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
- 1995-12-05 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 | $37.80 | $37.80 | 13,530 | — | — |
| 2008-12-30 | $37.20 | $37.20 | 6,300 | — | — |
| 2008-12-29 | $38.00 | $38.00 | 10,230 | — | — |
| 2008-12-26 | $39.80 | $39.80 | 3,090 | — | — |
| 2008-12-24 | $40.40 | $40.40 | 1,595 | — | — |
| 2008-12-23 | $40.40 | $40.40 | 4,925 | — | — |
| 2008-12-22 | $42.60 | $42.60 | 10,005 | — | — |
| 2008-12-19 | $44.00 | $44.00 | 15,105 | — | — |
| 2008-12-18 | $44.00 | $44.00 | 9,850 | — | — |
| 2008-12-17 | $47.00 | $47.00 | 11,135 | — | — |
| 2008-12-16 | $47.40 | $47.40 | 11,640 | — | — |
| 2008-12-15 | $46.00 | $46.00 | 4,825 | — | — |
| 2008-12-12 | $46.40 | $46.40 | 6,025 | — | — |
| 2008-12-11 | $43.00 | $43.00 | 7,160 | — | — |
| 2008-12-10 | $46.60 | $46.60 | 4,995 | — | — |
| 2008-12-09 | $46.20 | $46.20 | 14,445 | — | — |
| 2008-12-08 | $44.40 | $44.40 | 13,130 | — | — |
| 2008-12-05 | $42.00 | $42.00 | 5,655 | — | — |
| 2008-12-04 | $36.80 | $36.80 | 4,450 | — | — |
| 2008-12-03 | $38.40 | $38.40 | 6,690 | — | — |
| 2008-12-02 | $36.20 | $36.20 | 6,215 | — | — |
| 2008-12-01 | $35.00 | $35.00 | 7,935 | — | — |
| 2008-11-28 | $42.40 | $42.40 | 2,390 | — | — |
| 2008-11-26 | $42.80 | $42.80 | 7,755 | — | — |
| 2008-11-25 | $37.00 | $37.00 | 5,810 | — | — |
| 2008-11-24 | $36.40 | $36.40 | 11,820 | — | — |
| 2008-11-21 | $35.80 | $35.80 | 19,305 | — | — |
| 2008-11-20 | $30.80 | $30.80 | 14,965 | — | — |
| 2008-11-19 | $33.20 | $33.20 | 7,535 | — | — |
| 2008-11-18 | $37.80 | $37.80 | 6,955 | — | — |
| 2008-11-17 | $41.20 | $41.20 | 7,355 | — | — |
| 2008-11-14 | $40.00 | $40.00 | 8,325 | — | — |
| 2008-11-13 | $43.40 | $43.40 | 10,860 | — | — |
| 2008-11-12 | $37.20 | $37.20 | 10,375 | — | — |
| 2008-11-11 | $40.00 | $40.00 | 9,830 | — | — |
| 2008-11-10 | $43.80 | $43.80 | 5,125 | — | — |
| 2008-11-07 | $45.20 | $45.20 | 6,400 | — | — |
| 2008-11-06 | $43.20 | $43.20 | 9,930 | — | — |
| 2008-11-05 | $45.40 | $45.40 | 9,385 | — | — |
| 2008-11-04 | $47.80 | $47.80 | 10,975 | — | — |
| 2008-11-03 | $46.40 | $46.40 | 15,630 | — | — |
| 2008-10-31 | $45.00 | $45.00 | 13,880 | — | — |
| 2008-10-30 | $42.00 | $42.00 | 8,505 | — | — |
| 2008-10-29 | $38.80 | $38.80 | 9,955 | — | — |
| 2008-10-28 | $38.60 | $38.60 | 8,400 | — | — |
| 2008-10-27 | $35.80 | $35.80 | 11,915 | — | — |
| 2008-10-24 | $36.60 | $36.60 | 13,950 | — | — |
| 2008-10-23 | $38.20 | $38.20 | 9,325 | — | — |
| 2008-10-22 | $40.60 | $40.60 | 14,910 | — | — |
| 2008-10-21 | $42.00 | $42.00 | 16,435 | — | — |
| 2008-10-20 | $42.80 | $42.80 | 9,925 | — | — |
| 2008-10-17 | $39.40 | $39.40 | 21,275 | — | — |
| 2008-10-16 | $41.80 | $41.80 | 14,950 | — | — |
| 2008-10-15 | $38.40 | $38.40 | 17,915 | — | — |
| 2008-10-14 | $44.00 | $44.00 | 23,925 | — | — |
| 2008-10-13 | $42.20 | $42.20 | 24,885 | — | — |
| 2008-10-10 | $35.60 | $35.60 | 65,685 | — | — |
| 2008-10-09 | $27.60 | $27.60 | 26,795 | — | — |
| 2008-10-08 | $35.00 | $35.00 | 36,735 | — | — |
| 2008-10-07 | $39.80 | $39.80 | 34,390 | — | — |
| 2008-10-06 | $48.40 | $48.40 | 29,945 | — | — |
| 2008-10-03 | $48.00 | $48.00 | 15,395 | — | — |
| 2008-10-02 | $49.60 | $49.60 | 21,005 | — | — |
| 2008-10-01 | $55.40 | $55.40 | 13,530 | — | — |
| 2008-09-30 | $58.00 | $58.00 | 12,550 | — | — |
| 2008-09-29 | $59.80 | $59.80 | 20,925 | — | — |
| 2008-09-26 | $62.60 | $62.60 | 15,415 | — | — |
| 2008-09-25 | $62.60 | $62.60 | 11,105 | — | — |
| 2008-09-24 | $60.40 | $60.40 | 13,215 | — | — |
| 2008-09-23 | $61.20 | $61.20 | 13,140 | — | — |
| 2008-09-22 | $60.40 | $60.40 | 12,195 | — | — |
| 2008-09-19 | $62.80 | $62.80 | 112,910 | — | — |
| 2008-09-18 | $59.00 | $59.00 | 26,195 | — | — |
| 2008-09-17 | $54.40 | $54.40 | 10,735 | — | — |
| 2008-09-16 | $58.60 | $58.60 | 18,475 | — | — |
| 2008-09-15 | $55.00 | $55.00 | 13,530 | — | — |
| 2008-09-12 | $58.20 | $58.20 | 15,690 | — | — |
| 2008-09-11 | $58.20 | $58.20 | 15,045 | — | — |
| 2008-09-10 | $57.40 | $57.40 | 11,565 | — | — |
| 2008-09-09 | $55.40 | $55.40 | 22,375 | — | — |
| 2008-09-08 | $58.60 | $58.60 | 7,430 | — | — |
| 2008-09-05 | $57.80 | $57.80 | 18,895 | — | — |
| 2008-09-04 | $57.40 | $57.40 | 17,655 | — | — |
| 2008-09-03 | $58.80 | $58.80 | 14,020 | — | — |
| 2008-09-02 | $58.00 | $58.00 | 15,400 | — | — |
| 2008-08-29 | $55.20 | $55.20 | 26,535 | — | — |
| 2008-08-28 | $55.60 | $55.60 | 11,540 | — | — |
| 2008-08-27 | $54.00 | $54.00 | 15,485 | — | — |
| 2008-08-26 | $58.20 | $58.20 | 38,380 | — | — |
| 2008-08-25 | $59.40 | $59.40 | 23,385 | — | — |
| 2008-08-22 | $59.60 | $59.60 | 15,850 | — | — |
| 2008-08-21 | $56.20 | $56.20 | 12,175 | — | — |
| 2008-08-20 | $56.60 | $56.60 | 5,560 | — | — |
| 2008-08-19 | $56.60 | $56.60 | 7,480 | — | — |
| 2008-08-18 | $57.20 | $57.20 | 5,255 | — | — |
| 2008-08-15 | $57.00 | $57.00 | 11,665 | — | — |
| 2008-08-14 | $58.00 | $58.00 | 10,000 | — | — |
| 2008-08-13 | $57.80 | $57.80 | 7,930 | — | — |
| 2008-08-12 | $57.20 | $57.20 | 11,490 | — | — |
| 2008-08-11 | $54.80 | $54.80 | 21,675 | — | — |
| 2008-08-08 | $51.40 | $51.40 | 19,525 | — | — |
| 2008-08-07 | $47.40 | $47.40 | 22,090 | — | — |
| 2008-08-06 | $52.60 | $52.60 | 9,935 | — | — |
| 2008-08-05 | $52.60 | $52.60 | 56,010 | — | — |
| 2008-08-04 | $51.20 | $51.20 | 13,325 | — | — |
| 2008-08-01 | $52.60 | $52.60 | 11,515 | — | — |
| 2008-07-31 | $50.40 | $50.40 | 13,620 | — | — |
| 2008-07-30 | $50.00 | $50.00 | 21,815 | — | — |
| 2008-07-29 | $49.80 | $49.80 | 42,010 | — | — |
| 2008-07-28 | $55.60 | $55.60 | 14,675 | — | — |
| 2008-07-25 | $59.20 | $59.20 | 11,985 | — | — |
| 2008-07-24 | $57.80 | $57.80 | 39,290 | — | — |
| 2008-07-23 | $56.80 | $56.80 | 10,515 | — | — |
| 2008-07-22 | $57.00 | $57.00 | 8,355 | — | — |
| 2008-07-21 | $54.80 | $54.80 | 9,960 | — | — |
| 2008-07-18 | $53.00 | $53.00 | 6,320 | — | — |
| 2008-07-17 | $53.20 | $53.20 | 8,940 | — | — |
| 2008-07-16 | $53.20 | $53.20 | 12,970 | — | — |
| 2008-07-15 | $52.00 | $52.00 | 13,970 | — | — |
| 2008-07-14 | $50.00 | $50.00 | 11,315 | — | — |
| 2008-07-11 | $51.80 | $51.80 | 12,800 | — | — |
| 2008-07-10 | $51.00 | $51.00 | 14,350 | — | — |
| 2008-07-09 | $46.00 | $46.00 | 16,625 | — | — |
| 2008-07-08 | $44.40 | $44.40 | 15,175 | — | — |
| 2008-07-07 | $43.20 | $43.20 | 10,980 | — | — |
| 2008-07-03 | $45.80 | $45.80 | 5,425 | — | — |
| 2008-07-02 | $45.20 | $45.20 | 15,000 | — | — |
| 2008-07-01 | $46.40 | $46.40 | 22,800 | — | — |
| 2008-06-30 | $49.80 | $49.80 | 10,915 | — | — |
| 2008-06-27 | $47.00 | $47.00 | 267,625 | — | — |
| 2008-06-26 | $48.20 | $48.20 | 16,030 | — | — |
| 2008-06-25 | $50.20 | $50.20 | 8,810 | — | — |
| 2008-06-24 | $49.40 | $49.40 | 8,040 | — | — |
| 2008-06-23 | $51.00 | $51.00 | 9,410 | — | — |
| 2008-06-20 | $52.60 | $52.60 | 5,780 | — | — |
| 2008-06-19 | $52.60 | $52.60 | 5,990 | — | — |
| 2008-06-18 | $51.40 | $51.40 | 9,845 | — | — |
| 2008-06-17 | $54.80 | $54.80 | 6,800 | — | — |
| 2008-06-16 | $53.20 | $53.20 | 6,305 | — | — |
| 2008-06-13 | $52.20 | $52.20 | 4,760 | — | — |
| 2008-06-12 | $53.20 | $53.20 | 9,150 | — | — |
| 2008-06-11 | $51.40 | $51.40 | 8,245 | — | — |
| 2008-06-10 | $52.00 | $52.00 | 12,445 | — | — |
| 2008-06-09 | $54.80 | $54.80 | 7,685 | — | — |
| 2008-06-06 | $57.40 | $57.40 | 7,025 | — | — |
| 2008-06-05 | $57.20 | $57.20 | 12,570 | — | — |
| 2008-06-04 | $60.80 | $60.80 | 7,890 | — | — |
| 2008-06-03 | $60.00 | $60.00 | 20,180 | — | — |
| 2008-06-02 | $59.80 | $59.80 | 7,215 | — | — |
| 2008-05-30 | $60.00 | $60.00 | 13,185 | — | — |
| 2008-05-29 | $59.20 | $59.20 | 9,225 | — | — |
| 2008-05-28 | $56.00 | $56.00 | 4,005 | — | — |
| 2008-05-27 | $56.00 | $56.00 | 9,865 | — | — |
| 2008-05-23 | $56.20 | $56.20 | 9,390 | — | — |
| 2008-05-22 | $59.80 | $59.80 | 14,880 | — | — |
| 2008-05-21 | $58.00 | $58.00 | 11,210 | — | — |
| 2008-05-20 | $56.80 | $56.80 | 7,635 | — | — |
| 2008-05-19 | $57.20 | $57.20 | 14,600 | — | — |
| 2008-05-16 | $55.40 | $55.40 | 11,315 | — | — |
| 2008-05-15 | $54.40 | $54.40 | 5,040 | — | — |
| 2008-05-14 | $53.00 | $53.00 | 8,875 | — | — |
| 2008-05-13 | $52.40 | $52.40 | 10,480 | — | — |
| 2008-05-12 | $52.00 | $52.00 | 8,240 | — | — |
| 2008-05-09 | $54.20 | $54.20 | 10,605 | — | — |
| 2008-05-08 | $52.60 | $52.60 | 10,990 | — | — |
| 2008-05-07 | $50.40 | $50.40 | 9,310 | — | — |
| 2008-05-06 | $53.40 | $53.40 | 5,530 | — | — |
| 2008-05-05 | $52.80 | $52.80 | 9,665 | — | — |
| 2008-05-02 | $52.60 | $52.60 | 20,550 | — | — |
| 2008-05-01 | $49.00 | $49.00 | 5,320 | — | — |
| 2008-04-30 | $47.40 | $47.40 | 6,460 | — | — |
| 2008-04-29 | $47.80 | $47.80 | 8,130 | — | — |
| 2008-04-28 | $48.20 | $48.20 | 8,320 | — | — |
| 2008-04-25 | $48.80 | $48.80 | 8,735 | — | — |
| 2008-04-24 | $49.00 | $49.00 | 4,850 | — | — |
| 2008-04-23 | $48.60 | $48.60 | 6,115 | — | — |
| 2008-04-22 | $48.20 | $48.20 | 7,765 | — | — |
| 2008-04-21 | $49.40 | $49.40 | 13,790 | — | — |
| 2008-04-18 | $47.40 | $47.40 | 14,835 | — | — |
| 2008-04-17 | $48.40 | $48.40 | 9,180 | — | — |
| 2008-04-16 | $49.20 | $49.20 | 9,855 | — | — |
| 2008-04-15 | $47.60 | $47.60 | 11,940 | — | — |
| 2008-04-14 | $50.60 | $50.60 | 4,520 | — | — |
| 2008-04-11 | $50.80 | $50.80 | 8,590 | — | — |
| 2008-04-10 | $52.60 | $52.60 | 14,260 | — | — |
| 2008-04-09 | $53.00 | $53.00 | 11,755 | — | — |
| 2008-04-08 | $53.00 | $53.00 | 7,950 | — | — |
| 2008-04-07 | $53.80 | $53.80 | 10,085 | — | — |
| 2008-04-04 | $52.40 | $52.40 | 7,175 | — | — |
| 2008-04-03 | $53.00 | $53.00 | 12,680 | — | — |
| 2008-04-02 | $53.80 | $53.80 | 9,685 | — | — |
| 2008-04-01 | $53.60 | $53.60 | 7,640 | — | — |
| 2008-03-31 | $53.20 | $53.20 | 17,705 | — | — |
| 2008-03-28 | $50.60 | $50.60 | 11,805 | — | — |
| 2008-03-27 | $52.60 | $52.60 | 8,840 | — | — |
| 2008-03-26 | $52.00 | $52.00 | 11,790 | — | — |
| 2008-03-25 | $54.40 | $54.40 | 13,900 | — | — |
| 2008-03-24 | $51.20 | $51.20 | 14,265 | — | — |
| 2008-03-20 | $53.80 | $53.80 | 17,645 | — | — |
| 2008-03-19 | $52.40 | $52.40 | 19,130 | — | — |
| 2008-03-18 | $51.80 | $51.80 | 13,115 | — | — |
| 2008-03-17 | $52.20 | $52.20 | 14,540 | — | — |
| 2008-03-14 | $54.60 | $54.60 | 20,100 | — | — |
| 2008-03-13 | $55.20 | $55.20 | 12,235 | — | — |
| 2008-03-12 | $52.60 | $52.60 | 16,830 | — | — |
| 2008-03-11 | $49.60 | $49.60 | 11,820 | — | — |
| 2008-03-10 | $50.20 | $50.20 | 15,465 | — | — |
| 2008-03-07 | $52.80 | $52.80 | 31,085 | — | — |
| 2008-03-06 | $52.20 | $52.20 | 13,955 | — | — |
| 2008-03-05 | $55.60 | $55.60 | 15,690 | — | — |
| 2008-03-04 | $56.00 | $56.00 | 23,315 | — | — |
| 2008-03-03 | $56.00 | $56.00 | 20,815 | — | — |
| 2008-02-29 | $56.00 | $56.00 | 12,290 | — | — |
| 2008-02-28 | $58.00 | $58.00 | 9,185 | — | — |
| 2008-02-27 | $58.80 | $58.80 | 14,530 | — | — |
| 2008-02-26 | $62.20 | $62.20 | 14,940 | — | — |
| 2008-02-25 | $58.40 | $58.40 | 18,775 | — | — |
| 2008-02-22 | $60.80 | $60.80 | 17,970 | — | — |
| 2008-02-21 | $55.40 | $55.40 | 12,365 | — | — |
| 2008-02-20 | $57.00 | $57.00 | 11,215 | — | — |
| 2008-02-19 | $57.80 | $57.80 | 11,845 | — | — |
| 2008-02-15 | $57.80 | $57.80 | 13,935 | — | — |
| 2008-02-14 | $60.20 | $60.20 | 11,755 | — | — |
| 2008-02-13 | $60.00 | $60.00 | 13,670 | — | — |
| 2008-02-12 | $61.60 | $61.60 | 9,250 | — | — |
| 2008-02-11 | $61.20 | $61.20 | 22,655 | — | — |
| 2008-02-08 | $60.40 | $60.40 | 14,225 | — | — |
| 2008-02-07 | $63.20 | $63.20 | 13,785 | — | — |
| 2008-02-06 | $62.00 | $62.00 | 15,075 | — | — |
| 2008-02-05 | $63.20 | $63.20 | 25,490 | — | — |
| 2008-02-04 | $70.60 | $70.60 | 37,295 | — | — |
| 2008-02-01 | $63.80 | $63.80 | 19,635 | — | — |
| 2008-01-31 | $62.40 | $62.40 | 24,640 | — | — |
| 2008-01-30 | $60.20 | $60.20 | 18,770 | — | — |
| 2008-01-29 | $58.00 | $58.00 | 11,775 | — | — |
| 2008-01-28 | $56.20 | $56.20 | 10,250 | — | — |
| 2008-01-25 | $57.60 | $57.60 | 13,615 | — | — |
| 2008-01-24 | $53.60 | $53.60 | 30,170 | — | — |
| 2008-01-23 | $54.80 | $54.80 | 21,345 | — | — |
| 2008-01-22 | $55.00 | $55.00 | 21,465 | — | — |
| 2008-01-18 | $57.60 | $57.60 | 17,875 | — | — |
| 2008-01-17 | $58.20 | $58.20 | 22,855 | — | — |
| 2008-01-16 | $60.40 | $60.40 | 14,660 | — | — |
| 2008-01-15 | $59.60 | $59.60 | 17,140 | — | — |
| 2008-01-14 | $62.80 | $62.80 | 16,810 | — | — |
| 2008-01-11 | $59.60 | $59.60 | 11,385 | — | — |
| 2008-01-10 | $62.80 | $62.80 | 13,225 | — | — |
| 2008-01-09 | $61.80 | $61.80 | 10,180 | — | — |
| 2008-01-08 | $62.20 | $62.20 | 57,630 | — | — |
| 2008-01-07 | $61.20 | $61.20 | 10,165 | — | — |
| 2008-01-04 | $60.60 | $60.60 | 19,470 | — | — |
| 2008-01-03 | $62.80 | $62.80 | 11,070 | — | — |
| 2008-01-02 | $65.20 | $65.20 | 12,100 | — | — |