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
- 2005-05-05 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 | $29.74 | $30.73 | 663,100 | — | — |
| 2008-12-30 | $28.54 | $29.49 | 617,200 | — | — |
| 2008-12-29 | $26.63 | $27.51 | 493,500 | — | — |
| 2008-12-26 | $26.79 | $27.68 | 238,400 | — | — |
| 2008-12-24 | $27.07 | $27.97 | 135,800 | — | — |
| 2008-12-23 | $27.20 | $28.10 | 463,100 | — | — |
| 2008-12-22 | $27.52 | $28.43 | 852,000 | — | — |
| 2008-12-19 | $28.13 | $29.06 | 867,700 | — | — |
| 2008-12-18 | $28.21 | $29.15 | 684,100 | — | — |
| 2008-12-17 | $29.09 | $30.06 | 896,400 | — | — |
| 2008-12-16 | $28.82 | $29.78 | 1,413,200 | — | — |
| 2008-12-15 | $28.50 | $29.45 | 670,900 | — | — |
| 2008-12-12 | $29.89 | $30.88 | 945,400 | — | — |
| 2008-12-11 | $28.59 | $29.54 | 1,277,600 | — | — |
| 2008-12-10 | $29.49 | $30.47 | 1,229,300 | — | — |
| 2008-12-09 | $28.76 | $29.72 | 874,300 | — | — |
| 2008-12-08 | $29.22 | $30.19 | 835,300 | — | — |
| 2008-12-05 | $25.53 | $26.38 | 1,346,000 | — | — |
| 2008-12-04 | $25.10 | $25.93 | 887,400 | — | — |
| 2008-12-03 | $26.18 | $27.05 | 1,240,800 | — | — |
| 2008-12-02 | $25.39 | $26.23 | 956,200 | — | — |
| 2008-12-01 | $25.44 | $26.29 | 1,090,500 | — | — |
| 2008-11-28 | $31.26 | $32.30 | 704,200 | — | — |
| 2008-11-26 | $30.01 | $31.01 | 865,200 | — | — |
| 2008-11-25 | $26.19 | $27.06 | 1,224,900 | — | — |
| 2008-11-24 | $25.94 | $26.80 | 1,138,800 | — | — |
| 2008-11-21 | $22.87 | $23.63 | 1,771,500 | — | — |
| 2008-11-20 | $20.61 | $21.29 | 1,447,700 | — | — |
| 2008-11-19 | $20.82 | $21.51 | 1,747,300 | — | — |
| 2008-11-18 | $24.40 | $25.21 | 1,560,100 | — | — |
| 2008-11-17 | $24.19 | $24.99 | 933,300 | — | — |
| 2008-11-14 | $25.86 | $26.72 | 1,076,800 | — | — |
| 2008-11-13 | $27.57 | $28.49 | 1,007,300 | — | — |
| 2008-11-12 | $24.74 | $25.56 | 866,600 | — | — |
| 2008-11-11 | $26.30 | $27.17 | 888,800 | — | — |
| 2008-11-10 | $27.28 | $28.19 | 608,800 | — | — |
| 2008-11-07 | $28.75 | $29.71 | 1,055,300 | — | — |
| 2008-11-06 | $27.69 | $28.61 | 1,108,100 | — | — |
| 2008-11-05 | $29.19 | $30.16 | 660,100 | — | — |
| 2008-11-04 | $31.06 | $31.99 | 869,800 | — | — |
| 2008-11-03 | $30.05 | $30.95 | 576,300 | — | — |
| 2008-10-31 | $30.17 | $31.07 | 2,040,900 | — | — |
| 2008-10-30 | $28.40 | $29.25 | 963,200 | — | — |
| 2008-10-29 | $28.39 | $29.24 | 1,506,900 | — | — |
| 2008-10-28 | $30.20 | $31.10 | 1,235,500 | — | — |
| 2008-10-27 | $26.25 | $27.03 | 872,100 | — | — |
| 2008-10-24 | $27.78 | $28.61 | 1,033,600 | — | — |
| 2008-10-23 | $28.06 | $28.90 | 1,287,700 | — | — |
| 2008-10-22 | $31.15 | $32.08 | 1,118,800 | — | — |
| 2008-10-21 | $34.78 | $35.82 | 582,500 | — | — |
| 2008-10-20 | $36.00 | $37.08 | 718,800 | — | — |
| 2008-10-17 | $35.50 | $36.56 | 903,400 | — | — |
| 2008-10-16 | $36.50 | $37.59 | 1,021,500 | — | — |
| 2008-10-15 | $35.05 | $36.10 | 1,092,600 | — | — |
| 2008-10-14 | $38.75 | $39.91 | 824,100 | — | — |
| 2008-10-13 | $37.00 | $38.11 | 1,378,600 | — | — |
| 2008-10-10 | $36.70 | $37.80 | 2,285,400 | — | — |
| 2008-10-09 | $37.35 | $38.47 | 1,649,200 | — | — |
| 2008-10-08 | $42.15 | $43.41 | 827,300 | — | — |
| 2008-10-07 | $38.90 | $40.06 | 787,900 | — | — |
| 2008-10-06 | $40.20 | $41.40 | 801,300 | — | — |
| 2008-10-03 | $39.62 | $40.80 | 871,700 | — | — |
| 2008-10-02 | $39.79 | $40.98 | 560,700 | — | — |
| 2008-10-01 | $41.01 | $42.24 | 890,400 | — | — |
| 2008-09-30 | $42.76 | $44.04 | 1,382,300 | — | — |
| 2008-09-29 | $42.27 | $43.53 | 1,036,700 | — | — |
| 2008-09-26 | $43.96 | $45.27 | 1,260,300 | — | — |
| 2008-09-25 | $42.40 | $43.67 | 588,000 | — | — |
| 2008-09-24 | $42.31 | $43.58 | 426,300 | — | — |
| 2008-09-23 | $40.02 | $41.22 | 754,000 | — | — |
| 2008-09-22 | $39.60 | $40.78 | 1,362,000 | — | — |
| 2008-09-19 | $43.25 | $44.54 | 4,173,400 | — | — |
| 2008-09-18 | $39.79 | $40.98 | 3,413,600 | — | — |
| 2008-09-17 | $37.50 | $38.62 | 2,408,600 | — | — |
| 2008-09-16 | $39.56 | $40.74 | 1,863,800 | — | — |
| 2008-09-15 | $37.67 | $38.80 | 2,594,900 | — | — |
| 2008-09-12 | $37.83 | $38.96 | 959,800 | — | — |
| 2008-09-11 | $37.48 | $38.60 | 1,173,100 | — | — |
| 2008-09-10 | $37.63 | $38.76 | 1,372,600 | — | — |
| 2008-09-09 | $35.76 | $36.83 | 1,740,400 | — | — |
| 2008-09-08 | $38.90 | $40.06 | 1,806,700 | — | — |
| 2008-09-05 | $37.91 | $39.04 | 1,825,600 | — | — |
| 2008-09-04 | $37.11 | $38.22 | 5,249,800 | — | — |
| 2008-09-03 | $38.35 | $39.50 | 1,868,700 | — | — |
| 2008-09-02 | $40.40 | $41.61 | 1,265,900 | — | — |
| 2008-08-29 | $42.39 | $43.66 | 1,510,300 | — | — |
| 2008-08-28 | $42.80 | $44.08 | 1,012,900 | — | — |
| 2008-08-27 | $41.53 | $42.77 | 918,500 | — | — |
| 2008-08-26 | $40.40 | $41.61 | 451,100 | — | — |
| 2008-08-25 | $40.53 | $41.74 | 488,800 | — | — |
| 2008-08-22 | $42.25 | $43.51 | 316,700 | — | — |
| 2008-08-21 | $40.78 | $42.00 | 663,800 | — | — |
| 2008-08-20 | $41.95 | $43.20 | 708,700 | — | — |
| 2008-08-19 | $42.08 | $43.34 | 1,129,000 | — | — |
| 2008-08-18 | $42.00 | $43.26 | 562,000 | — | — |
| 2008-08-15 | $42.36 | $43.63 | 699,500 | — | — |
| 2008-08-14 | $42.36 | $43.63 | 642,200 | — | — |
| 2008-08-13 | $40.87 | $42.09 | 950,900 | — | — |
| 2008-08-12 | $40.12 | $41.32 | 331,400 | — | — |
| 2008-08-11 | $41.07 | $42.30 | 763,500 | — | — |
| 2008-08-08 | $40.78 | $42.00 | 889,300 | — | — |
| 2008-08-07 | $38.42 | $39.57 | 311,600 | — | — |
| 2008-08-06 | $39.95 | $41.14 | 496,300 | — | — |
| 2008-08-05 | $40.24 | $41.44 | 692,700 | — | — |
| 2008-08-04 | $40.66 | $41.77 | 573,000 | — | — |
| 2008-08-01 | $40.66 | $41.77 | 414,300 | — | — |
| 2008-07-31 | $40.81 | $41.93 | 679,600 | — | — |
| 2008-07-30 | $39.05 | $40.12 | 1,226,100 | — | — |
| 2008-07-29 | $39.09 | $40.16 | 1,043,300 | — | — |
| 2008-07-28 | $38.46 | $39.51 | 694,700 | — | — |
| 2008-07-25 | $38.62 | $39.68 | 944,500 | — | — |
| 2008-07-24 | $38.55 | $39.61 | 1,073,200 | — | — |
| 2008-07-23 | $38.77 | $39.83 | 897,000 | — | — |
| 2008-07-22 | $37.82 | $38.86 | 875,700 | — | — |
| 2008-07-21 | $35.53 | $36.50 | 428,900 | — | — |
| 2008-07-18 | $35.90 | $36.88 | 1,084,200 | — | — |
| 2008-07-17 | $37.39 | $38.41 | 901,600 | — | — |
| 2008-07-16 | $36.07 | $37.06 | 761,400 | — | — |
| 2008-07-15 | $32.91 | $33.81 | 1,127,100 | — | — |
| 2008-07-14 | $31.76 | $32.63 | 1,046,100 | — | — |
| 2008-07-11 | $31.40 | $32.26 | 1,386,500 | — | — |
| 2008-07-10 | $32.70 | $33.59 | 896,300 | — | — |
| 2008-07-09 | $33.21 | $34.12 | 987,700 | — | — |
| 2008-07-08 | $33.09 | $34.00 | 1,543,400 | — | — |
| 2008-07-07 | $33.11 | $34.02 | 1,852,400 | — | — |
| 2008-07-03 | $34.30 | $35.24 | 436,700 | — | — |
| 2008-07-02 | $34.24 | $35.18 | 410,200 | — | — |
| 2008-07-01 | $34.80 | $35.75 | 664,200 | — | — |
| 2008-06-30 | $34.15 | $35.08 | 791,900 | — | — |
| 2008-06-27 | $34.50 | $35.44 | 867,000 | — | — |
| 2008-06-26 | $33.96 | $34.89 | 671,000 | — | — |
| 2008-06-25 | $35.12 | $36.08 | 867,300 | — | — |
| 2008-06-24 | $35.42 | $36.39 | 1,013,100 | — | — |
| 2008-06-23 | $36.87 | $37.88 | 485,000 | — | — |
| 2008-06-20 | $38.24 | $39.29 | 426,000 | — | — |
| 2008-06-19 | $38.29 | $39.34 | 254,000 | — | — |
| 2008-06-18 | $38.35 | $39.40 | 275,900 | — | — |
| 2008-06-17 | $38.74 | $39.80 | 806,300 | — | — |
| 2008-06-16 | $39.10 | $40.17 | 1,058,700 | — | — |
| 2008-06-13 | $37.41 | $38.43 | 342,300 | — | — |
| 2008-06-12 | $36.25 | $37.24 | 440,600 | — | — |
| 2008-06-11 | $36.09 | $37.08 | 663,000 | — | — |
| 2008-06-10 | $37.10 | $38.12 | 853,900 | — | — |
| 2008-06-09 | $37.80 | $38.83 | 796,000 | — | — |
| 2008-06-06 | $38.29 | $39.34 | 614,600 | — | — |
| 2008-06-05 | $39.91 | $41.00 | 619,000 | — | — |
| 2008-06-04 | $38.15 | $39.19 | 401,600 | — | — |
| 2008-06-03 | $37.43 | $38.45 | 689,700 | — | — |
| 2008-06-02 | $37.37 | $38.39 | 521,300 | — | — |
| 2008-05-30 | $38.09 | $39.13 | 385,900 | — | — |
| 2008-05-29 | $37.80 | $38.83 | 543,100 | — | — |
| 2008-05-28 | $36.55 | $37.55 | 778,600 | — | — |
| 2008-05-27 | $36.74 | $37.75 | 541,600 | — | — |
| 2008-05-23 | $36.43 | $37.43 | 530,700 | — | — |
| 2008-05-22 | $36.62 | $37.62 | 778,500 | — | — |
| 2008-05-21 | $35.87 | $36.85 | 918,700 | — | — |
| 2008-05-20 | $36.03 | $37.02 | 1,408,400 | — | — |
| 2008-05-19 | $36.77 | $37.78 | 2,240,400 | — | — |
| 2008-05-16 | $37.35 | $38.37 | 463,100 | — | — |
| 2008-05-15 | $37.37 | $38.39 | 314,000 | — | — |
| 2008-05-14 | $36.06 | $37.05 | 435,700 | — | — |
| 2008-05-13 | $36.07 | $37.06 | 728,500 | — | — |
| 2008-05-12 | $36.53 | $37.53 | 441,400 | — | — |
| 2008-05-09 | $35.86 | $36.74 | 721,100 | — | — |
| 2008-05-08 | $36.17 | $37.06 | 1,395,700 | — | — |
| 2008-05-07 | $35.50 | $36.37 | 1,323,300 | — | — |
| 2008-05-06 | $35.46 | $36.33 | 2,781,000 | — | — |
| 2008-05-05 | $37.50 | $38.42 | 702,200 | — | — |
| 2008-05-02 | $37.43 | $38.35 | 1,438,600 | — | — |
| 2008-05-01 | $40.29 | $41.28 | 787,200 | — | — |
| 2008-04-30 | $39.14 | $40.10 | 626,900 | — | — |
| 2008-04-29 | $38.52 | $39.46 | 528,500 | — | — |
| 2008-04-28 | $37.65 | $38.57 | 919,300 | — | — |
| 2008-04-25 | $36.66 | $37.56 | 567,700 | — | — |
| 2008-04-24 | $36.21 | $37.10 | 948,400 | — | — |
| 2008-04-23 | $34.53 | $35.38 | 417,700 | — | — |
| 2008-04-22 | $34.11 | $34.95 | 243,500 | — | — |
| 2008-04-21 | $34.48 | $35.32 | 506,800 | — | — |
| 2008-04-18 | $35.05 | $35.91 | 962,800 | — | — |
| 2008-04-17 | $35.35 | $36.22 | 566,000 | — | — |
| 2008-04-16 | $35.55 | $36.42 | 850,200 | — | — |
| 2008-04-15 | $33.89 | $34.72 | 733,400 | — | — |
| 2008-04-14 | $34.23 | $35.07 | 375,500 | — | — |
| 2008-04-11 | $35.25 | $36.11 | 980,300 | — | — |
| 2008-04-10 | $35.13 | $35.99 | 309,300 | — | — |
| 2008-04-09 | $35.46 | $36.33 | 484,800 | — | — |
| 2008-04-08 | $36.94 | $37.85 | 657,100 | — | — |
| 2008-04-07 | $38.38 | $39.32 | 847,900 | — | — |
| 2008-04-04 | $37.20 | $38.11 | 896,000 | — | — |
| 2008-04-03 | $38.11 | $39.04 | 1,009,600 | — | — |
| 2008-04-02 | $40.07 | $41.05 | 662,800 | — | — |
| 2008-04-01 | $40.81 | $41.81 | 671,000 | — | — |
| 2008-03-31 | $38.20 | $39.14 | 617,200 | — | — |
| 2008-03-28 | $37.40 | $38.32 | 1,387,200 | — | — |
| 2008-03-27 | $37.01 | $37.92 | 1,132,500 | — | — |
| 2008-03-26 | $37.84 | $38.77 | 979,800 | — | — |
| 2008-03-25 | $39.30 | $40.26 | 947,100 | — | — |
| 2008-03-24 | $39.15 | $40.11 | 1,348,600 | — | — |
| 2008-03-20 | $37.09 | $38.00 | 1,481,200 | — | — |
| 2008-03-19 | $33.79 | $34.62 | 725,700 | — | — |
| 2008-03-18 | $34.35 | $35.19 | 1,469,600 | — | — |
| 2008-03-17 | $31.63 | $32.41 | 2,306,300 | — | — |
| 2008-03-14 | $32.89 | $33.70 | 1,189,200 | — | — |
| 2008-03-13 | $33.81 | $34.64 | 1,446,500 | — | — |
| 2008-03-12 | $34.25 | $35.09 | 1,378,900 | — | — |
| 2008-03-11 | $34.90 | $35.76 | 1,005,400 | — | — |
| 2008-03-10 | $32.83 | $33.63 | 1,040,800 | — | — |
| 2008-03-07 | $34.71 | $35.56 | 997,900 | — | — |
| 2008-03-06 | $35.41 | $36.28 | 667,400 | — | — |
| 2008-03-05 | $36.62 | $37.52 | 640,300 | — | — |
| 2008-03-04 | $37.00 | $37.91 | 1,811,000 | — | — |
| 2008-03-03 | $37.71 | $38.63 | 783,100 | — | — |
| 2008-02-29 | $38.19 | $39.13 | 873,000 | — | — |
| 2008-02-28 | $38.08 | $39.01 | 532,400 | — | — |
| 2008-02-27 | $38.80 | $39.75 | 601,200 | — | — |
| 2008-02-26 | $38.20 | $39.14 | 1,063,300 | — | — |
| 2008-02-25 | $37.57 | $38.49 | 494,000 | — | — |
| 2008-02-22 | $36.83 | $37.73 | 751,300 | — | — |
| 2008-02-21 | $36.00 | $36.88 | 919,800 | — | — |
| 2008-02-20 | $36.85 | $37.75 | 849,400 | — | — |
| 2008-02-19 | $36.73 | $37.63 | 842,000 | — | — |
| 2008-02-15 | $37.64 | $38.56 | 598,200 | — | — |
| 2008-02-14 | $37.85 | $38.78 | 2,861,900 | — | — |
| 2008-02-13 | $39.85 | $40.83 | 890,200 | — | — |
| 2008-02-12 | $37.84 | $38.77 | 1,921,000 | — | — |
| 2008-02-11 | $39.05 | $40.01 | 790,700 | — | — |
| 2008-02-08 | $38.49 | $39.43 | 795,600 | — | — |
| 2008-02-07 | $38.65 | $39.60 | 949,100 | — | — |
| 2008-02-06 | $37.03 | $37.94 | 617,700 | — | — |
| 2008-02-05 | $37.43 | $38.24 | 1,306,400 | — | — |
| 2008-02-04 | $39.12 | $39.97 | 1,428,000 | — | — |
| 2008-02-01 | $42.89 | $43.82 | 2,228,700 | — | — |
| 2008-01-31 | $39.53 | $40.39 | 1,583,400 | — | — |
| 2008-01-30 | $37.81 | $38.63 | 2,540,300 | — | — |
| 2008-01-29 | $35.66 | $36.44 | 858,900 | — | — |
| 2008-01-28 | $34.26 | $35.01 | 651,300 | — | — |
| 2008-01-25 | $33.19 | $33.91 | 564,300 | — | — |
| 2008-01-24 | $34.09 | $34.83 | 1,283,800 | — | — |
| 2008-01-23 | $32.56 | $33.27 | 1,448,400 | — | — |
| 2008-01-22 | $31.70 | $32.39 | 1,304,400 | — | — |
| 2008-01-18 | $31.91 | $32.60 | 727,000 | — | — |
| 2008-01-17 | $32.51 | $33.22 | 868,300 | — | — |
| 2008-01-16 | $33.41 | $34.14 | 951,100 | — | — |
| 2008-01-15 | $34.28 | $35.03 | 604,200 | — | — |
| 2008-01-14 | $34.65 | $35.40 | 334,000 | — | — |
| 2008-01-11 | $34.83 | $35.59 | 837,400 | — | — |
| 2008-01-10 | $35.03 | $35.79 | 1,198,700 | — | — |
| 2008-01-09 | $33.80 | $34.54 | 2,443,000 | — | — |
| 2008-01-08 | $34.12 | $34.86 | 917,900 | — | — |
| 2008-01-07 | $36.75 | $37.55 | 1,076,800 | — | — |
| 2008-01-04 | $38.08 | $38.91 | 1,087,400 | — | — |
| 2008-01-03 | $39.68 | $40.54 | 552,000 | — | — |
| 2008-01-02 | $39.12 | $39.97 | 472,600 | — | — |