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
- 1997-07-17 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 | $27.70 | $28.77 | 623,400 | — | — |
| 2008-12-30 | $26.60 | $27.63 | 706,700 | — | — |
| 2008-12-29 | $25.52 | $26.51 | 697,500 | — | — |
| 2008-12-26 | $27.00 | $28.05 | 270,100 | — | — |
| 2008-12-24 | $26.55 | $27.58 | 181,600 | — | — |
| 2008-12-23 | $26.32 | $27.34 | 906,700 | — | — |
| 2008-12-22 | $27.49 | $28.56 | 752,100 | — | — |
| 2008-12-19 | $28.57 | $29.68 | 1,432,400 | — | — |
| 2008-12-18 | $27.36 | $28.42 | 1,289,100 | — | — |
| 2008-12-17 | $29.38 | $30.52 | 735,500 | — | — |
| 2008-12-16 | $28.70 | $29.81 | 1,107,200 | — | — |
| 2008-12-15 | $25.35 | $26.33 | 1,008,200 | — | — |
| 2008-12-12 | $26.76 | $27.80 | 1,444,200 | — | — |
| 2008-12-11 | $24.68 | $25.64 | 1,393,000 | — | — |
| 2008-12-10 | $27.02 | $28.07 | 722,600 | — | — |
| 2008-12-09 | $25.96 | $26.97 | 1,213,000 | — | — |
| 2008-12-08 | $26.73 | $27.77 | 1,396,600 | — | — |
| 2008-12-05 | $23.68 | $24.60 | 989,100 | — | — |
| 2008-12-04 | $21.18 | $22.00 | 840,100 | — | — |
| 2008-12-03 | $21.36 | $22.19 | 846,500 | — | — |
| 2008-12-02 | $21.21 | $22.03 | 994,600 | — | — |
| 2008-12-01 | $19.65 | $20.41 | 969,500 | — | — |
| 2008-11-28 | $23.83 | $24.75 | 288,000 | — | — |
| 2008-11-26 | $24.53 | $25.48 | 755,000 | — | — |
| 2008-11-25 | $23.22 | $24.12 | 1,064,500 | — | — |
| 2008-11-24 | $24.00 | $24.93 | 1,156,200 | — | — |
| 2008-11-21 | $21.09 | $21.91 | 1,367,400 | — | — |
| 2008-11-20 | $19.18 | $19.92 | 1,398,300 | — | — |
| 2008-11-19 | $20.87 | $21.68 | 1,031,600 | — | — |
| 2008-11-18 | $22.93 | $23.82 | 628,400 | — | — |
| 2008-11-17 | $22.56 | $23.44 | 863,800 | — | — |
| 2008-11-14 | $24.07 | $25.00 | 817,000 | — | — |
| 2008-11-13 | $25.77 | $26.77 | 1,268,600 | — | — |
| 2008-11-12 | $22.56 | $23.44 | 1,013,500 | — | — |
| 2008-11-11 | $25.22 | $25.94 | 542,800 | — | — |
| 2008-11-10 | $26.57 | $27.33 | 522,300 | — | — |
| 2008-11-07 | $28.46 | $29.27 | 788,200 | — | — |
| 2008-11-06 | $28.12 | $28.92 | 591,600 | — | — |
| 2008-11-05 | $29.64 | $30.49 | 633,100 | — | — |
| 2008-11-04 | $31.93 | $32.84 | 564,700 | — | — |
| 2008-11-03 | $32.44 | $33.36 | 607,700 | — | — |
| 2008-10-31 | $32.92 | $33.86 | 400,000 | — | — |
| 2008-10-30 | $31.81 | $32.72 | 505,100 | — | — |
| 2008-10-29 | $29.56 | $30.40 | 1,053,000 | — | — |
| 2008-10-28 | $30.89 | $31.77 | 1,001,800 | — | — |
| 2008-10-27 | $25.18 | $25.90 | 832,800 | — | — |
| 2008-10-24 | $24.69 | $25.39 | 721,200 | — | — |
| 2008-10-23 | $25.44 | $26.17 | 1,204,400 | — | — |
| 2008-10-22 | $26.98 | $27.75 | 862,500 | — | — |
| 2008-10-21 | $29.70 | $30.55 | 410,300 | — | — |
| 2008-10-20 | $32.02 | $32.93 | 567,700 | — | — |
| 2008-10-17 | $31.12 | $32.01 | 585,700 | — | — |
| 2008-10-16 | $30.90 | $31.78 | 825,100 | — | — |
| 2008-10-15 | $28.50 | $29.31 | 802,200 | — | — |
| 2008-10-14 | $31.90 | $32.81 | 789,100 | — | — |
| 2008-10-13 | $35.87 | $36.89 | 828,900 | — | — |
| 2008-10-10 | $34.02 | $34.99 | 1,651,400 | — | — |
| 2008-10-09 | $29.05 | $29.88 | 847,400 | — | — |
| 2008-10-08 | $32.69 | $33.62 | 942,700 | — | — |
| 2008-10-07 | $33.29 | $34.24 | 1,299,800 | — | — |
| 2008-10-06 | $33.60 | $34.56 | 1,596,300 | — | — |
| 2008-10-03 | $33.28 | $34.23 | 782,600 | — | — |
| 2008-10-02 | $36.28 | $37.31 | 753,600 | — | — |
| 2008-10-01 | $40.49 | $41.64 | 663,300 | — | — |
| 2008-09-30 | $43.48 | $44.72 | 782,800 | — | — |
| 2008-09-29 | $38.57 | $39.67 | 1,179,200 | — | — |
| 2008-09-26 | $44.95 | $46.23 | 476,300 | — | — |
| 2008-09-25 | $45.30 | $46.59 | 542,800 | — | — |
| 2008-09-24 | $42.94 | $44.16 | 626,200 | — | — |
| 2008-09-23 | $41.82 | $43.01 | 631,100 | — | — |
| 2008-09-22 | $42.41 | $43.62 | 764,500 | — | — |
| 2008-09-19 | $46.79 | $48.12 | 1,092,700 | — | — |
| 2008-09-18 | $46.08 | $47.39 | 1,540,900 | — | — |
| 2008-09-17 | $45.42 | $46.71 | 1,224,200 | — | — |
| 2008-09-16 | $48.64 | $50.03 | 1,182,100 | — | — |
| 2008-09-15 | $45.83 | $47.14 | 1,115,600 | — | — |
| 2008-09-12 | $48.33 | $49.71 | 850,900 | — | — |
| 2008-09-11 | $49.68 | $51.10 | 697,600 | — | — |
| 2008-09-10 | $49.41 | $50.82 | 715,900 | — | — |
| 2008-09-09 | $47.50 | $48.85 | 917,800 | — | — |
| 2008-09-08 | $52.02 | $53.50 | 1,110,100 | — | — |
| 2008-09-05 | $50.98 | $52.43 | 549,700 | — | — |
| 2008-09-04 | $49.52 | $50.93 | 1,024,200 | — | — |
| 2008-09-03 | $51.85 | $53.33 | 1,335,700 | — | — |
| 2008-09-02 | $50.47 | $51.91 | 641,100 | — | — |
| 2008-08-29 | $49.80 | $51.22 | 787,400 | — | — |
| 2008-08-28 | $49.05 | $50.45 | 536,400 | — | — |
| 2008-08-27 | $47.32 | $48.67 | 505,900 | — | — |
| 2008-08-26 | $47.15 | $48.49 | 594,800 | — | — |
| 2008-08-25 | $46.77 | $48.10 | 631,200 | — | — |
| 2008-08-22 | $49.02 | $50.42 | 508,500 | — | — |
| 2008-08-21 | $47.52 | $48.87 | 376,900 | — | — |
| 2008-08-20 | $47.22 | $48.57 | 347,800 | — | — |
| 2008-08-19 | $47.00 | $48.34 | 536,400 | — | — |
| 2008-08-18 | $49.14 | $50.54 | 624,300 | — | — |
| 2008-08-15 | $49.48 | $50.89 | 310,700 | — | — |
| 2008-08-14 | $49.86 | $51.28 | 342,900 | — | — |
| 2008-08-13 | $48.87 | $50.26 | 400,200 | — | — |
| 2008-08-12 | $49.66 | $51.08 | 555,500 | — | — |
| 2008-08-11 | $50.96 | $52.41 | 572,600 | — | — |
| 2008-08-08 | $50.94 | $52.39 | 604,600 | — | — |
| 2008-08-07 | $48.37 | $49.75 | 934,200 | — | — |
| 2008-08-06 | $48.40 | $49.78 | 410,800 | — | — |
| 2008-08-05 | $48.93 | $50.32 | 587,000 | — | — |
| 2008-08-04 | $46.60 | $47.93 | 743,000 | — | — |
| 2008-08-01 | $48.99 | $50.39 | 953,700 | — | — |
| 2008-07-31 | $47.64 | $49.00 | 1,640,800 | — | — |
| 2008-07-30 | $48.25 | $49.63 | 3,354,700 | — | — |
| 2008-07-29 | $56.73 | $58.35 | 739,900 | — | — |
| 2008-07-28 | $52.86 | $54.37 | 812,400 | — | — |
| 2008-07-25 | $56.03 | $57.63 | 692,000 | — | — |
| 2008-07-24 | $57.59 | $59.23 | 674,000 | — | — |
| 2008-07-23 | $62.84 | $64.63 | 812,700 | — | — |
| 2008-07-22 | $59.76 | $61.46 | 751,600 | — | — |
| 2008-07-21 | $56.95 | $58.57 | 508,000 | — | — |
| 2008-07-18 | $58.76 | $60.44 | 520,800 | — | — |
| 2008-07-17 | $58.50 | $60.17 | 711,800 | — | — |
| 2008-07-16 | $57.70 | $59.34 | 1,055,100 | — | — |
| 2008-07-15 | $53.44 | $54.96 | 1,218,700 | — | — |
| 2008-07-14 | $54.91 | $56.48 | 1,031,700 | — | — |
| 2008-07-11 | $58.36 | $60.02 | 692,100 | — | — |
| 2008-07-10 | $58.27 | $59.93 | 764,300 | — | — |
| 2008-07-09 | $58.24 | $59.90 | 784,000 | — | — |
| 2008-07-08 | $62.86 | $64.65 | 788,900 | — | — |
| 2008-07-07 | $60.63 | $62.36 | 848,700 | — | — |
| 2008-07-03 | $59.61 | $61.31 | 263,900 | — | — |
| 2008-07-02 | $59.23 | $60.92 | 620,500 | — | — |
| 2008-07-01 | $62.11 | $63.88 | 722,200 | — | — |
| 2008-06-30 | $60.19 | $61.91 | 547,400 | — | — |
| 2008-06-27 | $59.91 | $61.62 | 892,300 | — | — |
| 2008-06-26 | $61.66 | $63.42 | 589,300 | — | — |
| 2008-06-25 | $63.00 | $64.80 | 435,600 | — | — |
| 2008-06-24 | $62.88 | $64.67 | 578,700 | — | — |
| 2008-06-23 | $61.90 | $63.66 | 400,600 | — | — |
| 2008-06-20 | $62.17 | $63.94 | 530,500 | — | — |
| 2008-06-19 | $64.01 | $65.83 | 571,200 | — | — |
| 2008-06-18 | $64.08 | $65.91 | 533,900 | — | — |
| 2008-06-17 | $66.21 | $68.10 | 434,800 | — | — |
| 2008-06-16 | $67.08 | $68.99 | 405,000 | — | — |
| 2008-06-13 | $65.94 | $67.82 | 579,100 | — | — |
| 2008-06-12 | $65.17 | $67.03 | 578,900 | — | — |
| 2008-06-11 | $65.11 | $66.97 | 492,800 | — | — |
| 2008-06-10 | $66.39 | $68.28 | 559,500 | — | — |
| 2008-06-09 | $67.33 | $69.25 | 433,500 | — | — |
| 2008-06-06 | $68.12 | $70.06 | 521,100 | — | — |
| 2008-06-05 | $70.76 | $72.78 | 334,300 | — | — |
| 2008-06-04 | $68.84 | $70.80 | 317,300 | — | — |
| 2008-06-03 | $68.90 | $70.86 | 593,400 | — | — |
| 2008-06-02 | $69.26 | $71.23 | 484,000 | — | — |
| 2008-05-30 | $70.54 | $72.55 | 654,700 | — | — |
| 2008-05-29 | $68.89 | $70.85 | 484,200 | — | — |
| 2008-05-28 | $68.94 | $70.91 | 574,700 | — | — |
| 2008-05-27 | $68.99 | $70.96 | 956,100 | — | — |
| 2008-05-23 | $66.06 | $67.94 | 643,500 | — | — |
| 2008-05-22 | $67.01 | $68.92 | 641,800 | — | — |
| 2008-05-21 | $67.93 | $69.87 | 708,700 | — | — |
| 2008-05-20 | $69.24 | $71.21 | 635,700 | — | — |
| 2008-05-19 | $70.79 | $72.81 | 563,100 | — | — |
| 2008-05-16 | $70.63 | $72.64 | 759,400 | — | — |
| 2008-05-15 | $70.73 | $72.75 | 547,200 | — | — |
| 2008-05-14 | $70.54 | $72.55 | 434,700 | — | — |
| 2008-05-13 | $70.01 | $72.01 | 500,700 | — | — |
| 2008-05-12 | $71.48 | $73.00 | 467,000 | — | — |
| 2008-05-09 | $70.44 | $71.94 | 450,500 | — | — |
| 2008-05-08 | $70.76 | $72.27 | 589,400 | — | — |
| 2008-05-07 | $71.42 | $72.94 | 752,000 | — | — |
| 2008-05-06 | $74.75 | $76.34 | 558,300 | — | — |
| 2008-05-05 | $75.26 | $76.86 | 721,500 | — | — |
| 2008-05-02 | $76.65 | $78.28 | 732,900 | — | — |
| 2008-05-01 | $78.88 | $80.56 | 1,104,500 | — | — |
| 2008-04-30 | $77.61 | $79.26 | 2,952,200 | — | — |
| 2008-04-29 | $87.70 | $89.57 | 811,200 | — | — |
| 2008-04-28 | $90.19 | $92.11 | 646,100 | — | — |
| 2008-04-25 | $88.17 | $90.05 | 521,600 | — | — |
| 2008-04-24 | $87.12 | $88.98 | 499,700 | — | — |
| 2008-04-23 | $83.25 | $85.02 | 573,900 | — | — |
| 2008-04-22 | $83.26 | $85.03 | 566,500 | — | — |
| 2008-04-21 | $83.83 | $85.62 | 689,600 | — | — |
| 2008-04-18 | $82.14 | $83.89 | 826,600 | — | — |
| 2008-04-17 | $80.26 | $81.97 | 701,300 | — | — |
| 2008-04-16 | $79.53 | $81.23 | 1,035,700 | — | — |
| 2008-04-15 | $77.93 | $79.59 | 735,300 | — | — |
| 2008-04-14 | $79.32 | $81.01 | 880,400 | — | — |
| 2008-04-11 | $78.55 | $80.22 | 524,900 | — | — |
| 2008-04-10 | $80.33 | $82.04 | 677,200 | — | — |
| 2008-04-09 | $80.49 | $82.21 | 538,200 | — | — |
| 2008-04-08 | $83.36 | $85.14 | 361,400 | — | — |
| 2008-04-07 | $85.46 | $87.28 | 804,600 | — | — |
| 2008-04-04 | $82.92 | $84.69 | 424,900 | — | — |
| 2008-04-03 | $84.46 | $86.26 | 510,300 | — | — |
| 2008-04-02 | $83.81 | $85.60 | 1,020,900 | — | — |
| 2008-04-01 | $83.98 | $85.77 | 1,041,600 | — | — |
| 2008-03-31 | $77.34 | $78.99 | 649,500 | — | — |
| 2008-03-28 | $75.98 | $77.60 | 393,700 | — | — |
| 2008-03-27 | $76.02 | $77.64 | 700,100 | — | — |
| 2008-03-26 | $79.20 | $80.89 | 717,400 | — | — |
| 2008-03-25 | $80.02 | $81.73 | 942,100 | — | — |
| 2008-03-24 | $78.40 | $80.07 | 1,013,900 | — | — |
| 2008-03-20 | $74.70 | $76.29 | 1,366,700 | — | — |
| 2008-03-19 | $71.57 | $73.10 | 1,028,800 | — | — |
| 2008-03-18 | $76.49 | $78.12 | 688,100 | — | — |
| 2008-03-17 | $72.25 | $73.79 | 1,435,000 | — | — |
| 2008-03-14 | $75.52 | $77.13 | 1,204,600 | — | — |
| 2008-03-13 | $77.92 | $79.58 | 986,300 | — | — |
| 2008-03-12 | $73.98 | $75.56 | 572,500 | — | — |
| 2008-03-11 | $75.83 | $77.45 | 901,000 | — | — |
| 2008-03-10 | $70.26 | $71.76 | 795,100 | — | — |
| 2008-03-07 | $74.65 | $76.24 | 476,100 | — | — |
| 2008-03-06 | $74.11 | $75.69 | 793,100 | — | — |
| 2008-03-05 | $77.34 | $78.99 | 671,500 | — | — |
| 2008-03-04 | $75.76 | $77.37 | 945,700 | — | — |
| 2008-03-03 | $76.60 | $78.23 | 607,900 | — | — |
| 2008-02-29 | $76.39 | $78.02 | 578,100 | — | — |
| 2008-02-28 | $78.41 | $80.08 | 614,500 | — | — |
| 2008-02-27 | $79.79 | $81.49 | 669,700 | — | — |
| 2008-02-26 | $81.43 | $83.17 | 1,132,000 | — | — |
| 2008-02-25 | $79.54 | $81.24 | 845,000 | — | — |
| 2008-02-22 | $77.42 | $79.07 | 850,100 | — | — |
| 2008-02-21 | $74.91 | $76.51 | 784,100 | — | — |
| 2008-02-20 | $75.74 | $77.35 | 746,900 | — | — |
| 2008-02-19 | $73.50 | $75.07 | 788,900 | — | — |
| 2008-02-15 | $71.70 | $73.23 | 639,600 | — | — |
| 2008-02-14 | $72.67 | $74.22 | 681,200 | — | — |
| 2008-02-13 | $74.10 | $75.68 | 488,300 | — | — |
| 2008-02-12 | $73.37 | $74.93 | 731,400 | — | — |
| 2008-02-11 | $73.70 | $75.27 | 661,300 | — | — |
| 2008-02-08 | $72.26 | $73.80 | 658,300 | — | — |
| 2008-02-07 | $72.90 | $74.45 | 1,331,000 | — | — |
| 2008-02-06 | $73.27 | $74.83 | 831,500 | — | — |
| 2008-02-05 | $72.75 | $74.30 | 1,278,000 | — | — |
| 2008-02-04 | $76.94 | $78.58 | 617,000 | — | — |
| 2008-02-01 | $80.52 | $82.24 | 753,900 | — | — |
| 2008-01-31 | $77.60 | $79.25 | 978,500 | — | — |
| 2008-01-30 | $75.70 | $77.31 | 2,705,000 | — | — |
| 2008-01-29 | $69.51 | $70.99 | 810,500 | — | — |
| 2008-01-28 | $68.49 | $69.95 | 687,500 | — | — |
| 2008-01-25 | $65.94 | $67.35 | 723,100 | — | — |
| 2008-01-24 | $66.80 | $68.22 | 1,485,100 | — | — |
| 2008-01-23 | $68.66 | $70.12 | 1,207,000 | — | — |
| 2008-01-22 | $63.80 | $65.16 | 1,171,100 | — | — |
| 2008-01-18 | $60.57 | $61.86 | 833,900 | — | — |
| 2008-01-17 | $61.62 | $62.93 | 824,800 | — | — |
| 2008-01-16 | $65.58 | $66.98 | 876,600 | — | — |
| 2008-01-15 | $63.43 | $64.78 | 873,200 | — | — |
| 2008-01-14 | $66.26 | $67.67 | 697,300 | — | — |
| 2008-01-11 | $65.10 | $66.49 | 713,600 | — | — |
| 2008-01-10 | $66.68 | $68.10 | 1,297,600 | — | — |
| 2008-01-09 | $64.75 | $66.13 | 1,052,900 | — | — |
| 2008-01-08 | $64.48 | $65.85 | 729,200 | — | — |
| 2008-01-07 | $65.83 | $67.23 | 1,083,100 | — | — |
| 2008-01-04 | $66.17 | $67.58 | 1,231,800 | — | — |
| 2008-01-03 | $69.81 | $71.30 | 907,600 | — | — |
| 2008-01-02 | $71.38 | $72.90 | 943,400 | — | — |