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
- 1997-02-04 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 | $26.60 | $26.60 | 215,100 | — | — |
| 2008-12-30 | $25.18 | $25.18 | 180,900 | — | — |
| 2008-12-29 | $24.91 | $24.91 | 162,600 | — | — |
| 2008-12-26 | $24.92 | $24.92 | 105,500 | — | — |
| 2008-12-24 | $24.74 | $24.74 | 101,000 | — | — |
| 2008-12-23 | $24.05 | $24.05 | 195,700 | — | — |
| 2008-12-22 | $23.96 | $23.96 | 224,800 | — | — |
| 2008-12-19 | $24.26 | $24.26 | 471,800 | — | — |
| 2008-12-18 | $23.82 | $23.82 | 309,500 | — | — |
| 2008-12-17 | $24.26 | $24.26 | 313,200 | — | — |
| 2008-12-16 | $23.74 | $23.74 | 387,700 | — | — |
| 2008-12-15 | $20.30 | $20.30 | 662,400 | — | — |
| 2008-12-12 | $19.67 | $19.67 | 482,400 | — | — |
| 2008-12-11 | $19.39 | $19.39 | 478,200 | — | — |
| 2008-12-10 | $20.71 | $20.71 | 200,800 | — | — |
| 2008-12-09 | $20.21 | $20.21 | 694,900 | — | — |
| 2008-12-08 | $22.41 | $22.41 | 877,400 | — | — |
| 2008-12-05 | $21.75 | $21.75 | 285,100 | — | — |
| 2008-12-04 | $20.43 | $20.43 | 334,700 | — | — |
| 2008-12-03 | $21.10 | $21.10 | 362,000 | — | — |
| 2008-12-02 | $20.44 | $20.44 | 284,400 | — | — |
| 2008-12-01 | $18.20 | $18.20 | 334,800 | — | — |
| 2008-11-28 | $21.75 | $21.75 | 52,900 | — | — |
| 2008-11-26 | $21.18 | $21.18 | 367,800 | — | — |
| 2008-11-25 | $19.66 | $19.66 | 357,000 | — | — |
| 2008-11-24 | $19.05 | $19.05 | 323,000 | — | — |
| 2008-11-21 | $16.56 | $16.56 | 408,900 | — | — |
| 2008-11-20 | $15.75 | $15.75 | 595,700 | — | — |
| 2008-11-19 | $17.08 | $17.08 | 272,700 | — | — |
| 2008-11-18 | $19.44 | $19.44 | 371,800 | — | — |
| 2008-11-17 | $20.38 | $20.38 | 361,900 | — | — |
| 2008-11-14 | $22.36 | $22.36 | 408,900 | — | — |
| 2008-11-13 | $27.03 | $27.03 | 515,600 | — | — |
| 2008-11-12 | $22.67 | $22.67 | 623,900 | — | — |
| 2008-11-11 | $24.91 | $24.91 | 403,600 | — | — |
| 2008-11-10 | $24.74 | $24.74 | 364,400 | — | — |
| 2008-11-07 | $24.68 | $24.68 | 886,400 | — | — |
| 2008-11-06 | $26.11 | $26.11 | 849,900 | — | — |
| 2008-11-05 | $29.63 | $29.63 | 282,600 | — | — |
| 2008-11-04 | $30.86 | $30.86 | 182,200 | — | — |
| 2008-11-03 | $31.28 | $31.28 | 287,700 | — | — |
| 2008-10-31 | $33.26 | $33.26 | 365,900 | — | — |
| 2008-10-30 | $33.59 | $33.59 | 306,600 | — | — |
| 2008-10-29 | $31.40 | $31.40 | 370,400 | — | — |
| 2008-10-28 | $27.34 | $27.34 | 598,100 | — | — |
| 2008-10-27 | $24.50 | $24.50 | 424,100 | — | — |
| 2008-10-24 | $24.54 | $24.54 | 435,100 | — | — |
| 2008-10-23 | $25.18 | $25.18 | 495,300 | — | — |
| 2008-10-22 | $23.52 | $23.52 | 548,600 | — | — |
| 2008-10-21 | $23.82 | $23.82 | 571,500 | — | — |
| 2008-10-20 | $24.35 | $24.35 | 567,600 | — | — |
| 2008-10-17 | $24.76 | $24.76 | 679,500 | — | — |
| 2008-10-16 | $23.94 | $23.94 | 931,200 | — | — |
| 2008-10-15 | $24.77 | $24.77 | 588,400 | — | — |
| 2008-10-14 | $28.74 | $28.74 | 751,500 | — | — |
| 2008-10-13 | $28.75 | $28.75 | 254,500 | — | — |
| 2008-10-10 | $26.15 | $26.15 | 1,091,800 | — | — |
| 2008-10-09 | $24.07 | $24.07 | 470,500 | — | — |
| 2008-10-08 | $26.97 | $26.97 | 815,400 | — | — |
| 2008-10-07 | $29.25 | $29.25 | 638,400 | — | — |
| 2008-10-06 | $28.08 | $28.08 | 635,100 | — | — |
| 2008-10-03 | $30.00 | $30.00 | 438,600 | — | — |
| 2008-10-02 | $30.86 | $30.86 | 573,200 | — | — |
| 2008-10-01 | $33.95 | $33.95 | 286,600 | — | — |
| 2008-09-30 | $34.95 | $34.95 | 965,000 | — | — |
| 2008-09-29 | $37.39 | $37.39 | 463,400 | — | — |
| 2008-09-26 | $36.73 | $36.73 | 548,800 | — | — |
| 2008-09-25 | $38.07 | $38.07 | 890,600 | — | — |
| 2008-09-24 | $40.40 | $40.40 | 574,400 | — | — |
| 2008-09-23 | $40.09 | $40.09 | 350,200 | — | — |
| 2008-09-22 | $41.17 | $41.17 | 361,100 | — | — |
| 2008-09-19 | $42.00 | $42.00 | 1,051,800 | — | — |
| 2008-09-18 | $40.60 | $40.60 | 815,300 | — | — |
| 2008-09-17 | $38.23 | $38.23 | 681,900 | — | — |
| 2008-09-16 | $39.65 | $39.65 | 929,200 | — | — |
| 2008-09-15 | $40.89 | $40.89 | 673,000 | — | — |
| 2008-09-12 | $41.66 | $41.66 | 648,400 | — | — |
| 2008-09-11 | $43.99 | $43.99 | 307,200 | — | — |
| 2008-09-10 | $43.97 | $43.97 | 500,700 | — | — |
| 2008-09-09 | $43.87 | $43.87 | 311,900 | — | — |
| 2008-09-08 | $45.00 | $45.00 | 290,200 | — | — |
| 2008-09-05 | $43.40 | $43.40 | 440,900 | — | — |
| 2008-09-04 | $44.79 | $44.79 | 273,800 | — | — |
| 2008-09-03 | $45.74 | $45.74 | 408,600 | — | — |
| 2008-09-02 | $43.52 | $43.52 | 236,000 | — | — |
| 2008-08-29 | $43.99 | $43.99 | 170,000 | — | — |
| 2008-08-28 | $44.26 | $44.26 | 235,600 | — | — |
| 2008-08-27 | $42.32 | $42.32 | 242,600 | — | — |
| 2008-08-26 | $42.18 | $42.18 | 267,000 | — | — |
| 2008-08-25 | $42.16 | $42.16 | 340,900 | — | — |
| 2008-08-22 | $43.95 | $43.95 | 420,100 | — | — |
| 2008-08-21 | $43.70 | $43.70 | 355,900 | — | — |
| 2008-08-20 | $43.98 | $43.98 | 266,900 | — | — |
| 2008-08-19 | $43.35 | $43.35 | 406,800 | — | — |
| 2008-08-18 | $43.77 | $43.77 | 660,600 | — | — |
| 2008-08-15 | $44.36 | $44.36 | 579,200 | — | — |
| 2008-08-14 | $44.40 | $44.40 | 488,600 | — | — |
| 2008-08-13 | $44.51 | $44.51 | 372,300 | — | — |
| 2008-08-12 | $44.13 | $44.13 | 324,000 | — | — |
| 2008-08-11 | $45.15 | $45.15 | 674,400 | — | — |
| 2008-08-08 | $42.93 | $42.93 | 467,600 | — | — |
| 2008-08-07 | $40.14 | $40.14 | 227,200 | — | — |
| 2008-08-06 | $41.65 | $41.65 | 248,900 | — | — |
| 2008-08-05 | $41.00 | $41.00 | 394,900 | — | — |
| 2008-08-04 | $40.77 | $40.77 | 285,500 | — | — |
| 2008-08-01 | $41.25 | $41.25 | 317,200 | — | — |
| 2008-07-31 | $40.38 | $40.38 | 248,900 | — | — |
| 2008-07-30 | $40.25 | $40.25 | 262,300 | — | — |
| 2008-07-29 | $40.53 | $40.53 | 273,500 | — | — |
| 2008-07-28 | $39.15 | $39.15 | 310,800 | — | — |
| 2008-07-25 | $39.78 | $39.78 | 457,500 | — | — |
| 2008-07-24 | $38.18 | $38.18 | 767,400 | — | — |
| 2008-07-23 | $41.79 | $41.79 | 530,600 | — | — |
| 2008-07-22 | $40.01 | $40.01 | 486,100 | — | — |
| 2008-07-21 | $37.80 | $37.80 | 601,900 | — | — |
| 2008-07-18 | $36.90 | $36.90 | 704,200 | — | — |
| 2008-07-17 | $37.15 | $37.15 | 711,900 | — | — |
| 2008-07-16 | $35.77 | $35.77 | 1,324,300 | — | — |
| 2008-07-15 | $33.51 | $33.51 | 2,592,100 | — | — |
| 2008-07-14 | $34.74 | $34.74 | 908,900 | — | — |
| 2008-07-11 | $36.30 | $36.30 | 1,275,100 | — | — |
| 2008-07-10 | $36.42 | $36.42 | 895,500 | — | — |
| 2008-07-09 | $37.32 | $37.32 | 1,482,700 | — | — |
| 2008-07-08 | $38.21 | $38.21 | 1,417,500 | — | — |
| 2008-07-07 | $38.85 | $38.85 | 983,600 | — | — |
| 2008-07-03 | $40.51 | $40.51 | 279,700 | — | — |
| 2008-07-02 | $40.43 | $40.43 | 444,000 | — | — |
| 2008-07-01 | $41.60 | $41.60 | 627,200 | — | — |
| 2008-06-30 | $42.83 | $42.83 | 654,200 | — | — |
| 2008-06-27 | $42.33 | $42.33 | 431,900 | — | — |
| 2008-06-26 | $42.68 | $42.68 | 465,500 | — | — |
| 2008-06-25 | $43.56 | $43.56 | 433,200 | — | — |
| 2008-06-24 | $42.70 | $42.70 | 825,600 | — | — |
| 2008-06-23 | $42.75 | $42.75 | 351,500 | — | — |
| 2008-06-20 | $43.04 | $43.04 | 451,300 | — | — |
| 2008-06-19 | $43.13 | $43.13 | 600,500 | — | — |
| 2008-06-18 | $43.58 | $43.58 | 502,300 | — | — |
| 2008-06-17 | $43.50 | $43.50 | 357,700 | — | — |
| 2008-06-16 | $43.62 | $43.62 | 513,300 | — | — |
| 2008-06-13 | $43.70 | $43.70 | 505,400 | — | — |
| 2008-06-12 | $42.88 | $42.88 | 791,100 | — | — |
| 2008-06-11 | $43.65 | $43.65 | 934,800 | — | — |
| 2008-06-10 | $44.03 | $44.03 | 1,094,600 | — | — |
| 2008-06-09 | $43.80 | $43.80 | 955,900 | — | — |
| 2008-06-06 | $44.25 | $44.25 | 1,362,300 | — | — |
| 2008-06-05 | $46.57 | $46.57 | 2,077,900 | — | — |
| 2008-06-04 | $49.10 | $49.10 | 723,500 | — | — |
| 2008-06-03 | $47.49 | $47.49 | 486,200 | — | — |
| 2008-06-02 | $47.75 | $47.75 | 646,600 | — | — |
| 2008-05-30 | $49.79 | $49.79 | 430,600 | — | — |
| 2008-05-29 | $50.15 | $50.15 | 337,500 | — | — |
| 2008-05-28 | $49.41 | $49.41 | 228,500 | — | — |
| 2008-05-27 | $48.62 | $48.62 | 341,600 | — | — |
| 2008-05-23 | $47.52 | $47.52 | 344,200 | — | — |
| 2008-05-22 | $48.97 | $48.97 | 299,900 | — | — |
| 2008-05-21 | $48.42 | $48.42 | 402,800 | — | — |
| 2008-05-20 | $50.10 | $50.10 | 364,000 | — | — |
| 2008-05-19 | $49.87 | $49.87 | 248,200 | — | — |
| 2008-05-16 | $49.99 | $49.99 | 291,500 | — | — |
| 2008-05-15 | $50.37 | $50.37 | 313,900 | — | — |
| 2008-05-14 | $50.39 | $50.39 | 503,300 | — | — |
| 2008-05-13 | $49.97 | $49.97 | 375,700 | — | — |
| 2008-05-12 | $49.06 | $49.06 | 669,300 | — | — |
| 2008-05-09 | $47.50 | $47.50 | 521,700 | — | — |
| 2008-05-08 | $48.02 | $48.02 | 371,100 | — | — |
| 2008-05-07 | $47.80 | $47.80 | 303,800 | — | — |
| 2008-05-06 | $48.89 | $48.89 | 162,500 | — | — |
| 2008-05-05 | $48.77 | $48.77 | 244,300 | — | — |
| 2008-05-02 | $49.18 | $49.18 | 273,700 | — | — |
| 2008-05-01 | $49.73 | $49.73 | 312,500 | — | — |
| 2008-04-30 | $48.83 | $48.83 | 403,200 | — | — |
| 2008-04-29 | $48.35 | $48.35 | 294,600 | — | — |
| 2008-04-28 | $48.05 | $48.05 | 318,300 | — | — |
| 2008-04-25 | $48.03 | $48.03 | 386,400 | — | — |
| 2008-04-24 | $47.21 | $47.21 | 384,800 | — | — |
| 2008-04-23 | $46.16 | $46.16 | 516,000 | — | — |
| 2008-04-22 | $47.64 | $47.64 | 422,100 | — | — |
| 2008-04-21 | $48.36 | $48.36 | 741,600 | — | — |
| 2008-04-18 | $47.40 | $47.40 | 496,400 | — | — |
| 2008-04-17 | $47.17 | $47.17 | 438,300 | — | — |
| 2008-04-16 | $46.67 | $46.67 | 551,300 | — | — |
| 2008-04-15 | $45.82 | $45.82 | 424,300 | — | — |
| 2008-04-14 | $45.27 | $45.27 | 404,400 | — | — |
| 2008-04-11 | $46.41 | $46.41 | 485,000 | — | — |
| 2008-04-10 | $46.39 | $46.39 | 434,800 | — | — |
| 2008-04-09 | $46.91 | $46.91 | 864,500 | — | — |
| 2008-04-08 | $47.59 | $47.59 | 866,700 | — | — |
| 2008-04-07 | $49.15 | $49.15 | 429,000 | — | — |
| 2008-04-04 | $49.10 | $49.10 | 258,700 | — | — |
| 2008-04-03 | $48.70 | $48.70 | 365,800 | — | — |
| 2008-04-02 | $49.45 | $49.45 | 303,400 | — | — |
| 2008-04-01 | $49.19 | $49.19 | 369,800 | — | — |
| 2008-03-31 | $48.29 | $48.29 | 824,500 | — | — |
| 2008-03-28 | $46.57 | $46.57 | 472,600 | — | — |
| 2008-03-27 | $45.69 | $45.69 | 291,500 | — | — |
| 2008-03-26 | $46.14 | $46.14 | 442,800 | — | — |
| 2008-03-25 | $47.36 | $47.36 | 420,000 | — | — |
| 2008-03-24 | $46.91 | $46.91 | 583,100 | — | — |
| 2008-03-20 | $44.87 | $44.87 | 1,222,300 | — | — |
| 2008-03-19 | $42.28 | $42.28 | 650,500 | — | — |
| 2008-03-18 | $42.65 | $42.65 | 875,900 | — | — |
| 2008-03-17 | $40.32 | $40.32 | 787,600 | — | — |
| 2008-03-14 | $40.89 | $40.89 | 691,100 | — | — |
| 2008-03-13 | $41.86 | $41.86 | 941,300 | — | — |
| 2008-03-12 | $41.24 | $41.24 | 645,900 | — | — |
| 2008-03-11 | $41.77 | $41.77 | 851,300 | — | — |
| 2008-03-10 | $40.00 | $40.00 | 1,788,700 | — | — |
| 2008-03-07 | $41.62 | $41.62 | 947,000 | — | — |
| 2008-03-06 | $40.45 | $40.45 | 924,000 | — | — |
| 2008-03-05 | $41.50 | $41.50 | 837,600 | — | — |
| 2008-03-04 | $42.90 | $42.90 | 745,700 | — | — |
| 2008-03-03 | $45.00 | $45.00 | 488,900 | — | — |
| 2008-02-29 | $45.25 | $45.25 | 450,500 | — | — |
| 2008-02-28 | $45.91 | $45.91 | 371,600 | — | — |
| 2008-02-27 | $46.21 | $46.21 | 391,500 | — | — |
| 2008-02-26 | $46.26 | $46.26 | 627,700 | — | — |
| 2008-02-25 | $45.32 | $45.32 | 839,500 | — | — |
| 2008-02-22 | $46.29 | $46.29 | 816,600 | — | — |
| 2008-02-21 | $45.70 | $45.70 | 496,400 | — | — |
| 2008-02-20 | $47.10 | $47.10 | 410,300 | — | — |
| 2008-02-19 | $46.44 | $46.44 | 329,400 | — | — |
| 2008-02-15 | $47.61 | $47.61 | 312,600 | — | — |
| 2008-02-14 | $48.41 | $48.41 | 296,100 | — | — |
| 2008-02-13 | $49.11 | $49.11 | 468,700 | — | — |
| 2008-02-12 | $47.12 | $47.12 | 389,400 | — | — |
| 2008-02-11 | $46.32 | $46.32 | 436,700 | — | — |
| 2008-02-08 | $45.97 | $45.97 | 362,300 | — | — |
| 2008-02-07 | $46.08 | $46.08 | 707,500 | — | — |
| 2008-02-06 | $47.00 | $47.00 | 266,100 | — | — |
| 2008-02-05 | $48.07 | $48.07 | 288,200 | — | — |
| 2008-02-04 | $49.56 | $49.56 | 518,500 | — | — |
| 2008-02-01 | $49.35 | $49.35 | 466,600 | — | — |
| 2008-01-31 | $47.12 | $47.12 | 751,000 | — | — |
| 2008-01-30 | $46.12 | $46.12 | 507,500 | — | — |
| 2008-01-29 | $46.28 | $46.28 | 270,700 | — | — |
| 2008-01-28 | $45.63 | $45.63 | 490,100 | — | — |
| 2008-01-25 | $45.79 | $45.79 | 615,900 | — | — |
| 2008-01-24 | $46.51 | $46.51 | 667,200 | — | — |
| 2008-01-23 | $46.68 | $46.68 | 830,300 | — | — |
| 2008-01-22 | $44.61 | $44.61 | 1,303,000 | — | — |
| 2008-01-18 | $42.56 | $42.56 | 1,179,300 | — | — |
| 2008-01-17 | $41.80 | $41.80 | 2,032,400 | — | — |
| 2008-01-16 | $44.60 | $44.60 | 871,200 | — | — |
| 2008-01-15 | $46.19 | $46.19 | 1,592,900 | — | — |
| 2008-01-14 | $49.50 | $49.50 | 737,100 | — | — |
| 2008-01-11 | $49.93 | $49.93 | 1,394,800 | — | — |
| 2008-01-10 | $52.66 | $52.66 | 402,200 | — | — |
| 2008-01-09 | $52.37 | $52.37 | 741,800 | — | — |
| 2008-01-08 | $51.13 | $51.13 | 539,000 | — | — |
| 2008-01-07 | $51.67 | $51.67 | 1,142,700 | — | — |
| 2008-01-04 | $52.22 | $52.22 | 506,600 | — | — |
| 2008-01-03 | $52.38 | $52.38 | 348,800 | — | — |
| 2008-01-02 | $52.07 | $52.07 | 553,700 | — | — |