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
- 1995-10-16 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 | $29.66 | $48.68 | 681,300 | — | — |
| 2008-12-30 | $29.06 | $47.70 | 590,500 | — | — |
| 2008-12-29 | $28.49 | $46.76 | 684,000 | — | — |
| 2008-12-26 | $28.20 | $46.28 | 387,600 | — | — |
| 2008-12-24 | $28.14 | $46.19 | 366,400 | — | — |
| 2008-12-23 | $28.35 | $46.53 | 1,283,900 | — | — |
| 2008-12-22 | $27.83 | $45.68 | 1,041,300 | — | — |
| 2008-12-19 | $27.96 | $45.89 | 1,583,600 | — | — |
| 2008-12-18 | $27.96 | $45.89 | 1,288,800 | — | — |
| 2008-12-17 | $28.65 | $47.02 | 1,699,500 | — | — |
| 2008-12-16 | $29.10 | $47.76 | 2,065,200 | — | — |
| 2008-12-15 | $27.68 | $45.43 | 1,256,500 | — | — |
| 2008-12-12 | $27.93 | $45.84 | 2,553,400 | — | — |
| 2008-12-11 | $27.36 | $44.91 | 2,409,900 | — | — |
| 2008-12-10 | $27.92 | $45.82 | 1,709,100 | — | — |
| 2008-12-09 | $27.87 | $45.74 | 2,959,300 | — | — |
| 2008-12-08 | $30.12 | $49.44 | 2,197,800 | — | — |
| 2008-12-05 | $28.81 | $47.29 | 3,208,600 | — | — |
| 2008-12-04 | $29.28 | $48.06 | 1,673,800 | — | — |
| 2008-12-03 | $30.77 | $50.50 | 2,137,500 | — | — |
| 2008-12-02 | $30.47 | $50.01 | 1,965,400 | — | — |
| 2008-12-01 | $31.51 | $51.72 | 1,599,500 | — | — |
| 2008-11-28 | $32.54 | $53.41 | 375,800 | — | — |
| 2008-11-26 | $31.93 | $52.41 | 1,200,700 | — | — |
| 2008-11-25 | $31.83 | $52.24 | 2,116,900 | — | — |
| 2008-11-24 | $32.16 | $52.78 | 2,272,900 | — | — |
| 2008-11-21 | $28.65 | $47.02 | 3,312,700 | — | — |
| 2008-11-20 | $27.84 | $45.69 | 4,278,800 | — | — |
| 2008-11-19 | $32.79 | $53.82 | 2,392,600 | — | — |
| 2008-11-18 | $35.36 | $58.04 | 1,846,400 | — | — |
| 2008-11-17 | $35.45 | $58.18 | 1,678,600 | — | — |
| 2008-11-14 | $36.09 | $59.23 | 1,368,400 | — | — |
| 2008-11-13 | $38.17 | $62.65 | 2,092,100 | — | — |
| 2008-11-12 | $35.55 | $58.35 | 1,173,300 | — | — |
| 2008-11-11 | $38.50 | $63.19 | 1,001,500 | — | — |
| 2008-11-10 | $39.64 | $65.06 | 965,300 | — | — |
| 2008-11-07 | $39.79 | $65.31 | 1,043,400 | — | — |
| 2008-11-06 | $39.00 | $64.01 | 1,578,500 | — | — |
| 2008-11-05 | $39.82 | $65.36 | 1,037,700 | — | — |
| 2008-11-04 | $41.50 | $68.11 | 1,173,900 | — | — |
| 2008-11-03 | $39.44 | $64.73 | 856,300 | — | — |
| 2008-10-31 | $38.73 | $63.57 | 1,414,900 | — | — |
| 2008-10-30 | $39.16 | $64.27 | 1,602,400 | — | — |
| 2008-10-29 | $36.63 | $60.12 | 1,734,500 | — | — |
| 2008-10-28 | $34.99 | $57.43 | 1,587,200 | — | — |
| 2008-10-27 | $33.48 | $54.95 | 1,779,700 | — | — |
| 2008-10-24 | $36.41 | $59.76 | 1,538,500 | — | — |
| 2008-10-23 | $37.19 | $61.04 | 2,141,100 | — | — |
| 2008-10-22 | $37.75 | $61.30 | 1,291,300 | — | — |
| 2008-10-21 | $39.91 | $64.81 | 1,106,400 | — | — |
| 2008-10-20 | $41.60 | $67.55 | 1,401,700 | — | — |
| 2008-10-17 | $39.27 | $63.77 | 1,875,500 | — | — |
| 2008-10-16 | $38.81 | $63.02 | 1,845,100 | — | — |
| 2008-10-15 | $37.81 | $61.40 | 1,715,200 | — | — |
| 2008-10-14 | $40.08 | $65.08 | 2,430,400 | — | — |
| 2008-10-13 | $42.00 | $68.20 | 1,134,200 | — | — |
| 2008-10-10 | $36.10 | $58.62 | 2,556,800 | — | — |
| 2008-10-09 | $35.99 | $58.44 | 2,123,300 | — | — |
| 2008-10-08 | $40.50 | $65.77 | 1,049,800 | — | — |
| 2008-10-07 | $40.64 | $65.99 | 652,800 | — | — |
| 2008-10-06 | $44.40 | $72.10 | 863,800 | — | — |
| 2008-10-03 | $45.73 | $74.26 | 658,300 | — | — |
| 2008-10-02 | $45.75 | $74.29 | 858,500 | — | — |
| 2008-10-01 | $47.65 | $77.38 | 513,700 | — | — |
| 2008-09-30 | $48.02 | $77.98 | 398,500 | — | — |
| 2008-09-29 | $47.50 | $77.13 | 871,600 | — | — |
| 2008-09-26 | $49.26 | $79.99 | 476,900 | — | — |
| 2008-09-25 | $49.52 | $80.41 | 382,000 | — | — |
| 2008-09-24 | $50.00 | $81.19 | 383,600 | — | — |
| 2008-09-23 | $49.00 | $79.57 | 851,500 | — | — |
| 2008-09-22 | $48.75 | $79.16 | 572,800 | — | — |
| 2008-09-19 | $48.65 | $79.00 | 2,290,000 | — | — |
| 2008-09-18 | $45.10 | $73.24 | 3,136,400 | — | — |
| 2008-09-17 | $41.87 | $67.99 | 2,070,600 | — | — |
| 2008-09-16 | $43.48 | $70.60 | 2,364,700 | — | — |
| 2008-09-15 | $44.75 | $72.67 | 1,751,000 | — | — |
| 2008-09-12 | $46.46 | $75.44 | 1,246,100 | — | — |
| 2008-09-11 | $46.47 | $75.46 | 1,171,200 | — | — |
| 2008-09-10 | $46.10 | $74.86 | 1,029,800 | — | — |
| 2008-09-09 | $44.73 | $72.63 | 2,506,600 | — | — |
| 2008-09-08 | $45.88 | $74.50 | 1,457,300 | — | — |
| 2008-09-05 | $45.66 | $74.14 | 1,201,400 | — | — |
| 2008-09-04 | $45.31 | $73.58 | 762,700 | — | — |
| 2008-09-03 | $46.69 | $75.82 | 937,100 | — | — |
| 2008-09-02 | $45.68 | $74.18 | 899,300 | — | — |
| 2008-08-29 | $45.68 | $74.18 | 786,600 | — | — |
| 2008-08-28 | $45.64 | $74.11 | 1,115,700 | — | — |
| 2008-08-27 | $43.36 | $70.41 | 624,900 | — | — |
| 2008-08-26 | $42.10 | $68.36 | 771,300 | — | — |
| 2008-08-25 | $43.05 | $69.91 | 580,500 | — | — |
| 2008-08-22 | $43.87 | $71.24 | 517,200 | — | — |
| 2008-08-21 | $43.32 | $70.35 | 508,700 | — | — |
| 2008-08-20 | $42.67 | $69.29 | 771,400 | — | — |
| 2008-08-19 | $42.59 | $69.16 | 981,100 | — | — |
| 2008-08-18 | $43.76 | $71.06 | 498,500 | — | — |
| 2008-08-15 | $44.36 | $72.03 | 606,300 | — | — |
| 2008-08-14 | $44.28 | $71.90 | 748,200 | — | — |
| 2008-08-13 | $43.40 | $70.48 | 864,700 | — | — |
| 2008-08-12 | $44.41 | $72.12 | 811,300 | — | — |
| 2008-08-11 | $44.88 | $72.88 | 746,600 | — | — |
| 2008-08-08 | $44.59 | $72.41 | 998,400 | — | — |
| 2008-08-07 | $44.32 | $71.97 | 838,500 | — | — |
| 2008-08-06 | $46.16 | $74.96 | 602,300 | — | — |
| 2008-08-05 | $46.29 | $75.17 | 849,000 | — | — |
| 2008-08-04 | $44.94 | $72.98 | 335,000 | — | — |
| 2008-08-01 | $45.39 | $73.71 | 855,400 | — | — |
| 2008-07-31 | $46.07 | $74.81 | 1,023,500 | — | — |
| 2008-07-30 | $45.62 | $74.08 | 1,628,200 | — | — |
| 2008-07-29 | $44.59 | $72.41 | 1,050,500 | — | — |
| 2008-07-28 | $42.73 | $69.39 | 692,400 | — | — |
| 2008-07-25 | $44.05 | $71.53 | 1,021,600 | — | — |
| 2008-07-24 | $43.75 | $71.04 | 1,566,100 | — | — |
| 2008-07-23 | $45.97 | $74.65 | 1,762,600 | — | — |
| 2008-07-22 | $44.92 | $72.94 | 1,289,800 | — | — |
| 2008-07-21 | $44.33 | $71.18 | 1,088,200 | — | — |
| 2008-07-18 | $44.53 | $71.50 | 1,421,500 | — | — |
| 2008-07-17 | $44.01 | $70.66 | 1,490,800 | — | — |
| 2008-07-16 | $42.78 | $68.69 | 2,329,600 | — | — |
| 2008-07-15 | $39.85 | $63.98 | 2,755,800 | — | — |
| 2008-07-14 | $40.97 | $65.78 | 1,464,600 | — | — |
| 2008-07-11 | $42.26 | $67.85 | 1,700,100 | — | — |
| 2008-07-10 | $43.44 | $69.75 | 1,558,500 | — | — |
| 2008-07-09 | $43.82 | $70.36 | 990,300 | — | — |
| 2008-07-08 | $45.26 | $72.67 | 1,161,800 | — | — |
| 2008-07-07 | $44.51 | $71.47 | 1,424,100 | — | — |
| 2008-07-03 | $44.01 | $70.66 | 1,126,100 | — | — |
| 2008-07-02 | $43.52 | $69.88 | 1,376,800 | — | — |
| 2008-07-01 | $44.60 | $71.61 | 645,800 | — | — |
| 2008-06-30 | $44.67 | $71.72 | 917,000 | — | — |
| 2008-06-27 | $45.71 | $73.39 | 732,700 | — | — |
| 2008-06-26 | $45.37 | $72.85 | 1,010,900 | — | — |
| 2008-06-25 | $46.51 | $74.68 | 968,800 | — | — |
| 2008-06-24 | $46.00 | $73.86 | 1,021,400 | — | — |
| 2008-06-23 | $45.60 | $73.22 | 1,453,100 | — | — |
| 2008-06-20 | $46.80 | $75.14 | 965,400 | — | — |
| 2008-06-19 | $48.14 | $77.29 | 680,000 | — | — |
| 2008-06-18 | $48.21 | $77.41 | 507,800 | — | — |
| 2008-06-17 | $48.71 | $78.21 | 506,300 | — | — |
| 2008-06-16 | $48.73 | $78.24 | 602,400 | — | — |
| 2008-06-13 | $47.69 | $76.57 | 678,400 | — | — |
| 2008-06-12 | $47.31 | $75.96 | 680,400 | — | — |
| 2008-06-11 | $47.46 | $76.20 | 566,000 | — | — |
| 2008-06-10 | $48.44 | $77.78 | 723,000 | — | — |
| 2008-06-09 | $48.41 | $77.73 | 611,300 | — | — |
| 2008-06-06 | $48.72 | $78.23 | 539,600 | — | — |
| 2008-06-05 | $49.78 | $79.93 | 517,500 | — | — |
| 2008-06-04 | $49.57 | $79.59 | 496,800 | — | — |
| 2008-06-03 | $49.95 | $80.20 | 594,900 | — | — |
| 2008-06-02 | $50.38 | $80.89 | 427,700 | — | — |
| 2008-05-30 | $51.21 | $82.22 | 682,700 | — | — |
| 2008-05-29 | $51.06 | $81.98 | 891,000 | — | — |
| 2008-05-28 | $49.98 | $80.25 | 660,600 | — | — |
| 2008-05-27 | $49.54 | $79.54 | 656,900 | — | — |
| 2008-05-23 | $50.46 | $81.02 | 468,600 | — | — |
| 2008-05-22 | $51.16 | $82.14 | 605,800 | — | — |
| 2008-05-21 | $50.22 | $80.63 | 580,300 | — | — |
| 2008-05-20 | $50.99 | $81.87 | 643,800 | — | — |
| 2008-05-19 | $50.12 | $80.47 | 277,600 | — | — |
| 2008-05-16 | $50.63 | $81.29 | 367,300 | — | — |
| 2008-05-15 | $50.71 | $81.42 | 594,800 | — | — |
| 2008-05-14 | $49.53 | $79.53 | 727,000 | — | — |
| 2008-05-13 | $48.52 | $77.90 | 385,000 | — | — |
| 2008-05-12 | $48.66 | $78.13 | 374,400 | — | — |
| 2008-05-09 | $48.18 | $77.36 | 721,100 | — | — |
| 2008-05-08 | $47.93 | $76.96 | 593,700 | — | — |
| 2008-05-07 | $47.97 | $77.02 | 516,000 | — | — |
| 2008-05-06 | $48.49 | $77.86 | 514,200 | — | — |
| 2008-05-05 | $48.12 | $77.26 | 896,500 | — | — |
| 2008-05-02 | $49.12 | $78.87 | 638,000 | — | — |
| 2008-05-01 | $48.27 | $77.50 | 750,100 | — | — |
| 2008-04-30 | $47.83 | $76.80 | 755,100 | — | — |
| 2008-04-29 | $46.51 | $74.68 | 617,500 | — | — |
| 2008-04-28 | $47.19 | $75.77 | 667,800 | — | — |
| 2008-04-25 | $47.36 | $76.04 | 487,700 | — | — |
| 2008-04-24 | $47.29 | $75.93 | 573,800 | — | — |
| 2008-04-23 | $46.68 | $74.95 | 520,400 | — | — |
| 2008-04-22 | $47.69 | $76.57 | 857,100 | — | — |
| 2008-04-21 | $48.57 | $77.19 | 690,500 | — | — |
| 2008-04-18 | $47.88 | $76.09 | 1,069,800 | — | — |
| 2008-04-17 | $46.72 | $74.25 | 895,300 | — | — |
| 2008-04-16 | $46.77 | $74.33 | 598,200 | — | — |
| 2008-04-15 | $45.06 | $71.61 | 414,100 | — | — |
| 2008-04-14 | $44.87 | $71.31 | 654,100 | — | — |
| 2008-04-11 | $45.41 | $72.17 | 575,000 | — | — |
| 2008-04-10 | $46.32 | $73.61 | 791,100 | — | — |
| 2008-04-09 | $46.11 | $73.28 | 591,700 | — | — |
| 2008-04-08 | $46.81 | $74.39 | 489,700 | — | — |
| 2008-04-07 | $47.55 | $75.57 | 618,500 | — | — |
| 2008-04-04 | $47.62 | $75.68 | 859,700 | — | — |
| 2008-04-03 | $48.52 | $77.11 | 891,400 | — | — |
| 2008-04-02 | $47.68 | $75.77 | 1,041,000 | — | — |
| 2008-04-01 | $47.78 | $75.93 | 916,400 | — | — |
| 2008-03-31 | $46.50 | $73.90 | 1,791,400 | — | — |
| 2008-03-28 | $45.04 | $71.58 | 1,002,200 | — | — |
| 2008-03-27 | $46.84 | $74.44 | 952,400 | — | — |
| 2008-03-26 | $46.49 | $73.88 | 748,900 | — | — |
| 2008-03-25 | $47.78 | $75.93 | 2,201,800 | — | — |
| 2008-03-24 | $46.85 | $74.45 | 1,308,200 | — | — |
| 2008-03-20 | $45.77 | $72.74 | 1,548,200 | — | — |
| 2008-03-19 | $44.78 | $71.16 | 1,588,600 | — | — |
| 2008-03-18 | $46.86 | $74.47 | 1,494,700 | — | — |
| 2008-03-17 | $44.48 | $70.69 | 2,080,300 | — | — |
| 2008-03-14 | $46.17 | $73.37 | 1,634,700 | — | — |
| 2008-03-13 | $48.02 | $76.31 | 2,353,000 | — | — |
| 2008-03-12 | $47.78 | $75.93 | 1,946,000 | — | — |
| 2008-03-11 | $47.39 | $75.31 | 1,733,800 | — | — |
| 2008-03-10 | $45.50 | $72.31 | 1,140,300 | — | — |
| 2008-03-07 | $46.40 | $73.74 | 1,667,900 | — | — |
| 2008-03-06 | $46.35 | $73.66 | 1,323,100 | — | — |
| 2008-03-05 | $48.30 | $76.76 | 1,007,800 | — | — |
| 2008-03-04 | $48.19 | $76.58 | 1,295,700 | — | — |
| 2008-03-03 | $48.75 | $77.47 | 1,472,600 | — | — |
| 2008-02-29 | $50.10 | $79.62 | 1,400,900 | — | — |
| 2008-02-28 | $51.34 | $81.59 | 926,500 | — | — |
| 2008-02-27 | $51.41 | $81.70 | 1,119,200 | — | — |
| 2008-02-26 | $51.65 | $82.08 | 1,983,800 | — | — |
| 2008-02-25 | $50.25 | $79.86 | 4,662,800 | — | — |
| 2008-02-22 | $49.87 | $79.25 | 1,145,800 | — | — |
| 2008-02-21 | $49.84 | $79.21 | 575,600 | — | — |
| 2008-02-20 | $50.25 | $79.86 | 1,109,000 | — | — |
| 2008-02-19 | $49.73 | $79.03 | 1,122,400 | — | — |
| 2008-02-15 | $49.59 | $78.81 | 888,700 | — | — |
| 2008-02-14 | $50.08 | $79.59 | 922,600 | — | — |
| 2008-02-13 | $50.87 | $80.84 | 897,500 | — | — |
| 2008-02-12 | $50.78 | $80.70 | 727,000 | — | — |
| 2008-02-11 | $50.95 | $80.97 | 771,300 | — | — |
| 2008-02-08 | $50.61 | $80.43 | 707,900 | — | — |
| 2008-02-07 | $50.71 | $80.59 | 1,139,400 | — | — |
| 2008-02-06 | $49.75 | $79.06 | 668,800 | — | — |
| 2008-02-05 | $49.68 | $78.95 | 768,000 | — | — |
| 2008-02-04 | $51.07 | $81.16 | 713,400 | — | — |
| 2008-02-01 | $51.75 | $82.24 | 783,400 | — | — |
| 2008-01-31 | $50.38 | $80.06 | 1,189,600 | — | — |
| 2008-01-30 | $50.25 | $79.86 | 929,500 | — | — |
| 2008-01-29 | $50.09 | $79.60 | 622,800 | — | — |
| 2008-01-28 | $49.58 | $78.79 | 755,000 | — | — |
| 2008-01-25 | $49.03 | $77.92 | 966,800 | — | — |
| 2008-01-24 | $49.79 | $79.13 | 921,800 | — | — |
| 2008-01-23 | $49.54 | $78.73 | 1,532,600 | — | — |
| 2008-01-22 | $47.13 | $74.90 | 1,776,900 | — | — |
| 2008-01-18 | $46.28 | $72.77 | 1,380,600 | — | — |
| 2008-01-17 | $46.60 | $73.27 | 1,177,300 | — | — |
| 2008-01-16 | $47.52 | $74.72 | 1,311,700 | — | — |
| 2008-01-15 | $47.72 | $75.03 | 1,102,200 | — | — |
| 2008-01-14 | $48.94 | $76.95 | 876,700 | — | — |
| 2008-01-11 | $48.98 | $77.02 | 931,500 | — | — |
| 2008-01-10 | $49.94 | $78.52 | 1,008,100 | — | — |
| 2008-01-09 | $48.91 | $76.91 | 1,000,800 | — | — |
| 2008-01-08 | $48.71 | $76.59 | 961,000 | — | — |
| 2008-01-07 | $48.95 | $76.97 | 992,600 | — | — |
| 2008-01-04 | $49.31 | $77.53 | 712,800 | — | — |
| 2008-01-03 | $50.38 | $79.22 | 590,300 | — | — |
| 2008-01-02 | $50.58 | $79.53 | 486,300 | — | — |