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
- 1994-01-28 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 | $37.16 | $111.63 | 505,100 | — | — |
| 2008-12-30 | $35.55 | $106.79 | 464,500 | — | — |
| 2008-12-29 | $33.48 | $100.57 | 426,900 | — | — |
| 2008-12-26 | $35.49 | $106.61 | 242,200 | — | — |
| 2008-12-24 | $35.16 | $105.62 | 222,500 | — | — |
| 2008-12-23 | $34.98 | $105.08 | 529,600 | — | — |
| 2008-12-22 | $36.18 | $108.68 | 513,200 | — | — |
| 2008-12-19 | $37.74 | $113.37 | 832,500 | — | — |
| 2008-12-18 | $35.25 | $105.89 | 839,700 | — | — |
| 2008-12-17 | $38.05 | $114.30 | 549,700 | — | — |
| 2008-12-16 | $35.64 | $107.06 | 1,134,500 | — | — |
| 2008-12-15 | $31.97 | $96.04 | 495,300 | — | — |
| 2008-12-12 | $34.04 | $102.25 | 1,144,100 | — | — |
| 2008-12-11 | $31.08 | $93.36 | 1,053,000 | — | — |
| 2008-12-10 | $37.78 | $113.49 | 464,300 | — | — |
| 2008-12-09 | $35.28 | $105.98 | 747,500 | — | — |
| 2008-12-08 | $39.28 | $118.00 | 825,800 | — | — |
| 2008-12-05 | $37.92 | $113.91 | 815,800 | — | — |
| 2008-12-04 | $33.57 | $100.84 | 722,200 | — | — |
| 2008-12-03 | $35.95 | $107.99 | 718,000 | — | — |
| 2008-12-02 | $33.90 | $101.83 | 1,001,300 | — | — |
| 2008-12-01 | $28.57 | $85.82 | 1,096,100 | — | — |
| 2008-11-28 | $37.03 | $111.24 | 377,900 | — | — |
| 2008-11-26 | $37.30 | $112.05 | 660,200 | — | — |
| 2008-11-25 | $35.25 | $105.89 | 938,300 | — | — |
| 2008-11-24 | $32.30 | $97.03 | 913,500 | — | — |
| 2008-11-21 | $26.25 | $78.85 | 1,115,300 | — | — |
| 2008-11-20 | $24.04 | $72.22 | 735,800 | — | — |
| 2008-11-19 | $26.93 | $80.90 | 667,800 | — | — |
| 2008-11-18 | $30.00 | $90.12 | 642,100 | — | — |
| 2008-11-17 | $28.97 | $87.02 | 583,300 | — | — |
| 2008-11-14 | $29.52 | $88.68 | 617,400 | — | — |
| 2008-11-13 | $33.25 | $99.88 | 1,232,900 | — | — |
| 2008-11-12 | $30.80 | $92.52 | 544,000 | — | — |
| 2008-11-11 | $30.89 | $92.79 | 470,900 | — | — |
| 2008-11-10 | $30.28 | $90.96 | 405,900 | — | — |
| 2008-11-07 | $32.55 | $97.78 | 828,300 | — | — |
| 2008-11-06 | $32.48 | $97.57 | 368,200 | — | — |
| 2008-11-05 | $33.75 | $101.38 | 536,300 | — | — |
| 2008-11-04 | $36.71 | $110.28 | 465,900 | — | — |
| 2008-11-03 | $35.31 | $106.07 | 314,900 | — | — |
| 2008-10-31 | $35.24 | $105.86 | 480,900 | — | — |
| 2008-10-30 | $32.97 | $99.04 | 550,600 | — | — |
| 2008-10-29 | $33.47 | $100.54 | 909,800 | — | — |
| 2008-10-28 | $36.31 | $109.07 | 558,700 | — | — |
| 2008-10-27 | $31.18 | $93.66 | 419,500 | — | — |
| 2008-10-24 | $34.61 | $103.97 | 456,400 | — | — |
| 2008-10-23 | $36.65 | $110.10 | 538,900 | — | — |
| 2008-10-22 | $38.49 | $115.62 | 516,300 | — | — |
| 2008-10-21 | $41.34 | $124.18 | 260,800 | — | — |
| 2008-10-20 | $42.74 | $128.39 | 207,400 | — | — |
| 2008-10-17 | $42.17 | $126.68 | 307,800 | — | — |
| 2008-10-16 | $41.97 | $126.08 | 678,500 | — | — |
| 2008-10-15 | $39.94 | $119.98 | 943,600 | — | — |
| 2008-10-14 | $44.48 | $133.62 | 793,600 | — | — |
| 2008-10-13 | $48.00 | $144.19 | 727,700 | — | — |
| 2008-10-10 | $43.00 | $129.17 | 1,378,000 | — | — |
| 2008-10-09 | $37.64 | $111.22 | 645,400 | — | — |
| 2008-10-08 | $42.07 | $124.31 | 688,300 | — | — |
| 2008-10-07 | $40.90 | $120.85 | 487,200 | — | — |
| 2008-10-06 | $42.70 | $126.17 | 363,400 | — | — |
| 2008-10-03 | $45.20 | $133.56 | 530,100 | — | — |
| 2008-10-02 | $45.14 | $133.38 | 362,500 | — | — |
| 2008-10-01 | $48.34 | $142.84 | 283,600 | — | — |
| 2008-09-30 | $49.14 | $145.20 | 637,500 | — | — |
| 2008-09-29 | $48.86 | $144.38 | 247,300 | — | — |
| 2008-09-26 | $51.37 | $151.79 | 342,600 | — | — |
| 2008-09-25 | $50.40 | $148.93 | 311,400 | — | — |
| 2008-09-24 | $50.08 | $147.98 | 211,300 | — | — |
| 2008-09-23 | $49.99 | $147.71 | 301,800 | — | — |
| 2008-09-22 | $48.20 | $142.43 | 627,100 | — | — |
| 2008-09-19 | $51.03 | $150.79 | 925,000 | — | — |
| 2008-09-18 | $50.99 | $150.67 | 762,300 | — | — |
| 2008-09-17 | $46.70 | $137.99 | 479,300 | — | — |
| 2008-09-16 | $48.52 | $143.37 | 781,100 | — | — |
| 2008-09-15 | $45.84 | $135.45 | 517,400 | — | — |
| 2008-09-12 | $48.82 | $144.26 | 275,400 | — | — |
| 2008-09-11 | $48.60 | $143.61 | 300,900 | — | — |
| 2008-09-10 | $49.35 | $145.82 | 287,200 | — | — |
| 2008-09-09 | $49.22 | $145.44 | 422,300 | — | — |
| 2008-09-08 | $51.18 | $151.23 | 489,900 | — | — |
| 2008-09-05 | $48.75 | $144.05 | 241,300 | — | — |
| 2008-09-04 | $48.44 | $143.13 | 324,600 | — | — |
| 2008-09-03 | $49.90 | $147.45 | 438,100 | — | — |
| 2008-09-02 | $49.97 | $147.66 | 218,400 | — | — |
| 2008-08-29 | $50.16 | $148.22 | 286,800 | — | — |
| 2008-08-28 | $50.70 | $149.81 | 434,200 | — | — |
| 2008-08-27 | $49.80 | $147.15 | 220,400 | — | — |
| 2008-08-26 | $49.50 | $146.27 | 489,800 | — | — |
| 2008-08-25 | $49.96 | $147.63 | 360,800 | — | — |
| 2008-08-22 | $51.69 | $152.74 | 276,000 | — | — |
| 2008-08-21 | $50.21 | $148.36 | 363,600 | — | — |
| 2008-08-20 | $51.09 | $150.96 | 413,600 | — | — |
| 2008-08-19 | $51.67 | $152.68 | 370,100 | — | — |
| 2008-08-18 | $52.89 | $156.28 | 313,300 | — | — |
| 2008-08-15 | $53.56 | $158.26 | 285,400 | — | — |
| 2008-08-14 | $54.16 | $160.04 | 426,500 | — | — |
| 2008-08-13 | $53.83 | $159.06 | 242,600 | — | — |
| 2008-08-12 | $53.74 | $158.80 | 386,800 | — | — |
| 2008-08-11 | $55.00 | $162.52 | 525,600 | — | — |
| 2008-08-08 | $54.70 | $161.63 | 357,500 | — | — |
| 2008-08-07 | $52.15 | $154.10 | 374,100 | — | — |
| 2008-08-06 | $52.52 | $155.19 | 318,300 | — | — |
| 2008-08-05 | $53.45 | $157.94 | 519,600 | — | — |
| 2008-08-04 | $51.26 | $151.47 | 473,800 | — | — |
| 2008-08-01 | $52.50 | $155.13 | 932,800 | — | — |
| 2008-07-31 | $57.47 | $169.82 | 301,700 | — | — |
| 2008-07-30 | $58.76 | $173.63 | 358,000 | — | — |
| 2008-07-29 | $59.29 | $175.19 | 575,400 | — | — |
| 2008-07-28 | $56.82 | $167.90 | 369,900 | — | — |
| 2008-07-25 | $57.80 | $170.79 | 367,300 | — | — |
| 2008-07-24 | $55.69 | $164.56 | 418,900 | — | — |
| 2008-07-23 | $58.83 | $173.84 | 637,300 | — | — |
| 2008-07-22 | $59.60 | $176.11 | 386,800 | — | — |
| 2008-07-21 | $57.13 | $168.81 | 266,500 | — | — |
| 2008-07-18 | $56.06 | $165.65 | 301,500 | — | — |
| 2008-07-17 | $55.74 | $164.71 | 513,500 | — | — |
| 2008-07-16 | $55.66 | $164.47 | 437,900 | — | — |
| 2008-07-15 | $52.41 | $154.87 | 421,500 | — | — |
| 2008-07-14 | $53.06 | $156.79 | 435,600 | — | — |
| 2008-07-11 | $54.04 | $159.68 | 441,100 | — | — |
| 2008-07-10 | $53.61 | $156.59 | 297,900 | — | — |
| 2008-07-09 | $51.96 | $151.77 | 466,800 | — | — |
| 2008-07-08 | $56.30 | $164.45 | 390,300 | — | — |
| 2008-07-07 | $51.57 | $150.63 | 295,900 | — | — |
| 2008-07-03 | $52.74 | $154.05 | 202,700 | — | — |
| 2008-07-02 | $52.50 | $153.35 | 299,500 | — | — |
| 2008-07-01 | $52.69 | $153.91 | 463,900 | — | — |
| 2008-06-30 | $51.04 | $149.09 | 650,600 | — | — |
| 2008-06-27 | $49.85 | $145.61 | 652,600 | — | — |
| 2008-06-26 | $50.25 | $146.78 | 396,900 | — | — |
| 2008-06-25 | $52.34 | $152.88 | 418,100 | — | — |
| 2008-06-24 | $52.52 | $153.41 | 368,700 | — | — |
| 2008-06-23 | $52.01 | $151.92 | 422,800 | — | — |
| 2008-06-20 | $54.18 | $158.26 | 498,500 | — | — |
| 2008-06-19 | $55.20 | $161.24 | 286,600 | — | — |
| 2008-06-18 | $54.54 | $159.31 | 424,800 | — | — |
| 2008-06-17 | $56.49 | $165.01 | 316,800 | — | — |
| 2008-06-16 | $57.58 | $168.19 | 313,200 | — | — |
| 2008-06-13 | $56.07 | $163.78 | 362,500 | — | — |
| 2008-06-12 | $55.27 | $161.44 | 300,600 | — | — |
| 2008-06-11 | $54.20 | $158.32 | 314,400 | — | — |
| 2008-06-10 | $55.16 | $161.12 | 234,500 | — | — |
| 2008-06-09 | $54.53 | $159.28 | 368,400 | — | — |
| 2008-06-06 | $55.17 | $161.15 | 348,400 | — | — |
| 2008-06-05 | $56.94 | $166.32 | 275,900 | — | — |
| 2008-06-04 | $56.00 | $163.57 | 326,900 | — | — |
| 2008-06-03 | $55.97 | $163.49 | 471,100 | — | — |
| 2008-06-02 | $56.02 | $163.63 | 495,800 | — | — |
| 2008-05-30 | $55.98 | $163.52 | 367,000 | — | — |
| 2008-05-29 | $56.11 | $163.90 | 349,300 | — | — |
| 2008-05-28 | $55.63 | $162.49 | 317,900 | — | — |
| 2008-05-27 | $55.54 | $162.23 | 275,500 | — | — |
| 2008-05-23 | $54.65 | $159.63 | 334,800 | — | — |
| 2008-05-22 | $54.50 | $159.19 | 384,000 | — | — |
| 2008-05-21 | $54.20 | $158.32 | 270,500 | — | — |
| 2008-05-20 | $55.47 | $162.03 | 243,900 | — | — |
| 2008-05-19 | $55.57 | $162.32 | 304,900 | — | — |
| 2008-05-16 | $55.51 | $162.14 | 263,100 | — | — |
| 2008-05-15 | $55.82 | $163.05 | 156,800 | — | — |
| 2008-05-14 | $55.86 | $163.17 | 184,300 | — | — |
| 2008-05-13 | $55.79 | $162.96 | 154,100 | — | — |
| 2008-05-12 | $55.66 | $162.58 | 401,500 | — | — |
| 2008-05-09 | $54.09 | $158.00 | 246,900 | — | — |
| 2008-05-08 | $54.13 | $158.11 | 285,200 | — | — |
| 2008-05-07 | $54.39 | $158.87 | 339,600 | — | — |
| 2008-05-06 | $55.54 | $162.23 | 366,100 | — | — |
| 2008-05-05 | $55.49 | $162.09 | 509,700 | — | — |
| 2008-05-02 | $55.28 | $161.47 | 449,100 | — | — |
| 2008-05-01 | $54.54 | $159.31 | 304,200 | — | — |
| 2008-04-30 | $52.50 | $153.35 | 324,500 | — | — |
| 2008-04-29 | $53.61 | $156.59 | 188,400 | — | — |
| 2008-04-28 | $54.83 | $160.16 | 259,900 | — | — |
| 2008-04-25 | $54.24 | $158.43 | 404,700 | — | — |
| 2008-04-24 | $53.75 | $157.00 | 409,500 | — | — |
| 2008-04-23 | $52.82 | $154.29 | 223,100 | — | — |
| 2008-04-22 | $51.75 | $151.16 | 292,800 | — | — |
| 2008-04-21 | $52.93 | $154.61 | 194,600 | — | — |
| 2008-04-18 | $53.68 | $156.80 | 246,600 | — | — |
| 2008-04-17 | $53.86 | $157.32 | 204,200 | — | — |
| 2008-04-16 | $54.19 | $158.29 | 240,600 | — | — |
| 2008-04-15 | $51.78 | $151.25 | 210,300 | — | — |
| 2008-04-14 | $50.26 | $146.81 | 265,900 | — | — |
| 2008-04-11 | $50.15 | $146.49 | 239,300 | — | — |
| 2008-04-10 | $51.51 | $148.66 | 296,700 | — | — |
| 2008-04-09 | $51.10 | $147.48 | 284,100 | — | — |
| 2008-04-08 | $52.95 | $152.82 | 207,400 | — | — |
| 2008-04-07 | $53.24 | $153.66 | 203,600 | — | — |
| 2008-04-04 | $53.42 | $154.18 | 293,200 | — | — |
| 2008-04-03 | $54.11 | $156.17 | 259,500 | — | — |
| 2008-04-02 | $53.50 | $154.41 | 288,600 | — | — |
| 2008-04-01 | $53.53 | $154.49 | 389,700 | — | — |
| 2008-03-31 | $49.84 | $143.84 | 466,900 | — | — |
| 2008-03-28 | $50.47 | $145.66 | 237,700 | — | — |
| 2008-03-27 | $51.63 | $149.01 | 304,100 | — | — |
| 2008-03-26 | $52.53 | $151.61 | 276,000 | — | — |
| 2008-03-25 | $54.40 | $157.00 | 389,600 | — | — |
| 2008-03-24 | $53.27 | $153.74 | 307,400 | — | — |
| 2008-03-20 | $52.85 | $152.53 | 719,100 | — | — |
| 2008-03-19 | $51.77 | $149.41 | 438,400 | — | — |
| 2008-03-18 | $51.49 | $148.61 | 714,700 | — | — |
| 2008-03-17 | $49.78 | $143.67 | 410,600 | — | — |
| 2008-03-14 | $49.66 | $143.32 | 432,500 | — | — |
| 2008-03-13 | $50.12 | $144.65 | 344,900 | — | — |
| 2008-03-12 | $49.81 | $143.76 | 471,500 | — | — |
| 2008-03-11 | $49.54 | $142.98 | 482,000 | — | — |
| 2008-03-10 | $46.36 | $133.80 | 369,500 | — | — |
| 2008-03-07 | $47.45 | $136.95 | 322,700 | — | — |
| 2008-03-06 | $46.04 | $132.88 | 357,200 | — | — |
| 2008-03-05 | $48.13 | $138.91 | 441,800 | — | — |
| 2008-03-04 | $48.95 | $141.27 | 434,300 | — | — |
| 2008-03-03 | $49.28 | $142.23 | 477,400 | — | — |
| 2008-02-29 | $48.49 | $139.95 | 333,800 | — | — |
| 2008-02-28 | $49.28 | $142.23 | 400,800 | — | — |
| 2008-02-27 | $50.82 | $146.67 | 300,200 | — | — |
| 2008-02-26 | $50.78 | $146.56 | 680,900 | — | — |
| 2008-02-25 | $50.50 | $145.75 | 505,900 | — | — |
| 2008-02-22 | $49.30 | $142.29 | 413,300 | — | — |
| 2008-02-21 | $48.15 | $138.97 | 299,200 | — | — |
| 2008-02-20 | $48.67 | $140.47 | 320,300 | — | — |
| 2008-02-19 | $48.10 | $138.82 | 280,100 | — | — |
| 2008-02-15 | $48.33 | $139.49 | 307,500 | — | — |
| 2008-02-14 | $47.37 | $136.71 | 371,700 | — | — |
| 2008-02-13 | $47.83 | $138.04 | 298,600 | — | — |
| 2008-02-12 | $46.85 | $135.21 | 400,500 | — | — |
| 2008-02-11 | $45.11 | $130.19 | 505,500 | — | — |
| 2008-02-08 | $46.44 | $134.03 | 628,900 | — | — |
| 2008-02-07 | $47.97 | $138.45 | 479,400 | — | — |
| 2008-02-06 | $46.10 | $133.05 | 253,300 | — | — |
| 2008-02-05 | $47.09 | $135.91 | 514,200 | — | — |
| 2008-02-04 | $48.28 | $139.34 | 442,600 | — | — |
| 2008-02-01 | $47.56 | $137.26 | 270,800 | — | — |
| 2008-01-31 | $45.81 | $132.21 | 387,200 | — | — |
| 2008-01-30 | $45.55 | $131.46 | 316,500 | — | — |
| 2008-01-29 | $46.50 | $134.20 | 266,200 | — | — |
| 2008-01-28 | $46.50 | $134.20 | 273,200 | — | — |
| 2008-01-25 | $45.00 | $129.87 | 389,100 | — | — |
| 2008-01-24 | $45.01 | $129.90 | 284,500 | — | — |
| 2008-01-23 | $46.15 | $133.19 | 617,300 | — | — |
| 2008-01-22 | $42.59 | $122.92 | 309,500 | — | — |
| 2008-01-18 | $41.41 | $119.51 | 373,100 | — | — |
| 2008-01-17 | $42.34 | $122.20 | 288,700 | — | — |
| 2008-01-16 | $42.44 | $122.49 | 266,500 | — | — |
| 2008-01-15 | $41.36 | $119.37 | 254,800 | — | — |
| 2008-01-14 | $42.25 | $121.94 | 356,400 | — | — |
| 2008-01-11 | $41.88 | $120.87 | 441,300 | — | — |
| 2008-01-10 | $42.11 | $119.76 | 516,700 | — | — |
| 2008-01-09 | $40.90 | $116.32 | 659,400 | — | — |
| 2008-01-08 | $39.20 | $111.48 | 446,500 | — | — |
| 2008-01-07 | $40.37 | $114.81 | 257,200 | — | — |
| 2008-01-04 | $39.70 | $112.91 | 242,100 | — | — |
| 2008-01-03 | $40.88 | $116.26 | 353,700 | — | — |
| 2008-01-02 | $43.02 | $122.35 | 357,300 | — | — |