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
- 1996-02-28 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 | $33.43 | $42.17 | 387,800 | — | — |
| 2008-12-30 | $32.09 | $40.48 | 348,900 | — | — |
| 2008-12-29 | $32.08 | $40.47 | 467,000 | — | — |
| 2008-12-26 | $30.50 | $38.47 | 252,500 | — | — |
| 2008-12-24 | $30.12 | $37.99 | 212,300 | — | — |
| 2008-12-23 | $30.88 | $38.95 | 456,700 | — | — |
| 2008-12-22 | $31.28 | $39.46 | 396,200 | — | — |
| 2008-12-19 | $32.52 | $41.02 | 534,200 | — | — |
| 2008-12-18 | $32.59 | $41.11 | 345,900 | — | — |
| 2008-12-17 | $34.45 | $42.98 | 317,000 | — | — |
| 2008-12-16 | $34.24 | $42.71 | 564,400 | — | — |
| 2008-12-15 | $31.81 | $39.68 | 516,300 | — | — |
| 2008-12-12 | $33.32 | $41.57 | 740,100 | — | — |
| 2008-12-11 | $34.00 | $42.42 | 1,141,600 | — | — |
| 2008-12-10 | $29.60 | $36.93 | 380,400 | — | — |
| 2008-12-09 | $29.28 | $36.53 | 618,500 | — | — |
| 2008-12-08 | $28.34 | $35.35 | 862,800 | — | — |
| 2008-12-05 | $29.88 | $37.28 | 376,900 | — | — |
| 2008-12-04 | $30.48 | $38.02 | 341,400 | — | — |
| 2008-12-03 | $31.99 | $39.91 | 269,200 | — | — |
| 2008-12-02 | $31.56 | $39.37 | 240,100 | — | — |
| 2008-12-01 | $30.05 | $37.49 | 366,400 | — | — |
| 2008-11-28 | $33.15 | $41.35 | 116,300 | — | — |
| 2008-11-26 | $32.55 | $40.61 | 351,500 | — | — |
| 2008-11-25 | $31.05 | $38.74 | 435,100 | — | — |
| 2008-11-24 | $30.97 | $38.64 | 398,000 | — | — |
| 2008-11-21 | $30.08 | $37.52 | 476,800 | — | — |
| 2008-11-20 | $27.67 | $34.52 | 442,700 | — | — |
| 2008-11-19 | $29.97 | $37.39 | 375,600 | — | — |
| 2008-11-18 | $32.92 | $41.07 | 363,200 | — | — |
| 2008-11-17 | $32.41 | $40.43 | 304,200 | — | — |
| 2008-11-14 | $32.53 | $40.58 | 353,000 | — | — |
| 2008-11-13 | $34.53 | $43.08 | 464,100 | — | — |
| 2008-11-12 | $31.82 | $39.70 | 250,000 | — | — |
| 2008-11-11 | $34.62 | $43.19 | 164,400 | — | — |
| 2008-11-10 | $36.05 | $44.97 | 167,500 | — | — |
| 2008-11-07 | $37.09 | $46.27 | 155,700 | — | — |
| 2008-11-06 | $36.05 | $44.97 | 283,000 | — | — |
| 2008-11-05 | $37.97 | $47.37 | 319,000 | — | — |
| 2008-11-04 | $38.92 | $48.55 | 405,900 | — | — |
| 2008-11-03 | $39.17 | $48.86 | 289,300 | — | — |
| 2008-10-31 | $40.58 | $50.62 | 526,400 | — | — |
| 2008-10-30 | $38.70 | $48.28 | 182,600 | — | — |
| 2008-10-29 | $37.58 | $46.88 | 365,200 | — | — |
| 2008-10-28 | $36.62 | $45.68 | 391,700 | — | — |
| 2008-10-27 | $33.85 | $42.23 | 305,900 | — | — |
| 2008-10-24 | $34.27 | $42.75 | 288,300 | — | — |
| 2008-10-23 | $36.75 | $45.85 | 454,700 | — | — |
| 2008-10-22 | $38.63 | $48.19 | 621,500 | — | — |
| 2008-10-21 | $43.11 | $53.78 | 315,000 | — | — |
| 2008-10-20 | $45.25 | $56.45 | 232,900 | — | — |
| 2008-10-17 | $43.76 | $54.59 | 402,100 | — | — |
| 2008-10-16 | $44.38 | $55.36 | 515,200 | — | — |
| 2008-10-15 | $44.59 | $55.63 | 467,500 | — | — |
| 2008-10-14 | $48.40 | $60.38 | 450,100 | — | — |
| 2008-10-13 | $48.25 | $60.19 | 599,700 | — | — |
| 2008-10-10 | $44.00 | $54.89 | 579,700 | — | — |
| 2008-10-09 | $43.91 | $54.78 | 427,900 | — | — |
| 2008-10-08 | $48.35 | $60.32 | 574,500 | — | — |
| 2008-10-07 | $49.63 | $61.91 | 604,500 | — | — |
| 2008-10-06 | $54.01 | $67.38 | 568,900 | — | — |
| 2008-10-03 | $57.67 | $71.94 | 419,000 | — | — |
| 2008-10-02 | $59.78 | $74.58 | 351,500 | — | — |
| 2008-10-01 | $64.00 | $79.84 | 307,100 | — | — |
| 2008-09-30 | $65.62 | $81.86 | 376,200 | — | — |
| 2008-09-29 | $63.04 | $78.64 | 389,600 | — | — |
| 2008-09-26 | $66.95 | $83.52 | 371,800 | — | — |
| 2008-09-25 | $69.62 | $86.85 | 307,900 | — | — |
| 2008-09-24 | $69.64 | $86.88 | 422,900 | — | — |
| 2008-09-23 | $70.98 | $88.55 | 540,800 | — | — |
| 2008-09-22 | $70.30 | $87.70 | 508,000 | — | — |
| 2008-09-19 | $71.01 | $88.59 | 3,478,800 | — | — |
| 2008-09-18 | $66.49 | $82.95 | 678,100 | — | — |
| 2008-09-17 | $65.10 | $81.21 | 502,500 | — | — |
| 2008-09-16 | $66.00 | $82.34 | 894,600 | — | — |
| 2008-09-15 | $61.97 | $77.31 | 199,600 | — | — |
| 2008-09-12 | $64.54 | $80.04 | 199,600 | — | — |
| 2008-09-11 | $64.04 | $79.42 | 237,500 | — | — |
| 2008-09-10 | $63.98 | $79.35 | 299,500 | — | — |
| 2008-09-09 | $62.56 | $77.58 | 408,400 | — | — |
| 2008-09-08 | $66.50 | $82.47 | 186,900 | — | — |
| 2008-09-05 | $66.51 | $82.48 | 171,700 | — | — |
| 2008-09-04 | $65.63 | $81.39 | 294,600 | — | — |
| 2008-09-03 | $68.73 | $85.24 | 257,000 | — | — |
| 2008-09-02 | $68.88 | $85.42 | 273,400 | — | — |
| 2008-08-29 | $69.11 | $85.71 | 252,300 | — | — |
| 2008-08-28 | $68.34 | $84.75 | 515,300 | — | — |
| 2008-08-27 | $63.75 | $79.06 | 201,100 | — | — |
| 2008-08-26 | $63.20 | $78.38 | 155,200 | — | — |
| 2008-08-25 | $63.09 | $78.24 | 129,500 | — | — |
| 2008-08-22 | $64.44 | $79.92 | 314,000 | — | — |
| 2008-08-21 | $63.57 | $78.84 | 400,000 | — | — |
| 2008-08-20 | $61.72 | $76.54 | 208,600 | — | — |
| 2008-08-19 | $60.72 | $75.30 | 321,100 | — | — |
| 2008-08-18 | $61.32 | $76.05 | 256,500 | — | — |
| 2008-08-15 | $62.24 | $77.19 | 193,900 | — | — |
| 2008-08-14 | $61.43 | $76.18 | 263,600 | — | — |
| 2008-08-13 | $59.67 | $74.00 | 245,500 | — | — |
| 2008-08-12 | $58.39 | $72.41 | 169,100 | — | — |
| 2008-08-11 | $58.91 | $73.06 | 134,100 | — | — |
| 2008-08-08 | $58.43 | $72.46 | 167,400 | — | — |
| 2008-08-07 | $57.61 | $71.45 | 200,900 | — | — |
| 2008-08-06 | $58.94 | $73.10 | 141,900 | — | — |
| 2008-08-05 | $58.99 | $73.16 | 211,300 | — | — |
| 2008-08-04 | $59.55 | $73.85 | 131,100 | — | — |
| 2008-08-01 | $60.60 | $75.15 | 219,900 | — | — |
| 2008-07-31 | $60.84 | $75.45 | 241,700 | — | — |
| 2008-07-30 | $60.02 | $74.43 | 183,700 | — | — |
| 2008-07-29 | $59.89 | $74.27 | 250,800 | — | — |
| 2008-07-28 | $57.67 | $71.52 | 228,900 | — | — |
| 2008-07-25 | $57.86 | $71.76 | 418,600 | — | — |
| 2008-07-24 | $56.54 | $70.12 | 286,800 | — | — |
| 2008-07-23 | $59.53 | $73.83 | 233,400 | — | — |
| 2008-07-22 | $60.64 | $75.20 | 214,500 | — | — |
| 2008-07-21 | $60.12 | $74.56 | 423,500 | — | — |
| 2008-07-18 | $59.88 | $74.26 | 346,000 | — | — |
| 2008-07-17 | $59.08 | $73.27 | 578,300 | — | — |
| 2008-07-16 | $56.56 | $70.14 | 214,900 | — | — |
| 2008-07-15 | $56.24 | $69.75 | 477,900 | — | — |
| 2008-07-14 | $55.97 | $69.41 | 504,800 | — | — |
| 2008-07-11 | $58.84 | $72.97 | 305,800 | — | — |
| 2008-07-10 | $58.62 | $72.70 | 425,800 | — | — |
| 2008-07-09 | $60.56 | $75.10 | 430,000 | — | — |
| 2008-07-08 | $62.15 | $77.08 | 249,000 | — | — |
| 2008-07-07 | $60.85 | $75.46 | 404,300 | — | — |
| 2008-07-03 | $62.64 | $77.68 | 162,300 | — | — |
| 2008-07-02 | $63.46 | $78.70 | 500,400 | — | — |
| 2008-07-01 | $64.68 | $80.21 | 373,500 | — | — |
| 2008-06-30 | $64.03 | $79.41 | 421,800 | — | — |
| 2008-06-27 | $63.79 | $79.11 | 2,392,700 | — | — |
| 2008-06-26 | $60.56 | $75.10 | 608,200 | — | — |
| 2008-06-25 | $62.79 | $77.87 | 700,300 | — | — |
| 2008-06-24 | $59.52 | $73.81 | 528,100 | — | — |
| 2008-06-23 | $63.80 | $79.12 | 217,900 | — | — |
| 2008-06-20 | $63.47 | $78.71 | 303,100 | — | — |
| 2008-06-19 | $65.72 | $81.50 | 216,300 | — | — |
| 2008-06-18 | $65.26 | $80.93 | 257,500 | — | — |
| 2008-06-17 | $64.76 | $80.31 | 320,500 | — | — |
| 2008-06-16 | $66.10 | $81.50 | 319,300 | — | — |
| 2008-06-13 | $67.41 | $83.12 | 265,500 | — | — |
| 2008-06-12 | $64.85 | $79.96 | 249,600 | — | — |
| 2008-06-11 | $63.93 | $78.83 | 255,000 | — | — |
| 2008-06-10 | $65.21 | $80.41 | 246,100 | — | — |
| 2008-06-09 | $65.38 | $80.62 | 386,000 | — | — |
| 2008-06-06 | $67.60 | $83.35 | 311,400 | — | — |
| 2008-06-05 | $69.86 | $86.14 | 739,100 | — | — |
| 2008-06-04 | $68.92 | $84.98 | 349,700 | — | — |
| 2008-06-03 | $66.12 | $81.53 | 248,600 | — | — |
| 2008-06-02 | $66.32 | $81.77 | 190,200 | — | — |
| 2008-05-30 | $67.04 | $82.66 | 227,100 | — | — |
| 2008-05-29 | $67.79 | $83.59 | 240,500 | — | — |
| 2008-05-28 | $66.75 | $82.30 | 240,200 | — | — |
| 2008-05-27 | $65.75 | $81.07 | 189,900 | — | — |
| 2008-05-23 | $64.73 | $79.81 | 156,800 | — | — |
| 2008-05-22 | $64.98 | $80.12 | 217,000 | — | — |
| 2008-05-21 | $63.84 | $78.72 | 378,700 | — | — |
| 2008-05-20 | $64.94 | $80.07 | 355,500 | — | — |
| 2008-05-19 | $66.48 | $81.97 | 342,600 | — | — |
| 2008-05-16 | $67.06 | $82.69 | 223,900 | — | — |
| 2008-05-15 | $67.69 | $83.46 | 235,800 | — | — |
| 2008-05-14 | $66.14 | $81.55 | 186,100 | — | — |
| 2008-05-13 | $67.15 | $82.80 | 288,300 | — | — |
| 2008-05-12 | $67.26 | $82.93 | 295,800 | — | — |
| 2008-05-09 | $64.36 | $79.36 | 157,400 | — | — |
| 2008-05-08 | $64.34 | $79.33 | 255,100 | — | — |
| 2008-05-07 | $64.79 | $79.89 | 470,600 | — | — |
| 2008-05-06 | $64.91 | $80.04 | 278,200 | — | — |
| 2008-05-05 | $63.72 | $78.57 | 304,800 | — | — |
| 2008-05-02 | $63.03 | $77.72 | 233,400 | — | — |
| 2008-05-01 | $64.50 | $79.53 | 266,000 | — | — |
| 2008-04-30 | $64.60 | $79.65 | 245,600 | — | — |
| 2008-04-29 | $64.80 | $79.90 | 206,000 | — | — |
| 2008-04-28 | $66.66 | $82.19 | 274,400 | — | — |
| 2008-04-25 | $66.44 | $81.92 | 228,400 | — | — |
| 2008-04-24 | $65.25 | $80.46 | 361,300 | — | — |
| 2008-04-23 | $65.84 | $81.18 | 340,400 | — | — |
| 2008-04-22 | $65.00 | $80.15 | 412,900 | — | — |
| 2008-04-21 | $68.93 | $84.99 | 314,500 | — | — |
| 2008-04-18 | $70.17 | $86.52 | 217,800 | — | — |
| 2008-04-17 | $68.73 | $84.75 | 263,400 | — | — |
| 2008-04-16 | $70.18 | $86.53 | 297,400 | — | — |
| 2008-04-15 | $67.29 | $82.97 | 298,500 | — | — |
| 2008-04-14 | $66.14 | $81.55 | 270,500 | — | — |
| 2008-04-11 | $67.02 | $82.64 | 240,900 | — | — |
| 2008-04-10 | $69.56 | $85.77 | 217,800 | — | — |
| 2008-04-09 | $68.50 | $84.46 | 237,300 | — | — |
| 2008-04-08 | $69.58 | $85.79 | 277,100 | — | — |
| 2008-04-07 | $70.19 | $86.55 | 383,600 | — | — |
| 2008-04-04 | $70.77 | $87.26 | 383,400 | — | — |
| 2008-04-03 | $70.28 | $86.66 | 183,200 | — | — |
| 2008-04-02 | $71.05 | $87.61 | 288,500 | — | — |
| 2008-04-01 | $69.40 | $85.57 | 434,800 | — | — |
| 2008-03-31 | $67.93 | $83.76 | 566,700 | — | — |
| 2008-03-28 | $66.39 | $81.86 | 255,300 | — | — |
| 2008-03-27 | $68.33 | $84.25 | 375,100 | — | — |
| 2008-03-26 | $69.93 | $86.23 | 436,100 | — | — |
| 2008-03-25 | $69.97 | $86.28 | 529,100 | — | — |
| 2008-03-24 | $69.43 | $85.61 | 374,000 | — | — |
| 2008-03-20 | $66.40 | $81.87 | 652,100 | — | — |
| 2008-03-19 | $64.29 | $79.27 | 429,600 | — | — |
| 2008-03-18 | $65.86 | $81.21 | 584,500 | — | — |
| 2008-03-17 | $62.91 | $77.57 | 365,300 | — | — |
| 2008-03-14 | $64.00 | $78.91 | 483,800 | — | — |
| 2008-03-13 | $67.05 | $82.67 | 474,600 | — | — |
| 2008-03-12 | $65.52 | $80.44 | 359,000 | — | — |
| 2008-03-11 | $66.30 | $81.40 | 497,100 | — | — |
| 2008-03-10 | $63.19 | $77.58 | 391,700 | — | — |
| 2008-03-07 | $66.80 | $82.01 | 351,000 | — | — |
| 2008-03-06 | $66.96 | $82.21 | 382,700 | — | — |
| 2008-03-05 | $68.04 | $83.54 | 422,500 | — | — |
| 2008-03-04 | $66.40 | $81.52 | 468,800 | — | — |
| 2008-03-03 | $66.87 | $82.10 | 481,700 | — | — |
| 2008-02-29 | $65.39 | $80.28 | 603,500 | — | — |
| 2008-02-28 | $67.74 | $83.17 | 807,900 | — | — |
| 2008-02-27 | $64.33 | $78.98 | 282,600 | — | — |
| 2008-02-26 | $65.75 | $80.73 | 408,700 | — | — |
| 2008-02-25 | $63.26 | $77.67 | 351,100 | — | — |
| 2008-02-22 | $62.58 | $76.83 | 421,300 | — | — |
| 2008-02-21 | $62.02 | $76.15 | 289,900 | — | — |
| 2008-02-20 | $62.59 | $76.85 | 327,700 | — | — |
| 2008-02-19 | $63.62 | $78.11 | 217,400 | — | — |
| 2008-02-15 | $63.98 | $78.55 | 230,800 | — | — |
| 2008-02-14 | $64.49 | $79.18 | 151,000 | — | — |
| 2008-02-13 | $66.30 | $81.40 | 208,000 | — | — |
| 2008-02-12 | $65.68 | $80.64 | 199,200 | — | — |
| 2008-02-11 | $66.19 | $81.27 | 177,300 | — | — |
| 2008-02-08 | $64.45 | $79.13 | 214,900 | — | — |
| 2008-02-07 | $65.47 | $80.38 | 194,000 | — | — |
| 2008-02-06 | $64.09 | $78.69 | 306,700 | — | — |
| 2008-02-05 | $64.71 | $79.45 | 204,300 | — | — |
| 2008-02-04 | $66.34 | $81.45 | 234,000 | — | — |
| 2008-02-01 | $67.62 | $83.02 | 280,500 | — | — |
| 2008-01-31 | $65.53 | $80.46 | 458,700 | — | — |
| 2008-01-30 | $63.13 | $77.51 | 309,000 | — | — |
| 2008-01-29 | $63.22 | $77.62 | 220,800 | — | — |
| 2008-01-28 | $64.20 | $78.82 | 326,400 | — | — |
| 2008-01-25 | $61.69 | $75.74 | 312,700 | — | — |
| 2008-01-24 | $60.00 | $73.67 | 416,400 | — | — |
| 2008-01-23 | $61.00 | $74.89 | 342,200 | — | — |
| 2008-01-22 | $57.18 | $70.20 | 235,500 | — | — |
| 2008-01-18 | $58.63 | $71.98 | 303,900 | — | — |
| 2008-01-17 | $58.50 | $71.82 | 344,400 | — | — |
| 2008-01-16 | $62.28 | $76.46 | 206,100 | — | — |
| 2008-01-15 | $63.68 | $78.18 | 370,000 | — | — |
| 2008-01-14 | $62.38 | $76.59 | 143,300 | — | — |
| 2008-01-11 | $62.24 | $76.42 | 194,200 | — | — |
| 2008-01-10 | $63.21 | $77.61 | 315,800 | — | — |
| 2008-01-09 | $61.84 | $75.92 | 252,100 | — | — |
| 2008-01-08 | $60.18 | $73.89 | 394,000 | — | — |
| 2008-01-07 | $61.38 | $75.36 | 260,700 | — | — |
| 2008-01-04 | $61.22 | $75.16 | 220,400 | — | — |
| 2008-01-03 | $63.17 | $77.56 | 172,500 | — | — |
| 2008-01-02 | $63.77 | $78.29 | 291,000 | — | — |