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
- 2006-07-07 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 | $22.52 | $23.06 | 225,400 | — | — |
| 2008-12-30 | $21.35 | $21.87 | 309,500 | — | — |
| 2008-12-29 | $19.88 | $20.36 | 317,300 | — | — |
| 2008-12-26 | $20.11 | $20.60 | 181,800 | — | — |
| 2008-12-24 | $20.50 | $20.99 | 111,100 | — | — |
| 2008-12-23 | $20.34 | $20.83 | 283,400 | — | — |
| 2008-12-22 | $20.16 | $20.65 | 319,100 | — | — |
| 2008-12-19 | $21.65 | $22.17 | 597,400 | — | — |
| 2008-12-18 | $21.36 | $21.88 | 241,300 | — | — |
| 2008-12-17 | $23.22 | $23.78 | 408,800 | — | — |
| 2008-12-16 | $23.03 | $23.59 | 346,700 | — | — |
| 2008-12-15 | $21.87 | $22.40 | 414,200 | — | — |
| 2008-12-12 | $22.55 | $23.09 | 336,900 | — | — |
| 2008-12-11 | $21.86 | $22.39 | 526,500 | — | — |
| 2008-12-10 | $22.81 | $23.36 | 400,900 | — | — |
| 2008-12-09 | $21.13 | $21.64 | 427,800 | — | — |
| 2008-12-08 | $20.88 | $21.38 | 258,200 | — | — |
| 2008-12-05 | $18.68 | $19.13 | 260,000 | — | — |
| 2008-12-04 | $18.28 | $18.72 | 225,900 | — | — |
| 2008-12-03 | $19.53 | $20.00 | 245,700 | — | — |
| 2008-12-02 | $19.87 | $20.35 | 423,000 | — | — |
| 2008-12-01 | $18.78 | $19.23 | 313,200 | — | — |
| 2008-11-28 | $21.11 | $21.62 | 102,100 | — | — |
| 2008-11-26 | $20.92 | $21.42 | 268,500 | — | — |
| 2008-11-25 | $18.83 | $19.28 | 384,200 | — | — |
| 2008-11-24 | $17.52 | $17.94 | 442,000 | — | — |
| 2008-11-21 | $15.96 | $16.35 | 637,100 | — | — |
| 2008-11-20 | $15.52 | $15.89 | 494,500 | — | — |
| 2008-11-19 | $18.79 | $19.24 | 345,600 | — | — |
| 2008-11-18 | $22.54 | $23.08 | 231,400 | — | — |
| 2008-11-17 | $23.97 | $24.55 | 318,200 | — | — |
| 2008-11-14 | $25.36 | $25.97 | 355,700 | — | — |
| 2008-11-13 | $27.82 | $28.49 | 428,800 | — | — |
| 2008-11-12 | $25.77 | $26.39 | 393,700 | — | — |
| 2008-11-11 | $29.25 | $29.96 | 349,200 | — | — |
| 2008-11-10 | $31.11 | $31.86 | 305,100 | — | — |
| 2008-11-07 | $31.25 | $32.00 | 354,900 | — | — |
| 2008-11-06 | $30.94 | $31.69 | 372,100 | — | — |
| 2008-11-05 | $34.73 | $35.57 | 527,200 | — | — |
| 2008-11-04 | $36.68 | $37.57 | 272,600 | — | — |
| 2008-11-03 | $35.30 | $36.15 | 262,200 | — | — |
| 2008-10-31 | $33.56 | $34.37 | 265,500 | — | — |
| 2008-10-30 | $31.70 | $32.47 | 318,700 | — | — |
| 2008-10-29 | $29.50 | $30.21 | 344,500 | — | — |
| 2008-10-28 | $27.09 | $27.74 | 322,300 | — | — |
| 2008-10-27 | $24.26 | $24.85 | 308,900 | — | — |
| 2008-10-24 | $24.27 | $24.86 | 316,200 | — | — |
| 2008-10-23 | $24.72 | $25.32 | 380,200 | — | — |
| 2008-10-22 | $25.72 | $26.34 | 389,900 | — | — |
| 2008-10-21 | $27.74 | $28.16 | 412,100 | — | — |
| 2008-10-20 | $26.66 | $27.07 | 413,700 | — | — |
| 2008-10-17 | $24.44 | $24.81 | 577,900 | — | — |
| 2008-10-16 | $25.95 | $26.35 | 816,500 | — | — |
| 2008-10-15 | $25.98 | $26.38 | 585,300 | — | — |
| 2008-10-14 | $32.28 | $32.77 | 287,100 | — | — |
| 2008-10-13 | $34.98 | $35.51 | 171,800 | — | — |
| 2008-10-10 | $29.59 | $30.04 | 361,100 | — | — |
| 2008-10-09 | $30.13 | $30.59 | 226,600 | — | — |
| 2008-10-08 | $33.76 | $34.28 | 409,900 | — | — |
| 2008-10-07 | $34.01 | $34.53 | 301,200 | — | — |
| 2008-10-06 | $36.26 | $36.81 | 336,300 | — | — |
| 2008-10-03 | $38.47 | $39.06 | 278,400 | — | — |
| 2008-10-02 | $39.87 | $40.48 | 390,800 | — | — |
| 2008-10-01 | $42.05 | $42.69 | 225,600 | — | — |
| 2008-09-30 | $42.95 | $43.61 | 270,400 | — | — |
| 2008-09-29 | $42.74 | $43.39 | 395,000 | — | — |
| 2008-09-26 | $45.96 | $46.66 | 267,200 | — | — |
| 2008-09-25 | $46.29 | $47.00 | 275,900 | — | — |
| 2008-09-24 | $46.16 | $46.87 | 301,400 | — | — |
| 2008-09-23 | $46.21 | $46.92 | 431,500 | — | — |
| 2008-09-22 | $47.93 | $48.66 | 347,400 | — | — |
| 2008-09-19 | $49.66 | $50.42 | 524,500 | — | — |
| 2008-09-18 | $48.57 | $49.31 | 680,500 | — | — |
| 2008-09-17 | $47.89 | $48.62 | 455,700 | — | — |
| 2008-09-16 | $50.63 | $51.40 | 436,800 | — | — |
| 2008-09-15 | $48.31 | $49.05 | 189,300 | — | — |
| 2008-09-12 | $50.64 | $51.41 | 425,600 | — | — |
| 2008-09-11 | $48.96 | $49.71 | 610,800 | — | — |
| 2008-09-10 | $48.71 | $49.45 | 353,100 | — | — |
| 2008-09-09 | $48.89 | $49.64 | 382,100 | — | — |
| 2008-09-08 | $49.76 | $50.52 | 251,200 | — | — |
| 2008-09-05 | $49.75 | $50.51 | 295,600 | — | — |
| 2008-09-04 | $49.45 | $50.21 | 380,300 | — | — |
| 2008-09-03 | $51.14 | $51.92 | 262,800 | — | — |
| 2008-09-02 | $51.75 | $52.54 | 415,300 | — | — |
| 2008-08-29 | $54.06 | $54.89 | 85,100 | — | — |
| 2008-08-28 | $55.10 | $55.94 | 201,000 | — | — |
| 2008-08-27 | $54.02 | $54.85 | 341,800 | — | — |
| 2008-08-26 | $52.76 | $53.57 | 199,100 | — | — |
| 2008-08-25 | $52.38 | $53.18 | 236,300 | — | — |
| 2008-08-22 | $52.60 | $53.40 | 150,800 | — | — |
| 2008-08-21 | $52.00 | $52.79 | 312,000 | — | — |
| 2008-08-20 | $51.77 | $52.56 | 306,000 | — | — |
| 2008-08-19 | $50.67 | $51.44 | 221,200 | — | — |
| 2008-08-18 | $50.32 | $51.09 | 309,300 | — | — |
| 2008-08-15 | $50.07 | $50.83 | 345,200 | — | — |
| 2008-08-14 | $49.05 | $49.80 | 310,600 | — | — |
| 2008-08-13 | $48.39 | $49.13 | 383,200 | — | — |
| 2008-08-12 | $47.43 | $48.15 | 301,200 | — | — |
| 2008-08-11 | $46.60 | $47.31 | 480,600 | — | — |
| 2008-08-08 | $45.03 | $45.72 | 706,900 | — | — |
| 2008-08-07 | $43.55 | $44.22 | 1,507,600 | — | — |
| 2008-08-06 | $50.62 | $51.39 | 277,100 | — | — |
| 2008-08-05 | $50.13 | $50.90 | 411,000 | — | — |
| 2008-08-04 | $49.92 | $50.68 | 340,200 | — | — |
| 2008-08-01 | $51.74 | $52.53 | 157,100 | — | — |
| 2008-07-31 | $52.75 | $53.56 | 244,800 | — | — |
| 2008-07-30 | $53.96 | $54.78 | 271,600 | — | — |
| 2008-07-29 | $53.69 | $54.51 | 342,200 | — | — |
| 2008-07-28 | $52.25 | $53.05 | 332,800 | — | — |
| 2008-07-25 | $51.29 | $52.07 | 184,600 | — | — |
| 2008-07-24 | $50.30 | $51.07 | 306,200 | — | — |
| 2008-07-23 | $51.93 | $52.72 | 393,700 | — | — |
| 2008-07-22 | $50.01 | $50.53 | 210,200 | — | — |
| 2008-07-21 | $50.41 | $50.93 | 193,100 | — | — |
| 2008-07-18 | $49.36 | $49.87 | 362,900 | — | — |
| 2008-07-17 | $50.17 | $50.69 | 451,800 | — | — |
| 2008-07-16 | $50.60 | $51.13 | 327,600 | — | — |
| 2008-07-15 | $48.04 | $48.54 | 253,600 | — | — |
| 2008-07-14 | $48.70 | $49.21 | 762,300 | — | — |
| 2008-07-11 | $47.88 | $48.38 | 669,300 | — | — |
| 2008-07-10 | $48.93 | $49.44 | 555,200 | — | — |
| 2008-07-09 | $49.05 | $49.56 | 559,500 | — | — |
| 2008-07-08 | $50.74 | $51.27 | 604,400 | — | — |
| 2008-07-07 | $50.21 | $50.73 | 559,700 | — | — |
| 2008-07-03 | $49.42 | $49.93 | 224,400 | — | — |
| 2008-07-02 | $49.36 | $49.87 | 671,300 | — | — |
| 2008-07-01 | $52.72 | $53.27 | 389,200 | — | — |
| 2008-06-30 | $53.53 | $54.09 | 350,400 | — | — |
| 2008-06-27 | $54.96 | $55.53 | 718,400 | — | — |
| 2008-06-26 | $56.23 | $56.81 | 221,800 | — | — |
| 2008-06-25 | $57.99 | $58.59 | 337,800 | — | — |
| 2008-06-24 | $58.56 | $59.17 | 381,400 | — | — |
| 2008-06-23 | $60.15 | $60.78 | 210,200 | — | — |
| 2008-06-20 | $60.60 | $61.23 | 393,800 | — | — |
| 2008-06-19 | $61.40 | $62.04 | 400,000 | — | — |
| 2008-06-18 | $61.07 | $61.71 | 322,300 | — | — |
| 2008-06-17 | $62.25 | $62.90 | 303,400 | — | — |
| 2008-06-16 | $62.55 | $63.20 | 299,300 | — | — |
| 2008-06-13 | $63.29 | $63.95 | 302,900 | — | — |
| 2008-06-12 | $62.43 | $63.08 | 319,600 | — | — |
| 2008-06-11 | $64.03 | $64.70 | 490,700 | — | — |
| 2008-06-10 | $66.94 | $67.64 | 542,500 | — | — |
| 2008-06-09 | $64.23 | $64.90 | 413,800 | — | — |
| 2008-06-06 | $64.10 | $64.77 | 350,500 | — | — |
| 2008-06-05 | $65.33 | $66.01 | 360,900 | — | — |
| 2008-06-04 | $63.01 | $63.67 | 267,900 | — | — |
| 2008-06-03 | $63.26 | $63.92 | 285,100 | — | — |
| 2008-06-02 | $64.29 | $64.96 | 152,400 | — | — |
| 2008-05-30 | $64.15 | $64.82 | 195,700 | — | — |
| 2008-05-29 | $64.00 | $64.67 | 167,900 | — | — |
| 2008-05-28 | $65.00 | $65.68 | 253,100 | — | — |
| 2008-05-27 | $63.24 | $63.90 | 146,400 | — | — |
| 2008-05-23 | $63.01 | $63.67 | 210,500 | — | — |
| 2008-05-22 | $63.00 | $63.66 | 355,200 | — | — |
| 2008-05-21 | $63.79 | $64.45 | 230,700 | — | — |
| 2008-05-20 | $64.65 | $65.32 | 138,900 | — | — |
| 2008-05-19 | $64.77 | $65.44 | 307,000 | — | — |
| 2008-05-16 | $65.01 | $65.69 | 394,800 | — | — |
| 2008-05-15 | $64.67 | $65.34 | 347,300 | — | — |
| 2008-05-14 | $64.56 | $65.23 | 496,700 | — | — |
| 2008-05-13 | $64.32 | $64.99 | 833,900 | — | — |
| 2008-05-12 | $66.00 | $66.69 | 557,700 | — | — |
| 2008-05-09 | $67.01 | $67.71 | 801,700 | — | — |
| 2008-05-08 | $66.09 | $66.78 | 1,561,200 | — | — |
| 2008-05-07 | $73.94 | $74.71 | 888,400 | — | — |
| 2008-05-06 | $70.87 | $71.61 | 132,800 | — | — |
| 2008-05-05 | $69.18 | $69.90 | 200,400 | — | — |
| 2008-05-02 | $67.77 | $68.47 | 307,800 | — | — |
| 2008-05-01 | $68.07 | $68.78 | 250,400 | — | — |
| 2008-04-30 | $68.63 | $69.34 | 327,800 | — | — |
| 2008-04-29 | $68.04 | $68.75 | 229,100 | — | — |
| 2008-04-28 | $68.35 | $69.06 | 225,300 | — | — |
| 2008-04-25 | $67.73 | $68.43 | 149,900 | — | — |
| 2008-04-24 | $67.34 | $68.04 | 223,300 | — | — |
| 2008-04-23 | $68.40 | $69.11 | 191,800 | — | — |
| 2008-04-22 | $69.17 | $69.71 | 180,800 | — | — |
| 2008-04-21 | $69.58 | $70.12 | 96,600 | — | — |
| 2008-04-18 | $69.67 | $70.21 | 133,500 | — | — |
| 2008-04-17 | $69.32 | $69.86 | 91,100 | — | — |
| 2008-04-16 | $69.34 | $69.88 | 238,400 | — | — |
| 2008-04-15 | $67.68 | $68.21 | 113,000 | — | — |
| 2008-04-14 | $67.02 | $67.54 | 112,700 | — | — |
| 2008-04-11 | $68.62 | $69.15 | 157,200 | — | — |
| 2008-04-10 | $70.74 | $71.29 | 129,300 | — | — |
| 2008-04-09 | $71.12 | $71.67 | 93,800 | — | — |
| 2008-04-08 | $71.62 | $72.18 | 116,300 | — | — |
| 2008-04-07 | $71.45 | $72.01 | 159,200 | — | — |
| 2008-04-04 | $71.50 | $72.06 | 185,400 | — | — |
| 2008-04-03 | $69.78 | $70.32 | 132,700 | — | — |
| 2008-04-02 | $68.92 | $69.46 | 179,300 | — | — |
| 2008-04-01 | $70.07 | $70.61 | 153,800 | — | — |
| 2008-03-31 | $69.30 | $69.84 | 257,200 | — | — |
| 2008-03-28 | $69.28 | $69.82 | 122,800 | — | — |
| 2008-03-27 | $69.39 | $69.93 | 185,000 | — | — |
| 2008-03-26 | $69.71 | $70.25 | 192,500 | — | — |
| 2008-03-25 | $70.12 | $70.66 | 261,700 | — | — |
| 2008-03-24 | $69.96 | $70.50 | 319,100 | — | — |
| 2008-03-20 | $68.33 | $68.86 | 511,000 | — | — |
| 2008-03-19 | $68.87 | $69.41 | 274,500 | — | — |
| 2008-03-18 | $73.29 | $73.86 | 230,700 | — | — |
| 2008-03-17 | $70.32 | $70.87 | 179,400 | — | — |
| 2008-03-14 | $71.70 | $72.26 | 263,100 | — | — |
| 2008-03-13 | $75.08 | $75.66 | 250,000 | — | — |
| 2008-03-12 | $73.57 | $74.14 | 249,100 | — | — |
| 2008-03-11 | $73.55 | $74.12 | 197,700 | — | — |
| 2008-03-10 | $70.40 | $70.95 | 247,500 | — | — |
| 2008-03-07 | $73.11 | $73.68 | 233,200 | — | — |
| 2008-03-06 | $75.50 | $76.09 | 183,600 | — | — |
| 2008-03-05 | $75.97 | $76.56 | 242,200 | — | — |
| 2008-03-04 | $75.79 | $76.38 | 247,000 | — | — |
| 2008-03-03 | $74.82 | $75.40 | 226,200 | — | — |
| 2008-02-29 | $73.35 | $73.92 | 289,000 | — | — |
| 2008-02-28 | $77.37 | $77.97 | 238,600 | — | — |
| 2008-02-27 | $77.67 | $78.27 | 283,000 | — | — |
| 2008-02-26 | $76.96 | $77.56 | 659,600 | — | — |
| 2008-02-25 | $75.56 | $76.15 | 235,200 | — | — |
| 2008-02-22 | $73.30 | $73.87 | 385,300 | — | — |
| 2008-02-21 | $71.99 | $72.55 | 376,700 | — | — |
| 2008-02-20 | $74.82 | $75.40 | 631,900 | — | — |
| 2008-02-19 | $71.97 | $72.53 | 1,018,200 | — | — |
| 2008-02-15 | $68.54 | $69.07 | 304,900 | — | — |
| 2008-02-14 | $67.43 | $67.95 | 223,800 | — | — |
| 2008-02-13 | $66.82 | $67.34 | 158,800 | — | — |
| 2008-02-12 | $64.14 | $64.64 | 162,400 | — | — |
| 2008-02-11 | $64.14 | $64.64 | 160,800 | — | — |
| 2008-02-08 | $63.98 | $64.48 | 165,100 | — | — |
| 2008-02-07 | $63.31 | $63.80 | 185,700 | — | — |
| 2008-02-06 | $63.95 | $64.45 | 158,300 | — | — |
| 2008-02-05 | $64.29 | $64.79 | 232,800 | — | — |
| 2008-02-04 | $66.09 | $66.60 | 140,800 | — | — |
| 2008-02-01 | $65.78 | $66.29 | 182,500 | — | — |
| 2008-01-31 | $63.96 | $64.46 | 241,800 | — | — |
| 2008-01-30 | $63.00 | $63.49 | 210,400 | — | — |
| 2008-01-29 | $63.45 | $63.94 | 94,700 | — | — |
| 2008-01-28 | $63.46 | $63.95 | 138,300 | — | — |
| 2008-01-25 | $61.80 | $62.28 | 95,300 | — | — |
| 2008-01-24 | $62.81 | $63.30 | 169,100 | — | — |
| 2008-01-23 | $60.92 | $61.39 | 386,600 | — | — |
| 2008-01-22 | $61.12 | $61.41 | 299,700 | — | — |
| 2008-01-18 | $62.80 | $63.10 | 297,900 | — | — |
| 2008-01-17 | $62.94 | $63.24 | 412,800 | — | — |
| 2008-01-16 | $66.29 | $66.61 | 240,900 | — | — |
| 2008-01-15 | $67.12 | $67.44 | 276,700 | — | — |
| 2008-01-14 | $70.34 | $70.68 | 230,400 | — | — |
| 2008-01-11 | $70.72 | $71.06 | 229,500 | — | — |
| 2008-01-10 | $71.87 | $72.22 | 300,400 | — | — |
| 2008-01-09 | $69.24 | $69.57 | 286,800 | — | — |
| 2008-01-08 | $70.25 | $70.59 | 337,700 | — | — |
| 2008-01-07 | $73.00 | $73.35 | 300,900 | — | — |
| 2008-01-04 | $74.70 | $75.06 | 171,400 | — | — |
| 2008-01-03 | $76.83 | $77.20 | 231,000 | — | — |
| 2008-01-02 | $77.88 | $78.25 | 262,300 | — | — |