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
- 1996-01-11 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 | $30.08 | $32.06 | 329,800 | — | — |
| 2008-12-30 | $30.03 | $32.01 | 525,300 | — | — |
| 2008-12-29 | $28.63 | $30.52 | 490,300 | — | — |
| 2008-12-26 | $28.52 | $30.40 | 147,600 | — | — |
| 2008-12-24 | $28.39 | $30.26 | 153,800 | — | — |
| 2008-12-23 | $28.32 | $30.19 | 478,200 | — | — |
| 2008-12-22 | $27.81 | $29.64 | 478,200 | — | — |
| 2008-12-19 | $27.17 | $28.96 | 476,200 | — | — |
| 2008-12-18 | $26.51 | $28.26 | 551,500 | — | — |
| 2008-12-17 | $27.05 | $28.83 | 503,500 | — | — |
| 2008-12-16 | $27.31 | $29.11 | 576,200 | — | — |
| 2008-12-15 | $26.15 | $27.87 | 500,900 | — | — |
| 2008-12-12 | $26.45 | $28.19 | 731,400 | — | — |
| 2008-12-11 | $27.23 | $29.02 | 415,300 | — | — |
| 2008-12-10 | $27.57 | $29.39 | 574,500 | — | — |
| 2008-12-09 | $27.85 | $29.68 | 755,200 | — | — |
| 2008-12-08 | $28.10 | $29.95 | 631,300 | — | — |
| 2008-12-05 | $27.05 | $28.83 | 671,400 | — | — |
| 2008-12-04 | $26.99 | $28.77 | 566,600 | — | — |
| 2008-12-03 | $27.29 | $29.09 | 1,006,700 | — | — |
| 2008-12-02 | $26.79 | $28.55 | 748,400 | — | — |
| 2008-12-01 | $27.68 | $29.50 | 943,400 | — | — |
| 2008-11-28 | $27.08 | $28.86 | 865,000 | — | — |
| 2008-11-26 | $27.99 | $29.83 | 889,100 | — | — |
| 2008-11-25 | $28.85 | $30.75 | 1,238,700 | — | — |
| 2008-11-24 | $28.36 | $30.23 | 1,429,900 | — | — |
| 2008-11-21 | $26.52 | $28.27 | 1,615,400 | — | — |
| 2008-11-20 | $24.76 | $26.18 | 1,440,400 | — | — |
| 2008-11-19 | $26.39 | $27.90 | 1,225,000 | — | — |
| 2008-11-18 | $27.30 | $28.86 | 1,294,000 | — | — |
| 2008-11-17 | $26.82 | $28.36 | 1,140,400 | — | — |
| 2008-11-14 | $28.39 | $30.02 | 1,445,700 | — | — |
| 2008-11-13 | $29.18 | $30.85 | 1,727,200 | — | — |
| 2008-11-12 | $26.82 | $28.36 | 1,490,000 | — | — |
| 2008-11-11 | $27.99 | $29.59 | 1,020,400 | — | — |
| 2008-11-10 | $27.93 | $29.53 | 1,107,400 | — | — |
| 2008-11-07 | $27.45 | $29.02 | 1,072,200 | — | — |
| 2008-11-06 | $28.34 | $29.96 | 1,136,200 | — | — |
| 2008-11-05 | $30.12 | $31.85 | 891,600 | — | — |
| 2008-11-04 | $31.34 | $33.14 | 770,200 | — | — |
| 2008-11-03 | $30.20 | $31.93 | 945,300 | — | — |
| 2008-10-31 | $29.09 | $30.76 | 1,385,400 | — | — |
| 2008-10-30 | $28.87 | $30.52 | 1,108,000 | — | — |
| 2008-10-29 | $26.09 | $27.58 | 1,145,500 | — | — |
| 2008-10-28 | $25.05 | $26.49 | 999,700 | — | — |
| 2008-10-27 | $22.65 | $23.95 | 938,400 | — | — |
| 2008-10-24 | $24.61 | $26.02 | 948,900 | — | — |
| 2008-10-23 | $25.56 | $27.02 | 1,064,900 | — | — |
| 2008-10-22 | $25.20 | $26.64 | 614,600 | — | — |
| 2008-10-21 | $27.00 | $28.55 | 710,500 | — | — |
| 2008-10-20 | $28.38 | $30.01 | 902,700 | — | — |
| 2008-10-17 | $27.86 | $29.46 | 945,200 | — | — |
| 2008-10-16 | $27.56 | $29.14 | 1,376,300 | — | — |
| 2008-10-15 | $26.49 | $28.01 | 1,022,300 | — | — |
| 2008-10-14 | $27.00 | $28.55 | 1,533,600 | — | — |
| 2008-10-13 | $29.65 | $31.35 | 243,500 | — | — |
| 2008-10-10 | $26.14 | $27.64 | 1,446,400 | — | — |
| 2008-10-09 | $28.32 | $29.94 | 1,152,200 | — | — |
| 2008-10-08 | $29.61 | $31.31 | 1,599,000 | — | — |
| 2008-10-07 | $30.50 | $32.25 | 1,174,000 | — | — |
| 2008-10-06 | $32.23 | $34.08 | 1,527,200 | — | — |
| 2008-10-03 | $32.50 | $34.36 | 1,033,300 | — | — |
| 2008-10-02 | $32.46 | $34.32 | 642,500 | — | — |
| 2008-10-01 | $34.08 | $36.03 | 769,400 | — | — |
| 2008-09-30 | $33.24 | $35.14 | 697,000 | — | — |
| 2008-09-29 | $32.17 | $34.01 | 986,400 | — | — |
| 2008-09-26 | $33.97 | $35.92 | 488,900 | — | — |
| 2008-09-25 | $34.09 | $36.04 | 828,600 | — | — |
| 2008-09-24 | $33.48 | $35.40 | 559,200 | — | — |
| 2008-09-23 | $33.59 | $35.51 | 765,800 | — | — |
| 2008-09-22 | $33.77 | $35.70 | 629,400 | — | — |
| 2008-09-19 | $34.86 | $36.86 | 755,900 | — | — |
| 2008-09-18 | $35.00 | $37.01 | 1,295,000 | — | — |
| 2008-09-17 | $33.59 | $35.51 | 692,900 | — | — |
| 2008-09-16 | $34.46 | $36.43 | 553,700 | — | — |
| 2008-09-15 | $34.44 | $36.41 | 600,300 | — | — |
| 2008-09-12 | $35.41 | $37.44 | 416,100 | — | — |
| 2008-09-11 | $34.51 | $36.49 | 386,300 | — | — |
| 2008-09-10 | $34.65 | $36.64 | 498,700 | — | — |
| 2008-09-09 | $33.70 | $35.63 | 721,900 | — | — |
| 2008-09-08 | $34.64 | $36.62 | 570,800 | — | — |
| 2008-09-05 | $33.89 | $35.83 | 594,300 | — | — |
| 2008-09-04 | $33.33 | $35.24 | 574,200 | — | — |
| 2008-09-03 | $34.24 | $36.20 | 889,200 | — | — |
| 2008-09-02 | $34.68 | $36.67 | 623,900 | — | — |
| 2008-08-29 | $36.18 | $38.25 | 361,100 | — | — |
| 2008-08-28 | $37.61 | $39.51 | 520,600 | — | — |
| 2008-08-27 | $35.85 | $37.66 | 412,000 | — | — |
| 2008-08-26 | $35.17 | $36.95 | 375,400 | — | — |
| 2008-08-25 | $35.37 | $37.16 | 324,800 | — | — |
| 2008-08-22 | $35.72 | $37.53 | 441,600 | — | — |
| 2008-08-21 | $36.06 | $37.88 | 1,023,200 | — | — |
| 2008-08-20 | $34.06 | $35.78 | 421,700 | — | — |
| 2008-08-19 | $32.77 | $34.43 | 292,200 | — | — |
| 2008-08-18 | $33.67 | $35.37 | 345,700 | — | — |
| 2008-08-15 | $33.28 | $34.96 | 233,900 | — | — |
| 2008-08-14 | $33.90 | $35.61 | 246,800 | — | — |
| 2008-08-13 | $33.66 | $35.36 | 435,700 | — | — |
| 2008-08-12 | $33.84 | $35.55 | 499,000 | — | — |
| 2008-08-11 | $32.93 | $34.60 | 506,400 | — | — |
| 2008-08-08 | $33.00 | $34.67 | 403,000 | — | — |
| 2008-08-07 | $32.31 | $33.94 | 469,400 | — | — |
| 2008-08-06 | $33.32 | $35.01 | 642,300 | — | — |
| 2008-08-05 | $33.79 | $35.50 | 1,598,600 | — | — |
| 2008-08-04 | $32.52 | $34.16 | 1,391,500 | — | — |
| 2008-08-01 | $32.75 | $34.41 | 1,006,200 | — | — |
| 2008-07-31 | $33.89 | $35.60 | 594,700 | — | — |
| 2008-07-30 | $34.64 | $36.39 | 620,300 | — | — |
| 2008-07-29 | $34.13 | $35.86 | 2,147,200 | — | — |
| 2008-07-28 | $36.74 | $38.60 | 438,300 | — | — |
| 2008-07-25 | $37.62 | $39.52 | 594,000 | — | — |
| 2008-07-24 | $36.86 | $38.72 | 632,200 | — | — |
| 2008-07-23 | $38.89 | $40.86 | 500,000 | — | — |
| 2008-07-22 | $38.99 | $40.96 | 653,700 | — | — |
| 2008-07-21 | $38.81 | $40.77 | 442,800 | — | — |
| 2008-07-18 | $39.62 | $41.62 | 403,000 | — | — |
| 2008-07-17 | $39.44 | $41.43 | 784,700 | — | — |
| 2008-07-16 | $39.11 | $41.09 | 1,471,200 | — | — |
| 2008-07-15 | $35.88 | $37.69 | 749,800 | — | — |
| 2008-07-14 | $36.38 | $38.22 | 546,500 | — | — |
| 2008-07-11 | $36.85 | $38.71 | 641,200 | — | — |
| 2008-07-10 | $38.25 | $40.18 | 673,600 | — | — |
| 2008-07-09 | $38.94 | $40.91 | 493,300 | — | — |
| 2008-07-08 | $38.45 | $40.39 | 619,100 | — | — |
| 2008-07-07 | $37.78 | $39.69 | 876,300 | — | — |
| 2008-07-03 | $37.39 | $39.28 | 361,100 | — | — |
| 2008-07-02 | $38.24 | $40.17 | 927,900 | — | — |
| 2008-07-01 | $38.40 | $40.34 | 452,100 | — | — |
| 2008-06-30 | $38.66 | $40.62 | 582,600 | — | — |
| 2008-06-27 | $39.08 | $41.06 | 479,300 | — | — |
| 2008-06-26 | $38.60 | $40.55 | 509,100 | — | — |
| 2008-06-25 | $39.59 | $41.59 | 712,700 | — | — |
| 2008-06-24 | $38.95 | $40.92 | 585,900 | — | — |
| 2008-06-23 | $40.05 | $42.08 | 506,600 | — | — |
| 2008-06-20 | $40.91 | $42.98 | 436,600 | — | — |
| 2008-06-19 | $41.83 | $43.95 | 527,400 | — | — |
| 2008-06-18 | $41.04 | $43.12 | 732,600 | — | — |
| 2008-06-17 | $41.72 | $43.83 | 933,600 | — | — |
| 2008-06-16 | $40.31 | $42.35 | 506,100 | — | — |
| 2008-06-13 | $40.01 | $42.03 | 498,600 | — | — |
| 2008-06-12 | $39.38 | $41.37 | 455,700 | — | — |
| 2008-06-11 | $39.80 | $41.81 | 557,100 | — | — |
| 2008-06-10 | $40.39 | $42.43 | 570,500 | — | — |
| 2008-06-09 | $40.03 | $42.05 | 550,400 | — | — |
| 2008-06-06 | $40.40 | $42.44 | 460,500 | — | — |
| 2008-06-05 | $40.30 | $42.34 | 861,100 | — | — |
| 2008-06-04 | $40.86 | $42.93 | 768,100 | — | — |
| 2008-06-03 | $42.12 | $44.25 | 391,700 | — | — |
| 2008-06-02 | $43.27 | $45.46 | 301,000 | — | — |
| 2008-05-30 | $44.01 | $46.24 | 396,900 | — | — |
| 2008-05-29 | $43.83 | $46.05 | 389,100 | — | — |
| 2008-05-28 | $43.59 | $45.79 | 521,500 | — | — |
| 2008-05-27 | $43.82 | $46.04 | 533,100 | — | — |
| 2008-05-23 | $44.78 | $47.04 | 470,700 | — | — |
| 2008-05-22 | $44.90 | $47.17 | 981,500 | — | — |
| 2008-05-21 | $42.73 | $44.89 | 640,400 | — | — |
| 2008-05-20 | $43.33 | $45.52 | 429,700 | — | — |
| 2008-05-19 | $44.08 | $46.31 | 317,200 | — | — |
| 2008-05-16 | $43.98 | $46.20 | 452,200 | — | — |
| 2008-05-15 | $44.38 | $46.62 | 673,000 | — | — |
| 2008-05-14 | $44.83 | $47.10 | 356,500 | — | — |
| 2008-05-13 | $45.27 | $47.56 | 361,200 | — | — |
| 2008-05-12 | $45.92 | $48.24 | 275,100 | — | — |
| 2008-05-09 | $45.41 | $47.71 | 569,000 | — | — |
| 2008-05-08 | $44.48 | $46.47 | 276,400 | — | — |
| 2008-05-07 | $44.23 | $46.21 | 413,700 | — | — |
| 2008-05-06 | $43.95 | $45.92 | 605,000 | — | — |
| 2008-05-05 | $44.39 | $46.38 | 512,500 | — | — |
| 2008-05-02 | $44.28 | $46.26 | 495,800 | — | — |
| 2008-05-01 | $44.06 | $46.03 | 556,500 | — | — |
| 2008-04-30 | $44.62 | $46.62 | 657,900 | — | — |
| 2008-04-29 | $43.98 | $45.95 | 1,007,200 | — | — |
| 2008-04-28 | $42.31 | $44.20 | 569,600 | — | — |
| 2008-04-25 | $41.40 | $43.25 | 365,400 | — | — |
| 2008-04-24 | $41.54 | $43.40 | 446,600 | — | — |
| 2008-04-23 | $40.80 | $42.63 | 434,100 | — | — |
| 2008-04-22 | $41.04 | $42.88 | 355,700 | — | — |
| 2008-04-21 | $40.92 | $42.75 | 461,000 | — | — |
| 2008-04-18 | $40.35 | $42.16 | 688,700 | — | — |
| 2008-04-17 | $40.49 | $42.30 | 417,500 | — | — |
| 2008-04-16 | $40.74 | $42.56 | 501,600 | — | — |
| 2008-04-15 | $40.32 | $42.12 | 271,900 | — | — |
| 2008-04-14 | $40.47 | $42.28 | 345,000 | — | — |
| 2008-04-11 | $40.48 | $42.29 | 389,000 | — | — |
| 2008-04-10 | $41.61 | $43.47 | 685,600 | — | — |
| 2008-04-09 | $40.60 | $42.42 | 465,000 | — | — |
| 2008-04-08 | $41.10 | $42.94 | 504,100 | — | — |
| 2008-04-07 | $41.28 | $43.13 | 594,700 | — | — |
| 2008-04-04 | $40.98 | $42.81 | 425,800 | — | — |
| 2008-04-03 | $40.94 | $42.77 | 749,800 | — | — |
| 2008-04-02 | $39.92 | $41.71 | 949,200 | — | — |
| 2008-04-01 | $38.92 | $40.66 | 1,130,900 | — | — |
| 2008-03-31 | $35.92 | $37.53 | 533,700 | — | — |
| 2008-03-28 | $35.31 | $36.89 | 427,500 | — | — |
| 2008-03-27 | $35.45 | $37.04 | 537,500 | — | — |
| 2008-03-26 | $35.50 | $37.09 | 540,800 | — | — |
| 2008-03-25 | $35.15 | $36.72 | 472,800 | — | — |
| 2008-03-24 | $34.14 | $35.67 | 458,300 | — | — |
| 2008-03-20 | $33.50 | $35.00 | 818,500 | — | — |
| 2008-03-19 | $32.88 | $34.35 | 1,027,500 | — | — |
| 2008-03-18 | $35.82 | $37.42 | 1,046,300 | — | — |
| 2008-03-17 | $34.36 | $35.90 | 520,800 | — | — |
| 2008-03-14 | $35.67 | $37.27 | 711,700 | — | — |
| 2008-03-13 | $36.46 | $38.09 | 539,400 | — | — |
| 2008-03-12 | $36.95 | $38.60 | 565,900 | — | — |
| 2008-03-11 | $37.96 | $39.66 | 563,300 | — | — |
| 2008-03-10 | $38.51 | $40.23 | 381,800 | — | — |
| 2008-03-07 | $39.25 | $41.01 | 310,500 | — | — |
| 2008-03-06 | $39.34 | $41.10 | 227,900 | — | — |
| 2008-03-05 | $39.78 | $41.56 | 319,700 | — | — |
| 2008-03-04 | $39.48 | $41.25 | 679,500 | — | — |
| 2008-03-03 | $39.80 | $41.05 | 461,000 | — | — |
| 2008-02-29 | $39.56 | $40.81 | 278,900 | — | — |
| 2008-02-28 | $40.57 | $41.85 | 554,000 | — | — |
| 2008-02-27 | $38.88 | $40.11 | 267,900 | — | — |
| 2008-02-26 | $39.23 | $40.47 | 454,400 | — | — |
| 2008-02-25 | $39.09 | $40.32 | 440,400 | — | — |
| 2008-02-22 | $38.67 | $39.89 | 539,100 | — | — |
| 2008-02-21 | $38.58 | $39.80 | 267,100 | — | — |
| 2008-02-20 | $39.45 | $40.69 | 293,600 | — | — |
| 2008-02-19 | $39.09 | $40.32 | 290,900 | — | — |
| 2008-02-15 | $39.42 | $40.66 | 293,300 | — | — |
| 2008-02-14 | $39.90 | $41.16 | 411,400 | — | — |
| 2008-02-13 | $39.78 | $41.03 | 394,500 | — | — |
| 2008-02-12 | $38.84 | $40.06 | 404,000 | — | — |
| 2008-02-11 | $37.87 | $39.06 | 248,800 | — | — |
| 2008-02-08 | $37.47 | $38.65 | 329,300 | — | — |
| 2008-02-07 | $36.99 | $38.16 | 645,900 | — | — |
| 2008-02-06 | $36.36 | $37.51 | 501,300 | — | — |
| 2008-02-05 | $36.30 | $37.44 | 601,100 | — | — |
| 2008-02-04 | $38.57 | $39.79 | 291,700 | — | — |
| 2008-02-01 | $39.21 | $40.45 | 433,500 | — | — |
| 2008-01-31 | $38.31 | $39.52 | 729,600 | — | — |
| 2008-01-30 | $38.43 | $39.64 | 299,200 | — | — |
| 2008-01-29 | $39.22 | $40.46 | 440,500 | — | — |
| 2008-01-28 | $38.71 | $39.93 | 342,700 | — | — |
| 2008-01-25 | $38.36 | $39.57 | 664,900 | — | — |
| 2008-01-24 | $39.15 | $40.38 | 548,100 | — | — |
| 2008-01-23 | $37.22 | $38.39 | 705,200 | — | — |
| 2008-01-22 | $38.02 | $39.22 | 929,800 | — | — |
| 2008-01-18 | $37.64 | $38.83 | 655,700 | — | — |
| 2008-01-17 | $37.56 | $38.74 | 600,900 | — | — |
| 2008-01-16 | $37.49 | $38.67 | 1,021,500 | — | — |
| 2008-01-15 | $38.86 | $40.08 | 843,000 | — | — |
| 2008-01-14 | $38.58 | $39.80 | 697,800 | — | — |
| 2008-01-11 | $39.45 | $40.69 | 351,100 | — | — |
| 2008-01-10 | $41.00 | $42.29 | 379,100 | — | — |
| 2008-01-09 | $40.63 | $41.91 | 482,200 | — | — |
| 2008-01-08 | $41.74 | $43.06 | 1,032,000 | — | — |
| 2008-01-07 | $40.78 | $42.07 | 963,400 | — | — |
| 2008-01-04 | $43.49 | $44.86 | 285,800 | — | — |
| 2008-01-03 | $44.55 | $45.95 | 260,700 | — | — |
| 2008-01-02 | $44.94 | $46.36 | 378,900 | — | — |