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
- 2004-11-11 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 | $31.87 | $32.54 | 380,900 | — | — |
| 2008-12-30 | $29.60 | $30.23 | 559,600 | — | — |
| 2008-12-29 | $29.07 | $29.69 | 275,300 | — | — |
| 2008-12-26 | $29.79 | $30.42 | 146,300 | — | — |
| 2008-12-24 | $28.94 | $29.55 | 99,600 | — | — |
| 2008-12-23 | $29.00 | $29.61 | 337,500 | — | — |
| 2008-12-22 | $29.16 | $29.78 | 303,500 | — | — |
| 2008-12-19 | $30.27 | $30.91 | 344,900 | — | — |
| 2008-12-18 | $31.46 | $32.13 | 278,500 | — | — |
| 2008-12-17 | $31.32 | $31.98 | 273,300 | — | — |
| 2008-12-16 | $31.01 | $31.67 | 203,200 | — | — |
| 2008-12-15 | $28.53 | $29.13 | 264,500 | — | — |
| 2008-12-12 | $30.58 | $31.23 | 224,800 | — | — |
| 2008-12-11 | $30.18 | $30.82 | 230,300 | — | — |
| 2008-12-10 | $31.84 | $32.51 | 248,500 | — | — |
| 2008-12-09 | $29.79 | $30.42 | 302,700 | — | — |
| 2008-12-08 | $31.34 | $32.00 | 309,800 | — | — |
| 2008-12-05 | $30.23 | $30.87 | 149,700 | — | — |
| 2008-12-04 | $29.44 | $30.06 | 367,800 | — | — |
| 2008-12-03 | $30.10 | $30.74 | 293,200 | — | — |
| 2008-12-02 | $29.25 | $29.87 | 188,900 | — | — |
| 2008-12-01 | $27.40 | $27.98 | 265,100 | — | — |
| 2008-11-28 | $30.10 | $30.74 | 169,400 | — | — |
| 2008-11-26 | $31.21 | $31.87 | 309,700 | — | — |
| 2008-11-25 | $29.18 | $29.80 | 298,100 | — | — |
| 2008-11-24 | $27.29 | $27.87 | 324,400 | — | — |
| 2008-11-21 | $24.88 | $25.41 | 345,100 | — | — |
| 2008-11-20 | $22.95 | $23.44 | 437,600 | — | — |
| 2008-11-19 | $26.22 | $26.77 | 243,500 | — | — |
| 2008-11-18 | $28.79 | $29.40 | 300,500 | — | — |
| 2008-11-17 | $28.46 | $29.06 | 239,900 | — | — |
| 2008-11-14 | $28.57 | $29.12 | 318,900 | — | — |
| 2008-11-13 | $30.42 | $31.01 | 343,100 | — | — |
| 2008-11-12 | $26.65 | $27.17 | 290,900 | — | — |
| 2008-11-11 | $28.72 | $29.28 | 328,600 | — | — |
| 2008-11-10 | $28.82 | $29.38 | 466,300 | — | — |
| 2008-11-07 | $28.84 | $29.40 | 447,400 | — | — |
| 2008-11-06 | $25.74 | $26.24 | 249,300 | — | — |
| 2008-11-05 | $25.98 | $26.48 | 258,500 | — | — |
| 2008-11-04 | $27.50 | $28.03 | 313,100 | — | — |
| 2008-11-03 | $25.39 | $25.88 | 371,700 | — | — |
| 2008-10-31 | $24.16 | $24.63 | 330,300 | — | — |
| 2008-10-30 | $24.69 | $25.17 | 516,300 | — | — |
| 2008-10-29 | $22.85 | $23.29 | 415,500 | — | — |
| 2008-10-28 | $22.96 | $23.40 | 469,400 | — | — |
| 2008-10-27 | $23.22 | $23.67 | 398,300 | — | — |
| 2008-10-24 | $23.66 | $24.12 | 321,800 | — | — |
| 2008-10-23 | $25.14 | $25.63 | 483,700 | — | — |
| 2008-10-22 | $26.71 | $27.23 | 236,500 | — | — |
| 2008-10-21 | $30.01 | $30.59 | 154,700 | — | — |
| 2008-10-20 | $31.95 | $32.57 | 217,900 | — | — |
| 2008-10-17 | $29.29 | $29.86 | 492,200 | — | — |
| 2008-10-16 | $28.72 | $29.28 | 564,300 | — | — |
| 2008-10-15 | $26.66 | $27.18 | 175,600 | — | — |
| 2008-10-14 | $30.40 | $30.99 | 454,200 | — | — |
| 2008-10-13 | $31.82 | $32.44 | 203,500 | — | — |
| 2008-10-10 | $24.09 | $24.56 | 528,400 | — | — |
| 2008-10-09 | $24.38 | $24.85 | 442,900 | — | — |
| 2008-10-08 | $27.42 | $27.95 | 947,000 | — | — |
| 2008-10-07 | $25.93 | $26.43 | 649,000 | — | — |
| 2008-10-06 | $30.35 | $30.94 | 551,100 | — | — |
| 2008-10-03 | $31.40 | $32.01 | 369,500 | — | — |
| 2008-10-02 | $33.02 | $33.66 | 346,000 | — | — |
| 2008-10-01 | $35.00 | $35.68 | 326,000 | — | — |
| 2008-09-30 | $36.33 | $37.03 | 521,700 | — | — |
| 2008-09-29 | $36.39 | $37.09 | 496,500 | — | — |
| 2008-09-26 | $41.55 | $42.35 | 348,100 | — | — |
| 2008-09-25 | $42.26 | $43.08 | 291,700 | — | — |
| 2008-09-24 | $41.47 | $42.27 | 342,700 | — | — |
| 2008-09-23 | $40.01 | $40.79 | 239,700 | — | — |
| 2008-09-22 | $41.77 | $42.58 | 264,400 | — | — |
| 2008-09-19 | $43.62 | $44.47 | 596,300 | — | — |
| 2008-09-18 | $41.23 | $42.03 | 441,100 | — | — |
| 2008-09-17 | $37.24 | $37.96 | 523,600 | — | — |
| 2008-09-16 | $39.84 | $40.61 | 720,500 | — | — |
| 2008-09-15 | $40.14 | $40.92 | 328,100 | — | — |
| 2008-09-12 | $43.06 | $43.89 | 508,600 | — | — |
| 2008-09-11 | $40.63 | $41.42 | 337,100 | — | — |
| 2008-09-10 | $40.60 | $41.39 | 321,100 | — | — |
| 2008-09-09 | $40.48 | $41.26 | 305,200 | — | — |
| 2008-09-08 | $44.63 | $45.49 | 265,400 | — | — |
| 2008-09-05 | $44.86 | $45.73 | 296,200 | — | — |
| 2008-09-04 | $45.96 | $46.85 | 234,000 | — | — |
| 2008-09-03 | $46.59 | $47.49 | 146,900 | — | — |
| 2008-09-02 | $46.78 | $47.69 | 255,700 | — | — |
| 2008-08-29 | $50.14 | $51.11 | 131,500 | — | — |
| 2008-08-28 | $50.19 | $51.16 | 155,300 | — | — |
| 2008-08-27 | $50.07 | $51.04 | 148,800 | — | — |
| 2008-08-26 | $49.74 | $50.70 | 161,500 | — | — |
| 2008-08-25 | $49.41 | $50.37 | 147,500 | — | — |
| 2008-08-22 | $49.94 | $50.91 | 164,000 | — | — |
| 2008-08-21 | $50.43 | $51.41 | 172,300 | — | — |
| 2008-08-20 | $50.27 | $51.24 | 216,100 | — | — |
| 2008-08-19 | $48.42 | $49.36 | 163,400 | — | — |
| 2008-08-18 | $47.10 | $48.01 | 190,100 | — | — |
| 2008-08-15 | $47.69 | $48.61 | 129,500 | — | — |
| 2008-08-14 | $47.54 | $48.41 | 117,600 | — | — |
| 2008-08-13 | $48.18 | $49.06 | 160,600 | — | — |
| 2008-08-12 | $47.86 | $48.74 | 225,300 | — | — |
| 2008-08-11 | $49.55 | $50.46 | 202,500 | — | — |
| 2008-08-08 | $47.85 | $48.73 | 160,100 | — | — |
| 2008-08-07 | $47.95 | $48.83 | 173,200 | — | — |
| 2008-08-06 | $47.85 | $48.73 | 332,700 | — | — |
| 2008-08-05 | $46.45 | $47.30 | 252,100 | — | — |
| 2008-08-04 | $44.83 | $45.65 | 230,400 | — | — |
| 2008-08-01 | $45.66 | $46.50 | 133,500 | — | — |
| 2008-07-31 | $48.02 | $48.90 | 375,000 | — | — |
| 2008-07-30 | $47.37 | $48.24 | 158,800 | — | — |
| 2008-07-29 | $46.46 | $47.31 | 200,000 | — | — |
| 2008-07-28 | $44.92 | $45.74 | 175,100 | — | — |
| 2008-07-25 | $46.26 | $47.11 | 153,200 | — | — |
| 2008-07-24 | $45.62 | $46.45 | 207,800 | — | — |
| 2008-07-23 | $45.57 | $46.40 | 338,600 | — | — |
| 2008-07-22 | $48.68 | $49.57 | 238,400 | — | — |
| 2008-07-21 | $48.96 | $49.86 | 231,400 | — | — |
| 2008-07-18 | $47.37 | $48.24 | 191,600 | — | — |
| 2008-07-17 | $46.94 | $47.80 | 159,800 | — | — |
| 2008-07-16 | $47.74 | $48.61 | 193,400 | — | — |
| 2008-07-15 | $47.96 | $48.84 | 336,800 | — | — |
| 2008-07-14 | $46.77 | $47.63 | 138,800 | — | — |
| 2008-07-11 | $47.20 | $48.06 | 149,600 | — | — |
| 2008-07-10 | $47.32 | $48.19 | 218,500 | — | — |
| 2008-07-09 | $46.17 | $47.01 | 237,800 | — | — |
| 2008-07-08 | $46.78 | $47.64 | 170,500 | — | — |
| 2008-07-07 | $46.50 | $47.35 | 194,600 | — | — |
| 2008-07-03 | $47.07 | $47.93 | 234,700 | — | — |
| 2008-07-02 | $47.84 | $48.72 | 257,700 | — | — |
| 2008-07-01 | $49.53 | $50.44 | 284,000 | — | — |
| 2008-06-30 | $49.18 | $50.08 | 283,400 | — | — |
| 2008-06-27 | $48.11 | $48.99 | 651,400 | — | — |
| 2008-06-26 | $50.85 | $51.78 | 232,500 | — | — |
| 2008-06-25 | $52.84 | $53.81 | 211,700 | — | — |
| 2008-06-24 | $51.71 | $52.66 | 241,900 | — | — |
| 2008-06-23 | $54.26 | $55.25 | 151,800 | — | — |
| 2008-06-20 | $53.32 | $54.30 | 222,300 | — | — |
| 2008-06-19 | $54.12 | $55.11 | 176,800 | — | — |
| 2008-06-18 | $54.18 | $55.17 | 305,800 | — | — |
| 2008-06-17 | $54.94 | $55.95 | 559,400 | — | — |
| 2008-06-16 | $53.79 | $54.77 | 171,600 | — | — |
| 2008-06-13 | $53.54 | $54.52 | 221,200 | — | — |
| 2008-06-12 | $52.48 | $53.44 | 247,600 | — | — |
| 2008-06-11 | $52.87 | $53.84 | 346,500 | — | — |
| 2008-06-10 | $53.29 | $54.27 | 215,300 | — | — |
| 2008-06-09 | $53.35 | $54.33 | 463,400 | — | — |
| 2008-06-06 | $52.50 | $53.46 | 575,100 | — | — |
| 2008-06-05 | $53.30 | $54.28 | 346,300 | — | — |
| 2008-06-04 | $51.24 | $52.18 | 190,300 | — | — |
| 2008-06-03 | $51.23 | $52.17 | 364,600 | — | — |
| 2008-06-02 | $49.85 | $50.76 | 169,000 | — | — |
| 2008-05-30 | $50.11 | $51.03 | 249,200 | — | — |
| 2008-05-29 | $49.75 | $50.66 | 209,600 | — | — |
| 2008-05-28 | $48.51 | $49.40 | 220,800 | — | — |
| 2008-05-27 | $48.40 | $49.29 | 192,100 | — | — |
| 2008-05-23 | $49.08 | $49.98 | 167,100 | — | — |
| 2008-05-22 | $49.65 | $50.56 | 308,500 | — | — |
| 2008-05-21 | $48.76 | $49.65 | 343,700 | — | — |
| 2008-05-20 | $50.30 | $51.22 | 130,700 | — | — |
| 2008-05-19 | $50.11 | $51.03 | 320,800 | — | — |
| 2008-05-16 | $50.01 | $50.93 | 232,300 | — | — |
| 2008-05-15 | $50.05 | $50.92 | 329,500 | — | — |
| 2008-05-14 | $50.65 | $51.53 | 459,300 | — | — |
| 2008-05-13 | $50.38 | $51.25 | 329,300 | — | — |
| 2008-05-12 | $50.12 | $50.99 | 448,900 | — | — |
| 2008-05-09 | $49.72 | $50.58 | 1,386,300 | — | — |
| 2008-05-08 | $53.44 | $54.36 | 637,300 | — | — |
| 2008-05-07 | $54.00 | $54.93 | 418,700 | — | — |
| 2008-05-06 | $52.50 | $53.41 | 319,000 | — | — |
| 2008-05-05 | $50.61 | $51.48 | 217,800 | — | — |
| 2008-05-02 | $52.50 | $53.41 | 262,500 | — | — |
| 2008-05-01 | $52.10 | $53.00 | 278,900 | — | — |
| 2008-04-30 | $49.30 | $50.15 | 200,200 | — | — |
| 2008-04-29 | $48.76 | $49.60 | 175,000 | — | — |
| 2008-04-28 | $50.27 | $51.14 | 166,400 | — | — |
| 2008-04-25 | $48.73 | $49.57 | 191,500 | — | — |
| 2008-04-24 | $49.24 | $50.09 | 141,300 | — | — |
| 2008-04-23 | $49.77 | $50.63 | 138,400 | — | — |
| 2008-04-22 | $48.94 | $49.79 | 120,400 | — | — |
| 2008-04-21 | $49.72 | $50.58 | 267,700 | — | — |
| 2008-04-18 | $48.50 | $49.34 | 208,900 | — | — |
| 2008-04-17 | $48.95 | $49.80 | 254,100 | — | — |
| 2008-04-16 | $50.53 | $51.40 | 194,300 | — | — |
| 2008-04-15 | $48.31 | $49.14 | 231,400 | — | — |
| 2008-04-14 | $47.01 | $47.82 | 190,800 | — | — |
| 2008-04-11 | $46.42 | $47.22 | 182,100 | — | — |
| 2008-04-10 | $46.74 | $47.55 | 158,700 | — | — |
| 2008-04-09 | $46.17 | $46.97 | 216,000 | — | — |
| 2008-04-08 | $45.78 | $46.57 | 152,600 | — | — |
| 2008-04-07 | $45.96 | $46.75 | 160,400 | — | — |
| 2008-04-04 | $46.43 | $47.23 | 281,400 | — | — |
| 2008-04-03 | $46.03 | $46.83 | 207,000 | — | — |
| 2008-04-02 | $45.77 | $46.56 | 346,100 | — | — |
| 2008-04-01 | $45.15 | $45.93 | 233,200 | — | — |
| 2008-03-31 | $43.01 | $43.75 | 230,000 | — | — |
| 2008-03-28 | $41.74 | $42.46 | 487,200 | — | — |
| 2008-03-27 | $41.50 | $42.22 | 438,200 | — | — |
| 2008-03-26 | $41.25 | $41.96 | 318,900 | — | — |
| 2008-03-25 | $43.11 | $43.86 | 177,700 | — | — |
| 2008-03-24 | $43.12 | $43.87 | 215,000 | — | — |
| 2008-03-20 | $42.23 | $42.96 | 393,600 | — | — |
| 2008-03-19 | $41.62 | $42.34 | 236,700 | — | — |
| 2008-03-18 | $42.59 | $43.33 | 319,200 | — | — |
| 2008-03-17 | $40.06 | $40.75 | 274,600 | — | — |
| 2008-03-14 | $42.07 | $42.80 | 202,600 | — | — |
| 2008-03-13 | $43.36 | $44.11 | 190,500 | — | — |
| 2008-03-12 | $42.84 | $43.58 | 158,600 | — | — |
| 2008-03-11 | $42.52 | $43.20 | 182,500 | — | — |
| 2008-03-10 | $40.96 | $41.62 | 214,800 | — | — |
| 2008-03-07 | $42.10 | $42.78 | 173,200 | — | — |
| 2008-03-06 | $43.54 | $44.24 | 250,800 | — | — |
| 2008-03-05 | $44.44 | $45.15 | 293,400 | — | — |
| 2008-03-04 | $43.85 | $44.56 | 279,500 | — | — |
| 2008-03-03 | $44.24 | $44.95 | 164,300 | — | — |
| 2008-02-29 | $43.66 | $44.36 | 252,300 | — | — |
| 2008-02-28 | $45.31 | $46.04 | 321,000 | — | — |
| 2008-02-27 | $44.78 | $45.50 | 484,000 | — | — |
| 2008-02-26 | $43.82 | $44.52 | 295,600 | — | — |
| 2008-02-25 | $43.80 | $44.50 | 225,800 | — | — |
| 2008-02-22 | $43.93 | $44.64 | 361,500 | — | — |
| 2008-02-21 | $42.61 | $43.30 | 231,900 | — | — |
| 2008-02-20 | $42.44 | $43.12 | 316,600 | — | — |
| 2008-02-19 | $45.05 | $45.77 | 400,200 | — | — |
| 2008-02-15 | $42.44 | $43.12 | 185,300 | — | — |
| 2008-02-14 | $42.10 | $42.78 | 176,900 | — | — |
| 2008-02-13 | $42.47 | $43.15 | 185,000 | — | — |
| 2008-02-12 | $40.80 | $41.46 | 197,900 | — | — |
| 2008-02-11 | $41.21 | $41.87 | 182,900 | — | — |
| 2008-02-08 | $40.00 | $40.64 | 142,300 | — | — |
| 2008-02-07 | $39.95 | $40.59 | 189,700 | — | — |
| 2008-02-06 | $39.79 | $40.43 | 175,400 | — | — |
| 2008-02-05 | $41.15 | $41.81 | 317,400 | — | — |
| 2008-02-04 | $42.83 | $43.52 | 226,300 | — | — |
| 2008-02-01 | $42.59 | $43.28 | 220,200 | — | — |
| 2008-01-31 | $43.47 | $44.17 | 306,900 | — | — |
| 2008-01-30 | $42.66 | $43.35 | 290,000 | — | — |
| 2008-01-29 | $42.56 | $43.24 | 247,000 | — | — |
| 2008-01-28 | $41.83 | $42.50 | 187,400 | — | — |
| 2008-01-25 | $41.70 | $42.37 | 356,100 | — | — |
| 2008-01-24 | $41.89 | $42.56 | 350,300 | — | — |
| 2008-01-23 | $40.82 | $41.48 | 614,300 | — | — |
| 2008-01-22 | $42.10 | $42.78 | 538,700 | — | — |
| 2008-01-18 | $42.79 | $43.48 | 309,600 | — | — |
| 2008-01-17 | $44.50 | $45.22 | 365,100 | — | — |
| 2008-01-16 | $46.50 | $47.25 | 550,900 | — | — |
| 2008-01-15 | $49.63 | $50.43 | 197,200 | — | — |
| 2008-01-14 | $52.30 | $53.14 | 195,300 | — | — |
| 2008-01-11 | $51.97 | $52.81 | 184,400 | — | — |
| 2008-01-10 | $52.00 | $52.84 | 193,900 | — | — |
| 2008-01-09 | $53.86 | $54.73 | 289,600 | — | — |
| 2008-01-08 | $54.46 | $55.34 | 132,400 | — | — |
| 2008-01-07 | $55.53 | $56.42 | 165,400 | — | — |
| 2008-01-04 | $54.41 | $55.29 | 158,200 | — | — |
| 2008-01-03 | $56.12 | $57.02 | 168,500 | — | — |
| 2008-01-02 | $54.46 | $55.34 | 225,000 | — | — |