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
- 1999-07-29 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 | $32.29 | $40.58 | 477,300 | — | — |
| 2008-12-30 | $31.30 | $39.34 | 627,900 | — | — |
| 2008-12-29 | $30.43 | $38.25 | 489,100 | — | — |
| 2008-12-26 | $30.66 | $38.54 | 341,500 | — | — |
| 2008-12-24 | $30.07 | $37.79 | 197,100 | — | — |
| 2008-12-23 | $29.54 | $37.13 | 637,900 | — | — |
| 2008-12-22 | $29.97 | $37.49 | 1,389,500 | — | — |
| 2008-12-19 | $31.93 | $39.94 | 1,768,300 | — | — |
| 2008-12-18 | $29.46 | $36.85 | 610,800 | — | — |
| 2008-12-17 | $29.83 | $37.32 | 680,400 | — | — |
| 2008-12-16 | $27.66 | $34.60 | 848,700 | — | — |
| 2008-12-15 | $28.20 | $35.28 | 458,200 | — | — |
| 2008-12-12 | $28.20 | $35.28 | 679,700 | — | — |
| 2008-12-11 | $27.22 | $34.05 | 739,500 | — | — |
| 2008-12-10 | $30.33 | $37.94 | 517,000 | — | — |
| 2008-12-09 | $30.57 | $38.24 | 952,900 | — | — |
| 2008-12-08 | $30.74 | $38.46 | 960,600 | — | — |
| 2008-12-05 | $27.54 | $34.45 | 555,200 | — | — |
| 2008-12-04 | $26.94 | $33.70 | 661,000 | — | — |
| 2008-12-03 | $27.20 | $34.03 | 444,200 | — | — |
| 2008-12-02 | $26.56 | $33.23 | 462,500 | — | — |
| 2008-12-01 | $25.26 | $31.60 | 773,200 | — | — |
| 2008-11-28 | $27.64 | $34.58 | 370,100 | — | — |
| 2008-11-26 | $26.99 | $33.76 | 628,000 | — | — |
| 2008-11-25 | $24.63 | $30.81 | 650,700 | — | — |
| 2008-11-24 | $22.30 | $27.90 | 804,300 | — | — |
| 2008-11-21 | $21.76 | $27.22 | 1,091,000 | — | — |
| 2008-11-20 | $19.89 | $24.88 | 923,500 | — | — |
| 2008-11-19 | $20.69 | $25.88 | 623,600 | — | — |
| 2008-11-18 | $23.52 | $29.42 | 508,600 | — | — |
| 2008-11-17 | $22.67 | $28.36 | 807,800 | — | — |
| 2008-11-14 | $22.95 | $28.71 | 540,700 | — | — |
| 2008-11-13 | $24.06 | $30.10 | 656,600 | — | — |
| 2008-11-12 | $23.39 | $29.26 | 362,100 | — | — |
| 2008-11-11 | $25.13 | $31.44 | 500,800 | — | — |
| 2008-11-10 | $26.08 | $32.63 | 398,200 | — | — |
| 2008-11-07 | $26.78 | $33.50 | 347,900 | — | — |
| 2008-11-06 | $26.23 | $32.81 | 738,100 | — | — |
| 2008-11-05 | $27.32 | $34.18 | 554,600 | — | — |
| 2008-11-04 | $29.54 | $36.95 | 428,100 | — | — |
| 2008-11-03 | $30.06 | $37.60 | 443,300 | — | — |
| 2008-10-31 | $29.82 | $37.30 | 749,200 | — | — |
| 2008-10-30 | $27.98 | $35.00 | 805,800 | — | — |
| 2008-10-29 | $28.50 | $35.65 | 838,400 | — | — |
| 2008-10-28 | $27.55 | $34.46 | 769,600 | — | — |
| 2008-10-27 | $25.50 | $31.90 | 604,500 | — | — |
| 2008-10-24 | $26.91 | $33.66 | 957,600 | — | — |
| 2008-10-23 | $28.66 | $35.85 | 1,050,700 | — | — |
| 2008-10-22 | $29.42 | $36.80 | 1,423,500 | — | — |
| 2008-10-21 | $29.76 | $37.23 | 556,400 | — | — |
| 2008-10-20 | $30.93 | $38.69 | 387,100 | — | — |
| 2008-10-17 | $29.85 | $37.34 | 862,400 | — | — |
| 2008-10-16 | $29.19 | $36.52 | 1,207,200 | — | — |
| 2008-10-15 | $27.72 | $34.68 | 1,047,300 | — | — |
| 2008-10-14 | $30.63 | $38.32 | 1,022,700 | — | — |
| 2008-10-13 | $33.01 | $41.30 | 704,100 | — | — |
| 2008-10-10 | $30.25 | $37.84 | 1,125,200 | — | — |
| 2008-10-09 | $29.25 | $36.59 | 1,499,400 | — | — |
| 2008-10-08 | $29.80 | $37.28 | 1,409,300 | — | — |
| 2008-10-07 | $29.06 | $36.35 | 847,600 | — | — |
| 2008-10-06 | $31.15 | $38.97 | 797,800 | — | — |
| 2008-10-03 | $30.81 | $38.54 | 589,600 | — | — |
| 2008-10-02 | $32.00 | $40.03 | 748,600 | — | — |
| 2008-10-01 | $33.23 | $41.57 | 428,600 | — | — |
| 2008-09-30 | $33.27 | $41.62 | 652,700 | — | — |
| 2008-09-29 | $33.10 | $41.41 | 673,200 | — | — |
| 2008-09-26 | $34.76 | $43.48 | 704,200 | — | — |
| 2008-09-25 | $35.17 | $44.00 | 800,100 | — | — |
| 2008-09-24 | $36.01 | $45.05 | 637,400 | — | — |
| 2008-09-23 | $37.53 | $46.95 | 769,200 | — | — |
| 2008-09-22 | $37.99 | $47.53 | 682,500 | — | — |
| 2008-09-19 | $38.10 | $47.66 | 1,386,200 | — | — |
| 2008-09-18 | $36.32 | $45.44 | 1,443,400 | — | — |
| 2008-09-17 | $37.76 | $47.24 | 650,400 | — | — |
| 2008-09-16 | $39.28 | $49.14 | 766,600 | — | — |
| 2008-09-15 | $37.03 | $46.32 | 660,100 | — | — |
| 2008-09-12 | $39.17 | $49.00 | 413,500 | — | — |
| 2008-09-11 | $38.50 | $48.16 | 417,900 | — | — |
| 2008-09-10 | $37.13 | $46.45 | 416,000 | — | — |
| 2008-09-09 | $36.79 | $46.02 | 606,000 | — | — |
| 2008-09-08 | $38.31 | $47.93 | 825,500 | — | — |
| 2008-09-05 | $37.01 | $46.30 | 678,500 | — | — |
| 2008-09-04 | $37.37 | $46.75 | 517,400 | — | — |
| 2008-09-03 | $38.79 | $48.53 | 614,300 | — | — |
| 2008-09-02 | $37.81 | $47.30 | 465,000 | — | — |
| 2008-08-29 | $37.00 | $46.29 | 387,600 | — | — |
| 2008-08-28 | $37.84 | $47.34 | 307,700 | — | — |
| 2008-08-27 | $37.23 | $46.57 | 291,900 | — | — |
| 2008-08-26 | $36.85 | $46.10 | 333,600 | — | — |
| 2008-08-25 | $37.39 | $46.77 | 462,600 | — | — |
| 2008-08-22 | $38.13 | $47.70 | 552,800 | — | — |
| 2008-08-21 | $37.80 | $47.29 | 466,000 | — | — |
| 2008-08-20 | $37.17 | $46.50 | 567,700 | — | — |
| 2008-08-19 | $37.42 | $46.64 | 519,300 | — | — |
| 2008-08-18 | $38.28 | $47.71 | 724,100 | — | — |
| 2008-08-15 | $41.00 | $51.10 | 1,274,900 | — | — |
| 2008-08-14 | $38.46 | $47.93 | 680,100 | — | — |
| 2008-08-13 | $37.99 | $47.35 | 825,300 | — | — |
| 2008-08-12 | $39.07 | $48.69 | 753,400 | — | — |
| 2008-08-11 | $39.08 | $48.71 | 1,031,900 | — | — |
| 2008-08-08 | $37.28 | $46.46 | 674,700 | — | — |
| 2008-08-07 | $36.10 | $44.99 | 426,000 | — | — |
| 2008-08-06 | $36.24 | $45.17 | 684,300 | — | — |
| 2008-08-05 | $36.26 | $45.19 | 646,800 | — | — |
| 2008-08-04 | $35.45 | $44.18 | 449,200 | — | — |
| 2008-08-01 | $35.50 | $44.24 | 462,400 | — | — |
| 2008-07-31 | $35.70 | $44.49 | 1,013,500 | — | — |
| 2008-07-30 | $36.24 | $45.17 | 721,000 | — | — |
| 2008-07-29 | $35.90 | $44.74 | 709,800 | — | — |
| 2008-07-28 | $34.74 | $43.30 | 738,400 | — | — |
| 2008-07-25 | $35.45 | $44.18 | 826,500 | — | — |
| 2008-07-24 | $34.03 | $42.41 | 1,601,100 | — | — |
| 2008-07-23 | $37.69 | $46.97 | 2,756,600 | — | — |
| 2008-07-22 | $33.00 | $41.13 | 1,232,000 | — | — |
| 2008-07-21 | $33.03 | $41.17 | 706,900 | — | — |
| 2008-07-18 | $33.11 | $41.27 | 912,500 | — | — |
| 2008-07-17 | $32.83 | $40.92 | 1,240,300 | — | — |
| 2008-07-16 | $30.15 | $37.58 | 751,800 | — | — |
| 2008-07-15 | $28.79 | $35.88 | 782,100 | — | — |
| 2008-07-14 | $29.43 | $36.68 | 842,500 | — | — |
| 2008-07-11 | $28.79 | $35.88 | 614,100 | — | — |
| 2008-07-10 | $29.59 | $36.88 | 735,200 | — | — |
| 2008-07-09 | $29.09 | $36.26 | 626,900 | — | — |
| 2008-07-08 | $29.41 | $36.65 | 807,100 | — | — |
| 2008-07-07 | $28.48 | $35.49 | 838,500 | — | — |
| 2008-07-03 | $29.55 | $36.83 | 632,100 | — | — |
| 2008-07-02 | $28.75 | $35.83 | 1,255,600 | — | — |
| 2008-07-01 | $30.56 | $38.09 | 1,236,200 | — | — |
| 2008-06-30 | $28.96 | $36.09 | 433,000 | — | — |
| 2008-06-27 | $29.18 | $36.37 | 1,128,500 | — | — |
| 2008-06-26 | $29.53 | $36.80 | 502,100 | — | — |
| 2008-06-25 | $30.21 | $37.65 | 514,100 | — | — |
| 2008-06-24 | $30.05 | $37.45 | 496,100 | — | — |
| 2008-06-23 | $30.36 | $37.84 | 406,000 | — | — |
| 2008-06-20 | $30.18 | $37.61 | 944,600 | — | — |
| 2008-06-19 | $30.54 | $38.06 | 474,600 | — | — |
| 2008-06-18 | $30.86 | $38.46 | 551,200 | — | — |
| 2008-06-17 | $31.16 | $38.83 | 448,800 | — | — |
| 2008-06-16 | $31.38 | $39.11 | 418,300 | — | — |
| 2008-06-13 | $31.46 | $39.21 | 436,200 | — | — |
| 2008-06-12 | $30.95 | $38.57 | 672,900 | — | — |
| 2008-06-11 | $30.53 | $38.05 | 742,800 | — | — |
| 2008-06-10 | $31.37 | $39.10 | 1,126,700 | — | — |
| 2008-06-09 | $30.88 | $38.49 | 1,595,000 | — | — |
| 2008-06-06 | $31.39 | $39.12 | 1,195,500 | — | — |
| 2008-06-05 | $32.43 | $40.42 | 941,500 | — | — |
| 2008-06-04 | $32.89 | $40.99 | 529,700 | — | — |
| 2008-06-03 | $32.95 | $41.07 | 1,160,300 | — | — |
| 2008-06-02 | $32.60 | $40.63 | 422,500 | — | — |
| 2008-05-30 | $32.22 | $40.16 | 827,600 | — | — |
| 2008-05-29 | $32.73 | $40.79 | 261,000 | — | — |
| 2008-05-28 | $32.85 | $40.94 | 339,100 | — | — |
| 2008-05-27 | $32.71 | $40.59 | 655,500 | — | — |
| 2008-05-23 | $32.33 | $40.12 | 433,900 | — | — |
| 2008-05-22 | $32.68 | $40.55 | 581,000 | — | — |
| 2008-05-21 | $33.46 | $41.52 | 535,800 | — | — |
| 2008-05-20 | $33.93 | $42.11 | 555,300 | — | — |
| 2008-05-19 | $34.53 | $42.85 | 403,300 | — | — |
| 2008-05-16 | $34.77 | $43.15 | 390,400 | — | — |
| 2008-05-15 | $34.98 | $43.41 | 493,000 | — | — |
| 2008-05-14 | $34.05 | $42.26 | 719,100 | — | — |
| 2008-05-13 | $34.27 | $42.53 | 525,400 | — | — |
| 2008-05-12 | $33.51 | $41.58 | 381,100 | — | — |
| 2008-05-09 | $32.62 | $40.48 | 340,200 | — | — |
| 2008-05-08 | $32.19 | $39.95 | 637,300 | — | — |
| 2008-05-07 | $31.86 | $39.54 | 853,600 | — | — |
| 2008-05-06 | $32.67 | $40.54 | 429,000 | — | — |
| 2008-05-05 | $32.78 | $40.68 | 426,700 | — | — |
| 2008-05-02 | $33.64 | $41.75 | 775,200 | — | — |
| 2008-05-01 | $33.59 | $41.68 | 790,400 | — | — |
| 2008-04-30 | $33.14 | $41.13 | 668,900 | — | — |
| 2008-04-29 | $33.73 | $41.86 | 563,000 | — | — |
| 2008-04-28 | $33.72 | $41.85 | 883,900 | — | — |
| 2008-04-25 | $33.23 | $41.24 | 665,500 | — | — |
| 2008-04-24 | $32.71 | $40.59 | 847,800 | — | — |
| 2008-04-23 | $32.30 | $40.08 | 1,914,400 | — | — |
| 2008-04-22 | $33.84 | $41.99 | 583,100 | — | — |
| 2008-04-21 | $34.84 | $43.24 | 510,500 | — | — |
| 2008-04-18 | $34.77 | $43.15 | 343,700 | — | — |
| 2008-04-17 | $34.61 | $42.95 | 468,600 | — | — |
| 2008-04-16 | $34.87 | $43.27 | 724,100 | — | — |
| 2008-04-15 | $33.76 | $41.90 | 564,700 | — | — |
| 2008-04-14 | $34.15 | $42.38 | 532,200 | — | — |
| 2008-04-11 | $34.87 | $43.27 | 1,115,600 | — | — |
| 2008-04-10 | $36.03 | $44.71 | 773,100 | — | — |
| 2008-04-09 | $36.57 | $45.38 | 347,300 | — | — |
| 2008-04-08 | $37.18 | $46.14 | 365,200 | — | — |
| 2008-04-07 | $37.50 | $46.54 | 411,900 | — | — |
| 2008-04-04 | $37.82 | $46.93 | 533,900 | — | — |
| 2008-04-03 | $38.04 | $47.21 | 500,500 | — | — |
| 2008-04-02 | $38.04 | $47.21 | 859,500 | — | — |
| 2008-04-01 | $37.16 | $46.11 | 830,400 | — | — |
| 2008-03-31 | $35.97 | $44.64 | 758,200 | — | — |
| 2008-03-28 | $34.58 | $42.91 | 839,200 | — | — |
| 2008-03-27 | $35.65 | $44.24 | 1,099,900 | — | — |
| 2008-03-26 | $36.89 | $45.78 | 309,200 | — | — |
| 2008-03-25 | $37.67 | $46.57 | 533,900 | — | — |
| 2008-03-24 | $36.43 | $45.04 | 761,900 | — | — |
| 2008-03-20 | $35.38 | $43.74 | 771,100 | — | — |
| 2008-03-19 | $35.33 | $43.68 | 542,300 | — | — |
| 2008-03-18 | $35.77 | $44.22 | 578,100 | — | — |
| 2008-03-17 | $34.58 | $42.75 | 787,700 | — | — |
| 2008-03-14 | $34.89 | $43.14 | 1,108,000 | — | — |
| 2008-03-13 | $35.65 | $44.08 | 703,600 | — | — |
| 2008-03-12 | $35.50 | $43.89 | 1,158,500 | — | — |
| 2008-03-11 | $34.51 | $42.67 | 1,209,600 | — | — |
| 2008-03-10 | $33.49 | $41.41 | 730,500 | — | — |
| 2008-03-07 | $34.82 | $43.05 | 729,000 | — | — |
| 2008-03-06 | $35.52 | $43.92 | 1,107,500 | — | — |
| 2008-03-05 | $35.65 | $44.08 | 872,500 | — | — |
| 2008-03-04 | $35.84 | $44.31 | 1,418,300 | — | — |
| 2008-03-03 | $36.04 | $44.56 | 1,562,500 | — | — |
| 2008-02-29 | $37.64 | $46.54 | 1,185,100 | — | — |
| 2008-02-28 | $38.87 | $48.06 | 538,300 | — | — |
| 2008-02-27 | $39.14 | $48.39 | 837,200 | — | — |
| 2008-02-26 | $39.14 | $48.39 | 914,400 | — | — |
| 2008-02-25 | $38.66 | $47.80 | 502,700 | — | — |
| 2008-02-22 | $38.25 | $47.29 | 308,800 | — | — |
| 2008-02-21 | $38.18 | $47.20 | 544,200 | — | — |
| 2008-02-20 | $38.52 | $47.62 | 501,700 | — | — |
| 2008-02-19 | $39.36 | $48.66 | 1,157,500 | — | — |
| 2008-02-15 | $38.25 | $47.29 | 581,300 | — | — |
| 2008-02-14 | $38.46 | $47.55 | 1,405,500 | — | — |
| 2008-02-13 | $37.53 | $46.40 | 403,100 | — | — |
| 2008-02-12 | $37.33 | $46.15 | 508,800 | — | — |
| 2008-02-11 | $36.41 | $45.02 | 512,100 | — | — |
| 2008-02-08 | $35.45 | $43.83 | 529,500 | — | — |
| 2008-02-07 | $36.50 | $45.13 | 604,800 | — | — |
| 2008-02-06 | $37.12 | $45.89 | 1,174,700 | — | — |
| 2008-02-05 | $35.36 | $43.72 | 436,500 | — | — |
| 2008-02-04 | $36.56 | $45.20 | 588,200 | — | — |
| 2008-02-01 | $36.83 | $45.54 | 643,100 | — | — |
| 2008-01-31 | $37.14 | $45.92 | 577,000 | — | — |
| 2008-01-30 | $35.74 | $44.19 | 509,500 | — | — |
| 2008-01-29 | $35.81 | $44.27 | 676,900 | — | — |
| 2008-01-28 | $35.14 | $43.45 | 521,200 | — | — |
| 2008-01-25 | $35.69 | $44.13 | 596,400 | — | — |
| 2008-01-24 | $34.77 | $42.99 | 640,400 | — | — |
| 2008-01-23 | $34.83 | $43.06 | 682,800 | — | — |
| 2008-01-22 | $33.48 | $41.39 | 588,100 | — | — |
| 2008-01-18 | $33.51 | $41.43 | 664,400 | — | — |
| 2008-01-17 | $33.09 | $40.91 | 747,500 | — | — |
| 2008-01-16 | $35.07 | $43.36 | 833,800 | — | — |
| 2008-01-15 | $34.82 | $43.05 | 477,500 | — | — |
| 2008-01-14 | $35.43 | $43.80 | 452,800 | — | — |
| 2008-01-11 | $34.84 | $43.07 | 673,400 | — | — |
| 2008-01-10 | $35.97 | $44.47 | 811,400 | — | — |
| 2008-01-09 | $36.59 | $45.24 | 515,300 | — | — |
| 2008-01-08 | $36.37 | $44.97 | 894,600 | — | — |
| 2008-01-07 | $38.98 | $48.19 | 940,700 | — | — |
| 2008-01-04 | $38.16 | $47.18 | 946,300 | — | — |
| 2008-01-03 | $39.81 | $49.22 | 801,300 | — | — |
| 2008-01-02 | $40.55 | $50.13 | 968,600 | — | — |