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
- 1994-04-07 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 | $25.47 | $33.13 | 457,800 | — | — |
| 2008-12-30 | $24.45 | $31.81 | 378,600 | — | — |
| 2008-12-29 | $23.53 | $30.61 | 355,400 | — | — |
| 2008-12-26 | $23.58 | $30.51 | 217,600 | — | — |
| 2008-12-24 | $23.26 | $30.09 | 185,400 | — | — |
| 2008-12-23 | $23.20 | $30.00 | 424,600 | — | — |
| 2008-12-22 | $23.31 | $30.15 | 683,000 | — | — |
| 2008-12-19 | $24.11 | $31.18 | 845,800 | — | — |
| 2008-12-18 | $23.80 | $30.78 | 715,600 | — | — |
| 2008-12-17 | $24.25 | $31.36 | 530,400 | — | — |
| 2008-12-16 | $23.67 | $30.62 | 547,400 | — | — |
| 2008-12-15 | $22.22 | $28.74 | 895,200 | — | — |
| 2008-12-12 | $23.04 | $29.80 | 617,200 | — | — |
| 2008-12-11 | $22.86 | $29.57 | 771,800 | — | — |
| 2008-12-10 | $23.68 | $30.63 | 1,010,200 | — | — |
| 2008-12-09 | $23.61 | $30.54 | 1,485,600 | — | — |
| 2008-12-08 | $23.33 | $30.18 | 2,048,200 | — | — |
| 2008-12-05 | $23.06 | $29.82 | 1,329,200 | — | — |
| 2008-12-04 | $22.30 | $28.84 | 1,166,400 | — | — |
| 2008-12-03 | $21.99 | $28.44 | 880,000 | — | — |
| 2008-12-02 | $21.80 | $28.19 | 782,400 | — | — |
| 2008-12-01 | $20.30 | $26.25 | 1,047,400 | — | — |
| 2008-11-28 | $22.84 | $29.55 | 557,800 | — | — |
| 2008-11-26 | $22.23 | $28.76 | 817,600 | — | — |
| 2008-11-25 | $20.75 | $26.84 | 908,400 | — | — |
| 2008-11-24 | $19.97 | $25.83 | 1,040,800 | — | — |
| 2008-11-21 | $19.11 | $24.71 | 1,188,800 | — | — |
| 2008-11-20 | $17.33 | $22.41 | 1,042,200 | — | — |
| 2008-11-19 | $18.08 | $23.39 | 1,178,800 | — | — |
| 2008-11-18 | $19.26 | $24.91 | 1,184,000 | — | — |
| 2008-11-17 | $19.19 | $24.82 | 858,600 | — | — |
| 2008-11-14 | $19.31 | $24.97 | 1,055,000 | — | — |
| 2008-11-13 | $20.87 | $27.00 | 1,437,800 | — | — |
| 2008-11-12 | $18.38 | $23.77 | 991,400 | — | — |
| 2008-11-11 | $19.84 | $25.67 | 884,000 | — | — |
| 2008-11-10 | $21.04 | $27.22 | 977,200 | — | — |
| 2008-11-07 | $21.19 | $27.41 | 861,200 | — | — |
| 2008-11-06 | $20.57 | $26.60 | 626,600 | — | — |
| 2008-11-05 | $21.76 | $28.15 | 987,400 | — | — |
| 2008-11-04 | $23.14 | $29.93 | 1,121,400 | — | — |
| 2008-11-03 | $21.80 | $28.20 | 670,600 | — | — |
| 2008-10-31 | $21.58 | $27.91 | 952,400 | — | — |
| 2008-10-30 | $21.65 | $28.00 | 1,160,000 | — | — |
| 2008-10-29 | $20.41 | $26.39 | 1,147,200 | — | — |
| 2008-10-28 | $19.57 | $25.31 | 1,149,800 | — | — |
| 2008-10-27 | $17.91 | $23.16 | 874,800 | — | — |
| 2008-10-24 | $18.41 | $23.81 | 1,492,000 | — | — |
| 2008-10-23 | $19.22 | $24.86 | 1,847,800 | — | — |
| 2008-10-22 | $20.83 | $26.94 | 2,467,800 | — | — |
| 2008-10-21 | $24.75 | $32.02 | 979,800 | — | — |
| 2008-10-20 | $25.96 | $33.58 | 1,007,400 | — | — |
| 2008-10-17 | $25.71 | $33.26 | 535,800 | — | — |
| 2008-10-16 | $26.00 | $33.63 | 755,200 | — | — |
| 2008-10-15 | $24.97 | $32.30 | 1,088,400 | — | — |
| 2008-10-14 | $27.50 | $35.57 | 936,800 | — | — |
| 2008-10-13 | $29.06 | $37.58 | 1,184,000 | — | — |
| 2008-10-10 | $25.55 | $33.04 | 1,980,200 | — | — |
| 2008-10-09 | $25.66 | $33.19 | 1,501,400 | — | — |
| 2008-10-08 | $26.74 | $34.59 | 1,304,600 | — | — |
| 2008-10-07 | $26.70 | $34.53 | 1,449,600 | — | — |
| 2008-10-06 | $27.87 | $36.04 | 1,298,000 | — | — |
| 2008-10-03 | $28.55 | $36.92 | 1,498,800 | — | — |
| 2008-10-02 | $29.63 | $38.32 | 1,401,800 | — | — |
| 2008-10-01 | $30.83 | $39.89 | 1,173,800 | — | — |
| 2008-09-30 | $32.15 | $41.59 | 915,600 | — | — |
| 2008-09-29 | $30.36 | $39.27 | 935,000 | — | — |
| 2008-09-26 | $33.20 | $42.95 | 503,600 | — | — |
| 2008-09-25 | $33.50 | $43.17 | 655,600 | — | — |
| 2008-09-24 | $33.38 | $43.01 | 555,800 | — | — |
| 2008-09-23 | $33.89 | $43.67 | 569,600 | — | — |
| 2008-09-22 | $35.37 | $45.58 | 726,600 | — | — |
| 2008-09-19 | $36.57 | $47.13 | 818,800 | — | — |
| 2008-09-18 | $34.92 | $45.00 | 959,400 | — | — |
| 2008-09-17 | $33.54 | $43.23 | 1,118,800 | — | — |
| 2008-09-16 | $34.67 | $44.67 | 940,800 | — | — |
| 2008-09-15 | $34.26 | $44.15 | 821,200 | — | — |
| 2008-09-12 | $35.16 | $45.31 | 720,600 | — | — |
| 2008-09-11 | $35.50 | $45.75 | 763,000 | — | — |
| 2008-09-10 | $35.60 | $45.87 | 930,800 | — | — |
| 2008-09-09 | $35.13 | $45.28 | 735,800 | — | — |
| 2008-09-08 | $36.95 | $47.62 | 727,800 | — | — |
| 2008-09-05 | $36.88 | $47.52 | 738,000 | — | — |
| 2008-09-04 | $37.10 | $47.80 | 1,095,200 | — | — |
| 2008-09-03 | $39.19 | $50.50 | 625,600 | — | — |
| 2008-09-02 | $40.01 | $51.55 | 451,400 | — | — |
| 2008-08-29 | $40.38 | $52.04 | 309,800 | — | — |
| 2008-08-28 | $41.10 | $52.97 | 689,400 | — | — |
| 2008-08-27 | $39.98 | $51.52 | 497,400 | — | — |
| 2008-08-26 | $39.42 | $50.79 | 529,400 | — | — |
| 2008-08-25 | $39.79 | $51.28 | 499,600 | — | — |
| 2008-08-22 | $40.72 | $52.47 | 206,200 | — | — |
| 2008-08-21 | $40.56 | $52.28 | 314,000 | — | — |
| 2008-08-20 | $40.73 | $52.49 | 569,800 | — | — |
| 2008-08-19 | $40.10 | $51.68 | 364,200 | — | — |
| 2008-08-18 | $40.84 | $52.63 | 387,200 | — | — |
| 2008-08-15 | $41.04 | $52.88 | 513,800 | — | — |
| 2008-08-14 | $40.93 | $52.75 | 542,600 | — | — |
| 2008-08-13 | $40.44 | $52.12 | 791,400 | — | — |
| 2008-08-12 | $40.01 | $51.57 | 464,000 | — | — |
| 2008-08-11 | $40.62 | $52.35 | 539,400 | — | — |
| 2008-08-08 | $40.60 | $52.32 | 578,600 | — | — |
| 2008-08-07 | $39.90 | $51.42 | 805,200 | — | — |
| 2008-08-06 | $40.56 | $52.27 | 678,000 | — | — |
| 2008-08-05 | $39.12 | $50.41 | 681,600 | — | — |
| 2008-08-04 | $39.53 | $50.94 | 552,200 | — | — |
| 2008-08-01 | $39.95 | $51.48 | 465,200 | — | — |
| 2008-07-31 | $40.17 | $51.77 | 735,800 | — | — |
| 2008-07-30 | $40.97 | $52.80 | 572,600 | — | — |
| 2008-07-29 | $40.22 | $51.83 | 545,800 | — | — |
| 2008-07-28 | $39.84 | $51.34 | 700,400 | — | — |
| 2008-07-25 | $39.25 | $50.58 | 879,400 | — | — |
| 2008-07-24 | $39.83 | $51.32 | 852,800 | — | — |
| 2008-07-23 | $40.85 | $52.64 | 1,760,000 | — | — |
| 2008-07-22 | $37.22 | $47.96 | 879,200 | — | — |
| 2008-07-21 | $36.51 | $47.06 | 644,000 | — | — |
| 2008-07-18 | $35.53 | $45.78 | 485,400 | — | — |
| 2008-07-17 | $34.81 | $44.85 | 1,106,800 | — | — |
| 2008-07-16 | $34.50 | $44.46 | 708,000 | — | — |
| 2008-07-15 | $34.74 | $44.77 | 605,400 | — | — |
| 2008-07-14 | $35.23 | $45.40 | 471,200 | — | — |
| 2008-07-11 | $35.46 | $45.69 | 667,400 | — | — |
| 2008-07-10 | $36.32 | $46.81 | 764,400 | — | — |
| 2008-07-09 | $36.20 | $46.64 | 380,800 | — | — |
| 2008-07-08 | $36.35 | $46.84 | 634,000 | — | — |
| 2008-07-07 | $36.39 | $46.90 | 566,400 | — | — |
| 2008-07-03 | $36.40 | $46.91 | 376,200 | — | — |
| 2008-07-02 | $36.47 | $47.01 | 678,000 | — | — |
| 2008-07-01 | $38.62 | $49.76 | 629,000 | — | — |
| 2008-06-30 | $39.35 | $50.71 | 860,400 | — | — |
| 2008-06-27 | $39.92 | $51.45 | 1,166,200 | — | — |
| 2008-06-26 | $40.15 | $51.74 | 616,200 | — | — |
| 2008-06-25 | $42.12 | $54.11 | 560,400 | — | — |
| 2008-06-24 | $42.26 | $54.31 | 506,000 | — | — |
| 2008-06-23 | $43.15 | $55.44 | 527,600 | — | — |
| 2008-06-20 | $41.63 | $53.49 | 691,000 | — | — |
| 2008-06-19 | $42.72 | $54.89 | 325,000 | — | — |
| 2008-06-18 | $42.38 | $54.45 | 588,400 | — | — |
| 2008-06-17 | $41.70 | $53.58 | 590,800 | — | — |
| 2008-06-16 | $41.91 | $53.85 | 521,000 | — | — |
| 2008-06-13 | $41.24 | $52.99 | 252,600 | — | — |
| 2008-06-12 | $40.17 | $51.61 | 381,200 | — | — |
| 2008-06-11 | $39.77 | $51.10 | 412,600 | — | — |
| 2008-06-10 | $40.17 | $51.61 | 329,000 | — | — |
| 2008-06-09 | $40.51 | $52.04 | 334,600 | — | — |
| 2008-06-06 | $40.06 | $51.47 | 294,000 | — | — |
| 2008-06-05 | $41.71 | $53.59 | 324,000 | — | — |
| 2008-06-04 | $40.44 | $51.96 | 432,400 | — | — |
| 2008-06-03 | $40.71 | $52.30 | 854,400 | — | — |
| 2008-06-02 | $41.00 | $52.68 | 470,400 | — | — |
| 2008-05-30 | $41.24 | $52.99 | 794,200 | — | — |
| 2008-05-29 | $40.65 | $52.22 | 737,000 | — | — |
| 2008-05-28 | $40.89 | $52.54 | 415,800 | — | — |
| 2008-05-27 | $40.08 | $51.50 | 387,800 | — | — |
| 2008-05-23 | $39.31 | $50.52 | 621,800 | — | — |
| 2008-05-22 | $40.31 | $51.79 | 716,600 | — | — |
| 2008-05-21 | $39.15 | $50.31 | 400,000 | — | — |
| 2008-05-20 | $39.52 | $50.78 | 483,000 | — | — |
| 2008-05-19 | $39.55 | $50.82 | 693,800 | — | — |
| 2008-05-16 | $38.58 | $49.56 | 892,600 | — | — |
| 2008-05-15 | $38.37 | $49.29 | 667,800 | — | — |
| 2008-05-14 | $38.21 | $49.09 | 582,000 | — | — |
| 2008-05-13 | $39.04 | $50.16 | 944,000 | — | — |
| 2008-05-12 | $38.58 | $49.58 | 658,400 | — | — |
| 2008-05-09 | $39.22 | $50.40 | 339,400 | — | — |
| 2008-05-08 | $38.94 | $50.03 | 341,000 | — | — |
| 2008-05-07 | $38.81 | $49.86 | 308,800 | — | — |
| 2008-05-06 | $39.26 | $50.44 | 347,800 | — | — |
| 2008-05-05 | $39.26 | $50.44 | 430,800 | — | — |
| 2008-05-02 | $38.86 | $49.93 | 342,600 | — | — |
| 2008-05-01 | $38.92 | $50.01 | 270,600 | — | — |
| 2008-04-30 | $38.15 | $49.02 | 312,000 | — | — |
| 2008-04-29 | $38.07 | $48.92 | 334,800 | — | — |
| 2008-04-28 | $38.21 | $49.09 | 483,400 | — | — |
| 2008-04-25 | $37.97 | $48.79 | 512,000 | — | — |
| 2008-04-24 | $37.04 | $47.60 | 391,000 | — | — |
| 2008-04-23 | $37.01 | $47.55 | 651,200 | — | — |
| 2008-04-22 | $37.11 | $47.68 | 511,000 | — | — |
| 2008-04-21 | $37.20 | $47.80 | 385,600 | — | — |
| 2008-04-18 | $36.56 | $46.98 | 295,800 | — | — |
| 2008-04-17 | $35.97 | $46.21 | 278,400 | — | — |
| 2008-04-16 | $36.20 | $46.51 | 465,600 | — | — |
| 2008-04-15 | $34.94 | $44.89 | 257,200 | — | — |
| 2008-04-14 | $34.83 | $44.76 | 186,200 | — | — |
| 2008-04-11 | $34.83 | $44.76 | 289,800 | — | — |
| 2008-04-10 | $35.54 | $45.66 | 339,000 | — | — |
| 2008-04-09 | $34.99 | $44.96 | 295,800 | — | — |
| 2008-04-08 | $35.45 | $45.55 | 414,800 | — | — |
| 2008-04-07 | $35.29 | $45.34 | 625,600 | — | — |
| 2008-04-04 | $34.63 | $44.49 | 507,200 | — | — |
| 2008-04-03 | $33.53 | $43.08 | 566,400 | — | — |
| 2008-04-02 | $33.99 | $43.67 | 521,000 | — | — |
| 2008-04-01 | $33.39 | $42.90 | 362,000 | — | — |
| 2008-03-31 | $32.24 | $41.43 | 689,000 | — | — |
| 2008-03-28 | $32.34 | $41.55 | 522,200 | — | — |
| 2008-03-27 | $33.05 | $42.47 | 477,000 | — | — |
| 2008-03-26 | $34.13 | $43.69 | 581,000 | — | — |
| 2008-03-25 | $34.49 | $44.15 | 492,000 | — | — |
| 2008-03-24 | $33.42 | $42.79 | 306,600 | — | — |
| 2008-03-20 | $32.83 | $42.02 | 504,600 | — | — |
| 2008-03-19 | $32.63 | $41.77 | 595,800 | — | — |
| 2008-03-18 | $33.04 | $42.30 | 380,000 | — | — |
| 2008-03-17 | $31.96 | $40.91 | 465,600 | — | — |
| 2008-03-14 | $32.21 | $41.23 | 654,800 | — | — |
| 2008-03-13 | $33.28 | $42.60 | 698,200 | — | — |
| 2008-03-12 | $33.45 | $42.82 | 417,200 | — | — |
| 2008-03-11 | $33.26 | $42.59 | 813,000 | — | — |
| 2008-03-10 | $32.33 | $41.39 | 698,400 | — | — |
| 2008-03-07 | $32.61 | $41.74 | 531,600 | — | — |
| 2008-03-06 | $32.85 | $42.05 | 444,800 | — | — |
| 2008-03-05 | $33.66 | $43.09 | 273,000 | — | — |
| 2008-03-04 | $33.42 | $42.79 | 663,800 | — | — |
| 2008-03-03 | $33.81 | $43.28 | 456,600 | — | — |
| 2008-02-29 | $33.57 | $42.98 | 411,200 | — | — |
| 2008-02-28 | $34.18 | $43.76 | 453,400 | — | — |
| 2008-02-27 | $34.96 | $44.76 | 405,800 | — | — |
| 2008-02-26 | $34.61 | $44.30 | 469,000 | — | — |
| 2008-02-25 | $33.51 | $42.90 | 817,800 | — | — |
| 2008-02-22 | $33.58 | $42.98 | 826,600 | — | — |
| 2008-02-21 | $30.91 | $39.56 | 510,800 | — | — |
| 2008-02-20 | $31.96 | $40.91 | 420,600 | — | — |
| 2008-02-19 | $31.25 | $40.01 | 331,600 | — | — |
| 2008-02-15 | $31.24 | $39.99 | 337,200 | — | — |
| 2008-02-14 | $31.04 | $39.74 | 268,000 | — | — |
| 2008-02-13 | $31.89 | $40.82 | 310,800 | — | — |
| 2008-02-12 | $31.41 | $40.20 | 241,600 | — | — |
| 2008-02-11 | $31.07 | $39.77 | 213,000 | — | — |
| 2008-02-08 | $30.70 | $39.30 | 246,600 | — | — |
| 2008-02-07 | $30.60 | $39.17 | 406,800 | — | — |
| 2008-02-06 | $30.38 | $38.89 | 406,600 | — | — |
| 2008-02-05 | $30.41 | $38.93 | 351,000 | — | — |
| 2008-02-04 | $31.61 | $40.46 | 249,800 | — | — |
| 2008-02-01 | $31.62 | $40.47 | 303,400 | — | — |
| 2008-01-31 | $30.83 | $39.46 | 668,800 | — | — |
| 2008-01-30 | $30.60 | $39.17 | 355,600 | — | — |
| 2008-01-29 | $30.61 | $39.19 | 255,800 | — | — |
| 2008-01-28 | $30.41 | $38.93 | 334,400 | — | — |
| 2008-01-25 | $30.08 | $38.51 | 456,000 | — | — |
| 2008-01-24 | $29.96 | $38.35 | 701,200 | — | — |
| 2008-01-23 | $29.24 | $37.43 | 938,800 | — | — |
| 2008-01-22 | $27.80 | $35.59 | 916,000 | — | — |
| 2008-01-18 | $27.84 | $35.65 | 596,800 | — | — |
| 2008-01-17 | $27.46 | $35.15 | 570,000 | — | — |
| 2008-01-16 | $29.45 | $37.70 | 475,000 | — | — |
| 2008-01-15 | $30.00 | $38.40 | 555,600 | — | — |
| 2008-01-14 | $31.19 | $39.93 | 456,000 | — | — |
| 2008-01-11 | $30.87 | $39.52 | 411,000 | — | — |
| 2008-01-10 | $32.01 | $40.97 | 418,600 | — | — |
| 2008-01-09 | $31.62 | $40.48 | 550,000 | — | — |
| 2008-01-08 | $31.58 | $40.43 | 514,200 | — | — |
| 2008-01-07 | $32.70 | $41.86 | 287,400 | — | — |
| 2008-01-04 | $33.03 | $42.28 | 312,800 | — | — |
| 2008-01-03 | $34.27 | $43.87 | 267,400 | — | — |
| 2008-01-02 | $34.62 | $44.31 | 422,000 | — | — |