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
- 1997-09-30 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 | $33.02 | $160.34 | 612,654 | — | — |
| 2008-12-30 | $32.78 | $159.15 | 524,343 | — | — |
| 2008-12-29 | $32.57 | $158.15 | 496,440 | — | — |
| 2008-12-26 | $32.82 | $159.39 | 489,081 | — | — |
| 2008-12-24 | $32.24 | $156.54 | 404,654 | — | — |
| 2008-12-23 | $32.08 | $155.78 | 916,221 | — | — |
| 2008-12-22 | $31.40 | $152.45 | 1,288,883 | — | — |
| 2008-12-19 | $33.69 | $163.61 | 659,364 | — | — |
| 2008-12-18 | $33.93 | $164.75 | 1,156,418 | — | — |
| 2008-12-17 | $34.60 | $168.03 | 956,901 | — | — |
| 2008-12-16 | $33.82 | $164.23 | 1,270,179 | — | — |
| 2008-12-15 | $32.06 | $155.68 | 805,935 | — | — |
| 2008-12-12 | $32.48 | $157.72 | 851,726 | — | — |
| 2008-12-11 | $31.94 | $155.11 | 1,722,054 | — | — |
| 2008-12-10 | $33.38 | $162.09 | 1,103,983 | — | — |
| 2008-12-09 | $31.84 | $154.59 | 1,242,071 | — | — |
| 2008-12-08 | $31.49 | $152.92 | 843,753 | — | — |
| 2008-12-05 | $30.29 | $147.08 | 1,063,099 | — | — |
| 2008-12-04 | $29.05 | $141.05 | 841,096 | — | — |
| 2008-12-03 | $28.13 | $136.58 | 994,822 | — | — |
| 2008-12-02 | $26.48 | $128.60 | 792,546 | — | — |
| 2008-12-01 | $25.79 | $125.23 | 720,896 | — | — |
| 2008-11-28 | $28.60 | $138.86 | 238,765 | — | — |
| 2008-11-26 | $28.10 | $136.44 | 631,052 | — | — |
| 2008-11-25 | $27.62 | $134.11 | 621,649 | — | — |
| 2008-11-24 | $26.81 | $130.17 | 784,369 | — | — |
| 2008-11-21 | $25.23 | $122.52 | 1,426,460 | — | — |
| 2008-11-20 | $25.74 | $124.99 | 1,779,701 | — | — |
| 2008-11-19 | $28.91 | $140.38 | 1,415,216 | — | — |
| 2008-11-18 | $32.56 | $150.45 | 1,448,435 | — | — |
| 2008-11-17 | $33.55 | $155.02 | 1,227,148 | — | — |
| 2008-11-14 | $32.59 | $150.59 | 781,507 | — | — |
| 2008-11-13 | $33.41 | $154.39 | 1,320,364 | — | — |
| 2008-11-12 | $31.57 | $145.89 | 1,241,866 | — | — |
| 2008-11-11 | $29.96 | $138.43 | 554,394 | — | — |
| 2008-11-10 | $30.47 | $140.78 | 777,316 | — | — |
| 2008-11-07 | $30.63 | $141.55 | 1,559,743 | — | — |
| 2008-11-06 | $28.27 | $130.65 | 488,876 | — | — |
| 2008-11-05 | $29.78 | $137.62 | 419,577 | — | — |
| 2008-11-04 | $31.45 | $145.35 | 605,193 | — | — |
| 2008-11-03 | $30.06 | $138.88 | 580,560 | — | — |
| 2008-10-31 | $29.01 | $134.04 | 541,617 | — | — |
| 2008-10-30 | $28.46 | $131.51 | 404,450 | — | — |
| 2008-10-29 | $26.81 | $123.87 | 422,746 | — | — |
| 2008-10-28 | $25.92 | $119.76 | 469,763 | — | — |
| 2008-10-27 | $24.27 | $112.16 | 376,750 | — | — |
| 2008-10-24 | $24.88 | $114.97 | 516,167 | — | — |
| 2008-10-23 | $26.26 | $121.34 | 796,225 | — | — |
| 2008-10-22 | $26.74 | $123.56 | 480,699 | — | — |
| 2008-10-21 | $27.96 | $129.21 | 518,109 | — | — |
| 2008-10-20 | $28.08 | $129.75 | 502,164 | — | — |
| 2008-10-17 | $26.91 | $124.37 | 669,381 | — | — |
| 2008-10-16 | $27.33 | $126.27 | 765,460 | — | — |
| 2008-10-15 | $25.38 | $117.27 | 472,829 | — | — |
| 2008-10-14 | $27.75 | $128.21 | 608,565 | — | — |
| 2008-10-13 | $27.63 | $127.67 | 196,143 | — | — |
| 2008-10-10 | $24.04 | $111.08 | 1,164,697 | — | — |
| 2008-10-09 | $24.00 | $110.90 | 666,213 | — | — |
| 2008-10-08 | $26.74 | $123.56 | 1,151,307 | — | — |
| 2008-10-07 | $25.62 | $118.40 | 665,599 | — | — |
| 2008-10-06 | $27.73 | $128.12 | 1,258,322 | — | — |
| 2008-10-03 | $29.02 | $134.09 | 391,673 | — | — |
| 2008-10-02 | $29.97 | $138.47 | 433,887 | — | — |
| 2008-10-01 | $31.65 | $146.25 | 292,120 | — | — |
| 2008-09-30 | $31.37 | $144.94 | 509,932 | — | — |
| 2008-09-29 | $30.08 | $139.02 | 682,975 | — | — |
| 2008-09-26 | $32.73 | $151.22 | 312,357 | — | — |
| 2008-09-25 | $33.91 | $156.69 | 304,078 | — | — |
| 2008-09-24 | $33.91 | $156.69 | 278,117 | — | — |
| 2008-09-23 | $33.31 | $153.94 | 378,284 | — | — |
| 2008-09-22 | $33.58 | $155.16 | 514,020 | — | — |
| 2008-09-19 | $35.05 | $161.94 | 1,677,081 | — | — |
| 2008-09-18 | $31.10 | $143.72 | 856,939 | — | — |
| 2008-09-17 | $27.70 | $127.99 | 951,688 | — | — |
| 2008-09-16 | $29.55 | $136.53 | 803,176 | — | — |
| 2008-09-15 | $29.62 | $136.85 | 581,071 | — | — |
| 2008-09-12 | $32.16 | $148.60 | 421,212 | — | — |
| 2008-09-11 | $31.59 | $145.98 | 763,415 | — | — |
| 2008-09-10 | $30.87 | $142.63 | 1,086,301 | — | — |
| 2008-09-09 | $28.28 | $130.70 | 1,264,046 | — | — |
| 2008-09-08 | $31.88 | $147.29 | 449,831 | — | — |
| 2008-09-05 | $32.49 | $150.14 | 696,160 | — | — |
| 2008-09-04 | $33.43 | $154.48 | 346,803 | — | — |
| 2008-09-03 | $33.76 | $156.02 | 510,647 | — | — |
| 2008-09-02 | $33.66 | $155.52 | 460,053 | — | — |
| 2008-08-29 | $34.42 | $159.04 | 277,606 | — | — |
| 2008-08-28 | $35.01 | $161.76 | 505,741 | — | — |
| 2008-08-27 | $34.28 | $158.41 | 594,051 | — | — |
| 2008-08-26 | $32.86 | $151.86 | 427,652 | — | — |
| 2008-08-25 | $32.59 | $150.59 | 565,943 | — | — |
| 2008-08-22 | $33.24 | $153.62 | 560,526 | — | — |
| 2008-08-21 | $34.00 | $157.10 | 892,713 | — | — |
| 2008-08-20 | $35.42 | $163.66 | 559,197 | — | — |
| 2008-08-19 | $36.18 | $167.18 | 762,087 | — | — |
| 2008-08-18 | $38.33 | $169.89 | 639,433 | — | — |
| 2008-08-15 | $38.52 | $170.72 | 433,682 | — | — |
| 2008-08-14 | $38.93 | $172.54 | 397,806 | — | — |
| 2008-08-13 | $37.98 | $168.33 | 567,068 | — | — |
| 2008-08-12 | $36.77 | $162.96 | 405,472 | — | — |
| 2008-08-11 | $36.45 | $161.57 | 600,900 | — | — |
| 2008-08-08 | $36.31 | $160.92 | 962,830 | — | — |
| 2008-08-07 | $37.41 | $165.82 | 562,264 | — | — |
| 2008-08-06 | $38.34 | $169.94 | 491,125 | — | — |
| 2008-08-05 | $36.75 | $162.87 | 408,640 | — | — |
| 2008-08-04 | $36.53 | $161.92 | 902,423 | — | — |
| 2008-08-01 | $38.02 | $168.51 | 501,755 | — | — |
| 2008-07-31 | $39.06 | $173.10 | 483,970 | — | — |
| 2008-07-30 | $39.12 | $173.41 | 451,160 | — | — |
| 2008-07-29 | $39.37 | $174.49 | 443,290 | — | — |
| 2008-07-28 | $39.95 | $177.05 | 475,487 | — | — |
| 2008-07-25 | $39.27 | $174.06 | 371,231 | — | — |
| 2008-07-24 | $38.94 | $172.58 | 636,367 | — | — |
| 2008-07-23 | $40.03 | $177.44 | 1,059,112 | — | — |
| 2008-07-22 | $38.87 | $172.28 | 563,286 | — | — |
| 2008-07-21 | $38.22 | $169.42 | 320,637 | — | — |
| 2008-07-18 | $37.86 | $167.81 | 477,940 | — | — |
| 2008-07-17 | $37.74 | $167.25 | 691,357 | — | — |
| 2008-07-16 | $37.57 | $166.51 | 442,779 | — | — |
| 2008-07-15 | $37.00 | $164.00 | 412,729 | — | — |
| 2008-07-14 | $37.52 | $166.30 | 444,312 | — | — |
| 2008-07-11 | $37.60 | $166.64 | 588,839 | — | — |
| 2008-07-10 | $36.33 | $161.00 | 494,804 | — | — |
| 2008-07-09 | $35.86 | $158.92 | 501,448 | — | — |
| 2008-07-08 | $36.44 | $161.53 | 539,880 | — | — |
| 2008-07-07 | $35.16 | $155.84 | 683,282 | — | — |
| 2008-07-03 | $34.79 | $154.20 | 760,962 | — | — |
| 2008-07-02 | $37.25 | $165.08 | 615,516 | — | — |
| 2008-07-01 | $39.12 | $173.36 | 707,608 | — | — |
| 2008-06-30 | $37.98 | $168.33 | 972,846 | — | — |
| 2008-06-27 | $37.14 | $164.60 | 763,415 | — | — |
| 2008-06-26 | $36.44 | $161.53 | 426,221 | — | — |
| 2008-06-25 | $36.54 | $161.96 | 438,282 | — | — |
| 2008-06-24 | $36.09 | $159.96 | 548,363 | — | — |
| 2008-06-23 | $37.80 | $167.55 | 440,121 | — | — |
| 2008-06-20 | $38.17 | $169.16 | 546,625 | — | — |
| 2008-06-19 | $38.78 | $171.89 | 425,914 | — | — |
| 2008-06-18 | $39.23 | $173.88 | 555,211 | — | — |
| 2008-06-17 | $38.92 | $172.50 | 989,813 | — | — |
| 2008-06-16 | $37.76 | $167.38 | 439,202 | — | — |
| 2008-06-13 | $36.94 | $163.74 | 356,615 | — | — |
| 2008-06-12 | $35.34 | $156.63 | 362,236 | — | — |
| 2008-06-11 | $34.60 | $153.33 | 812,783 | — | — |
| 2008-06-10 | $35.76 | $158.49 | 444,925 | — | — |
| 2008-06-09 | $37.09 | $164.39 | 297,741 | — | — |
| 2008-06-06 | $37.26 | $165.12 | 387,994 | — | — |
| 2008-06-05 | $37.76 | $167.34 | 310,620 | — | — |
| 2008-06-04 | $37.05 | $164.21 | 397,908 | — | — |
| 2008-06-03 | $37.15 | $164.65 | 261,967 | — | — |
| 2008-06-02 | $37.18 | $164.78 | 392,798 | — | — |
| 2008-05-30 | $37.43 | $165.90 | 548,261 | — | — |
| 2008-05-29 | $37.32 | $165.43 | 374,706 | — | — |
| 2008-05-28 | $37.46 | $166.04 | 448,094 | — | — |
| 2008-05-27 | $37.48 | $166.12 | 494,396 | — | — |
| 2008-05-23 | $37.22 | $164.95 | 731,219 | — | — |
| 2008-05-22 | $38.57 | $170.93 | 1,114,000 | — | — |
| 2008-05-21 | $38.98 | $172.76 | 1,346,939 | — | — |
| 2008-05-20 | $40.96 | $176.44 | 1,961,944 | — | — |
| 2008-05-19 | $39.48 | $170.04 | 1,257,504 | — | — |
| 2008-05-16 | $38.61 | $166.29 | 875,643 | — | — |
| 2008-05-15 | $38.06 | $163.93 | 801,540 | — | — |
| 2008-05-14 | $37.67 | $162.24 | 884,638 | — | — |
| 2008-05-13 | $37.68 | $162.28 | 2,131,615 | — | — |
| 2008-05-12 | $39.21 | $168.90 | 1,167,559 | — | — |
| 2008-05-09 | $38.46 | $165.65 | 2,038,500 | — | — |
| 2008-05-08 | $35.85 | $154.40 | 383,088 | — | — |
| 2008-05-07 | $36.19 | $155.88 | 418,044 | — | — |
| 2008-05-06 | $36.62 | $157.73 | 549,283 | — | — |
| 2008-05-05 | $35.22 | $151.71 | 427,856 | — | — |
| 2008-05-02 | $34.95 | $150.53 | 478,962 | — | — |
| 2008-05-01 | $33.66 | $144.96 | 317,366 | — | — |
| 2008-04-30 | $32.99 | $142.10 | 281,183 | — | — |
| 2008-04-29 | $32.85 | $141.51 | 249,600 | — | — |
| 2008-04-28 | $33.77 | $145.47 | 226,909 | — | — |
| 2008-04-25 | $32.91 | $141.76 | 186,229 | — | — |
| 2008-04-24 | $33.52 | $144.37 | 216,790 | — | — |
| 2008-04-23 | $33.32 | $143.53 | 238,663 | — | — |
| 2008-04-22 | $33.40 | $143.87 | 240,401 | — | — |
| 2008-04-21 | $33.51 | $144.33 | 261,661 | — | — |
| 2008-04-18 | $33.15 | $142.77 | 347,211 | — | — |
| 2008-04-17 | $32.14 | $138.43 | 221,083 | — | — |
| 2008-04-16 | $31.63 | $136.24 | 192,873 | — | — |
| 2008-04-15 | $31.14 | $134.13 | 179,585 | — | — |
| 2008-04-14 | $30.84 | $132.83 | 151,273 | — | — |
| 2008-04-11 | $30.17 | $129.96 | 266,976 | — | — |
| 2008-04-10 | $30.63 | $131.94 | 184,900 | — | — |
| 2008-04-09 | $30.04 | $129.37 | 206,773 | — | — |
| 2008-04-08 | $30.31 | $130.55 | 191,237 | — | — |
| 2008-04-07 | $30.02 | $129.29 | 137,781 | — | — |
| 2008-04-04 | $29.95 | $128.99 | 209,737 | — | — |
| 2008-04-03 | $29.81 | $128.40 | 267,282 | — | — |
| 2008-04-02 | $30.09 | $129.62 | 611,836 | — | — |
| 2008-04-01 | $28.34 | $122.08 | 229,771 | — | — |
| 2008-03-31 | $27.39 | $117.99 | 160,267 | — | — |
| 2008-03-28 | $27.91 | $120.23 | 170,590 | — | — |
| 2008-03-27 | $28.26 | $121.70 | 245,920 | — | — |
| 2008-03-26 | $27.97 | $120.48 | 170,693 | — | — |
| 2008-03-25 | $27.96 | $120.44 | 234,677 | — | — |
| 2008-03-24 | $28.37 | $122.21 | 362,748 | — | — |
| 2008-03-20 | $27.31 | $117.61 | 547,648 | — | — |
| 2008-03-19 | $25.67 | $110.58 | 225,376 | — | — |
| 2008-03-18 | $27.01 | $116.35 | 277,503 | — | — |
| 2008-03-17 | $25.52 | $109.90 | 338,012 | — | — |
| 2008-03-14 | $25.73 | $110.83 | 278,117 | — | — |
| 2008-03-13 | $26.98 | $116.22 | 214,848 | — | — |
| 2008-03-12 | $25.65 | $110.49 | 254,608 | — | — |
| 2008-03-11 | $26.40 | $113.69 | 328,813 | — | — |
| 2008-03-10 | $25.21 | $108.60 | 238,765 | — | — |
| 2008-03-07 | $26.00 | $111.97 | 361,521 | — | — |
| 2008-03-06 | $26.42 | $113.78 | 275,459 | — | — |
| 2008-03-05 | $27.18 | $117.07 | 478,655 | — | — |
| 2008-03-04 | $26.64 | $114.75 | 373,378 | — | — |
| 2008-03-03 | $27.25 | $117.36 | 216,586 | — | — |
| 2008-02-29 | $27.73 | $119.43 | 249,293 | — | — |
| 2008-02-28 | $28.71 | $123.64 | 324,827 | — | — |
| 2008-02-27 | $29.04 | $125.07 | 298,150 | — | — |
| 2008-02-26 | $29.03 | $125.03 | 265,238 | — | — |
| 2008-02-25 | $28.85 | $124.27 | 266,567 | — | — |
| 2008-02-22 | $28.91 | $124.53 | 285,476 | — | — |
| 2008-02-21 | $29.23 | $125.92 | 333,515 | — | — |
| 2008-02-20 | $30.27 | $130.38 | 345,269 | — | — |
| 2008-02-19 | $30.20 | $127.98 | 430,207 | — | — |
| 2008-02-15 | $29.63 | $125.58 | 236,517 | — | — |
| 2008-02-14 | $30.53 | $129.35 | 349,869 | — | — |
| 2008-02-13 | $29.90 | $126.70 | 447,072 | — | — |
| 2008-02-12 | $28.93 | $122.59 | 732,037 | — | — |
| 2008-02-11 | $30.35 | $128.60 | 280,365 | — | — |
| 2008-02-08 | $30.02 | $127.19 | 151,068 | — | — |
| 2008-02-07 | $30.17 | $127.86 | 164,049 | — | — |
| 2008-02-06 | $29.48 | $124.91 | 158,325 | — | — |
| 2008-02-05 | $29.32 | $124.25 | 298,968 | — | — |
| 2008-02-04 | $30.42 | $128.89 | 154,748 | — | — |
| 2008-02-01 | $30.67 | $129.97 | 153,623 | — | — |
| 2008-01-31 | $30.54 | $129.43 | 330,449 | — | — |
| 2008-01-30 | $29.51 | $125.04 | 277,197 | — | — |
| 2008-01-29 | $29.41 | $124.62 | 287,316 | — | — |
| 2008-01-28 | $29.17 | $123.63 | 261,558 | — | — |
| 2008-01-25 | $28.65 | $121.39 | 365,507 | — | — |
| 2008-01-24 | $28.14 | $119.23 | 339,341 | — | — |
| 2008-01-23 | $27.95 | $118.45 | 566,557 | — | — |
| 2008-01-22 | $27.65 | $117.16 | 568,601 | — | — |
| 2008-01-18 | $27.91 | $118.28 | 413,342 | — | — |
| 2008-01-17 | $27.44 | $116.29 | 376,853 | — | — |
| 2008-01-16 | $29.20 | $123.75 | 386,461 | — | — |
| 2008-01-15 | $29.53 | $125.12 | 464,550 | — | — |
| 2008-01-14 | $30.86 | $130.76 | 237,232 | — | — |
| 2008-01-11 | $30.84 | $130.68 | 477,735 | — | — |
| 2008-01-10 | $29.62 | $125.49 | 397,602 | — | — |
| 2008-01-09 | $30.36 | $128.64 | 372,764 | — | — |
| 2008-01-08 | $30.61 | $129.72 | 226,398 | — | — |
| 2008-01-07 | $31.19 | $132.17 | 281,081 | — | — |
| 2008-01-04 | $32.08 | $135.94 | 344,247 | — | — |
| 2008-01-03 | $32.65 | $138.34 | 265,340 | — | — |
| 2008-01-02 | $32.71 | $138.59 | 263,296 | — | — |