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
- 1988-10-05 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 | $33.99 | $38.58 | 554,400 | — | — |
| 2008-12-30 | $32.77 | $37.19 | 551,700 | — | — |
| 2008-12-29 | $31.77 | $36.06 | 574,300 | — | — |
| 2008-12-26 | $31.95 | $36.26 | 321,600 | — | — |
| 2008-12-24 | $30.90 | $35.07 | 460,300 | — | — |
| 2008-12-23 | $30.98 | $35.16 | 854,800 | — | — |
| 2008-12-22 | $31.22 | $35.43 | 1,387,200 | — | — |
| 2008-12-19 | $36.40 | $41.31 | 1,369,600 | — | — |
| 2008-12-18 | $35.27 | $40.03 | 1,369,200 | — | — |
| 2008-12-17 | $35.10 | $39.83 | 769,100 | — | — |
| 2008-12-16 | $33.58 | $38.11 | 879,200 | — | — |
| 2008-12-15 | $31.52 | $35.77 | 906,600 | — | — |
| 2008-12-12 | $32.65 | $37.05 | 807,100 | — | — |
| 2008-12-11 | $30.67 | $34.81 | 678,700 | — | — |
| 2008-12-10 | $32.71 | $37.12 | 740,600 | — | — |
| 2008-12-09 | $31.70 | $35.98 | 1,064,900 | — | — |
| 2008-12-08 | $33.62 | $38.16 | 1,485,200 | — | — |
| 2008-12-05 | $30.94 | $35.11 | 774,200 | — | — |
| 2008-12-04 | $28.70 | $32.57 | 604,800 | — | — |
| 2008-12-03 | $30.44 | $34.55 | 876,500 | — | — |
| 2008-12-02 | $30.27 | $34.35 | 838,600 | — | — |
| 2008-12-01 | $28.41 | $32.24 | 1,185,300 | — | — |
| 2008-11-28 | $31.48 | $35.31 | 325,300 | — | — |
| 2008-11-26 | $30.97 | $34.73 | 592,800 | — | — |
| 2008-11-25 | $29.05 | $32.58 | 983,700 | — | — |
| 2008-11-24 | $28.38 | $31.83 | 841,200 | — | — |
| 2008-11-21 | $25.14 | $28.20 | 1,038,500 | — | — |
| 2008-11-20 | $23.60 | $26.47 | 1,336,500 | — | — |
| 2008-11-19 | $25.62 | $28.73 | 937,500 | — | — |
| 2008-11-18 | $27.50 | $30.84 | 906,200 | — | — |
| 2008-11-17 | $27.73 | $31.10 | 860,300 | — | — |
| 2008-11-14 | $27.78 | $31.16 | 925,400 | — | — |
| 2008-11-13 | $29.35 | $32.92 | 1,194,800 | — | — |
| 2008-11-12 | $26.93 | $30.20 | 865,700 | — | — |
| 2008-11-11 | $28.05 | $31.46 | 927,300 | — | — |
| 2008-11-10 | $27.61 | $30.97 | 1,047,500 | — | — |
| 2008-11-07 | $29.50 | $33.09 | 470,200 | — | — |
| 2008-11-06 | $29.08 | $32.61 | 809,900 | — | — |
| 2008-11-05 | $31.36 | $35.17 | 750,100 | — | — |
| 2008-11-04 | $33.21 | $37.25 | 629,300 | — | — |
| 2008-11-03 | $32.47 | $36.42 | 700,800 | — | — |
| 2008-10-31 | $31.13 | $34.91 | 552,500 | — | — |
| 2008-10-30 | $29.91 | $33.55 | 811,700 | — | — |
| 2008-10-29 | $29.02 | $32.55 | 1,258,000 | — | — |
| 2008-10-28 | $29.66 | $33.27 | 1,071,100 | — | — |
| 2008-10-27 | $26.64 | $29.88 | 1,305,300 | — | — |
| 2008-10-24 | $26.96 | $30.24 | 1,397,100 | — | — |
| 2008-10-23 | $26.96 | $30.24 | 2,039,700 | — | — |
| 2008-10-22 | $27.21 | $30.52 | 1,440,700 | — | — |
| 2008-10-21 | $27.80 | $31.18 | 1,742,100 | — | — |
| 2008-10-20 | $30.94 | $34.70 | 996,700 | — | — |
| 2008-10-17 | $30.27 | $33.95 | 985,700 | — | — |
| 2008-10-16 | $30.53 | $34.24 | 1,288,200 | — | — |
| 2008-10-15 | $29.62 | $33.22 | 748,200 | — | — |
| 2008-10-14 | $33.05 | $37.07 | 1,323,700 | — | — |
| 2008-10-13 | $34.40 | $38.58 | 1,015,200 | — | — |
| 2008-10-10 | $31.19 | $34.98 | 2,308,100 | — | — |
| 2008-10-09 | $30.33 | $34.02 | 1,691,800 | — | — |
| 2008-10-08 | $33.20 | $37.24 | 1,774,700 | — | — |
| 2008-10-07 | $34.42 | $38.60 | 1,286,400 | — | — |
| 2008-10-06 | $36.92 | $41.41 | 969,400 | — | — |
| 2008-10-03 | $37.92 | $42.53 | 999,000 | — | — |
| 2008-10-02 | $39.24 | $44.01 | 802,000 | — | — |
| 2008-10-01 | $42.29 | $47.43 | 713,900 | — | — |
| 2008-09-30 | $43.16 | $48.41 | 1,288,000 | — | — |
| 2008-09-29 | $39.73 | $44.56 | 1,175,100 | — | — |
| 2008-09-26 | $44.42 | $49.82 | 503,500 | — | — |
| 2008-09-25 | $44.04 | $49.39 | 591,100 | — | — |
| 2008-09-24 | $43.53 | $48.82 | 614,200 | — | — |
| 2008-09-23 | $44.56 | $49.98 | 607,400 | — | — |
| 2008-09-22 | $45.01 | $50.48 | 750,200 | — | — |
| 2008-09-19 | $49.08 | $55.05 | 2,183,800 | — | — |
| 2008-09-18 | $44.71 | $50.14 | 1,489,900 | — | — |
| 2008-09-17 | $42.65 | $47.83 | 1,509,800 | — | — |
| 2008-09-16 | $43.52 | $48.81 | 1,723,900 | — | — |
| 2008-09-15 | $44.23 | $49.61 | 785,200 | — | — |
| 2008-09-12 | $47.37 | $53.13 | 862,800 | — | — |
| 2008-09-11 | $46.38 | $52.02 | 1,375,300 | — | — |
| 2008-09-10 | $46.48 | $52.13 | 1,615,300 | — | — |
| 2008-09-09 | $46.63 | $52.30 | 1,599,100 | — | — |
| 2008-09-08 | $48.26 | $54.13 | 1,204,000 | — | — |
| 2008-09-05 | $47.63 | $53.42 | 673,300 | — | — |
| 2008-09-04 | $47.47 | $53.24 | 1,367,600 | — | — |
| 2008-09-03 | $48.97 | $54.92 | 1,087,100 | — | — |
| 2008-09-02 | $48.09 | $53.94 | 1,221,700 | — | — |
| 2008-08-29 | $48.06 | $53.90 | 820,000 | — | — |
| 2008-08-28 | $48.88 | $54.82 | 1,340,800 | — | — |
| 2008-08-27 | $50.36 | $56.48 | 1,016,300 | — | — |
| 2008-08-26 | $49.15 | $55.12 | 865,900 | — | — |
| 2008-08-25 | $49.30 | $55.29 | 1,025,000 | — | — |
| 2008-08-22 | $50.16 | $56.26 | 697,900 | — | — |
| 2008-08-21 | $49.01 | $54.97 | 743,000 | — | — |
| 2008-08-20 | $49.21 | $55.19 | 612,300 | — | — |
| 2008-08-19 | $48.76 | $54.69 | 835,500 | — | — |
| 2008-08-18 | $49.68 | $55.72 | 999,500 | — | — |
| 2008-08-15 | $51.90 | $58.21 | 633,700 | — | — |
| 2008-08-14 | $51.87 | $58.18 | 727,500 | — | — |
| 2008-08-13 | $51.31 | $57.55 | 625,900 | — | — |
| 2008-08-12 | $51.49 | $57.75 | 535,700 | — | — |
| 2008-08-11 | $51.77 | $58.06 | 825,400 | — | — |
| 2008-08-08 | $52.17 | $58.51 | 679,000 | — | — |
| 2008-08-07 | $49.11 | $55.08 | 636,400 | — | — |
| 2008-08-06 | $50.10 | $56.19 | 1,224,500 | — | — |
| 2008-08-05 | $50.37 | $56.49 | 1,058,300 | — | — |
| 2008-08-04 | $47.96 | $53.79 | 1,618,000 | — | — |
| 2008-08-01 | $48.19 | $54.05 | 780,100 | — | — |
| 2008-07-31 | $48.00 | $53.83 | 1,020,300 | — | — |
| 2008-07-30 | $48.90 | $54.84 | 1,156,400 | — | — |
| 2008-07-29 | $48.49 | $54.38 | 1,238,500 | — | — |
| 2008-07-28 | $46.56 | $52.22 | 965,100 | — | — |
| 2008-07-25 | $47.52 | $53.30 | 1,447,500 | — | — |
| 2008-07-24 | $47.38 | $53.14 | 1,337,300 | — | — |
| 2008-07-23 | $50.69 | $56.85 | 1,336,100 | — | — |
| 2008-07-22 | $49.69 | $55.73 | 2,388,400 | — | — |
| 2008-07-21 | $47.93 | $53.76 | 2,348,300 | — | — |
| 2008-07-18 | $47.55 | $53.33 | 5,570,600 | — | — |
| 2008-07-17 | $56.13 | $62.95 | 2,981,900 | — | — |
| 2008-07-16 | $52.51 | $58.89 | 1,403,200 | — | — |
| 2008-07-15 | $50.41 | $56.54 | 2,031,100 | — | — |
| 2008-07-14 | $50.43 | $56.56 | 3,124,100 | — | — |
| 2008-07-11 | $53.06 | $59.51 | 1,039,800 | — | — |
| 2008-07-10 | $52.98 | $59.42 | 1,430,200 | — | — |
| 2008-07-09 | $54.80 | $61.46 | 807,400 | — | — |
| 2008-07-08 | $56.54 | $63.41 | 1,113,200 | — | — |
| 2008-07-07 | $55.65 | $62.41 | 1,144,200 | — | — |
| 2008-07-03 | $55.70 | $62.47 | 456,400 | — | — |
| 2008-07-02 | $56.00 | $62.81 | 1,005,900 | — | — |
| 2008-07-01 | $57.62 | $64.62 | 931,300 | — | — |
| 2008-06-30 | $58.24 | $65.32 | 1,536,400 | — | — |
| 2008-06-27 | $57.97 | $65.02 | 1,754,600 | — | — |
| 2008-06-26 | $56.57 | $63.45 | 754,600 | — | — |
| 2008-06-25 | $59.43 | $66.65 | 681,700 | — | — |
| 2008-06-24 | $57.72 | $64.74 | 1,132,400 | — | — |
| 2008-06-23 | $57.49 | $64.48 | 1,148,200 | — | — |
| 2008-06-20 | $58.41 | $65.51 | 961,900 | — | — |
| 2008-06-19 | $60.76 | $68.15 | 491,100 | — | — |
| 2008-06-18 | $60.47 | $67.82 | 567,700 | — | — |
| 2008-06-17 | $60.98 | $68.39 | 665,100 | — | — |
| 2008-06-16 | $61.63 | $69.12 | 455,500 | — | — |
| 2008-06-13 | $61.22 | $68.66 | 614,200 | — | — |
| 2008-06-12 | $60.19 | $67.51 | 1,309,200 | — | — |
| 2008-06-11 | $58.37 | $65.47 | 1,522,600 | — | — |
| 2008-06-10 | $61.02 | $68.44 | 1,002,600 | — | — |
| 2008-06-09 | $61.73 | $69.23 | 1,118,200 | — | — |
| 2008-06-06 | $63.91 | $71.68 | 542,600 | — | — |
| 2008-06-05 | $67.27 | $75.45 | 785,200 | — | — |
| 2008-06-04 | $65.66 | $73.64 | 1,364,700 | — | — |
| 2008-06-03 | $64.19 | $71.99 | 1,198,500 | — | — |
| 2008-06-02 | $64.41 | $72.24 | 1,460,200 | — | — |
| 2008-05-30 | $63.00 | $70.66 | 1,032,400 | — | — |
| 2008-05-29 | $64.58 | $72.02 | 595,600 | — | — |
| 2008-05-28 | $63.66 | $70.99 | 541,700 | — | — |
| 2008-05-27 | $63.60 | $70.92 | 639,700 | — | — |
| 2008-05-23 | $62.44 | $69.63 | 876,900 | — | — |
| 2008-05-22 | $64.03 | $71.40 | 1,841,200 | — | — |
| 2008-05-21 | $65.62 | $73.17 | 1,201,200 | — | — |
| 2008-05-20 | $66.37 | $74.01 | 956,200 | — | — |
| 2008-05-19 | $67.11 | $74.84 | 1,286,300 | — | — |
| 2008-05-16 | $68.32 | $76.19 | 743,000 | — | — |
| 2008-05-15 | $69.32 | $77.30 | 918,800 | — | — |
| 2008-05-14 | $69.36 | $77.35 | 798,400 | — | — |
| 2008-05-13 | $69.24 | $77.21 | 1,071,500 | — | — |
| 2008-05-12 | $70.35 | $78.45 | 1,199,000 | — | — |
| 2008-05-09 | $66.99 | $74.70 | 1,004,200 | — | — |
| 2008-05-08 | $66.14 | $73.75 | 922,800 | — | — |
| 2008-05-07 | $67.21 | $74.95 | 871,200 | — | — |
| 2008-05-06 | $67.16 | $74.89 | 905,700 | — | — |
| 2008-05-05 | $68.33 | $76.20 | 699,800 | — | — |
| 2008-05-02 | $68.50 | $76.39 | 723,100 | — | — |
| 2008-05-01 | $69.00 | $76.94 | 758,300 | — | — |
| 2008-04-30 | $67.13 | $74.86 | 824,900 | — | — |
| 2008-04-29 | $68.00 | $75.83 | 932,900 | — | — |
| 2008-04-28 | $67.44 | $75.20 | 821,400 | — | — |
| 2008-04-25 | $65.58 | $73.13 | 640,400 | — | — |
| 2008-04-24 | $64.80 | $72.26 | 850,500 | — | — |
| 2008-04-23 | $63.39 | $70.69 | 1,211,100 | — | — |
| 2008-04-22 | $65.22 | $72.73 | 936,500 | — | — |
| 2008-04-21 | $64.17 | $71.56 | 868,500 | — | — |
| 2008-04-18 | $64.36 | $71.77 | 3,243,000 | — | — |
| 2008-04-17 | $57.47 | $64.09 | 1,139,400 | — | — |
| 2008-04-16 | $58.09 | $64.78 | 1,098,500 | — | — |
| 2008-04-15 | $56.80 | $63.34 | 591,100 | — | — |
| 2008-04-14 | $55.03 | $61.37 | 483,100 | — | — |
| 2008-04-11 | $55.02 | $61.35 | 922,000 | — | — |
| 2008-04-10 | $56.70 | $63.23 | 582,300 | — | — |
| 2008-04-09 | $56.69 | $63.22 | 792,400 | — | — |
| 2008-04-08 | $58.93 | $65.71 | 1,111,800 | — | — |
| 2008-04-07 | $59.01 | $65.80 | 485,100 | — | — |
| 2008-04-04 | $60.00 | $66.91 | 731,400 | — | — |
| 2008-04-03 | $59.70 | $66.57 | 642,200 | — | — |
| 2008-04-02 | $59.03 | $65.83 | 636,100 | — | — |
| 2008-04-01 | $59.19 | $66.00 | 627,100 | — | — |
| 2008-03-31 | $56.26 | $62.74 | 539,900 | — | — |
| 2008-03-28 | $56.68 | $63.21 | 389,800 | — | — |
| 2008-03-27 | $56.29 | $62.77 | 466,200 | — | — |
| 2008-03-26 | $57.56 | $64.19 | 726,000 | — | — |
| 2008-03-25 | $58.93 | $65.71 | 688,800 | — | — |
| 2008-03-24 | $59.08 | $65.88 | 909,200 | — | — |
| 2008-03-20 | $56.11 | $62.57 | 1,125,400 | — | — |
| 2008-03-19 | $55.65 | $62.06 | 981,700 | — | — |
| 2008-03-18 | $57.58 | $64.21 | 1,214,600 | — | — |
| 2008-03-17 | $55.00 | $61.33 | 1,709,400 | — | — |
| 2008-03-14 | $55.15 | $61.50 | 1,405,600 | — | — |
| 2008-03-13 | $54.83 | $61.14 | 723,700 | — | — |
| 2008-03-12 | $54.33 | $60.59 | 512,200 | — | — |
| 2008-03-11 | $55.10 | $61.44 | 847,300 | — | — |
| 2008-03-10 | $53.17 | $59.29 | 1,000,500 | — | — |
| 2008-03-07 | $54.96 | $61.29 | 1,435,900 | — | — |
| 2008-03-06 | $57.90 | $64.57 | 659,900 | — | — |
| 2008-03-05 | $58.64 | $65.39 | 935,100 | — | — |
| 2008-03-04 | $58.17 | $64.87 | 850,700 | — | — |
| 2008-03-03 | $57.97 | $64.64 | 695,100 | — | — |
| 2008-02-29 | $56.70 | $63.23 | 1,127,400 | — | — |
| 2008-02-28 | $58.57 | $65.31 | 1,061,300 | — | — |
| 2008-02-27 | $60.47 | $67.43 | 621,300 | — | — |
| 2008-02-26 | $60.50 | $67.47 | 1,175,200 | — | — |
| 2008-02-25 | $57.88 | $64.54 | 846,100 | — | — |
| 2008-02-22 | $56.30 | $62.78 | 829,700 | — | — |
| 2008-02-21 | $57.09 | $63.66 | 1,551,900 | — | — |
| 2008-02-20 | $56.64 | $63.16 | 738,300 | — | — |
| 2008-02-19 | $54.82 | $61.13 | 545,800 | — | — |
| 2008-02-15 | $54.35 | $60.61 | 371,300 | — | — |
| 2008-02-14 | $54.68 | $60.98 | 790,700 | — | — |
| 2008-02-13 | $55.42 | $61.80 | 1,005,900 | — | — |
| 2008-02-12 | $53.32 | $59.46 | 1,256,300 | — | — |
| 2008-02-11 | $53.49 | $59.65 | 861,800 | — | — |
| 2008-02-08 | $53.25 | $59.38 | 731,400 | — | — |
| 2008-02-07 | $52.57 | $58.62 | 1,060,700 | — | — |
| 2008-02-06 | $53.24 | $59.37 | 1,348,700 | — | — |
| 2008-02-05 | $55.13 | $61.48 | 1,363,600 | — | — |
| 2008-02-04 | $56.81 | $63.35 | 1,023,600 | — | — |
| 2008-02-01 | $57.37 | $63.98 | 2,137,000 | — | — |
| 2008-01-31 | $55.80 | $62.22 | 1,847,000 | — | — |
| 2008-01-30 | $55.77 | $62.19 | 1,446,200 | — | — |
| 2008-01-29 | $54.35 | $60.61 | 1,063,500 | — | — |
| 2008-01-28 | $53.11 | $59.22 | 833,300 | — | — |
| 2008-01-25 | $51.55 | $57.49 | 789,100 | — | — |
| 2008-01-24 | $52.07 | $58.06 | 1,656,600 | — | — |
| 2008-01-23 | $50.06 | $55.82 | 1,049,100 | — | — |
| 2008-01-22 | $49.54 | $55.24 | 1,116,700 | — | — |
| 2008-01-18 | $48.83 | $54.45 | 1,180,000 | — | — |
| 2008-01-17 | $49.85 | $55.59 | 648,600 | — | — |
| 2008-01-16 | $51.61 | $57.55 | 1,094,500 | — | — |
| 2008-01-15 | $50.23 | $56.01 | 1,010,300 | — | — |
| 2008-01-14 | $51.21 | $57.11 | 539,800 | — | — |
| 2008-01-11 | $51.60 | $57.54 | 550,100 | — | — |
| 2008-01-10 | $52.02 | $58.01 | 648,000 | — | — |
| 2008-01-09 | $51.75 | $57.71 | 788,000 | — | — |
| 2008-01-08 | $51.10 | $56.98 | 748,300 | — | — |
| 2008-01-07 | $52.07 | $58.06 | 744,200 | — | — |
| 2008-01-04 | $51.17 | $57.06 | 1,120,300 | — | — |
| 2008-01-03 | $53.33 | $59.47 | 942,900 | — | — |
| 2008-01-02 | $55.05 | $61.39 | 1,206,500 | — | — |