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
- 1995-11-21 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 | $28.40 | $28.40 | 81,500 | — | — |
| 2008-12-30 | $27.18 | $27.18 | 89,400 | — | — |
| 2008-12-29 | $25.83 | $25.83 | 42,300 | — | — |
| 2008-12-26 | $26.76 | $26.76 | 37,800 | — | — |
| 2008-12-24 | $26.17 | $26.17 | 42,000 | — | — |
| 2008-12-23 | $26.56 | $26.56 | 92,100 | — | — |
| 2008-12-22 | $27.13 | $27.13 | 83,600 | — | — |
| 2008-12-19 | $28.01 | $28.01 | 105,400 | — | — |
| 2008-12-18 | $28.84 | $28.84 | 61,000 | — | — |
| 2008-12-17 | $28.16 | $28.16 | 46,300 | — | — |
| 2008-12-16 | $28.20 | $28.20 | 81,300 | — | — |
| 2008-12-15 | $27.95 | $27.95 | 107,400 | — | — |
| 2008-12-12 | $28.62 | $28.62 | 165,800 | — | — |
| 2008-12-11 | $26.95 | $26.95 | 253,900 | — | — |
| 2008-12-10 | $29.79 | $29.79 | 140,300 | — | — |
| 2008-12-09 | $29.89 | $29.89 | 132,400 | — | — |
| 2008-12-08 | $30.74 | $30.74 | 100,900 | — | — |
| 2008-12-05 | $30.33 | $30.33 | 86,700 | — | — |
| 2008-12-04 | $29.35 | $29.35 | 88,900 | — | — |
| 2008-12-03 | $29.99 | $29.99 | 103,800 | — | — |
| 2008-12-02 | $30.46 | $30.46 | 144,300 | — | — |
| 2008-12-01 | $29.88 | $29.88 | 102,000 | — | — |
| 2008-11-28 | $32.08 | $32.08 | 25,100 | — | — |
| 2008-11-26 | $32.87 | $32.87 | 148,800 | — | — |
| 2008-11-25 | $30.26 | $30.26 | 112,500 | — | — |
| 2008-11-24 | $31.00 | $31.00 | 155,000 | — | — |
| 2008-11-21 | $32.33 | $32.33 | 137,400 | — | — |
| 2008-11-20 | $30.60 | $30.60 | 171,000 | — | — |
| 2008-11-19 | $30.79 | $30.79 | 104,300 | — | — |
| 2008-11-18 | $32.62 | $32.62 | 127,900 | — | — |
| 2008-11-17 | $32.41 | $32.41 | 110,100 | — | — |
| 2008-11-14 | $32.00 | $32.00 | 112,800 | — | — |
| 2008-11-13 | $33.90 | $33.90 | 201,600 | — | — |
| 2008-11-12 | $32.26 | $32.26 | 137,700 | — | — |
| 2008-11-11 | $32.58 | $32.58 | 76,100 | — | — |
| 2008-11-10 | $33.42 | $33.42 | 86,600 | — | — |
| 2008-11-07 | $33.46 | $33.46 | 66,600 | — | — |
| 2008-11-06 | $33.25 | $33.25 | 138,900 | — | — |
| 2008-11-05 | $33.69 | $33.69 | 454,800 | — | — |
| 2008-11-04 | $36.56 | $36.56 | 188,100 | — | — |
| 2008-11-03 | $36.98 | $36.98 | 121,200 | — | — |
| 2008-10-31 | $37.79 | $37.79 | 103,700 | — | — |
| 2008-10-30 | $37.75 | $37.75 | 92,200 | — | — |
| 2008-10-29 | $37.33 | $37.33 | 129,900 | — | — |
| 2008-10-28 | $36.84 | $36.84 | 121,900 | — | — |
| 2008-10-27 | $34.76 | $34.76 | 109,500 | — | — |
| 2008-10-24 | $36.55 | $36.55 | 126,700 | — | — |
| 2008-10-23 | $38.03 | $38.03 | 147,700 | — | — |
| 2008-10-22 | $38.81 | $38.81 | 99,900 | — | — |
| 2008-10-21 | $41.13 | $41.13 | 139,700 | — | — |
| 2008-10-20 | $41.30 | $41.30 | 52,200 | — | — |
| 2008-10-17 | $41.02 | $41.02 | 126,200 | — | — |
| 2008-10-16 | $42.27 | $42.27 | 214,600 | — | — |
| 2008-10-15 | $41.81 | $41.81 | 176,600 | — | — |
| 2008-10-14 | $47.21 | $47.21 | 216,600 | — | — |
| 2008-10-13 | $44.95 | $44.95 | 57,200 | — | — |
| 2008-10-10 | $43.38 | $43.38 | 255,400 | — | — |
| 2008-10-09 | $42.38 | $42.38 | 185,700 | — | — |
| 2008-10-08 | $44.91 | $44.91 | 163,400 | — | — |
| 2008-10-07 | $44.50 | $44.50 | 110,100 | — | — |
| 2008-10-06 | $44.54 | $44.54 | 131,600 | — | — |
| 2008-10-03 | $45.65 | $45.65 | 74,700 | — | — |
| 2008-10-02 | $46.08 | $46.08 | 92,600 | — | — |
| 2008-10-01 | $46.50 | $46.50 | 145,300 | — | — |
| 2008-09-30 | $47.49 | $47.49 | 118,200 | — | — |
| 2008-09-29 | $47.32 | $47.32 | 89,700 | — | — |
| 2008-09-26 | $48.39 | $48.39 | 66,600 | — | — |
| 2008-09-25 | $47.90 | $47.90 | 80,000 | — | — |
| 2008-09-24 | $46.58 | $46.58 | 41,900 | — | — |
| 2008-09-23 | $46.61 | $46.61 | 82,400 | — | — |
| 2008-09-22 | $48.00 | $48.00 | 102,200 | — | — |
| 2008-09-19 | $48.90 | $48.90 | 297,900 | — | — |
| 2008-09-18 | $49.00 | $49.00 | 267,600 | — | — |
| 2008-09-17 | $45.84 | $45.84 | 167,900 | — | — |
| 2008-09-16 | $46.00 | $46.00 | 126,900 | — | — |
| 2008-09-15 | $44.65 | $44.65 | 67,900 | — | — |
| 2008-09-12 | $44.87 | $44.87 | 60,800 | — | — |
| 2008-09-11 | $45.70 | $45.70 | 91,100 | — | — |
| 2008-09-10 | $45.11 | $45.11 | 92,700 | — | — |
| 2008-09-09 | $44.91 | $44.91 | 120,800 | — | — |
| 2008-09-08 | $44.29 | $44.29 | 120,600 | — | — |
| 2008-09-05 | $43.50 | $43.50 | 85,700 | — | — |
| 2008-09-04 | $42.81 | $42.81 | 86,300 | — | — |
| 2008-09-03 | $43.46 | $43.46 | 117,400 | — | — |
| 2008-09-02 | $44.74 | $44.74 | 55,800 | — | — |
| 2008-08-29 | $44.97 | $44.97 | 67,800 | — | — |
| 2008-08-28 | $45.16 | $45.16 | 69,200 | — | — |
| 2008-08-27 | $45.23 | $45.23 | 139,900 | — | — |
| 2008-08-26 | $43.77 | $43.77 | 60,700 | — | — |
| 2008-08-25 | $43.99 | $43.99 | 121,000 | — | — |
| 2008-08-22 | $43.86 | $43.86 | 68,200 | — | — |
| 2008-08-21 | $44.21 | $44.21 | 91,300 | — | — |
| 2008-08-20 | $44.70 | $44.70 | 138,400 | — | — |
| 2008-08-19 | $45.91 | $45.91 | 73,600 | — | — |
| 2008-08-18 | $46.84 | $46.84 | 94,800 | — | — |
| 2008-08-15 | $47.08 | $47.08 | 103,500 | — | — |
| 2008-08-14 | $46.30 | $46.30 | 48,900 | — | — |
| 2008-08-13 | $46.85 | $46.85 | 123,500 | — | — |
| 2008-08-12 | $46.19 | $46.19 | 158,300 | — | — |
| 2008-08-11 | $45.08 | $45.08 | 270,400 | — | — |
| 2008-08-08 | $42.79 | $42.79 | 159,300 | — | — |
| 2008-08-07 | $41.52 | $41.52 | 203,500 | — | — |
| 2008-08-06 | $41.13 | $41.13 | 297,600 | — | — |
| 2008-08-05 | $43.83 | $43.83 | 176,900 | — | — |
| 2008-08-04 | $43.70 | $43.70 | 183,000 | — | — |
| 2008-08-01 | $45.82 | $45.82 | 167,300 | — | — |
| 2008-07-31 | $45.29 | $45.29 | 74,600 | — | — |
| 2008-07-30 | $45.44 | $45.44 | 143,000 | — | — |
| 2008-07-29 | $44.65 | $44.65 | 97,900 | — | — |
| 2008-07-28 | $44.21 | $44.21 | 155,900 | — | — |
| 2008-07-25 | $45.32 | $45.32 | 103,700 | — | — |
| 2008-07-24 | $45.27 | $45.27 | 133,400 | — | — |
| 2008-07-23 | $46.24 | $46.24 | 195,400 | — | — |
| 2008-07-22 | $42.88 | $42.88 | 136,000 | — | — |
| 2008-07-21 | $41.81 | $41.81 | 150,200 | — | — |
| 2008-07-18 | $41.58 | $41.58 | 83,800 | — | — |
| 2008-07-17 | $42.31 | $42.31 | 90,200 | — | — |
| 2008-07-16 | $41.77 | $41.77 | 88,400 | — | — |
| 2008-07-15 | $40.99 | $40.99 | 141,600 | — | — |
| 2008-07-14 | $41.32 | $41.32 | 135,700 | — | — |
| 2008-07-11 | $42.25 | $42.25 | 186,000 | — | — |
| 2008-07-10 | $42.30 | $42.30 | 206,100 | — | — |
| 2008-07-09 | $41.25 | $41.25 | 147,500 | — | — |
| 2008-07-08 | $41.62 | $41.62 | 182,200 | — | — |
| 2008-07-07 | $40.28 | $40.28 | 135,800 | — | — |
| 2008-07-03 | $40.59 | $40.59 | 65,800 | — | — |
| 2008-07-02 | $40.66 | $40.66 | 141,300 | — | — |
| 2008-07-01 | $40.64 | $40.64 | 107,300 | — | — |
| 2008-06-30 | $40.68 | $40.68 | 111,600 | — | — |
| 2008-06-27 | $40.00 | $40.00 | 230,900 | — | — |
| 2008-06-26 | $39.65 | $39.65 | 110,600 | — | — |
| 2008-06-25 | $41.07 | $41.07 | 126,900 | — | — |
| 2008-06-24 | $39.62 | $39.62 | 124,500 | — | — |
| 2008-06-23 | $40.44 | $40.44 | 147,600 | — | — |
| 2008-06-20 | $40.36 | $40.36 | 150,200 | — | — |
| 2008-06-19 | $40.34 | $40.34 | 60,500 | — | — |
| 2008-06-18 | $39.95 | $39.95 | 83,700 | — | — |
| 2008-06-17 | $39.95 | $39.95 | 58,600 | — | — |
| 2008-06-16 | $40.29 | $40.29 | 85,500 | — | — |
| 2008-06-13 | $40.34 | $40.34 | 70,700 | — | — |
| 2008-06-12 | $40.25 | $40.25 | 114,800 | — | — |
| 2008-06-11 | $39.73 | $39.73 | 166,300 | — | — |
| 2008-06-10 | $39.83 | $39.83 | 117,600 | — | — |
| 2008-06-09 | $39.63 | $39.63 | 131,500 | — | — |
| 2008-06-06 | $38.28 | $38.28 | 135,700 | — | — |
| 2008-06-05 | $39.25 | $39.25 | 112,800 | — | — |
| 2008-06-04 | $39.00 | $39.00 | 114,700 | — | — |
| 2008-06-03 | $38.40 | $38.40 | 187,300 | — | — |
| 2008-06-02 | $39.45 | $39.45 | 139,200 | — | — |
| 2008-05-30 | $39.78 | $39.78 | 110,300 | — | — |
| 2008-05-29 | $40.05 | $40.05 | 97,100 | — | — |
| 2008-05-28 | $40.00 | $40.00 | 214,000 | — | — |
| 2008-05-27 | $40.30 | $40.30 | 164,800 | — | — |
| 2008-05-23 | $39.42 | $39.42 | 190,700 | — | — |
| 2008-05-22 | $39.53 | $39.53 | 62,700 | — | — |
| 2008-05-21 | $39.53 | $39.53 | 160,300 | — | — |
| 2008-05-20 | $39.95 | $39.95 | 163,200 | — | — |
| 2008-05-19 | $41.39 | $41.39 | 160,400 | — | — |
| 2008-05-16 | $42.09 | $42.09 | 227,600 | — | — |
| 2008-05-15 | $41.98 | $41.98 | 131,800 | — | — |
| 2008-05-14 | $41.61 | $41.61 | 230,400 | — | — |
| 2008-05-13 | $41.55 | $41.55 | 364,300 | — | — |
| 2008-05-12 | $41.95 | $41.95 | 233,800 | — | — |
| 2008-05-09 | $41.79 | $41.79 | 307,800 | — | — |
| 2008-05-08 | $42.34 | $42.34 | 362,600 | — | — |
| 2008-05-07 | $42.50 | $42.50 | 394,400 | — | — |
| 2008-05-06 | $43.70 | $43.70 | 140,400 | — | — |
| 2008-05-05 | $44.10 | $44.10 | 127,900 | — | — |
| 2008-05-02 | $45.95 | $45.95 | 163,800 | — | — |
| 2008-05-01 | $45.79 | $45.79 | 164,900 | — | — |
| 2008-04-30 | $44.30 | $44.30 | 95,000 | — | — |
| 2008-04-29 | $46.05 | $46.05 | 203,000 | — | — |
| 2008-04-28 | $44.66 | $44.66 | 106,800 | — | — |
| 2008-04-25 | $44.22 | $44.22 | 69,300 | — | — |
| 2008-04-24 | $44.27 | $44.27 | 84,900 | — | — |
| 2008-04-23 | $44.83 | $44.83 | 155,100 | — | — |
| 2008-04-22 | $44.59 | $44.59 | 197,100 | — | — |
| 2008-04-21 | $45.10 | $45.10 | 184,500 | — | — |
| 2008-04-18 | $45.25 | $45.25 | 72,300 | — | — |
| 2008-04-17 | $45.00 | $45.00 | 79,700 | — | — |
| 2008-04-16 | $45.02 | $45.02 | 109,800 | — | — |
| 2008-04-15 | $45.23 | $45.23 | 193,200 | — | — |
| 2008-04-14 | $43.67 | $43.67 | 121,800 | — | — |
| 2008-04-11 | $43.52 | $43.52 | 102,200 | — | — |
| 2008-04-10 | $45.25 | $45.25 | 153,300 | — | — |
| 2008-04-09 | $43.41 | $43.41 | 83,300 | — | — |
| 2008-04-08 | $45.37 | $45.37 | 120,600 | — | — |
| 2008-04-07 | $45.41 | $45.41 | 333,200 | — | — |
| 2008-04-04 | $46.50 | $46.50 | 135,400 | — | — |
| 2008-04-03 | $48.22 | $48.22 | 97,600 | — | — |
| 2008-04-02 | $47.61 | $47.61 | 157,100 | — | — |
| 2008-04-01 | $46.96 | $46.96 | 247,800 | — | — |
| 2008-03-31 | $47.54 | $47.54 | 145,400 | — | — |
| 2008-03-28 | $47.91 | $47.91 | 256,000 | — | — |
| 2008-03-27 | $48.27 | $48.27 | 79,000 | — | — |
| 2008-03-26 | $48.30 | $48.30 | 124,200 | — | — |
| 2008-03-25 | $49.65 | $49.65 | 175,500 | — | — |
| 2008-03-24 | $49.58 | $49.58 | 221,700 | — | — |
| 2008-03-20 | $47.69 | $47.69 | 268,800 | — | — |
| 2008-03-19 | $47.66 | $47.66 | 228,400 | — | — |
| 2008-03-18 | $47.82 | $47.82 | 191,900 | — | — |
| 2008-03-17 | $45.52 | $45.52 | 268,200 | — | — |
| 2008-03-14 | $46.72 | $46.72 | 292,900 | — | — |
| 2008-03-13 | $47.92 | $47.92 | 805,600 | — | — |
| 2008-03-12 | $45.10 | $45.10 | 1,030,900 | — | — |
| 2008-03-11 | $35.81 | $35.81 | 96,100 | — | — |
| 2008-03-10 | $33.79 | $33.79 | 76,100 | — | — |
| 2008-03-07 | $34.15 | $34.15 | 92,500 | — | — |
| 2008-03-06 | $34.39 | $34.39 | 134,400 | — | — |
| 2008-03-05 | $35.69 | $35.69 | 59,200 | — | — |
| 2008-03-04 | $35.44 | $35.44 | 112,500 | — | — |
| 2008-03-03 | $36.13 | $36.13 | 78,700 | — | — |
| 2008-02-29 | $35.66 | $35.66 | 73,200 | — | — |
| 2008-02-28 | $36.55 | $36.55 | 98,600 | — | — |
| 2008-02-27 | $37.91 | $37.91 | 129,300 | — | — |
| 2008-02-26 | $36.91 | $36.91 | 117,400 | — | — |
| 2008-02-25 | $35.92 | $35.92 | 70,700 | — | — |
| 2008-02-22 | $36.12 | $36.12 | 85,500 | — | — |
| 2008-02-21 | $35.59 | $35.59 | 150,400 | — | — |
| 2008-02-20 | $36.72 | $36.72 | 122,500 | — | — |
| 2008-02-19 | $36.75 | $36.75 | 84,400 | — | — |
| 2008-02-15 | $36.91 | $36.91 | 109,800 | — | — |
| 2008-02-14 | $37.76 | $37.76 | 102,900 | — | — |
| 2008-02-13 | $39.21 | $39.21 | 71,500 | — | — |
| 2008-02-12 | $37.90 | $37.90 | 102,500 | — | — |
| 2008-02-11 | $37.52 | $37.52 | 167,100 | — | — |
| 2008-02-08 | $38.23 | $38.23 | 56,200 | — | — |
| 2008-02-07 | $38.28 | $38.28 | 217,100 | — | — |
| 2008-02-06 | $36.93 | $36.93 | 59,400 | — | — |
| 2008-02-05 | $37.20 | $37.20 | 97,500 | — | — |
| 2008-02-04 | $36.96 | $36.96 | 81,800 | — | — |
| 2008-02-01 | $38.60 | $38.60 | 190,400 | — | — |
| 2008-01-31 | $35.61 | $35.61 | 126,500 | — | — |
| 2008-01-30 | $35.37 | $35.37 | 81,400 | — | — |
| 2008-01-29 | $36.11 | $36.11 | 66,300 | — | — |
| 2008-01-28 | $36.21 | $36.21 | 200,100 | — | — |
| 2008-01-25 | $34.99 | $34.99 | 108,100 | — | — |
| 2008-01-24 | $34.91 | $34.91 | 147,500 | — | — |
| 2008-01-23 | $35.97 | $35.97 | 169,200 | — | — |
| 2008-01-22 | $35.05 | $35.05 | 106,900 | — | — |
| 2008-01-18 | $35.12 | $35.12 | 179,600 | — | — |
| 2008-01-17 | $35.03 | $35.03 | 110,500 | — | — |
| 2008-01-16 | $36.90 | $36.90 | 114,400 | — | — |
| 2008-01-15 | $35.65 | $35.65 | 102,000 | — | — |
| 2008-01-14 | $35.55 | $35.55 | 143,400 | — | — |
| 2008-01-11 | $36.03 | $36.03 | 113,900 | — | — |
| 2008-01-10 | $36.74 | $36.74 | 178,300 | — | — |
| 2008-01-09 | $36.05 | $36.05 | 169,700 | — | — |
| 2008-01-08 | $35.15 | $35.15 | 168,400 | — | — |
| 2008-01-07 | $36.68 | $36.68 | 145,000 | — | — |
| 2008-01-04 | $35.02 | $35.02 | 190,200 | — | — |
| 2008-01-03 | $36.93 | $36.93 | 130,900 | — | — |
| 2008-01-02 | $36.04 | $36.04 | 156,400 | — | — |