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
- 2001-12-13 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 | $30.26 | $33.75 | 4,619,800 | — | — |
| 2008-12-30 | $29.25 | $32.62 | 4,826,500 | — | — |
| 2008-12-29 | $27.13 | $30.26 | 3,214,000 | — | — |
| 2008-12-26 | $26.78 | $29.87 | 1,943,200 | — | — |
| 2008-12-24 | $26.85 | $29.94 | 1,583,200 | — | — |
| 2008-12-23 | $26.93 | $30.03 | 6,123,100 | — | — |
| 2008-12-22 | $26.35 | $29.39 | 8,731,000 | — | — |
| 2008-12-19 | $29.23 | $32.60 | 10,933,800 | — | — |
| 2008-12-18 | $30.74 | $34.28 | 13,464,800 | — | — |
| 2008-12-17 | $29.18 | $32.54 | 7,908,100 | — | — |
| 2008-12-16 | $29.80 | $33.23 | 11,059,100 | — | — |
| 2008-12-15 | $24.61 | $27.45 | 6,866,200 | — | — |
| 2008-12-12 | $26.80 | $29.89 | 8,879,600 | — | — |
| 2008-12-11 | $27.28 | $30.42 | 6,873,000 | — | — |
| 2008-12-10 | $28.29 | $31.55 | 6,612,600 | — | — |
| 2008-12-09 | $28.64 | $31.94 | 9,942,500 | — | — |
| 2008-12-08 | $28.14 | $31.38 | 19,648,600 | — | — |
| 2008-12-05 | $28.52 | $31.81 | 21,715,800 | — | — |
| 2008-12-04 | $21.17 | $23.61 | 12,591,800 | — | — |
| 2008-12-03 | $20.54 | $22.91 | 9,316,100 | — | — |
| 2008-12-02 | $19.11 | $21.31 | 11,115,500 | — | — |
| 2008-12-01 | $17.15 | $19.13 | 10,502,900 | — | — |
| 2008-11-28 | $21.70 | $24.20 | 4,143,300 | — | — |
| 2008-11-26 | $20.22 | $22.55 | 9,921,900 | — | — |
| 2008-11-25 | $19.99 | $22.29 | 11,962,700 | — | — |
| 2008-11-24 | $18.95 | $21.13 | 16,317,200 | — | — |
| 2008-11-21 | $16.30 | $18.18 | 15,876,500 | — | — |
| 2008-11-20 | $13.73 | $15.31 | 15,421,200 | — | — |
| 2008-11-19 | $17.01 | $18.32 | 11,989,400 | — | — |
| 2008-11-18 | $19.91 | $21.45 | 16,324,600 | — | — |
| 2008-11-17 | $20.89 | $22.50 | 10,696,700 | — | — |
| 2008-11-14 | $25.24 | $27.19 | 12,425,700 | — | — |
| 2008-11-13 | $25.14 | $27.08 | 17,958,600 | — | — |
| 2008-11-12 | $26.54 | $28.59 | 12,185,000 | — | — |
| 2008-11-11 | $27.61 | $29.74 | 14,533,000 | — | — |
| 2008-11-10 | $30.95 | $33.34 | 7,147,100 | — | — |
| 2008-11-07 | $34.82 | $37.51 | 6,535,700 | — | — |
| 2008-11-06 | $32.53 | $35.04 | 9,889,200 | — | — |
| 2008-11-05 | $39.01 | $42.02 | 7,956,500 | — | — |
| 2008-11-04 | $41.03 | $44.20 | 11,759,800 | — | — |
| 2008-11-03 | $34.50 | $37.16 | 9,501,300 | — | — |
| 2008-10-31 | $30.00 | $32.32 | 20,491,500 | — | — |
| 2008-10-30 | $28.87 | $31.10 | 20,114,100 | — | — |
| 2008-10-29 | $35.25 | $37.97 | 5,896,600 | — | — |
| 2008-10-28 | $36.50 | $39.32 | 6,365,400 | — | — |
| 2008-10-27 | $32.25 | $34.74 | 6,857,000 | — | — |
| 2008-10-24 | $34.46 | $37.12 | 10,037,300 | — | — |
| 2008-10-23 | $32.45 | $34.96 | 7,185,000 | — | — |
| 2008-10-22 | $33.75 | $36.36 | 6,754,200 | — | — |
| 2008-10-21 | $37.96 | $40.89 | 6,901,500 | — | — |
| 2008-10-20 | $41.15 | $44.33 | 8,832,800 | — | — |
| 2008-10-17 | $41.78 | $45.01 | 7,362,700 | — | — |
| 2008-10-16 | $41.25 | $44.44 | 14,096,400 | — | — |
| 2008-10-15 | $46.03 | $49.58 | 7,794,400 | — | — |
| 2008-10-14 | $54.10 | $58.28 | 9,546,500 | — | — |
| 2008-10-13 | $49.95 | $53.81 | 12,518,500 | — | — |
| 2008-10-10 | $36.13 | $38.92 | 17,118,500 | — | — |
| 2008-10-09 | $33.27 | $35.84 | 29,541,900 | — | — |
| 2008-10-08 | $43.29 | $46.63 | 7,826,700 | — | — |
| 2008-10-07 | $46.51 | $50.10 | 5,878,400 | — | — |
| 2008-10-06 | $52.20 | $56.23 | 4,889,600 | — | — |
| 2008-10-03 | $55.87 | $60.18 | 6,018,400 | — | — |
| 2008-10-02 | $57.65 | $62.10 | 6,062,900 | — | — |
| 2008-10-01 | $64.80 | $69.80 | 5,611,300 | — | — |
| 2008-09-30 | $72.00 | $77.56 | 3,946,400 | — | — |
| 2008-09-29 | $64.75 | $69.75 | 4,902,900 | — | — |
| 2008-09-26 | $73.52 | $79.20 | 2,996,600 | — | — |
| 2008-09-25 | $74.07 | $79.79 | 3,155,700 | — | — |
| 2008-09-24 | $73.38 | $79.05 | 2,587,900 | — | — |
| 2008-09-23 | $74.72 | $80.49 | 3,370,500 | — | — |
| 2008-09-22 | $77.76 | $83.77 | 3,318,000 | — | — |
| 2008-09-19 | $86.25 | $92.91 | 7,481,500 | — | — |
| 2008-09-18 | $83.99 | $90.48 | 11,919,900 | — | — |
| 2008-09-17 | $73.96 | $79.67 | 8,397,000 | — | — |
| 2008-09-16 | $79.18 | $85.29 | 9,352,600 | — | — |
| 2008-09-15 | $72.54 | $78.14 | 9,982,000 | — | — |
| 2008-09-12 | $80.59 | $86.81 | 6,480,400 | — | — |
| 2008-09-11 | $82.26 | $88.61 | 6,106,900 | — | — |
| 2008-09-10 | $79.78 | $85.94 | 5,304,800 | — | — |
| 2008-09-09 | $79.80 | $85.96 | 8,494,300 | — | — |
| 2008-09-08 | $84.92 | $91.48 | 10,161,800 | — | — |
| 2008-09-05 | $78.74 | $84.82 | 4,699,400 | — | — |
| 2008-09-04 | $76.96 | $82.90 | 4,909,000 | — | — |
| 2008-09-03 | $79.50 | $85.64 | 6,598,900 | — | — |
| 2008-09-02 | $77.44 | $83.42 | 5,781,100 | — | — |
| 2008-08-29 | $73.71 | $79.40 | 2,131,100 | — | — |
| 2008-08-28 | $74.53 | $80.29 | 2,936,200 | — | — |
| 2008-08-27 | $71.83 | $77.38 | 1,968,700 | — | — |
| 2008-08-26 | $70.42 | $75.86 | 1,971,400 | — | — |
| 2008-08-25 | $69.92 | $75.32 | 1,984,100 | — | — |
| 2008-08-22 | $72.09 | $77.66 | 3,082,200 | — | — |
| 2008-08-21 | $70.88 | $76.35 | 2,549,300 | — | — |
| 2008-08-20 | $70.78 | $76.25 | 2,886,500 | — | — |
| 2008-08-19 | $69.69 | $75.07 | 3,742,600 | — | — |
| 2008-08-18 | $72.06 | $77.62 | 2,342,000 | — | — |
| 2008-08-15 | $73.75 | $79.45 | 3,234,900 | — | — |
| 2008-08-14 | $72.13 | $77.70 | 3,283,600 | — | — |
| 2008-08-13 | $71.37 | $76.88 | 4,307,300 | — | — |
| 2008-08-12 | $73.04 | $78.68 | 3,985,000 | — | — |
| 2008-08-11 | $75.46 | $81.29 | 3,562,400 | — | — |
| 2008-08-08 | $75.45 | $81.28 | 3,779,000 | — | — |
| 2008-08-07 | $72.89 | $78.52 | 5,797,600 | — | — |
| 2008-08-06 | $73.08 | $78.72 | 2,573,400 | — | — |
| 2008-08-05 | $73.37 | $79.04 | 3,638,000 | — | — |
| 2008-08-04 | $69.64 | $75.02 | 2,281,900 | — | — |
| 2008-08-01 | $69.30 | $74.65 | 3,709,800 | — | — |
| 2008-07-31 | $68.97 | $74.30 | 8,707,600 | — | — |
| 2008-07-30 | $66.68 | $71.83 | 7,910,700 | — | — |
| 2008-07-29 | $66.35 | $71.47 | 4,850,100 | — | — |
| 2008-07-28 | $61.78 | $66.55 | 3,441,900 | — | — |
| 2008-07-25 | $64.38 | $69.35 | 3,307,200 | — | — |
| 2008-07-24 | $65.11 | $70.14 | 4,499,600 | — | — |
| 2008-07-23 | $68.72 | $74.03 | 7,103,800 | — | — |
| 2008-07-22 | $66.62 | $71.76 | 6,669,600 | — | — |
| 2008-07-21 | $61.56 | $66.31 | 3,919,300 | — | — |
| 2008-07-18 | $61.67 | $66.43 | 4,597,700 | — | — |
| 2008-07-17 | $61.87 | $66.65 | 5,950,700 | — | — |
| 2008-07-16 | $60.09 | $64.73 | 5,453,100 | — | — |
| 2008-07-15 | $56.07 | $60.40 | 6,067,300 | — | — |
| 2008-07-14 | $57.32 | $61.75 | 4,911,400 | — | — |
| 2008-07-11 | $57.59 | $62.04 | 5,729,900 | — | — |
| 2008-07-10 | $58.97 | $63.52 | 4,796,900 | — | — |
| 2008-07-09 | $60.31 | $64.97 | 4,185,000 | — | — |
| 2008-07-08 | $63.27 | $68.16 | 5,444,600 | — | — |
| 2008-07-07 | $59.31 | $63.89 | 3,992,600 | — | — |
| 2008-07-03 | $60.96 | $65.67 | 2,211,300 | — | — |
| 2008-07-02 | $61.66 | $66.42 | 6,464,000 | — | — |
| 2008-07-01 | $61.86 | $66.64 | 6,737,100 | — | — |
| 2008-06-30 | $59.74 | $64.35 | 9,445,400 | — | — |
| 2008-06-27 | $63.76 | $68.68 | 4,863,800 | — | — |
| 2008-06-26 | $65.04 | $70.06 | 5,532,600 | — | — |
| 2008-06-25 | $68.17 | $73.43 | 3,549,500 | — | — |
| 2008-06-24 | $67.07 | $72.25 | 3,076,100 | — | — |
| 2008-06-23 | $66.02 | $71.12 | 3,630,600 | — | — |
| 2008-06-20 | $67.73 | $72.96 | 4,818,400 | — | — |
| 2008-06-19 | $70.16 | $75.58 | 3,534,100 | — | — |
| 2008-06-18 | $69.08 | $74.41 | 5,255,800 | — | — |
| 2008-06-17 | $69.38 | $74.74 | 3,819,800 | — | — |
| 2008-06-16 | $70.56 | $76.01 | 2,746,500 | — | — |
| 2008-06-13 | $71.06 | $76.55 | 3,039,800 | — | — |
| 2008-06-12 | $69.34 | $74.69 | 3,918,400 | — | — |
| 2008-06-11 | $68.13 | $73.39 | 4,167,400 | — | — |
| 2008-06-10 | $71.11 | $76.60 | 3,150,600 | — | — |
| 2008-06-09 | $70.55 | $76.00 | 2,911,600 | — | — |
| 2008-06-06 | $71.63 | $77.16 | 3,638,900 | — | — |
| 2008-06-05 | $74.95 | $80.74 | 2,585,100 | — | — |
| 2008-06-04 | $74.48 | $80.23 | 2,889,700 | — | — |
| 2008-06-03 | $74.23 | $79.96 | 2,475,700 | — | — |
| 2008-06-02 | $73.35 | $79.01 | 2,437,600 | — | — |
| 2008-05-30 | $74.70 | $80.47 | 2,658,300 | — | — |
| 2008-05-29 | $75.86 | $81.72 | 2,411,900 | — | — |
| 2008-05-28 | $74.21 | $79.94 | 2,939,500 | — | — |
| 2008-05-27 | $74.92 | $80.71 | 3,182,400 | — | — |
| 2008-05-23 | $74.20 | $79.93 | 2,672,600 | — | — |
| 2008-05-22 | $74.88 | $80.66 | 2,870,400 | — | — |
| 2008-05-21 | $73.84 | $79.54 | 3,328,100 | — | — |
| 2008-05-20 | $75.46 | $81.29 | 3,446,600 | — | — |
| 2008-05-19 | $76.38 | $82.28 | 3,567,800 | — | — |
| 2008-05-16 | $75.30 | $81.12 | 2,374,500 | — | — |
| 2008-05-15 | $76.46 | $82.36 | 2,609,100 | — | — |
| 2008-05-14 | $74.97 | $80.76 | 3,373,000 | — | — |
| 2008-05-13 | $73.86 | $79.56 | 3,378,800 | — | — |
| 2008-05-12 | $75.23 | $81.04 | 2,953,600 | — | — |
| 2008-05-09 | $72.48 | $78.08 | 3,949,900 | — | — |
| 2008-05-08 | $72.68 | $78.29 | 3,511,300 | — | — |
| 2008-05-07 | $74.04 | $79.76 | 3,075,800 | — | — |
| 2008-05-06 | $76.45 | $82.35 | 2,944,600 | — | — |
| 2008-05-05 | $76.88 | $82.82 | 2,403,900 | — | — |
| 2008-05-02 | $77.67 | $83.67 | 3,774,200 | — | — |
| 2008-05-01 | $77.28 | $83.25 | 5,454,900 | — | — |
| 2008-04-30 | $75.71 | $81.56 | 3,555,100 | — | — |
| 2008-04-29 | $75.61 | $81.45 | 3,427,400 | — | — |
| 2008-04-28 | $75.75 | $81.60 | 3,077,600 | — | — |
| 2008-04-25 | $76.14 | $82.02 | 2,635,500 | — | — |
| 2008-04-24 | $75.81 | $81.66 | 3,793,600 | — | — |
| 2008-04-23 | $74.87 | $80.65 | 2,829,300 | — | — |
| 2008-04-22 | $76.17 | $82.05 | 2,317,000 | — | — |
| 2008-04-21 | $77.33 | $83.30 | 1,753,400 | — | — |
| 2008-04-18 | $78.08 | $84.11 | 4,212,300 | — | — |
| 2008-04-17 | $77.04 | $82.99 | 3,185,200 | — | — |
| 2008-04-16 | $77.27 | $83.24 | 3,480,600 | — | — |
| 2008-04-15 | $76.34 | $82.24 | 3,469,800 | — | — |
| 2008-04-14 | $76.09 | $81.97 | 3,855,000 | — | — |
| 2008-04-11 | $77.98 | $84.00 | 2,679,200 | — | — |
| 2008-04-10 | $79.56 | $85.70 | 3,201,300 | — | — |
| 2008-04-09 | $79.74 | $85.90 | 2,406,400 | — | — |
| 2008-04-08 | $81.14 | $87.41 | 2,193,900 | — | — |
| 2008-04-07 | $82.21 | $88.56 | 2,189,000 | — | — |
| 2008-04-04 | $81.49 | $87.78 | 3,220,500 | — | — |
| 2008-04-03 | $81.27 | $87.55 | 3,186,600 | — | — |
| 2008-04-02 | $80.32 | $86.52 | 3,494,300 | — | — |
| 2008-04-01 | $80.87 | $87.12 | 5,129,300 | — | — |
| 2008-03-31 | $78.25 | $84.29 | 5,149,300 | — | — |
| 2008-03-28 | $75.45 | $81.28 | 2,218,800 | — | — |
| 2008-03-27 | $75.83 | $81.69 | 2,765,000 | — | — |
| 2008-03-26 | $76.22 | $82.11 | 2,904,700 | — | — |
| 2008-03-25 | $77.18 | $83.14 | 2,236,600 | — | — |
| 2008-03-24 | $78.09 | $84.12 | 4,698,900 | — | — |
| 2008-03-20 | $76.10 | $81.98 | 5,483,200 | — | — |
| 2008-03-19 | $71.47 | $76.99 | 4,212,300 | — | — |
| 2008-03-18 | $72.65 | $78.26 | 4,734,300 | — | — |
| 2008-03-17 | $68.79 | $74.10 | 5,412,500 | — | — |
| 2008-03-14 | $68.68 | $73.98 | 4,429,900 | — | — |
| 2008-03-13 | $70.83 | $76.30 | 4,627,200 | — | — |
| 2008-03-12 | $70.79 | $76.26 | 3,723,500 | — | — |
| 2008-03-11 | $72.74 | $78.36 | 5,814,800 | — | — |
| 2008-03-10 | $67.82 | $73.06 | 3,631,000 | — | — |
| 2008-03-07 | $69.22 | $74.57 | 3,928,400 | — | — |
| 2008-03-06 | $68.81 | $74.12 | 4,054,700 | — | — |
| 2008-03-05 | $71.28 | $76.78 | 4,284,600 | — | — |
| 2008-03-04 | $71.55 | $77.08 | 4,540,200 | — | — |
| 2008-03-03 | $71.87 | $77.42 | 5,024,900 | — | — |
| 2008-02-29 | $72.97 | $78.61 | 4,536,500 | — | — |
| 2008-02-28 | $75.16 | $80.96 | 2,891,400 | — | — |
| 2008-02-27 | $77.48 | $83.46 | 5,324,000 | — | — |
| 2008-02-26 | $75.47 | $81.30 | 3,786,500 | — | — |
| 2008-02-25 | $74.76 | $80.53 | 4,360,200 | — | — |
| 2008-02-22 | $73.49 | $79.17 | 3,887,000 | — | — |
| 2008-02-21 | $72.35 | $77.94 | 3,788,000 | — | — |
| 2008-02-20 | $71.74 | $77.28 | 4,403,400 | — | — |
| 2008-02-19 | $70.84 | $76.31 | 5,723,100 | — | — |
| 2008-02-15 | $71.61 | $77.14 | 4,025,800 | — | — |
| 2008-02-14 | $70.62 | $76.07 | 5,172,300 | — | — |
| 2008-02-13 | $71.32 | $76.83 | 5,121,800 | — | — |
| 2008-02-12 | $69.03 | $74.36 | 7,154,200 | — | — |
| 2008-02-11 | $67.36 | $72.56 | 7,638,700 | — | — |
| 2008-02-08 | $71.87 | $77.42 | 5,033,200 | — | — |
| 2008-02-07 | $71.39 | $76.90 | 16,436,200 | — | — |
| 2008-02-06 | $77.40 | $83.38 | 6,333,500 | — | — |
| 2008-02-05 | $78.18 | $84.22 | 6,339,500 | — | — |
| 2008-02-04 | $84.09 | $90.58 | 1,928,400 | — | — |
| 2008-02-01 | $85.29 | $91.88 | 2,668,500 | — | — |
| 2008-01-31 | $84.07 | $90.56 | 4,252,100 | — | — |
| 2008-01-30 | $82.10 | $88.44 | 3,905,900 | — | — |
| 2008-01-29 | $84.13 | $90.63 | 3,309,500 | — | — |
| 2008-01-28 | $82.76 | $89.15 | 3,811,600 | — | — |
| 2008-01-25 | $79.38 | $85.51 | 3,625,600 | — | — |
| 2008-01-24 | $81.06 | $87.32 | 3,808,000 | — | — |
| 2008-01-23 | $80.59 | $86.81 | 8,159,100 | — | — |
| 2008-01-22 | $80.30 | $86.50 | 7,814,000 | — | — |
| 2008-01-18 | $80.00 | $86.18 | 8,652,200 | — | — |
| 2008-01-17 | $84.30 | $90.81 | 6,574,300 | — | — |
| 2008-01-16 | $87.14 | $93.87 | 5,949,000 | — | — |
| 2008-01-15 | $89.25 | $96.14 | 3,404,500 | — | — |
| 2008-01-14 | $91.21 | $98.25 | 1,937,300 | — | — |
| 2008-01-11 | $91.36 | $98.42 | 3,416,400 | — | — |
| 2008-01-10 | $91.16 | $98.20 | 4,928,400 | — | — |
| 2008-01-09 | $88.82 | $95.68 | 4,093,700 | — | — |
| 2008-01-08 | $87.36 | $94.11 | 5,150,800 | — | — |
| 2008-01-07 | $90.68 | $97.68 | 2,900,300 | — | — |
| 2008-01-04 | $90.45 | $97.43 | 2,737,800 | — | — |
| 2008-01-03 | $91.30 | $98.35 | 1,625,300 | — | — |
| 2008-01-02 | $91.05 | $98.08 | 2,941,200 | — | — |