | $60.41 | $67.05 | 2,700 | — | — |
| 2008-02-06 | $59.28 | $65.80 | 1,600 | — | — |
| 2008-02-05 | $59.84 | $66.42 | 3,800 | — | — |
| 2008-02-04 | $60.30 | $66.93 | 700 | — | — |
| 2008-02-01 | $61.98 | $68.79 | 18,700 | — | — |
| 2008-01-31 | $61.04 | $67.75 | 4,500 | — | — |
| 2008-01-30 | $58.72 | $65.18 | 3,300 | — | — |
| 2008-01-29 | $58.02 | $64.40 | 3,400 | — | — |
| 2008-01-28 | $58.52 | $64.95 | 2,900 | — | — |
| 2008-01-25 | $56.27 | $62.46 | 1,600 | — | — |
| 2008-01-24 | $55.14 | $61.20 | 2,200 | — | — |
| 2008-01-23 | $55.75 | $61.88 | 1,600 | — | — |
| 2008-01-22 | $52.15 | $57.88 | 2,200 | — | — |
| 2008-01-18 | $53.01 | $58.84 | 4,800 | — | — |
| 2008-01-17 | $52.90 | $58.72 | 6,000 | — | — |
| 2008-01-16 | $56.73 | $62.97 | 5,300 | — | — |
| 2008-01-15 | $57.85 | $64.21 | 12,600 | — | — |
| 2008-01-14 | $56.80 | $63.05 | 4,800 | — | — |
| 2008-01-11 | $57.16 | $63.44 | 3,700 | — | — |
| 2008-01-10 | $57.66 | $64.00 | 8,100 | — | — |
| 2008-01-09 | $56.92 | $63.18 | 2,400 | — | — |
| 2008-01-08 | $55.69 | $61.81 | 1,800 | — | — |
| 2008-01-07 | $56.49 | $62.70 | 4,100 | — | — |
| 2008-01-04 | $56.40 | $62.60 | 2,000 | — | — |
| 2008-01-03 | $59.04 | $65.53 | 2,500 | — | — |
| 2008-01-02 | $59.40 | $65.93 | 2,800 | — | — |