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
- 1997-01-29 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 | $33.46 | $67.14 | 692,600 | — | — |
| 2008-12-30 | $32.22 | $64.66 | 526,700 | — | — |
| 2008-12-29 | $30.55 | $61.31 | 544,800 | — | — |
| 2008-12-26 | $32.77 | $64.60 | 380,500 | — | — |
| 2008-12-24 | $32.20 | $63.47 | 199,700 | — | — |
| 2008-12-23 | $32.38 | $63.83 | 795,700 | — | — |
| 2008-12-22 | $33.16 | $65.36 | 1,232,700 | — | — |
| 2008-12-19 | $32.39 | $63.85 | 1,269,300 | — | — |
| 2008-12-18 | $30.17 | $59.47 | 1,319,300 | — | — |
| 2008-12-17 | $33.78 | $66.59 | 1,178,000 | — | — |
| 2008-12-16 | $34.49 | $67.99 | 1,140,100 | — | — |
| 2008-12-15 | $29.42 | $57.99 | 828,900 | — | — |
| 2008-12-12 | $30.90 | $60.91 | 1,230,700 | — | — |
| 2008-12-11 | $28.50 | $56.18 | 1,355,600 | — | — |
| 2008-12-10 | $33.27 | $65.58 | 923,400 | — | — |
| 2008-12-09 | $31.37 | $61.84 | 979,800 | — | — |
| 2008-12-08 | $34.32 | $67.65 | 1,128,300 | — | — |
| 2008-12-05 | $31.82 | $62.72 | 874,200 | — | — |
| 2008-12-04 | $28.52 | $56.22 | 1,034,000 | — | — |
| 2008-12-03 | $29.70 | $58.54 | 958,500 | — | — |
| 2008-12-02 | $27.63 | $54.46 | 1,339,900 | — | — |
| 2008-12-01 | $22.94 | $45.22 | 911,100 | — | — |
| 2008-11-28 | $30.47 | $60.06 | 296,900 | — | — |
| 2008-11-26 | $30.64 | $60.40 | 874,800 | — | — |
| 2008-11-25 | $28.75 | $56.67 | 1,106,600 | — | — |
| 2008-11-24 | $28.18 | $55.55 | 1,403,100 | — | — |
| 2008-11-21 | $24.11 | $47.53 | 1,460,400 | — | — |
| 2008-11-20 | $22.10 | $43.56 | 1,640,500 | — | — |
| 2008-11-19 | $22.78 | $44.90 | 989,000 | — | — |
| 2008-11-18 | $27.57 | $54.35 | 949,300 | — | — |
| 2008-11-17 | $27.30 | $53.81 | 586,600 | — | — |
| 2008-11-14 | $28.44 | $56.06 | 947,300 | — | — |
| 2008-11-13 | $30.61 | $60.34 | 963,400 | — | — |
| 2008-11-12 | $26.93 | $53.08 | 644,100 | — | — |
| 2008-11-11 | $28.06 | $55.31 | 490,800 | — | — |
| 2008-11-10 | $27.66 | $54.52 | 717,300 | — | — |
| 2008-11-07 | $29.97 | $59.08 | 786,400 | — | — |
| 2008-11-06 | $28.46 | $56.10 | 561,100 | — | — |
| 2008-11-05 | $29.39 | $57.93 | 640,700 | — | — |
| 2008-11-04 | $32.56 | $64.18 | 672,000 | — | — |
| 2008-11-03 | $30.94 | $60.99 | 384,000 | — | — |
| 2008-10-31 | $32.15 | $63.37 | 760,900 | — | — |
| 2008-10-30 | $30.74 | $60.59 | 535,500 | — | — |
| 2008-10-29 | $29.53 | $58.21 | 844,400 | — | — |
| 2008-10-28 | $29.99 | $59.12 | 1,054,600 | — | — |
| 2008-10-27 | $26.11 | $51.47 | 526,200 | — | — |
| 2008-10-24 | $28.08 | $55.35 | 369,600 | — | — |
| 2008-10-23 | $30.27 | $59.67 | 805,700 | — | — |
| 2008-10-22 | $31.60 | $62.29 | 854,000 | — | — |
| 2008-10-21 | $34.55 | $68.10 | 434,100 | — | — |
| 2008-10-20 | $35.63 | $70.23 | 373,600 | — | — |
| 2008-10-17 | $34.75 | $68.50 | 764,600 | — | — |
| 2008-10-16 | $34.94 | $68.87 | 1,054,200 | — | — |
| 2008-10-15 | $34.33 | $67.67 | 746,100 | — | — |
| 2008-10-14 | $38.55 | $75.99 | 972,600 | — | — |
| 2008-10-13 | $40.97 | $80.76 | 770,200 | — | — |
| 2008-10-10 | $38.44 | $75.77 | 1,497,000 | — | — |
| 2008-10-09 | $31.92 | $62.92 | 1,524,600 | — | — |
| 2008-10-08 | $33.31 | $65.66 | 1,070,300 | — | — |
| 2008-10-07 | $34.87 | $68.74 | 1,245,500 | — | — |
| 2008-10-06 | $36.61 | $72.17 | 1,170,900 | — | — |
| 2008-10-03 | $39.20 | $77.27 | 772,100 | — | — |
| 2008-10-02 | $43.35 | $85.45 | 713,900 | — | — |
| 2008-10-01 | $46.80 | $92.25 | 503,500 | — | — |
| 2008-09-30 | $47.79 | $94.20 | 604,200 | — | — |
| 2008-09-29 | $44.72 | $88.15 | 357,700 | — | — |
| 2008-09-26 | $48.92 | $96.43 | 961,500 | — | — |
| 2008-09-25 | $48.50 | $94.46 | 809,100 | — | — |
| 2008-09-24 | $48.40 | $94.26 | 1,207,100 | — | — |
| 2008-09-23 | $49.61 | $96.62 | 419,600 | — | — |
| 2008-09-22 | $47.72 | $92.94 | 460,900 | — | — |
| 2008-09-19 | $52.30 | $101.86 | 798,500 | — | — |
| 2008-09-18 | $50.48 | $98.32 | 686,000 | — | — |
| 2008-09-17 | $46.00 | $89.59 | 556,600 | — | — |
| 2008-09-16 | $48.93 | $95.30 | 689,900 | — | — |
| 2008-09-15 | $47.12 | $91.77 | 466,300 | — | — |
| 2008-09-12 | $50.75 | $98.84 | 392,500 | — | — |
| 2008-09-11 | $49.96 | $97.30 | 270,500 | — | — |
| 2008-09-10 | $49.60 | $96.60 | 292,500 | — | — |
| 2008-09-09 | $49.06 | $95.55 | 420,700 | — | — |
| 2008-09-08 | $50.73 | $98.80 | 629,000 | — | — |
| 2008-09-05 | $48.85 | $95.14 | 245,400 | — | — |
| 2008-09-04 | $48.55 | $94.56 | 305,800 | — | — |
| 2008-09-03 | $50.05 | $97.48 | 424,800 | — | — |
| 2008-09-02 | $49.99 | $97.36 | 299,900 | — | — |
| 2008-08-29 | $50.05 | $97.48 | 305,700 | — | — |
| 2008-08-28 | $50.35 | $98.06 | 408,200 | — | — |
| 2008-08-27 | $48.76 | $94.97 | 186,700 | — | — |
| 2008-08-26 | $48.06 | $93.60 | 186,700 | — | — |
| 2008-08-25 | $47.76 | $93.02 | 217,100 | — | — |
| 2008-08-22 | $49.20 | $95.82 | 303,300 | — | — |
| 2008-08-21 | $47.33 | $92.18 | 277,400 | — | — |
| 2008-08-20 | $47.54 | $92.59 | 330,900 | — | — |
| 2008-08-19 | $47.87 | $93.23 | 545,700 | — | — |
| 2008-08-18 | $48.47 | $94.40 | 455,300 | — | — |
| 2008-08-15 | $48.93 | $95.30 | 263,400 | — | — |
| 2008-08-14 | $48.85 | $95.14 | 179,600 | — | — |
| 2008-08-13 | $47.68 | $92.86 | 294,600 | — | — |
| 2008-08-12 | $47.85 | $93.19 | 270,100 | — | — |
| 2008-08-11 | $48.81 | $95.06 | 271,500 | — | — |
| 2008-08-08 | $47.74 | $92.98 | 568,600 | — | — |
| 2008-08-07 | $46.37 | $90.31 | 369,100 | — | — |
| 2008-08-06 | $47.71 | $92.92 | 274,300 | — | — |
| 2008-08-05 | $47.86 | $93.21 | 400,200 | — | — |
| 2008-08-04 | $45.36 | $88.34 | 550,400 | — | — |
| 2008-08-01 | $46.22 | $90.02 | 320,300 | — | — |
| 2008-07-31 | $45.81 | $89.22 | 329,900 | — | — |
| 2008-07-30 | $46.14 | $89.86 | 580,400 | — | — |
| 2008-07-29 | $46.98 | $91.50 | 1,010,800 | — | — |
| 2008-07-28 | $46.19 | $89.96 | 263,700 | — | — |
| 2008-07-25 | $47.86 | $93.21 | 331,100 | — | — |
| 2008-07-24 | $46.79 | $91.13 | 828,100 | — | — |
| 2008-07-23 | $50.34 | $98.04 | 867,000 | — | — |
| 2008-07-22 | $49.65 | $96.70 | 616,800 | — | — |
| 2008-07-21 | $47.36 | $92.24 | 424,600 | — | — |
| 2008-07-18 | $46.05 | $89.69 | 488,100 | — | — |
| 2008-07-17 | $46.11 | $89.80 | 740,700 | — | — |
| 2008-07-16 | $45.26 | $88.15 | 613,600 | — | — |
| 2008-07-15 | $42.37 | $82.52 | 588,200 | — | — |
| 2008-07-14 | $42.39 | $82.56 | 455,700 | — | — |
| 2008-07-11 | $44.37 | $86.42 | 589,100 | — | — |
| 2008-07-10 | $45.77 | $89.14 | 372,200 | — | — |
| 2008-07-09 | $44.91 | $87.47 | 452,000 | — | — |
| 2008-07-08 | $49.90 | $97.19 | 322,900 | — | — |
| 2008-07-07 | $45.23 | $88.09 | 296,500 | — | — |
| 2008-07-03 | $45.99 | $89.57 | 118,700 | — | — |
| 2008-07-02 | $46.40 | $90.37 | 500,100 | — | — |
| 2008-07-01 | $47.25 | $92.03 | 431,600 | — | — |
| 2008-06-30 | $47.03 | $91.60 | 388,300 | — | — |
| 2008-06-27 | $46.52 | $90.60 | 698,300 | — | — |
| 2008-06-26 | $46.72 | $90.99 | 418,300 | — | — |
| 2008-06-25 | $48.87 | $94.05 | 205,200 | — | — |
| 2008-06-24 | $48.88 | $94.07 | 188,900 | — | — |
| 2008-06-23 | $48.62 | $93.57 | 188,700 | — | — |
| 2008-06-20 | $49.49 | $95.24 | 278,600 | — | — |
| 2008-06-19 | $50.98 | $98.11 | 207,300 | — | — |
| 2008-06-18 | $49.50 | $95.26 | 294,000 | — | — |
| 2008-06-17 | $50.12 | $96.46 | 272,000 | — | — |
| 2008-06-16 | $52.26 | $100.57 | 200,600 | — | — |
| 2008-06-13 | $51.35 | $98.82 | 262,300 | — | — |
| 2008-06-12 | $50.64 | $97.46 | 299,000 | — | — |
| 2008-06-11 | $50.06 | $96.34 | 261,600 | — | — |
| 2008-06-10 | $50.79 | $97.75 | 361,200 | — | — |
| 2008-06-09 | $51.01 | $98.17 | 379,400 | — | — |
| 2008-06-06 | $52.61 | $101.25 | 453,800 | — | — |
| 2008-06-05 | $55.44 | $106.69 | 331,900 | — | — |
| 2008-06-04 | $54.29 | $104.48 | 275,300 | — | — |
| 2008-06-03 | $53.75 | $103.44 | 327,300 | — | — |
| 2008-06-02 | $53.90 | $103.73 | 291,100 | — | — |
| 2008-05-30 | $54.52 | $104.92 | 542,500 | — | — |
| 2008-05-29 | $54.24 | $104.39 | 494,800 | — | — |
| 2008-05-28 | $52.70 | $101.42 | 314,200 | — | — |
| 2008-05-27 | $52.17 | $100.40 | 350,100 | — | — |
| 2008-05-23 | $51.77 | $99.63 | 201,400 | — | — |
| 2008-05-22 | $51.75 | $99.59 | 255,200 | — | — |
| 2008-05-21 | $52.19 | $100.44 | 328,400 | — | — |
| 2008-05-20 | $52.97 | $101.94 | 312,600 | — | — |
| 2008-05-19 | $53.32 | $102.61 | 137,000 | — | — |
| 2008-05-16 | $53.77 | $103.48 | 334,100 | — | — |
| 2008-05-15 | $53.58 | $103.12 | 244,900 | — | — |
| 2008-05-14 | $53.19 | $102.36 | 173,300 | — | — |
| 2008-05-13 | $53.10 | $102.19 | 181,500 | — | — |
| 2008-05-12 | $53.38 | $102.73 | 199,600 | — | — |
| 2008-05-09 | $52.44 | $100.92 | 244,700 | — | — |
| 2008-05-08 | $52.82 | $101.65 | 224,300 | — | — |
| 2008-05-07 | $53.19 | $102.36 | 310,900 | — | — |
| 2008-05-06 | $53.99 | $103.90 | 515,700 | — | — |
| 2008-05-05 | $53.55 | $103.06 | 277,600 | — | — |
| 2008-05-02 | $53.45 | $102.86 | 355,800 | — | — |
| 2008-05-01 | $53.65 | $103.25 | 327,200 | — | — |
| 2008-04-30 | $52.32 | $100.69 | 353,000 | — | — |
| 2008-04-29 | $53.06 | $102.11 | 471,500 | — | — |
| 2008-04-28 | $54.22 | $104.35 | 223,400 | — | — |
| 2008-04-25 | $55.05 | $105.94 | 340,000 | — | — |
| 2008-04-24 | $55.54 | $106.89 | 357,800 | — | — |
| 2008-04-23 | $54.45 | $104.79 | 361,400 | — | — |
| 2008-04-22 | $54.00 | $103.92 | 642,600 | — | — |
| 2008-04-21 | $52.57 | $101.17 | 198,600 | — | — |
| 2008-04-18 | $52.75 | $101.52 | 218,700 | — | — |
| 2008-04-17 | $53.46 | $102.88 | 318,600 | — | — |
| 2008-04-16 | $52.96 | $101.92 | 497,600 | — | — |
| 2008-04-15 | $50.52 | $97.23 | 334,100 | — | — |
| 2008-04-14 | $50.31 | $96.82 | 269,400 | — | — |
| 2008-04-11 | $50.90 | $97.96 | 240,500 | — | — |
| 2008-04-10 | $51.75 | $99.59 | 332,700 | — | — |
| 2008-04-09 | $51.25 | $98.63 | 363,800 | — | — |
| 2008-04-08 | $51.96 | $100.00 | 327,900 | — | — |
| 2008-04-07 | $52.20 | $100.46 | 344,100 | — | — |
| 2008-04-04 | $52.62 | $101.27 | 466,200 | — | — |
| 2008-04-03 | $52.42 | $100.88 | 1,051,200 | — | — |
| 2008-04-02 | $52.12 | $100.31 | 632,300 | — | — |
| 2008-04-01 | $52.02 | $100.11 | 354,600 | — | — |
| 2008-03-31 | $49.11 | $94.51 | 393,600 | — | — |
| 2008-03-28 | $48.31 | $92.97 | 527,800 | — | — |
| 2008-03-27 | $49.29 | $94.86 | 461,300 | — | — |
| 2008-03-26 | $49.64 | $94.42 | 368,900 | — | — |
| 2008-03-25 | $50.87 | $96.76 | 281,100 | — | — |
| 2008-03-24 | $50.96 | $96.93 | 301,400 | — | — |
| 2008-03-20 | $49.65 | $94.44 | 402,900 | — | — |
| 2008-03-19 | $47.91 | $91.13 | 365,500 | — | — |
| 2008-03-18 | $48.55 | $92.34 | 625,800 | — | — |
| 2008-03-17 | $45.75 | $87.02 | 620,500 | — | — |
| 2008-03-14 | $46.29 | $88.04 | 615,400 | — | — |
| 2008-03-13 | $46.83 | $89.07 | 522,800 | — | — |
| 2008-03-12 | $46.59 | $88.62 | 603,600 | — | — |
| 2008-03-11 | $47.15 | $89.68 | 460,500 | — | — |
| 2008-03-10 | $44.81 | $85.23 | 318,300 | — | — |
| 2008-03-07 | $45.68 | $86.88 | 545,500 | — | — |
| 2008-03-06 | $45.66 | $86.85 | 636,600 | — | — |
| 2008-03-05 | $47.02 | $89.43 | 314,800 | — | — |
| 2008-03-04 | $47.37 | $90.10 | 426,000 | — | — |
| 2008-03-03 | $48.00 | $91.30 | 448,000 | — | — |
| 2008-02-29 | $47.43 | $90.21 | 329,500 | — | — |
| 2008-02-28 | $48.37 | $92.00 | 283,500 | — | — |
| 2008-02-27 | $49.54 | $94.23 | 350,200 | — | — |
| 2008-02-26 | $50.91 | $96.83 | 594,300 | — | — |
| 2008-02-25 | $49.60 | $94.34 | 412,500 | — | — |
| 2008-02-22 | $47.73 | $90.78 | 604,000 | — | — |
| 2008-02-21 | $45.68 | $86.88 | 428,300 | — | — |
| 2008-02-20 | $47.09 | $89.57 | 471,500 | — | — |
| 2008-02-19 | $47.39 | $90.14 | 491,700 | — | — |
| 2008-02-15 | $47.75 | $90.82 | 279,800 | — | — |
| 2008-02-14 | $47.00 | $89.40 | 606,700 | — | — |
| 2008-02-13 | $47.68 | $90.69 | 321,700 | — | — |
| 2008-02-12 | $47.27 | $89.91 | 317,900 | — | — |
| 2008-02-11 | $45.81 | $87.13 | 341,500 | — | — |
| 2008-02-08 | $47.21 | $89.79 | 519,100 | — | — |
| 2008-02-07 | $47.89 | $91.09 | 763,900 | — | — |
| 2008-02-06 | $47.40 | $90.16 | 799,000 | — | — |
| 2008-02-05 | $49.21 | $93.60 | 357,900 | — | — |
| 2008-02-04 | $50.34 | $95.75 | 460,900 | — | — |
| 2008-02-01 | $51.04 | $97.08 | 421,300 | — | — |
| 2008-01-31 | $48.79 | $92.80 | 841,900 | — | — |
| 2008-01-30 | $48.70 | $92.63 | 563,500 | — | — |
| 2008-01-29 | $50.07 | $95.23 | 863,200 | — | — |
| 2008-01-28 | $50.00 | $95.10 | 1,089,500 | — | — |
| 2008-01-25 | $49.00 | $93.20 | 581,000 | — | — |
| 2008-01-24 | $49.24 | $93.66 | 521,600 | — | — |
| 2008-01-23 | $50.53 | $96.11 | 687,000 | — | — |
| 2008-01-22 | $46.83 | $89.07 | 868,800 | — | — |
| 2008-01-18 | $46.62 | $88.67 | 468,500 | — | — |
| 2008-01-17 | $47.72 | $90.76 | 436,300 | — | — |
| 2008-01-16 | $49.09 | $93.37 | 714,800 | — | — |
| 2008-01-15 | $49.01 | $93.22 | 476,200 | — | — |
| 2008-01-14 | $50.14 | $95.37 | 369,900 | — | — |
| 2008-01-11 | $49.86 | $94.83 | 637,800 | — | — |
| 2008-01-10 | $49.57 | $94.28 | 607,800 | — | — |
| 2008-01-09 | $47.64 | $90.61 | 689,600 | — | — |
| 2008-01-08 | $47.69 | $90.71 | 563,800 | — | — |
| 2008-01-07 | $49.78 | $94.68 | 466,200 | — | — |
| 2008-01-04 | $48.95 | $93.10 | 637,600 | — | — |
| 2008-01-03 | $51.50 | $97.95 | 530,400 | — | — |
| 2008-01-02 | $53.64 | $102.02 | 580,100 | — | — |