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
- 1997-12-11 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 | $28.85 | $32.83 | 799,100 | — | — |
| 2008-12-30 | $28.00 | $31.86 | 657,300 | — | — |
| 2008-12-29 | $27.05 | $30.78 | 856,700 | — | — |
| 2008-12-26 | $27.94 | $31.79 | 246,600 | — | — |
| 2008-12-24 | $27.72 | $31.54 | 279,300 | — | — |
| 2008-12-23 | $27.37 | $31.14 | 1,038,800 | — | — |
| 2008-12-22 | $26.27 | $29.89 | 1,126,700 | — | — |
| 2008-12-19 | $28.39 | $32.31 | 1,166,800 | — | — |
| 2008-12-18 | $29.59 | $33.67 | 1,027,900 | — | — |
| 2008-12-17 | $30.92 | $35.18 | 995,700 | — | — |
| 2008-12-16 | $30.23 | $34.40 | 906,400 | — | — |
| 2008-12-15 | $28.66 | $32.61 | 763,200 | — | — |
| 2008-12-12 | $29.75 | $33.85 | 660,200 | — | — |
| 2008-12-11 | $28.60 | $32.54 | 670,700 | — | — |
| 2008-12-10 | $29.61 | $33.69 | 918,500 | — | — |
| 2008-12-09 | $29.44 | $33.50 | 885,500 | — | — |
| 2008-12-08 | $29.96 | $34.09 | 1,024,300 | — | — |
| 2008-12-05 | $29.00 | $33.00 | 746,100 | — | — |
| 2008-12-04 | $27.22 | $30.97 | 993,800 | — | — |
| 2008-12-03 | $27.77 | $31.60 | 1,389,100 | — | — |
| 2008-12-02 | $26.77 | $30.46 | 1,260,900 | — | — |
| 2008-12-01 | $25.97 | $29.55 | 748,000 | — | — |
| 2008-11-28 | $27.40 | $31.18 | 661,000 | — | — |
| 2008-11-26 | $28.04 | $31.91 | 1,125,200 | — | — |
| 2008-11-25 | $27.62 | $31.43 | 1,427,300 | — | — |
| 2008-11-24 | $26.73 | $30.42 | 962,300 | — | — |
| 2008-11-21 | $24.58 | $27.97 | 1,677,900 | — | — |
| 2008-11-20 | $22.99 | $26.16 | 1,201,600 | — | — |
| 2008-11-19 | $24.88 | $28.31 | 1,462,300 | — | — |
| 2008-11-18 | $26.63 | $30.30 | 1,886,900 | — | — |
| 2008-11-17 | $25.39 | $28.89 | 1,353,900 | — | — |
| 2008-11-14 | $23.91 | $27.21 | 1,051,900 | — | — |
| 2008-11-13 | $25.05 | $28.50 | 1,200,400 | — | — |
| 2008-11-12 | $23.39 | $26.62 | 1,063,700 | — | — |
| 2008-11-11 | $25.17 | $28.64 | 1,394,400 | — | — |
| 2008-11-10 | $24.32 | $27.67 | 695,800 | — | — |
| 2008-11-07 | $24.64 | $28.04 | 906,200 | — | — |
| 2008-11-06 | $23.97 | $27.28 | 1,139,700 | — | — |
| 2008-11-05 | $26.27 | $29.89 | 2,319,600 | — | — |
| 2008-11-04 | $25.40 | $28.90 | 705,400 | — | — |
| 2008-11-03 | $24.76 | $28.17 | 580,500 | — | — |
| 2008-10-31 | $24.32 | $27.67 | 562,600 | — | — |
| 2008-10-30 | $24.61 | $28.00 | 735,700 | — | — |
| 2008-10-29 | $21.98 | $25.01 | 1,225,500 | — | — |
| 2008-10-28 | $20.99 | $23.88 | 1,403,700 | — | — |
| 2008-10-27 | $20.33 | $23.13 | 1,727,400 | — | — |
| 2008-10-24 | $22.99 | $26.16 | 2,191,400 | — | — |
| 2008-10-23 | $21.35 | $24.29 | 2,080,600 | — | — |
| 2008-10-22 | $20.00 | $22.76 | 1,199,600 | — | — |
| 2008-10-21 | $23.05 | $26.23 | 771,000 | — | — |
| 2008-10-20 | $24.53 | $27.91 | 1,365,600 | — | — |
| 2008-10-17 | $23.95 | $27.25 | 2,951,600 | — | — |
| 2008-10-16 | $20.03 | $22.79 | 3,243,700 | — | — |
| 2008-10-15 | $19.58 | $22.28 | 2,210,100 | — | — |
| 2008-10-14 | $23.01 | $26.18 | 1,272,700 | — | — |
| 2008-10-13 | $23.00 | $26.17 | 1,512,700 | — | — |
| 2008-10-10 | $21.01 | $23.91 | 1,519,200 | — | — |
| 2008-10-09 | $21.26 | $24.19 | 1,441,300 | — | — |
| 2008-10-08 | $21.58 | $24.56 | 1,343,400 | — | — |
| 2008-10-07 | $21.63 | $24.61 | 1,270,200 | — | — |
| 2008-10-06 | $23.91 | $27.21 | 1,643,500 | — | — |
| 2008-10-03 | $24.82 | $28.24 | 1,820,600 | — | — |
| 2008-10-02 | $25.01 | $28.46 | 3,286,000 | — | — |
| 2008-10-01 | $31.76 | $36.14 | 766,400 | — | — |
| 2008-09-30 | $32.28 | $36.73 | 862,800 | — | — |
| 2008-09-29 | $29.55 | $33.47 | 1,191,000 | — | — |
| 2008-09-26 | $35.00 | $39.64 | 599,600 | — | — |
| 2008-09-25 | $36.81 | $41.69 | 598,000 | — | — |
| 2008-09-24 | $37.44 | $42.40 | 1,017,500 | — | — |
| 2008-09-23 | $35.74 | $40.48 | 1,118,700 | — | — |
| 2008-09-22 | $35.93 | $40.69 | 740,800 | — | — |
| 2008-09-19 | $35.36 | $40.05 | 1,190,800 | — | — |
| 2008-09-18 | $33.39 | $37.82 | 915,400 | — | — |
| 2008-09-17 | $32.65 | $36.98 | 1,342,700 | — | — |
| 2008-09-16 | $34.55 | $39.13 | 2,175,500 | — | — |
| 2008-09-15 | $35.24 | $39.91 | 708,500 | — | — |
| 2008-09-12 | $38.11 | $43.16 | 1,363,000 | — | — |
| 2008-09-11 | $36.20 | $41.00 | 845,000 | — | — |
| 2008-09-10 | $37.00 | $41.90 | 613,000 | — | — |
| 2008-09-09 | $35.48 | $40.18 | 1,693,600 | — | — |
| 2008-09-08 | $40.41 | $45.77 | 345,000 | — | — |
| 2008-09-05 | $41.89 | $47.44 | 625,800 | — | — |
| 2008-09-04 | $40.98 | $46.41 | 745,000 | — | — |
| 2008-09-03 | $42.18 | $47.77 | 668,700 | — | — |
| 2008-09-02 | $42.91 | $48.60 | 821,700 | — | — |
| 2008-08-29 | $44.79 | $50.73 | 276,200 | — | — |
| 2008-08-28 | $45.63 | $51.68 | 515,600 | — | — |
| 2008-08-27 | $45.55 | $51.59 | 406,800 | — | — |
| 2008-08-26 | $44.92 | $50.87 | 368,200 | — | — |
| 2008-08-25 | $44.50 | $50.40 | 371,200 | — | — |
| 2008-08-22 | $45.45 | $51.47 | 542,300 | — | — |
| 2008-08-21 | $45.39 | $51.41 | 283,700 | — | — |
| 2008-08-20 | $45.57 | $51.61 | 439,900 | — | — |
| 2008-08-19 | $45.31 | $51.31 | 537,900 | — | — |
| 2008-08-18 | $44.16 | $50.01 | 494,700 | — | — |
| 2008-08-15 | $44.07 | $49.91 | 1,093,700 | — | — |
| 2008-08-14 | $45.89 | $51.97 | 479,100 | — | — |
| 2008-08-13 | $47.19 | $53.44 | 987,200 | — | — |
| 2008-08-12 | $45.37 | $51.38 | 493,100 | — | — |
| 2008-08-11 | $44.30 | $50.17 | 512,800 | — | — |
| 2008-08-08 | $44.95 | $50.91 | 585,600 | — | — |
| 2008-08-07 | $44.56 | $50.47 | 779,400 | — | — |
| 2008-08-06 | $45.02 | $50.99 | 1,282,200 | — | — |
| 2008-08-05 | $44.05 | $49.89 | 986,200 | — | — |
| 2008-08-04 | $45.06 | $51.03 | 543,200 | — | — |
| 2008-08-01 | $46.13 | $52.24 | 313,300 | — | — |
| 2008-07-31 | $46.51 | $52.67 | 385,600 | — | — |
| 2008-07-30 | $47.50 | $53.80 | 837,100 | — | — |
| 2008-07-29 | $46.25 | $52.38 | 584,800 | — | — |
| 2008-07-28 | $46.57 | $52.74 | 587,700 | — | — |
| 2008-07-25 | $46.66 | $52.84 | 1,115,300 | — | — |
| 2008-07-24 | $45.75 | $51.81 | 2,225,300 | — | — |
| 2008-07-23 | $46.26 | $52.39 | 1,125,600 | — | — |
| 2008-07-22 | $46.70 | $52.89 | 1,089,300 | — | — |
| 2008-07-21 | $46.27 | $52.40 | 681,800 | — | — |
| 2008-07-18 | $45.90 | $51.98 | 611,700 | — | — |
| 2008-07-17 | $46.71 | $52.90 | 1,246,300 | — | — |
| 2008-07-16 | $46.59 | $52.76 | 598,900 | — | — |
| 2008-07-15 | $45.28 | $51.28 | 644,600 | — | — |
| 2008-07-14 | $45.02 | $50.99 | 630,600 | — | — |
| 2008-07-11 | $44.40 | $50.28 | 1,560,200 | — | — |
| 2008-07-10 | $46.72 | $52.91 | 872,500 | — | — |
| 2008-07-09 | $47.25 | $53.51 | 727,200 | — | — |
| 2008-07-08 | $46.38 | $52.53 | 1,425,600 | — | — |
| 2008-07-07 | $45.71 | $51.77 | 1,587,400 | — | — |
| 2008-07-03 | $44.76 | $50.69 | 883,900 | — | — |
| 2008-07-02 | $45.95 | $52.04 | 1,404,400 | — | — |
| 2008-07-01 | $47.60 | $53.91 | 1,795,100 | — | — |
| 2008-06-30 | $49.11 | $55.62 | 1,711,800 | — | — |
| 2008-06-27 | $48.55 | $54.98 | 1,881,200 | — | — |
| 2008-06-26 | $48.40 | $54.81 | 1,572,500 | — | — |
| 2008-06-25 | $49.57 | $56.14 | 2,272,600 | — | — |
| 2008-06-24 | $50.16 | $56.81 | 3,961,400 | — | — |
| 2008-06-23 | $50.75 | $57.32 | 15,828,600 | — | — |
| 2008-06-20 | $42.90 | $48.45 | 939,700 | — | — |
| 2008-06-19 | $43.03 | $48.60 | 1,088,200 | — | — |
| 2008-06-18 | $42.00 | $47.44 | 802,100 | — | — |
| 2008-06-17 | $41.10 | $46.42 | 793,500 | — | — |
| 2008-06-16 | $40.49 | $45.73 | 1,144,200 | — | — |
| 2008-06-13 | $40.51 | $45.75 | 1,356,200 | — | — |
| 2008-06-12 | $41.28 | $46.62 | 2,615,300 | — | — |
| 2008-06-11 | $46.13 | $52.10 | 532,700 | — | — |
| 2008-06-10 | $46.51 | $52.53 | 469,600 | — | — |
| 2008-06-09 | $46.21 | $52.19 | 345,500 | — | — |
| 2008-06-06 | $45.94 | $51.88 | 825,300 | — | — |
| 2008-06-05 | $48.10 | $54.32 | 534,700 | — | — |
| 2008-06-04 | $46.93 | $53.00 | 293,100 | — | — |
| 2008-06-03 | $46.45 | $52.46 | 377,900 | — | — |
| 2008-06-02 | $46.74 | $52.79 | 279,100 | — | — |
| 2008-05-30 | $47.01 | $53.09 | 595,300 | — | — |
| 2008-05-29 | $47.25 | $53.36 | 347,800 | — | — |
| 2008-05-28 | $47.25 | $53.36 | 682,200 | — | — |
| 2008-05-27 | $46.15 | $52.12 | 369,900 | — | — |
| 2008-05-23 | $46.07 | $52.03 | 453,000 | — | — |
| 2008-05-22 | $46.05 | $52.01 | 898,400 | — | — |
| 2008-05-21 | $47.01 | $53.09 | 364,400 | — | — |
| 2008-05-20 | $47.24 | $53.35 | 393,800 | — | — |
| 2008-05-19 | $46.79 | $52.84 | 327,300 | — | — |
| 2008-05-16 | $47.00 | $53.08 | 326,100 | — | — |
| 2008-05-15 | $46.66 | $52.70 | 472,900 | — | — |
| 2008-05-14 | $46.87 | $52.94 | 702,100 | — | — |
| 2008-05-13 | $46.79 | $52.84 | 1,261,700 | — | — |
| 2008-05-12 | $46.70 | $52.74 | 1,289,800 | — | — |
| 2008-05-09 | $46.60 | $52.63 | 474,300 | — | — |
| 2008-05-08 | $46.65 | $52.69 | 988,800 | — | — |
| 2008-05-07 | $46.65 | $52.69 | 1,236,400 | — | — |
| 2008-05-06 | $47.57 | $53.73 | 696,100 | — | — |
| 2008-05-05 | $46.90 | $52.97 | 672,200 | — | — |
| 2008-05-02 | $46.56 | $52.59 | 652,000 | — | — |
| 2008-05-01 | $45.97 | $51.92 | 612,500 | — | — |
| 2008-04-30 | $46.38 | $52.38 | 1,378,200 | — | — |
| 2008-04-29 | $44.87 | $50.68 | 917,300 | — | — |
| 2008-04-28 | $46.14 | $52.11 | 902,000 | — | — |
| 2008-04-25 | $46.39 | $52.39 | 1,221,900 | — | — |
| 2008-04-24 | $44.64 | $50.42 | 954,700 | — | — |
| 2008-04-23 | $44.95 | $50.77 | 1,235,100 | — | — |
| 2008-04-22 | $45.96 | $51.91 | 2,383,700 | — | — |
| 2008-04-21 | $41.84 | $47.25 | 865,700 | — | — |
| 2008-04-18 | $41.16 | $46.49 | 579,800 | — | — |
| 2008-04-17 | $39.98 | $45.15 | 395,600 | — | — |
| 2008-04-16 | $40.34 | $45.56 | 689,100 | — | — |
| 2008-04-15 | $39.30 | $44.39 | 766,800 | — | — |
| 2008-04-14 | $38.92 | $43.96 | 1,044,600 | — | — |
| 2008-04-11 | $37.55 | $42.41 | 819,400 | — | — |
| 2008-04-10 | $37.50 | $42.35 | 691,800 | — | — |
| 2008-04-09 | $37.09 | $41.89 | 616,200 | — | — |
| 2008-04-08 | $37.34 | $42.17 | 843,200 | — | — |
| 2008-04-07 | $37.26 | $42.08 | 1,056,400 | — | — |
| 2008-04-04 | $36.42 | $41.13 | 768,800 | — | — |
| 2008-04-03 | $36.27 | $40.96 | 625,800 | — | — |
| 2008-04-02 | $35.62 | $40.23 | 917,800 | — | — |
| 2008-04-01 | $36.97 | $41.75 | 1,104,100 | — | — |
| 2008-03-31 | $37.14 | $41.81 | 1,275,500 | — | — |
| 2008-03-28 | $36.86 | $41.50 | 707,600 | — | — |
| 2008-03-27 | $36.95 | $41.60 | 910,400 | — | — |
| 2008-03-26 | $37.17 | $41.84 | 743,200 | — | — |
| 2008-03-25 | $37.66 | $42.40 | 1,050,000 | — | — |
| 2008-03-24 | $37.64 | $42.37 | 1,262,000 | — | — |
| 2008-03-20 | $37.75 | $42.50 | 1,678,900 | — | — |
| 2008-03-19 | $37.76 | $42.51 | 1,172,900 | — | — |
| 2008-03-18 | $38.91 | $43.80 | 734,900 | — | — |
| 2008-03-17 | $38.20 | $43.00 | 731,900 | — | — |
| 2008-03-14 | $38.52 | $43.36 | 659,300 | — | — |
| 2008-03-13 | $38.06 | $42.85 | 840,400 | — | — |
| 2008-03-12 | $38.79 | $43.67 | 1,023,600 | — | — |
| 2008-03-11 | $37.64 | $42.37 | 845,400 | — | — |
| 2008-03-10 | $36.62 | $41.23 | 513,100 | — | — |
| 2008-03-07 | $37.41 | $42.11 | 384,700 | — | — |
| 2008-03-06 | $37.60 | $42.33 | 521,500 | — | — |
| 2008-03-05 | $39.88 | $44.90 | 973,500 | — | — |
| 2008-03-04 | $38.57 | $43.42 | 1,237,000 | — | — |
| 2008-03-03 | $37.99 | $42.77 | 1,052,700 | — | — |
| 2008-02-29 | $36.71 | $41.33 | 711,600 | — | — |
| 2008-02-28 | $37.31 | $42.00 | 269,900 | — | — |
| 2008-02-27 | $37.45 | $42.16 | 375,600 | — | — |
| 2008-02-26 | $37.54 | $42.26 | 536,100 | — | — |
| 2008-02-25 | $37.13 | $41.80 | 505,500 | — | — |
| 2008-02-22 | $35.93 | $40.45 | 311,300 | — | — |
| 2008-02-21 | $36.31 | $40.88 | 369,900 | — | — |
| 2008-02-20 | $36.66 | $41.27 | 444,300 | — | — |
| 2008-02-19 | $37.20 | $41.88 | 680,800 | — | — |
| 2008-02-15 | $37.21 | $41.89 | 717,300 | — | — |
| 2008-02-14 | $36.95 | $41.60 | 757,700 | — | — |
| 2008-02-13 | $37.02 | $41.68 | 693,400 | — | — |
| 2008-02-12 | $37.05 | $41.71 | 584,800 | — | — |
| 2008-02-11 | $36.40 | $40.98 | 1,012,600 | — | — |
| 2008-02-08 | $36.96 | $41.61 | 550,500 | — | — |
| 2008-02-07 | $37.46 | $42.17 | 826,900 | — | — |
| 2008-02-06 | $36.97 | $41.62 | 1,389,200 | — | — |
| 2008-02-05 | $37.75 | $42.50 | 1,692,500 | — | — |
| 2008-02-04 | $34.71 | $39.08 | 740,900 | — | — |
| 2008-02-01 | $35.03 | $39.44 | 754,700 | — | — |
| 2008-01-31 | $33.80 | $38.05 | 686,500 | — | — |
| 2008-01-30 | $33.82 | $38.07 | 605,700 | — | — |
| 2008-01-29 | $34.36 | $38.68 | 396,600 | — | — |
| 2008-01-28 | $34.32 | $38.64 | 478,600 | — | — |
| 2008-01-25 | $33.42 | $37.62 | 444,200 | — | — |
| 2008-01-24 | $33.92 | $38.19 | 569,300 | — | — |
| 2008-01-23 | $33.14 | $37.31 | 954,400 | — | — |
| 2008-01-22 | $32.43 | $36.51 | 744,500 | — | — |
| 2008-01-18 | $32.63 | $36.73 | 978,900 | — | — |
| 2008-01-17 | $33.40 | $37.60 | 968,200 | — | — |
| 2008-01-16 | $34.36 | $38.68 | 1,917,700 | — | — |
| 2008-01-15 | $36.57 | $41.17 | 1,039,700 | — | — |
| 2008-01-14 | $37.69 | $42.43 | 670,600 | — | — |
| 2008-01-11 | $37.50 | $42.22 | 1,056,300 | — | — |
| 2008-01-10 | $37.22 | $41.90 | 897,300 | — | — |
| 2008-01-09 | $37.72 | $42.46 | 714,900 | — | — |
| 2008-01-08 | $36.31 | $40.88 | 559,600 | — | — |
| 2008-01-07 | $36.91 | $41.55 | 1,085,700 | — | — |
| 2008-01-04 | $36.83 | $41.46 | 749,400 | — | — |
| 2008-01-03 | $36.97 | $41.62 | 745,900 | — | — |
| 2008-01-02 | $36.18 | $40.73 | 518,600 | — | — |