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
- 1993-03-05 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 | $38.43 | $38.83 | 645,500 | — | — |
| 2008-12-30 | $36.96 | $37.35 | 503,900 | — | — |
| 2008-12-29 | $35.85 | $36.22 | 502,600 | — | — |
| 2008-12-26 | $35.91 | $36.28 | 239,800 | — | — |
| 2008-12-24 | $35.50 | $35.87 | 163,700 | — | — |
| 2008-12-23 | $34.97 | $35.33 | 763,500 | — | — |
| 2008-12-22 | $34.03 | $34.38 | 566,300 | — | — |
| 2008-12-19 | $34.92 | $35.28 | 1,066,500 | — | — |
| 2008-12-18 | $35.53 | $35.90 | 1,519,600 | — | — |
| 2008-12-17 | $35.88 | $36.25 | 794,200 | — | — |
| 2008-12-16 | $33.42 | $33.77 | 485,500 | — | — |
| 2008-12-15 | $31.98 | $32.31 | 631,600 | — | — |
| 2008-12-12 | $32.58 | $32.92 | 707,100 | — | — |
| 2008-12-11 | $31.60 | $31.93 | 1,038,400 | — | — |
| 2008-12-10 | $33.87 | $34.22 | 654,400 | — | — |
| 2008-12-09 | $34.10 | $34.46 | 1,356,000 | — | — |
| 2008-12-08 | $35.45 | $35.82 | 1,690,700 | — | — |
| 2008-12-05 | $31.20 | $31.53 | 2,507,000 | — | — |
| 2008-12-04 | $31.60 | $31.93 | 829,800 | — | — |
| 2008-12-03 | $31.45 | $31.78 | 507,500 | — | — |
| 2008-12-02 | $30.28 | $30.60 | 803,100 | — | — |
| 2008-12-01 | $29.59 | $29.90 | 586,100 | — | — |
| 2008-11-28 | $32.14 | $32.48 | 112,400 | — | — |
| 2008-11-26 | $32.24 | $32.58 | 538,000 | — | — |
| 2008-11-25 | $31.00 | $31.32 | 890,900 | — | — |
| 2008-11-24 | $31.24 | $31.57 | 779,700 | — | — |
| 2008-11-21 | $29.52 | $29.83 | 1,627,800 | — | — |
| 2008-11-20 | $29.46 | $29.77 | 1,186,600 | — | — |
| 2008-11-19 | $30.17 | $30.48 | 1,094,000 | — | — |
| 2008-11-18 | $31.63 | $31.96 | 699,000 | — | — |
| 2008-11-17 | $31.79 | $32.12 | 516,600 | — | — |
| 2008-11-14 | $32.92 | $33.26 | 622,400 | — | — |
| 2008-11-13 | $34.39 | $34.75 | 662,200 | — | — |
| 2008-11-12 | $32.22 | $32.56 | 1,087,600 | — | — |
| 2008-11-11 | $32.29 | $32.63 | 1,383,000 | — | — |
| 2008-11-10 | $34.89 | $35.25 | 859,100 | — | — |
| 2008-11-07 | $34.32 | $34.68 | 818,700 | — | — |
| 2008-11-06 | $33.71 | $34.06 | 691,200 | — | — |
| 2008-11-05 | $35.74 | $36.11 | 974,300 | — | — |
| 2008-11-04 | $38.87 | $39.28 | 547,000 | — | — |
| 2008-11-03 | $38.60 | $39.00 | 622,000 | — | — |
| 2008-10-31 | $38.59 | $38.99 | 1,384,700 | — | — |
| 2008-10-30 | $35.53 | $35.90 | 849,100 | — | — |
| 2008-10-29 | $33.53 | $33.84 | 646,700 | — | — |
| 2008-10-28 | $33.29 | $33.60 | 875,800 | — | — |
| 2008-10-27 | $32.09 | $32.39 | 967,000 | — | — |
| 2008-10-24 | $32.10 | $32.40 | 1,256,200 | — | — |
| 2008-10-23 | $31.78 | $32.07 | 1,575,000 | — | — |
| 2008-10-22 | $34.27 | $34.59 | 1,436,900 | — | — |
| 2008-10-21 | $36.58 | $36.92 | 467,900 | — | — |
| 2008-10-20 | $37.61 | $37.96 | 584,300 | — | — |
| 2008-10-17 | $36.18 | $36.51 | 904,600 | — | — |
| 2008-10-16 | $37.15 | $37.49 | 1,529,800 | — | — |
| 2008-10-15 | $36.12 | $36.45 | 688,200 | — | — |
| 2008-10-14 | $39.40 | $39.76 | 1,319,400 | — | — |
| 2008-10-13 | $40.02 | $40.39 | 674,700 | — | — |
| 2008-10-10 | $37.96 | $38.31 | 1,204,600 | — | — |
| 2008-10-09 | $36.21 | $36.54 | 1,505,800 | — | — |
| 2008-10-08 | $38.22 | $38.57 | 1,085,300 | — | — |
| 2008-10-07 | $37.25 | $37.59 | 1,394,200 | — | — |
| 2008-10-06 | $39.99 | $40.36 | 1,349,000 | — | — |
| 2008-10-03 | $38.55 | $38.91 | 1,081,100 | — | — |
| 2008-10-02 | $37.62 | $37.97 | 1,628,800 | — | — |
| 2008-10-01 | $43.45 | $43.85 | 1,040,300 | — | — |
| 2008-09-30 | $44.06 | $44.47 | 846,400 | — | — |
| 2008-09-29 | $42.30 | $42.69 | 1,465,000 | — | — |
| 2008-09-26 | $43.86 | $44.26 | 883,200 | — | — |
| 2008-09-25 | $45.13 | $45.55 | 1,458,200 | — | — |
| 2008-09-24 | $45.68 | $46.10 | 1,315,000 | — | — |
| 2008-09-23 | $45.95 | $46.37 | 805,000 | — | — |
| 2008-09-22 | $46.73 | $47.16 | 847,400 | — | — |
| 2008-09-19 | $49.55 | $50.01 | 1,095,100 | — | — |
| 2008-09-18 | $50.69 | $51.16 | 1,022,700 | — | — |
| 2008-09-17 | $50.51 | $50.98 | 1,392,800 | — | — |
| 2008-09-16 | $52.40 | $52.88 | 885,000 | — | — |
| 2008-09-15 | $52.33 | $52.81 | 1,110,600 | — | — |
| 2008-09-12 | $51.22 | $51.69 | 746,800 | — | — |
| 2008-09-11 | $49.72 | $50.18 | 638,900 | — | — |
| 2008-09-10 | $49.34 | $49.79 | 723,700 | — | — |
| 2008-09-09 | $47.50 | $47.94 | 692,600 | — | — |
| 2008-09-08 | $49.45 | $49.91 | 669,800 | — | — |
| 2008-09-05 | $48.82 | $49.27 | 603,300 | — | — |
| 2008-09-04 | $49.31 | $49.76 | 762,400 | — | — |
| 2008-09-03 | $50.17 | $50.63 | 563,700 | — | — |
| 2008-09-02 | $49.51 | $49.97 | 715,300 | — | — |
| 2008-08-29 | $49.02 | $49.47 | 494,400 | — | — |
| 2008-08-28 | $50.35 | $50.81 | 589,600 | — | — |
| 2008-08-27 | $48.23 | $48.67 | 761,100 | — | — |
| 2008-08-26 | $47.96 | $48.40 | 1,012,400 | — | — |
| 2008-08-25 | $49.00 | $49.45 | 849,500 | — | — |
| 2008-08-22 | $49.90 | $50.36 | 383,600 | — | — |
| 2008-08-21 | $49.15 | $49.60 | 491,200 | — | — |
| 2008-08-20 | $49.28 | $49.73 | 550,300 | — | — |
| 2008-08-19 | $49.83 | $50.29 | 546,600 | — | — |
| 2008-08-18 | $51.74 | $52.22 | 524,100 | — | — |
| 2008-08-15 | $52.62 | $53.11 | 379,300 | — | — |
| 2008-08-14 | $52.80 | $53.29 | 631,700 | — | — |
| 2008-08-13 | $52.14 | $52.62 | 570,500 | — | — |
| 2008-08-12 | $52.44 | $52.92 | 506,400 | — | — |
| 2008-08-11 | $53.83 | $54.33 | 791,000 | — | — |
| 2008-08-08 | $53.51 | $54.00 | 782,000 | — | — |
| 2008-08-07 | $49.91 | $50.37 | 639,100 | — | — |
| 2008-08-06 | $50.76 | $51.19 | 739,700 | — | — |
| 2008-08-05 | $51.59 | $52.02 | 781,700 | — | — |
| 2008-08-04 | $49.48 | $49.90 | 737,800 | — | — |
| 2008-08-01 | $49.79 | $50.21 | 732,900 | — | — |
| 2008-07-31 | $50.58 | $51.01 | 501,700 | — | — |
| 2008-07-30 | $50.12 | $50.54 | 776,200 | — | — |
| 2008-07-29 | $50.07 | $50.49 | 695,700 | — | — |
| 2008-07-28 | $47.70 | $48.10 | 625,900 | — | — |
| 2008-07-25 | $48.48 | $48.89 | 557,300 | — | — |
| 2008-07-24 | $47.97 | $48.37 | 1,428,300 | — | — |
| 2008-07-23 | $50.67 | $51.10 | 1,639,900 | — | — |
| 2008-07-22 | $52.86 | $53.31 | 944,100 | — | — |
| 2008-07-21 | $50.39 | $50.81 | 1,100,600 | — | — |
| 2008-07-18 | $51.50 | $51.93 | 1,094,300 | — | — |
| 2008-07-17 | $51.25 | $51.68 | 2,107,100 | — | — |
| 2008-07-16 | $54.54 | $55.00 | 1,357,200 | — | — |
| 2008-07-15 | $50.70 | $51.13 | 1,257,900 | — | — |
| 2008-07-14 | $52.23 | $52.67 | 588,800 | — | — |
| 2008-07-11 | $53.31 | $53.76 | 780,100 | — | — |
| 2008-07-10 | $53.30 | $53.75 | 585,000 | — | — |
| 2008-07-09 | $54.76 | $55.22 | 720,800 | — | — |
| 2008-07-08 | $54.62 | $55.08 | 702,500 | — | — |
| 2008-07-07 | $51.90 | $52.34 | 822,600 | — | — |
| 2008-07-03 | $51.51 | $51.94 | 455,600 | — | — |
| 2008-07-02 | $51.41 | $51.84 | 760,800 | — | — |
| 2008-07-01 | $54.26 | $54.72 | 1,189,900 | — | — |
| 2008-06-30 | $55.22 | $55.69 | 691,500 | — | — |
| 2008-06-27 | $54.11 | $54.57 | 843,700 | — | — |
| 2008-06-26 | $53.78 | $54.23 | 739,100 | — | — |
| 2008-06-25 | $54.91 | $55.37 | 872,400 | — | — |
| 2008-06-24 | $52.93 | $53.38 | 1,480,100 | — | — |
| 2008-06-23 | $54.70 | $55.16 | 1,540,300 | — | — |
| 2008-06-20 | $58.05 | $58.54 | 1,286,000 | — | — |
| 2008-06-19 | $58.83 | $59.33 | 2,152,400 | — | — |
| 2008-06-18 | $54.17 | $54.63 | 869,200 | — | — |
| 2008-06-17 | $53.85 | $54.30 | 735,400 | — | — |
| 2008-06-16 | $54.62 | $55.08 | 491,300 | — | — |
| 2008-06-13 | $55.09 | $55.55 | 711,600 | — | — |
| 2008-06-12 | $53.77 | $54.22 | 495,400 | — | — |
| 2008-06-11 | $52.94 | $53.39 | 693,900 | — | — |
| 2008-06-10 | $55.30 | $55.77 | 648,500 | — | — |
| 2008-06-09 | $55.94 | $56.41 | 380,400 | — | — |
| 2008-06-06 | $55.19 | $55.66 | 642,600 | — | — |
| 2008-06-05 | $57.93 | $58.42 | 463,600 | — | — |
| 2008-06-04 | $57.18 | $57.66 | 557,700 | — | — |
| 2008-06-03 | $56.72 | $57.20 | 738,300 | — | — |
| 2008-06-02 | $55.27 | $55.74 | 535,400 | — | — |
| 2008-05-30 | $55.72 | $56.19 | 835,800 | — | — |
| 2008-05-29 | $55.70 | $56.17 | 772,300 | — | — |
| 2008-05-28 | $54.67 | $55.13 | 812,200 | — | — |
| 2008-05-27 | $53.19 | $53.64 | 729,700 | — | — |
| 2008-05-23 | $51.36 | $51.79 | 601,500 | — | — |
| 2008-05-22 | $52.01 | $52.45 | 752,300 | — | — |
| 2008-05-21 | $51.71 | $52.15 | 584,700 | — | — |
| 2008-05-20 | $53.21 | $53.66 | 603,000 | — | — |
| 2008-05-19 | $54.09 | $54.55 | 575,600 | — | — |
| 2008-05-16 | $53.77 | $54.22 | 540,900 | — | — |
| 2008-05-15 | $54.47 | $54.93 | 437,200 | — | — |
| 2008-05-14 | $53.99 | $54.44 | 623,400 | — | — |
| 2008-05-13 | $52.73 | $53.17 | 617,400 | — | — |
| 2008-05-12 | $52.47 | $52.91 | 614,400 | — | — |
| 2008-05-09 | $51.80 | $52.24 | 443,900 | — | — |
| 2008-05-08 | $52.53 | $52.97 | 448,500 | — | — |
| 2008-05-07 | $52.12 | $52.56 | 662,800 | — | — |
| 2008-05-06 | $54.42 | $54.84 | 512,000 | — | — |
| 2008-05-05 | $53.94 | $54.36 | 592,700 | — | — |
| 2008-05-02 | $53.18 | $53.59 | 660,900 | — | — |
| 2008-05-01 | $53.94 | $54.36 | 975,200 | — | — |
| 2008-04-30 | $51.96 | $52.36 | 449,700 | — | — |
| 2008-04-29 | $52.41 | $52.81 | 616,100 | — | — |
| 2008-04-28 | $52.75 | $53.16 | 685,700 | — | — |
| 2008-04-25 | $51.45 | $51.85 | 532,900 | — | — |
| 2008-04-24 | $51.21 | $51.61 | 624,300 | — | — |
| 2008-04-23 | $49.86 | $50.25 | 737,000 | — | — |
| 2008-04-22 | $50.55 | $50.94 | 679,800 | — | — |
| 2008-04-21 | $51.31 | $51.71 | 842,300 | — | — |
| 2008-04-18 | $52.50 | $52.91 | 850,000 | — | — |
| 2008-04-17 | $51.25 | $51.65 | 1,813,800 | — | — |
| 2008-04-16 | $53.50 | $53.91 | 841,200 | — | — |
| 2008-04-15 | $51.57 | $51.97 | 860,500 | — | — |
| 2008-04-14 | $50.58 | $50.97 | 386,400 | — | — |
| 2008-04-11 | $50.33 | $50.72 | 403,700 | — | — |
| 2008-04-10 | $51.09 | $51.48 | 574,300 | — | — |
| 2008-04-09 | $50.88 | $51.27 | 1,003,700 | — | — |
| 2008-04-08 | $53.64 | $54.05 | 543,100 | — | — |
| 2008-04-07 | $54.05 | $54.47 | 573,700 | — | — |
| 2008-04-04 | $53.48 | $53.89 | 649,600 | — | — |
| 2008-04-03 | $54.66 | $55.08 | 489,300 | — | — |
| 2008-04-02 | $53.88 | $54.30 | 663,200 | — | — |
| 2008-04-01 | $54.10 | $54.52 | 667,600 | — | — |
| 2008-03-31 | $52.16 | $52.56 | 881,700 | — | — |
| 2008-03-28 | $52.66 | $53.07 | 640,200 | — | — |
| 2008-03-27 | $52.54 | $52.95 | 1,044,100 | — | — |
| 2008-03-26 | $51.21 | $51.61 | 585,400 | — | — |
| 2008-03-25 | $52.59 | $53.00 | 741,100 | — | — |
| 2008-03-24 | $52.95 | $53.36 | 1,577,400 | — | — |
| 2008-03-20 | $51.33 | $51.73 | 871,700 | — | — |
| 2008-03-19 | $49.16 | $49.54 | 808,000 | — | — |
| 2008-03-18 | $49.40 | $49.78 | 1,050,900 | — | — |
| 2008-03-17 | $48.00 | $48.37 | 809,100 | — | — |
| 2008-03-14 | $47.50 | $47.87 | 700,000 | — | — |
| 2008-03-13 | $48.85 | $49.23 | 570,600 | — | — |
| 2008-03-12 | $47.48 | $47.85 | 519,300 | — | — |
| 2008-03-11 | $48.12 | $48.49 | 619,800 | — | — |
| 2008-03-10 | $45.84 | $46.19 | 507,800 | — | — |
| 2008-03-07 | $47.26 | $47.62 | 794,900 | — | — |
| 2008-03-06 | $47.66 | $48.03 | 466,600 | — | — |
| 2008-03-05 | $48.53 | $48.90 | 804,300 | — | — |
| 2008-03-04 | $47.31 | $47.68 | 1,189,800 | — | — |
| 2008-03-03 | $47.09 | $47.45 | 1,053,200 | — | — |
| 2008-02-29 | $46.38 | $46.74 | 652,000 | — | — |
| 2008-02-28 | $47.89 | $48.26 | 852,700 | — | — |
| 2008-02-27 | $48.00 | $48.37 | 587,700 | — | — |
| 2008-02-26 | $48.29 | $48.66 | 535,000 | — | — |
| 2008-02-25 | $46.91 | $47.27 | 432,100 | — | — |
| 2008-02-22 | $46.21 | $46.57 | 485,500 | — | — |
| 2008-02-21 | $46.58 | $46.94 | 580,700 | — | — |
| 2008-02-20 | $46.22 | $46.58 | 701,000 | — | — |
| 2008-02-19 | $46.72 | $47.08 | 989,000 | — | — |
| 2008-02-15 | $45.68 | $46.03 | 538,500 | — | — |
| 2008-02-14 | $45.98 | $46.34 | 624,000 | — | — |
| 2008-02-13 | $46.35 | $46.71 | 927,600 | — | — |
| 2008-02-12 | $47.39 | $47.76 | 478,800 | — | — |
| 2008-02-11 | $47.35 | $47.72 | 658,600 | — | — |
| 2008-02-08 | $47.10 | $47.46 | 743,800 | — | — |
| 2008-02-07 | $48.31 | $48.68 | 1,275,800 | — | — |
| 2008-02-06 | $47.70 | $48.07 | 878,800 | — | — |
| 2008-02-05 | $48.01 | $48.34 | 1,011,600 | — | — |
| 2008-02-04 | $48.41 | $48.75 | 1,774,600 | — | — |
| 2008-02-01 | $46.87 | $47.19 | 1,310,500 | — | — |
| 2008-01-31 | $50.03 | $50.38 | 1,732,000 | — | — |
| 2008-01-30 | $47.60 | $47.93 | 1,056,500 | — | — |
| 2008-01-29 | $45.94 | $46.26 | 646,000 | — | — |
| 2008-01-28 | $45.47 | $45.78 | 575,700 | — | — |
| 2008-01-25 | $44.50 | $44.81 | 769,000 | — | — |
| 2008-01-24 | $44.78 | $45.09 | 1,256,700 | — | — |
| 2008-01-23 | $43.71 | $44.01 | 1,797,600 | — | — |
| 2008-01-22 | $40.26 | $40.54 | 1,417,500 | — | — |
| 2008-01-18 | $40.47 | $40.75 | 848,600 | — | — |
| 2008-01-17 | $40.75 | $41.03 | 1,057,600 | — | — |
| 2008-01-16 | $41.59 | $41.88 | 717,100 | — | — |
| 2008-01-15 | $40.77 | $41.05 | 720,700 | — | — |
| 2008-01-14 | $40.82 | $41.10 | 501,000 | — | — |
| 2008-01-11 | $39.69 | $39.96 | 572,100 | — | — |
| 2008-01-10 | $40.35 | $40.63 | 959,500 | — | — |
| 2008-01-09 | $38.81 | $39.08 | 729,100 | — | — |
| 2008-01-08 | $38.47 | $38.74 | 558,000 | — | — |
| 2008-01-07 | $40.07 | $40.35 | 1,146,600 | — | — |
| 2008-01-04 | $38.48 | $38.75 | 547,400 | — | — |
| 2008-01-03 | $40.21 | $40.49 | 489,500 | — | — |
| 2008-01-02 | $41.45 | $41.74 | 632,000 | — | — |