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
- 1994-06-08 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 | $27.36 | $76.30 | 1,538,500 | — | — |
| 2008-12-30 | $25.37 | $70.75 | 761,900 | — | — |
| 2008-12-29 | $23.95 | $66.79 | 870,400 | — | — |
| 2008-12-26 | $25.70 | $71.67 | 438,600 | — | — |
| 2008-12-24 | $25.01 | $69.75 | 286,600 | — | — |
| 2008-12-23 | $24.49 | $68.30 | 1,351,900 | — | — |
| 2008-12-22 | $25.47 | $71.03 | 1,686,600 | — | — |
| 2008-12-19 | $25.80 | $71.95 | 2,043,600 | — | — |
| 2008-12-18 | $23.47 | $65.45 | 2,014,600 | — | — |
| 2008-12-17 | $26.78 | $74.69 | 1,462,900 | — | — |
| 2008-12-16 | $26.43 | $73.71 | 2,288,600 | — | — |
| 2008-12-15 | $22.42 | $62.53 | 1,313,000 | — | — |
| 2008-12-12 | $23.98 | $66.88 | 2,097,900 | — | — |
| 2008-12-11 | $21.15 | $58.98 | 2,128,900 | — | — |
| 2008-12-10 | $25.51 | $71.14 | 1,288,100 | — | — |
| 2008-12-09 | $23.60 | $65.82 | 1,582,800 | — | — |
| 2008-12-08 | $25.46 | $71.00 | 1,862,400 | — | — |
| 2008-12-05 | $23.04 | $64.26 | 1,850,100 | — | — |
| 2008-12-04 | $20.47 | $57.09 | 1,789,400 | — | — |
| 2008-12-03 | $21.37 | $59.60 | 1,854,000 | — | — |
| 2008-12-02 | $20.65 | $57.59 | 2,385,400 | — | — |
| 2008-12-01 | $17.82 | $49.70 | 1,890,200 | — | — |
| 2008-11-28 | $23.88 | $66.60 | 870,100 | — | — |
| 2008-11-26 | $23.33 | $65.06 | 1,604,700 | — | — |
| 2008-11-25 | $21.77 | $60.71 | 2,097,200 | — | — |
| 2008-11-24 | $21.46 | $59.85 | 2,262,300 | — | — |
| 2008-11-21 | $17.41 | $48.55 | 2,621,100 | — | — |
| 2008-11-20 | $15.59 | $43.48 | 1,746,700 | — | — |
| 2008-11-19 | $17.26 | $48.14 | 1,778,900 | — | — |
| 2008-11-18 | $20.68 | $57.67 | 1,625,600 | — | — |
| 2008-11-17 | $19.51 | $54.41 | 1,204,300 | — | — |
| 2008-11-14 | $19.61 | $54.69 | 1,148,800 | — | — |
| 2008-11-13 | $23.39 | $65.23 | 1,670,300 | — | — |
| 2008-11-12 | $20.19 | $55.12 | 1,040,400 | — | — |
| 2008-11-11 | $22.04 | $60.17 | 912,800 | — | — |
| 2008-11-10 | $21.92 | $59.84 | 1,339,500 | — | — |
| 2008-11-07 | $23.94 | $65.36 | 1,009,600 | — | — |
| 2008-11-06 | $21.69 | $59.22 | 1,069,200 | — | — |
| 2008-11-05 | $22.35 | $61.02 | 1,232,600 | — | — |
| 2008-11-04 | $24.99 | $68.23 | 991,600 | — | — |
| 2008-11-03 | $23.71 | $64.73 | 1,229,800 | — | — |
| 2008-10-31 | $24.82 | $67.76 | 1,599,000 | — | — |
| 2008-10-30 | $22.58 | $61.65 | 1,007,500 | — | — |
| 2008-10-29 | $20.89 | $57.03 | 1,770,700 | — | — |
| 2008-10-28 | $21.96 | $59.95 | 1,425,200 | — | — |
| 2008-10-27 | $18.17 | $49.61 | 1,425,000 | — | — |
| 2008-10-24 | $20.42 | $55.75 | 1,072,700 | — | — |
| 2008-10-23 | $21.54 | $58.81 | 1,649,200 | — | — |
| 2008-10-22 | $21.60 | $58.97 | 1,276,400 | — | — |
| 2008-10-21 | $23.38 | $63.83 | 730,000 | — | — |
| 2008-10-20 | $24.68 | $67.38 | 681,900 | — | — |
| 2008-10-17 | $24.26 | $66.23 | 1,623,600 | — | — |
| 2008-10-16 | $24.26 | $66.23 | 2,519,600 | — | — |
| 2008-10-15 | $22.75 | $62.11 | 1,801,400 | — | — |
| 2008-10-14 | $26.25 | $71.67 | 1,308,600 | — | — |
| 2008-10-13 | $27.38 | $74.75 | 1,633,200 | — | — |
| 2008-10-10 | $26.69 | $72.87 | 2,771,400 | — | — |
| 2008-10-09 | $24.21 | $66.10 | 1,416,900 | — | — |
| 2008-10-08 | $27.41 | $74.83 | 1,686,700 | — | — |
| 2008-10-07 | $27.27 | $74.45 | 1,551,600 | — | — |
| 2008-10-06 | $29.57 | $80.73 | 1,175,800 | — | — |
| 2008-10-03 | $30.94 | $84.47 | 633,300 | — | — |
| 2008-10-02 | $32.90 | $89.82 | 818,000 | — | — |
| 2008-10-01 | $34.29 | $93.62 | 686,400 | — | — |
| 2008-09-30 | $35.56 | $97.08 | 990,200 | — | — |
| 2008-09-29 | $33.48 | $91.41 | 731,900 | — | — |
| 2008-09-26 | $36.70 | $100.20 | 1,250,300 | — | — |
| 2008-09-25 | $36.01 | $98.31 | 950,700 | — | — |
| 2008-09-24 | $34.82 | $95.06 | 600,600 | — | — |
| 2008-09-23 | $34.56 | $94.35 | 899,300 | — | — |
| 2008-09-22 | $33.56 | $91.62 | 1,131,600 | — | — |
| 2008-09-19 | $37.27 | $101.75 | 1,918,100 | — | — |
| 2008-09-18 | $35.22 | $96.16 | 2,282,500 | — | — |
| 2008-09-17 | $32.72 | $89.33 | 1,324,400 | — | — |
| 2008-09-16 | $34.93 | $95.36 | 1,616,200 | — | — |
| 2008-09-15 | $33.63 | $91.81 | 1,229,000 | — | — |
| 2008-09-12 | $35.90 | $98.01 | 611,700 | — | — |
| 2008-09-11 | $35.71 | $97.49 | 716,600 | — | — |
| 2008-09-10 | $35.63 | $97.28 | 1,187,200 | — | — |
| 2008-09-09 | $35.75 | $97.60 | 3,391,600 | — | — |
| 2008-09-08 | $37.46 | $102.27 | 1,356,500 | — | — |
| 2008-09-05 | $35.78 | $97.68 | 755,800 | — | — |
| 2008-09-04 | $36.38 | $99.32 | 518,500 | — | — |
| 2008-09-03 | $37.94 | $103.58 | 713,500 | — | — |
| 2008-09-02 | $36.37 | $99.30 | 481,200 | — | — |
| 2008-08-29 | $36.27 | $99.02 | 437,100 | — | — |
| 2008-08-28 | $36.91 | $100.77 | 437,200 | — | — |
| 2008-08-27 | $35.76 | $97.63 | 357,900 | — | — |
| 2008-08-26 | $35.19 | $96.07 | 332,900 | — | — |
| 2008-08-25 | $34.55 | $94.33 | 447,400 | — | — |
| 2008-08-22 | $35.62 | $97.25 | 640,400 | — | — |
| 2008-08-21 | $33.58 | $91.68 | 470,200 | — | — |
| 2008-08-20 | $33.80 | $92.28 | 535,100 | — | — |
| 2008-08-19 | $33.81 | $92.31 | 453,400 | — | — |
| 2008-08-18 | $34.43 | $94.00 | 618,300 | — | — |
| 2008-08-15 | $35.32 | $96.43 | 511,900 | — | — |
| 2008-08-14 | $35.96 | $98.18 | 432,400 | — | — |
| 2008-08-13 | $35.36 | $96.54 | 699,400 | — | — |
| 2008-08-12 | $36.15 | $98.69 | 598,500 | — | — |
| 2008-08-11 | $36.88 | $100.69 | 778,500 | — | — |
| 2008-08-08 | $35.70 | $97.47 | 1,000,100 | — | — |
| 2008-08-07 | $34.70 | $94.74 | 849,700 | — | — |
| 2008-08-06 | $36.70 | $99.04 | 467,300 | — | — |
| 2008-08-05 | $36.94 | $99.68 | 941,800 | — | — |
| 2008-08-04 | $35.35 | $95.39 | 863,200 | — | — |
| 2008-08-01 | $36.61 | $98.79 | 767,500 | — | — |
| 2008-07-31 | $36.50 | $98.50 | 645,000 | — | — |
| 2008-07-30 | $35.94 | $96.99 | 1,153,000 | — | — |
| 2008-07-29 | $35.55 | $95.93 | 803,600 | — | — |
| 2008-07-28 | $33.17 | $89.51 | 788,900 | — | — |
| 2008-07-25 | $34.44 | $92.94 | 897,400 | — | — |
| 2008-07-24 | $33.20 | $89.59 | 833,600 | — | — |
| 2008-07-23 | $35.40 | $95.53 | 650,800 | — | — |
| 2008-07-22 | $34.93 | $94.26 | 675,800 | — | — |
| 2008-07-21 | $32.81 | $88.54 | 522,400 | — | — |
| 2008-07-18 | $32.14 | $86.73 | 598,200 | — | — |
| 2008-07-17 | $32.16 | $86.78 | 771,900 | — | — |
| 2008-07-16 | $32.18 | $86.84 | 801,900 | — | — |
| 2008-07-15 | $30.11 | $81.25 | 767,000 | — | — |
| 2008-07-14 | $30.21 | $81.52 | 736,200 | — | — |
| 2008-07-11 | $31.00 | $83.65 | 722,200 | — | — |
| 2008-07-10 | $31.20 | $84.19 | 755,600 | — | — |
| 2008-07-09 | $29.88 | $80.63 | 772,400 | — | — |
| 2008-07-08 | $32.48 | $87.65 | 1,134,400 | — | — |
| 2008-07-07 | $30.30 | $81.77 | 920,700 | — | — |
| 2008-07-03 | $30.85 | $83.25 | 282,100 | — | — |
| 2008-07-02 | $31.23 | $84.28 | 804,800 | — | — |
| 2008-07-01 | $31.59 | $85.25 | 639,000 | — | — |
| 2008-06-30 | $31.42 | $84.79 | 570,300 | — | — |
| 2008-06-27 | $31.65 | $85.41 | 1,461,300 | — | — |
| 2008-06-26 | $32.26 | $87.05 | 748,800 | — | — |
| 2008-06-25 | $33.07 | $89.24 | 622,600 | — | — |
| 2008-06-24 | $32.48 | $87.65 | 693,200 | — | — |
| 2008-06-23 | $32.27 | $87.08 | 514,400 | — | — |
| 2008-06-20 | $32.79 | $88.48 | 1,016,600 | — | — |
| 2008-06-19 | $33.06 | $89.21 | 471,600 | — | — |
| 2008-06-18 | $32.11 | $86.65 | 695,600 | — | — |
| 2008-06-17 | $32.68 | $88.19 | 911,100 | — | — |
| 2008-06-16 | $33.30 | $89.86 | 983,200 | — | — |
| 2008-06-13 | $32.93 | $88.86 | 1,084,200 | — | — |
| 2008-06-12 | $32.97 | $88.97 | 828,300 | — | — |
| 2008-06-11 | $32.97 | $88.97 | 520,800 | — | — |
| 2008-06-10 | $33.77 | $91.13 | 912,500 | — | — |
| 2008-06-09 | $33.85 | $91.35 | 949,800 | — | — |
| 2008-06-06 | $34.84 | $94.02 | 1,203,800 | — | — |
| 2008-06-05 | $37.38 | $100.87 | 602,200 | — | — |
| 2008-06-04 | $36.40 | $98.23 | 1,012,400 | — | — |
| 2008-06-03 | $35.67 | $96.26 | 1,211,600 | — | — |
| 2008-06-02 | $35.37 | $95.45 | 653,800 | — | — |
| 2008-05-30 | $36.00 | $97.15 | 629,600 | — | — |
| 2008-05-29 | $35.90 | $96.88 | 788,300 | — | — |
| 2008-05-28 | $35.67 | $96.26 | 399,500 | — | — |
| 2008-05-27 | $35.65 | $96.20 | 401,400 | — | — |
| 2008-05-23 | $34.74 | $93.75 | 583,800 | — | — |
| 2008-05-22 | $34.54 | $93.21 | 435,000 | — | — |
| 2008-05-21 | $34.88 | $94.12 | 409,200 | — | — |
| 2008-05-20 | $35.88 | $96.82 | 447,000 | — | — |
| 2008-05-19 | $36.10 | $97.42 | 414,100 | — | — |
| 2008-05-16 | $36.43 | $98.31 | 727,900 | — | — |
| 2008-05-15 | $36.82 | $99.36 | 408,200 | — | — |
| 2008-05-14 | $36.09 | $97.39 | 532,300 | — | — |
| 2008-05-13 | $35.35 | $95.39 | 245,000 | — | — |
| 2008-05-12 | $35.17 | $94.91 | 488,100 | — | — |
| 2008-05-09 | $33.82 | $91.26 | 264,600 | — | — |
| 2008-05-08 | $33.81 | $91.24 | 564,200 | — | — |
| 2008-05-07 | $33.94 | $90.44 | 628,100 | — | — |
| 2008-05-06 | $35.28 | $94.01 | 600,600 | — | — |
| 2008-05-05 | $35.03 | $93.35 | 540,800 | — | — |
| 2008-05-02 | $35.35 | $94.20 | 819,600 | — | — |
| 2008-05-01 | $34.90 | $93.00 | 1,091,800 | — | — |
| 2008-04-30 | $35.04 | $93.37 | 477,500 | — | — |
| 2008-04-29 | $35.91 | $95.69 | 303,700 | — | — |
| 2008-04-28 | $35.97 | $95.85 | 261,400 | — | — |
| 2008-04-25 | $35.82 | $95.45 | 448,600 | — | — |
| 2008-04-24 | $35.25 | $93.93 | 565,300 | — | — |
| 2008-04-23 | $34.84 | $92.84 | 362,900 | — | — |
| 2008-04-22 | $34.03 | $90.68 | 382,200 | — | — |
| 2008-04-21 | $34.16 | $91.03 | 263,900 | — | — |
| 2008-04-18 | $34.45 | $91.80 | 404,200 | — | — |
| 2008-04-17 | $34.55 | $92.07 | 359,500 | — | — |
| 2008-04-16 | $34.58 | $92.15 | 780,400 | — | — |
| 2008-04-15 | $33.00 | $87.94 | 691,300 | — | — |
| 2008-04-14 | $32.13 | $85.62 | 549,900 | — | — |
| 2008-04-11 | $31.99 | $85.25 | 433,500 | — | — |
| 2008-04-10 | $32.54 | $86.71 | 499,400 | — | — |
| 2008-04-09 | $31.95 | $85.14 | 470,900 | — | — |
| 2008-04-08 | $32.89 | $87.64 | 501,200 | — | — |
| 2008-04-07 | $33.67 | $89.72 | 323,200 | — | — |
| 2008-04-04 | $33.68 | $89.75 | 640,400 | — | — |
| 2008-04-03 | $34.37 | $91.59 | 533,900 | — | — |
| 2008-04-02 | $33.27 | $88.66 | 841,200 | — | — |
| 2008-04-01 | $33.23 | $88.55 | 932,800 | — | — |
| 2008-03-31 | $31.07 | $82.79 | 736,600 | — | — |
| 2008-03-28 | $30.40 | $81.01 | 466,900 | — | — |
| 2008-03-27 | $30.64 | $81.65 | 541,700 | — | — |
| 2008-03-26 | $31.03 | $82.69 | 674,900 | — | — |
| 2008-03-25 | $32.34 | $86.18 | 456,200 | — | — |
| 2008-03-24 | $31.87 | $84.93 | 460,300 | — | — |
| 2008-03-20 | $31.40 | $83.67 | 1,338,100 | — | — |
| 2008-03-19 | $30.53 | $81.35 | 771,100 | — | — |
| 2008-03-18 | $31.07 | $82.79 | 1,006,100 | — | — |
| 2008-03-17 | $29.64 | $78.98 | 807,300 | — | — |
| 2008-03-14 | $29.99 | $79.92 | 961,100 | — | — |
| 2008-03-13 | $30.13 | $80.29 | 820,400 | — | — |
| 2008-03-12 | $29.17 | $77.73 | 487,700 | — | — |
| 2008-03-11 | $30.40 | $81.01 | 769,400 | — | — |
| 2008-03-10 | $27.80 | $74.08 | 487,400 | — | — |
| 2008-03-07 | $28.29 | $75.39 | 449,800 | — | — |
| 2008-03-06 | $27.60 | $73.55 | 435,400 | — | — |
| 2008-03-05 | $29.28 | $78.02 | 478,200 | — | — |
| 2008-03-04 | $29.52 | $78.66 | 850,600 | — | — |
| 2008-03-03 | $30.18 | $80.42 | 640,800 | — | — |
| 2008-02-29 | $29.48 | $78.56 | 471,100 | — | — |
| 2008-02-28 | $30.53 | $81.35 | 540,400 | — | — |
| 2008-02-27 | $30.96 | $82.50 | 393,400 | — | — |
| 2008-02-26 | $31.21 | $83.17 | 549,800 | — | — |
| 2008-02-25 | $31.41 | $83.70 | 563,700 | — | — |
| 2008-02-22 | $30.14 | $80.32 | 481,400 | — | — |
| 2008-02-21 | $29.29 | $78.05 | 678,800 | — | — |
| 2008-02-20 | $29.65 | $79.01 | 572,100 | — | — |
| 2008-02-19 | $28.70 | $76.48 | 573,200 | — | — |
| 2008-02-15 | $29.49 | $78.58 | 439,600 | — | — |
| 2008-02-14 | $29.37 | $78.26 | 614,000 | — | — |
| 2008-02-13 | $29.95 | $79.81 | 679,600 | — | — |
| 2008-02-12 | $29.24 | $77.92 | 443,600 | — | — |
| 2008-02-11 | $28.33 | $75.49 | 453,700 | — | — |
| 2008-02-08 | $28.75 | $76.61 | 491,000 | — | — |
| 2008-02-07 | $30.01 | $79.97 | 747,700 | — | — |
| 2008-02-06 | $28.76 | $75.51 | 566,600 | — | — |
| 2008-02-05 | $29.39 | $77.16 | 447,900 | — | — |
| 2008-02-04 | $30.95 | $81.26 | 481,800 | — | — |
| 2008-02-01 | $31.21 | $81.94 | 659,300 | — | — |
| 2008-01-31 | $29.88 | $78.45 | 720,800 | — | — |
| 2008-01-30 | $29.50 | $77.45 | 808,800 | — | — |
| 2008-01-29 | $30.80 | $80.86 | 429,300 | — | — |
| 2008-01-28 | $30.57 | $80.26 | 753,900 | — | — |
| 2008-01-25 | $28.85 | $75.74 | 800,600 | — | — |
| 2008-01-24 | $28.77 | $75.53 | 767,600 | — | — |
| 2008-01-23 | $29.96 | $78.66 | 1,087,500 | — | — |
| 2008-01-22 | $27.05 | $71.02 | 881,300 | — | — |
| 2008-01-18 | $26.67 | $70.02 | 978,100 | — | — |
| 2008-01-17 | $27.65 | $72.59 | 692,600 | — | — |
| 2008-01-16 | $28.21 | $74.06 | 568,400 | — | — |
| 2008-01-15 | $27.32 | $71.72 | 343,600 | — | — |
| 2008-01-14 | $28.35 | $74.43 | 402,300 | — | — |
| 2008-01-11 | $28.09 | $73.75 | 481,200 | — | — |
| 2008-01-10 | $28.20 | $74.04 | 683,400 | — | — |
| 2008-01-09 | $27.64 | $72.57 | 468,300 | — | — |
| 2008-01-08 | $26.70 | $70.10 | 751,200 | — | — |
| 2008-01-07 | $27.96 | $73.41 | 678,200 | — | — |
| 2008-01-04 | $28.07 | $73.69 | 648,100 | — | — |
| 2008-01-03 | $29.50 | $77.45 | 681,300 | — | — |
| 2008-01-02 | $29.73 | $78.05 | 442,600 | — | — |