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
- 2002-11-22 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 | $38.06 | $44.34 | 80,900 | — | — |
| 2008-12-30 | $38.14 | $44.43 | 66,500 | — | — |
| 2008-12-29 | $37.14 | $43.27 | 38,700 | — | — |
| 2008-12-26 | $37.43 | $43.60 | 36,800 | — | — |
| 2008-12-24 | $36.32 | $42.31 | 23,900 | — | — |
| 2008-12-23 | $35.59 | $41.46 | 117,000 | — | — |
| 2008-12-22 | $35.70 | $41.59 | 107,600 | — | — |
| 2008-12-19 | $38.09 | $44.37 | 219,000 | — | — |
| 2008-12-18 | $37.26 | $43.41 | 76,000 | — | — |
| 2008-12-17 | $37.72 | $43.94 | 67,300 | — | — |
| 2008-12-16 | $37.70 | $43.92 | 86,500 | — | — |
| 2008-12-15 | $35.56 | $41.43 | 77,500 | — | — |
| 2008-12-12 | $36.55 | $42.58 | 54,600 | — | — |
| 2008-12-11 | $34.12 | $39.75 | 85,700 | — | — |
| 2008-12-10 | $35.19 | $41.00 | 88,100 | — | — |
| 2008-12-09 | $34.93 | $40.69 | 110,600 | — | — |
| 2008-12-08 | $36.60 | $42.64 | 110,900 | — | — |
| 2008-12-05 | $36.57 | $42.60 | 96,000 | — | — |
| 2008-12-04 | $34.01 | $39.62 | 60,900 | — | — |
| 2008-12-03 | $34.87 | $40.62 | 94,300 | — | — |
| 2008-12-02 | $33.00 | $38.44 | 91,500 | — | — |
| 2008-12-01 | $31.33 | $36.50 | 131,300 | — | — |
| 2008-11-28 | $35.08 | $40.87 | 30,400 | — | — |
| 2008-11-26 | $34.71 | $40.44 | 86,700 | — | — |
| 2008-11-25 | $34.65 | $39.90 | 101,000 | — | — |
| 2008-11-24 | $34.69 | $39.95 | 113,400 | — | — |
| 2008-11-21 | $31.70 | $36.50 | 189,900 | — | — |
| 2008-11-20 | $29.68 | $34.18 | 130,500 | — | — |
| 2008-11-19 | $32.18 | $37.06 | 134,400 | — | — |
| 2008-11-18 | $34.00 | $39.15 | 127,400 | — | — |
| 2008-11-17 | $33.52 | $38.60 | 101,700 | — | — |
| 2008-11-14 | $32.83 | $37.80 | 290,400 | — | — |
| 2008-11-13 | $35.75 | $41.17 | 139,300 | — | — |
| 2008-11-12 | $34.49 | $39.72 | 60,400 | — | — |
| 2008-11-11 | $36.44 | $41.96 | 70,200 | — | — |
| 2008-11-10 | $36.24 | $41.73 | 72,900 | — | — |
| 2008-11-07 | $37.66 | $43.37 | 75,400 | — | — |
| 2008-11-06 | $36.45 | $41.97 | 94,000 | — | — |
| 2008-11-05 | $35.85 | $41.28 | 89,500 | — | — |
| 2008-11-04 | $37.42 | $43.09 | 85,400 | — | — |
| 2008-11-03 | $38.66 | $44.52 | 71,000 | — | — |
| 2008-10-31 | $37.99 | $43.75 | 80,400 | — | — |
| 2008-10-30 | $36.68 | $42.24 | 55,000 | — | — |
| 2008-10-29 | $35.95 | $41.40 | 92,600 | — | — |
| 2008-10-28 | $35.60 | $40.99 | 126,800 | — | — |
| 2008-10-27 | $33.07 | $38.08 | 71,400 | — | — |
| 2008-10-24 | $34.18 | $39.36 | 57,500 | — | — |
| 2008-10-23 | $35.00 | $40.30 | 87,300 | — | — |
| 2008-10-22 | $34.91 | $40.20 | 42,100 | — | — |
| 2008-10-21 | $36.45 | $41.97 | 39,000 | — | — |
| 2008-10-20 | $36.41 | $41.93 | 51,100 | — | — |
| 2008-10-17 | $35.11 | $40.43 | 99,600 | — | — |
| 2008-10-16 | $36.68 | $42.24 | 122,500 | — | — |
| 2008-10-15 | $34.28 | $39.47 | 71,200 | — | — |
| 2008-10-14 | $37.16 | $42.79 | 66,500 | — | — |
| 2008-10-13 | $38.04 | $43.80 | 105,400 | — | — |
| 2008-10-10 | $34.88 | $40.17 | 190,100 | — | — |
| 2008-10-09 | $31.39 | $36.15 | 160,600 | — | — |
| 2008-10-08 | $36.78 | $42.35 | 113,300 | — | — |
| 2008-10-07 | $36.61 | $42.16 | 84,400 | — | — |
| 2008-10-06 | $39.48 | $45.46 | 100,500 | — | — |
| 2008-10-03 | $41.62 | $47.93 | 48,100 | — | — |
| 2008-10-02 | $40.94 | $47.14 | 92,100 | — | — |
| 2008-10-01 | $43.00 | $49.52 | 85,900 | — | — |
| 2008-09-30 | $37.93 | $43.68 | 151,000 | — | — |
| 2008-09-29 | $37.98 | $43.73 | 61,600 | — | — |
| 2008-09-26 | $41.79 | $48.12 | 55,500 | — | — |
| 2008-09-25 | $42.31 | $48.72 | 84,500 | — | — |
| 2008-09-24 | $42.95 | $49.46 | 44,500 | — | — |
| 2008-09-23 | $44.16 | $50.85 | 78,600 | — | — |
| 2008-09-22 | $44.05 | $50.72 | 84,500 | — | — |
| 2008-09-19 | $44.00 | $50.67 | 263,400 | — | — |
| 2008-09-18 | $41.73 | $48.05 | 184,200 | — | — |
| 2008-09-17 | $39.20 | $45.14 | 80,600 | — | — |
| 2008-09-16 | $41.54 | $47.83 | 191,400 | — | — |
| 2008-09-15 | $41.18 | $47.42 | 74,400 | — | — |
| 2008-09-12 | $42.30 | $48.71 | 67,900 | — | — |
| 2008-09-11 | $43.15 | $49.69 | 117,600 | — | — |
| 2008-09-10 | $43.24 | $49.79 | 82,300 | — | — |
| 2008-09-09 | $43.00 | $49.52 | 120,900 | — | — |
| 2008-09-08 | $43.50 | $50.09 | 151,000 | — | — |
| 2008-09-05 | $43.39 | $49.96 | 108,400 | — | — |
| 2008-09-04 | $43.32 | $49.88 | 114,600 | — | — |
| 2008-09-03 | $43.85 | $50.49 | 243,600 | — | — |
| 2008-09-02 | $43.39 | $49.96 | 95,500 | — | — |
| 2008-08-29 | $43.00 | $49.52 | 95,000 | — | — |
| 2008-08-28 | $43.10 | $49.63 | 87,200 | — | — |
| 2008-08-27 | $43.00 | $49.05 | 81,800 | — | — |
| 2008-08-26 | $42.42 | $48.39 | 58,500 | — | — |
| 2008-08-25 | $41.76 | $47.64 | 56,800 | — | — |
| 2008-08-22 | $42.53 | $48.52 | 66,000 | — | — |
| 2008-08-21 | $41.89 | $47.79 | 126,900 | — | — |
| 2008-08-20 | $42.68 | $48.69 | 146,700 | — | — |
| 2008-08-19 | $43.13 | $49.20 | 102,800 | — | — |
| 2008-08-18 | $43.49 | $49.61 | 77,000 | — | — |
| 2008-08-15 | $43.54 | $49.67 | 150,100 | — | — |
| 2008-08-14 | $43.30 | $49.40 | 155,600 | — | — |
| 2008-08-13 | $43.97 | $50.16 | 262,400 | — | — |
| 2008-08-12 | $43.59 | $49.73 | 127,900 | — | — |
| 2008-08-11 | $43.50 | $49.63 | 97,000 | — | — |
| 2008-08-08 | $43.46 | $49.58 | 104,200 | — | — |
| 2008-08-07 | $42.75 | $48.77 | 132,000 | — | — |
| 2008-08-06 | $42.80 | $48.83 | 162,100 | — | — |
| 2008-08-05 | $44.00 | $50.20 | 215,600 | — | — |
| 2008-08-04 | $43.03 | $49.09 | 96,300 | — | — |
| 2008-08-01 | $43.00 | $49.05 | 90,900 | — | — |
| 2008-07-31 | $42.47 | $48.45 | 125,400 | — | — |
| 2008-07-30 | $42.21 | $48.15 | 101,800 | — | — |
| 2008-07-29 | $42.60 | $48.60 | 62,700 | — | — |
| 2008-07-28 | $42.35 | $48.31 | 29,500 | — | — |
| 2008-07-25 | $42.49 | $48.47 | 56,600 | — | — |
| 2008-07-24 | $41.66 | $47.53 | 78,700 | — | — |
| 2008-07-23 | $41.89 | $47.79 | 62,500 | — | — |
| 2008-07-22 | $41.40 | $47.23 | 88,500 | — | — |
| 2008-07-21 | $39.84 | $45.45 | 40,600 | — | — |
| 2008-07-18 | $39.91 | $45.53 | 70,400 | — | — |
| 2008-07-17 | $40.07 | $45.71 | 92,800 | — | — |
| 2008-07-16 | $39.38 | $44.93 | 81,400 | — | — |
| 2008-07-15 | $38.28 | $43.67 | 78,400 | — | — |
| 2008-07-14 | $38.32 | $43.72 | 79,300 | — | — |
| 2008-07-11 | $38.02 | $43.37 | 69,400 | — | — |
| 2008-07-10 | $37.75 | $43.07 | 75,800 | — | — |
| 2008-07-09 | $37.47 | $42.75 | 100,300 | — | — |
| 2008-07-08 | $37.89 | $43.23 | 86,100 | — | — |
| 2008-07-07 | $35.45 | $40.44 | 57,400 | — | — |
| 2008-07-03 | $36.16 | $41.25 | 43,700 | — | — |
| 2008-07-02 | $36.44 | $41.57 | 87,700 | — | — |
| 2008-07-01 | $36.55 | $41.70 | 149,400 | — | — |
| 2008-06-30 | $35.65 | $40.67 | 116,300 | — | — |
| 2008-06-27 | $36.99 | $42.20 | 214,900 | — | — |
| 2008-06-26 | $37.78 | $43.10 | 138,300 | — | — |
| 2008-06-25 | $38.67 | $44.12 | 160,700 | — | — |
| 2008-06-24 | $38.50 | $43.92 | 146,600 | — | — |
| 2008-06-23 | $38.52 | $43.94 | 75,100 | — | — |
| 2008-06-20 | $39.39 | $44.94 | 185,000 | — | — |
| 2008-06-19 | $39.53 | $45.10 | 97,500 | — | — |
| 2008-06-18 | $39.19 | $44.71 | 75,200 | — | — |
| 2008-06-17 | $39.02 | $44.51 | 88,100 | — | — |
| 2008-06-16 | $39.77 | $45.37 | 65,600 | — | — |
| 2008-06-13 | $39.29 | $44.82 | 54,600 | — | — |
| 2008-06-12 | $38.76 | $44.22 | 73,700 | — | — |
| 2008-06-11 | $38.50 | $43.92 | 80,500 | — | — |
| 2008-06-10 | $39.73 | $45.32 | 82,900 | — | — |
| 2008-06-09 | $38.65 | $44.09 | 51,500 | — | — |
| 2008-06-06 | $38.52 | $43.94 | 34,300 | — | — |
| 2008-06-05 | $39.82 | $45.43 | 85,300 | — | — |
| 2008-06-04 | $39.37 | $44.91 | 70,700 | — | — |
| 2008-06-03 | $38.97 | $44.46 | 156,900 | — | — |
| 2008-06-02 | $38.83 | $44.30 | 75,600 | — | — |
| 2008-05-30 | $38.66 | $44.10 | 102,800 | — | — |
| 2008-05-29 | $38.62 | $44.06 | 72,000 | — | — |
| 2008-05-28 | $38.19 | $43.11 | 61,900 | — | — |
| 2008-05-27 | $38.37 | $43.31 | 75,200 | — | — |
| 2008-05-23 | $37.64 | $42.49 | 42,300 | — | — |
| 2008-05-22 | $37.84 | $42.72 | 77,100 | — | — |
| 2008-05-21 | $36.98 | $41.75 | 66,300 | — | — |
| 2008-05-20 | $37.05 | $41.82 | 45,200 | — | — |
| 2008-05-19 | $37.01 | $41.78 | 55,000 | — | — |
| 2008-05-16 | $36.92 | $41.68 | 89,400 | — | — |
| 2008-05-15 | $37.35 | $42.16 | 55,400 | — | — |
| 2008-05-14 | $37.18 | $41.97 | 71,200 | — | — |
| 2008-05-13 | $37.35 | $42.16 | 251,000 | — | — |
| 2008-05-12 | $37.63 | $42.48 | 87,300 | — | — |
| 2008-05-09 | $37.45 | $42.28 | 164,300 | — | — |
| 2008-05-08 | $37.16 | $41.95 | 117,700 | — | — |
| 2008-05-07 | $37.11 | $41.89 | 123,300 | — | — |
| 2008-05-06 | $36.26 | $40.93 | 77,100 | — | — |
| 2008-05-05 | $36.58 | $41.29 | 77,500 | — | — |
| 2008-05-02 | $36.69 | $41.42 | 107,900 | — | — |
| 2008-05-01 | $37.04 | $41.81 | 90,200 | — | — |
| 2008-04-30 | $35.90 | $40.53 | 107,700 | — | — |
| 2008-04-29 | $36.00 | $40.64 | 88,700 | — | — |
| 2008-04-28 | $35.81 | $40.42 | 69,500 | — | — |
| 2008-04-25 | $35.99 | $40.63 | 170,600 | — | — |
| 2008-04-24 | $36.54 | $41.25 | 134,100 | — | — |
| 2008-04-23 | $35.67 | $40.27 | 177,600 | — | — |
| 2008-04-22 | $35.12 | $39.65 | 99,700 | — | — |
| 2008-04-21 | $35.61 | $40.20 | 60,100 | — | — |
| 2008-04-18 | $35.90 | $40.53 | 103,800 | — | — |
| 2008-04-17 | $36.14 | $40.80 | 100,200 | — | — |
| 2008-04-16 | $36.16 | $40.82 | 123,900 | — | — |
| 2008-04-15 | $35.90 | $40.53 | 98,800 | — | — |
| 2008-04-14 | $35.54 | $40.12 | 70,200 | — | — |
| 2008-04-11 | $35.47 | $40.04 | 83,000 | — | — |
| 2008-04-10 | $36.00 | $40.64 | 98,200 | — | — |
| 2008-04-09 | $35.53 | $40.11 | 90,800 | — | — |
| 2008-04-08 | $36.06 | $40.71 | 110,700 | — | — |
| 2008-04-07 | $36.37 | $41.06 | 50,800 | — | — |
| 2008-04-04 | $36.30 | $40.98 | 95,200 | — | — |
| 2008-04-03 | $37.10 | $41.88 | 135,500 | — | — |
| 2008-04-02 | $36.55 | $41.26 | 125,200 | — | — |
| 2008-04-01 | $35.86 | $40.48 | 106,800 | — | — |
| 2008-03-31 | $34.13 | $38.53 | 61,900 | — | — |
| 2008-03-28 | $33.44 | $37.75 | 90,500 | — | — |
| 2008-03-27 | $33.77 | $38.12 | 126,900 | — | — |
| 2008-03-26 | $33.98 | $38.36 | 157,900 | — | — |
| 2008-03-25 | $33.62 | $37.95 | 169,100 | — | — |
| 2008-03-24 | $33.57 | $37.90 | 160,400 | — | — |
| 2008-03-20 | $34.37 | $38.80 | 297,800 | — | — |
| 2008-03-19 | $33.62 | $37.95 | 123,700 | — | — |
| 2008-03-18 | $34.16 | $38.56 | 164,700 | — | — |
| 2008-03-17 | $32.98 | $37.23 | 173,100 | — | — |
| 2008-03-14 | $32.82 | $37.05 | 160,200 | — | — |
| 2008-03-13 | $33.88 | $38.25 | 152,200 | — | — |
| 2008-03-12 | $33.62 | $37.95 | 282,400 | — | — |
| 2008-03-11 | $33.19 | $37.47 | 572,600 | — | — |
| 2008-03-10 | $35.80 | $40.41 | 71,100 | — | — |
| 2008-03-07 | $35.74 | $40.35 | 75,900 | — | — |
| 2008-03-06 | $35.55 | $40.13 | 47,400 | — | — |
| 2008-03-05 | $36.37 | $41.06 | 50,000 | — | — |
| 2008-03-04 | $36.82 | $41.56 | 138,900 | — | — |
| 2008-03-03 | $36.67 | $41.40 | 66,800 | — | — |
| 2008-02-29 | $37.09 | $41.87 | 62,700 | — | — |
| 2008-02-28 | $38.28 | $43.21 | 77,900 | — | — |
| 2008-02-27 | $39.20 | $43.80 | 53,400 | — | — |
| 2008-02-26 | $38.86 | $43.42 | 98,000 | — | — |
| 2008-02-25 | $38.06 | $42.53 | 64,100 | — | — |
| 2008-02-22 | $37.91 | $42.36 | 86,800 | — | — |
| 2008-02-21 | $37.65 | $42.07 | 88,800 | — | — |
| 2008-02-20 | $39.53 | $44.17 | 83,300 | — | — |
| 2008-02-19 | $39.36 | $43.98 | 137,200 | — | — |
| 2008-02-15 | $38.38 | $42.88 | 66,700 | — | — |
| 2008-02-14 | $38.29 | $42.78 | 94,200 | — | — |
| 2008-02-13 | $38.46 | $42.97 | 128,300 | — | — |
| 2008-02-12 | $37.65 | $42.07 | 59,400 | — | — |
| 2008-02-11 | $37.56 | $41.97 | 105,100 | — | — |
| 2008-02-08 | $39.02 | $43.60 | 56,300 | — | — |
| 2008-02-07 | $39.55 | $44.19 | 113,100 | — | — |
| 2008-02-06 | $39.16 | $43.76 | 91,000 | — | — |
| 2008-02-05 | $38.82 | $43.38 | 169,600 | — | — |
| 2008-02-04 | $38.94 | $43.51 | 105,300 | — | — |
| 2008-02-01 | $38.73 | $43.27 | 100,100 | — | — |
| 2008-01-31 | $39.02 | $43.60 | 153,500 | — | — |
| 2008-01-30 | $37.10 | $41.45 | 161,000 | — | — |
| 2008-01-29 | $37.99 | $42.45 | 89,300 | — | — |
| 2008-01-28 | $37.72 | $42.15 | 82,700 | — | — |
| 2008-01-25 | $36.59 | $40.88 | 91,900 | — | — |
| 2008-01-24 | $37.35 | $41.73 | 113,800 | — | — |
| 2008-01-23 | $38.16 | $42.64 | 149,400 | — | — |
| 2008-01-22 | $36.16 | $40.40 | 146,700 | — | — |
| 2008-01-18 | $36.12 | $40.36 | 169,300 | — | — |
| 2008-01-17 | $36.73 | $41.04 | 101,800 | — | — |
| 2008-01-16 | $36.83 | $41.15 | 107,800 | — | — |
| 2008-01-15 | $36.38 | $40.65 | 94,000 | — | — |
| 2008-01-14 | $37.03 | $41.38 | 145,100 | — | — |
| 2008-01-11 | $36.62 | $40.92 | 171,700 | — | — |
| 2008-01-10 | $37.87 | $42.31 | 159,100 | — | — |
| 2008-01-09 | $37.10 | $41.45 | 158,900 | — | — |
| 2008-01-08 | $35.50 | $39.67 | 168,200 | — | — |
| 2008-01-07 | $35.51 | $39.68 | 193,000 | — | — |
| 2008-01-04 | $35.73 | $39.92 | 84,000 | — | — |
| 2008-01-03 | $35.85 | $40.06 | 115,400 | — | — |
| 2008-01-02 | $36.17 | $40.41 | 113,000 | — | — |