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
- 2002-04-02 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 | $26.55 | $26.55 | 230,933 | — | — |
| 2008-12-30 | $25.89 | $25.89 | 183,800 | — | — |
| 2008-12-29 | $24.66 | $24.66 | 172,433 | — | — |
| 2008-12-26 | $25.77 | $25.77 | 49,267 | — | — |
| 2008-12-24 | $25.20 | $25.20 | 25,567 | — | — |
| 2008-12-23 | $25.62 | $25.62 | 88,067 | — | — |
| 2008-12-22 | $25.53 | $25.53 | 98,333 | — | — |
| 2008-12-19 | $26.61 | $26.61 | 198,800 | — | — |
| 2008-12-18 | $26.52 | $26.52 | 112,900 | — | — |
| 2008-12-17 | $26.16 | $26.16 | 190,267 | — | — |
| 2008-12-16 | $27.42 | $27.42 | 85,667 | — | — |
| 2008-12-15 | $26.61 | $26.61 | 60,000 | — | — |
| 2008-12-12 | $27.66 | $27.66 | 141,433 | — | — |
| 2008-12-11 | $27.42 | $27.42 | 83,767 | — | — |
| 2008-12-10 | $28.14 | $28.14 | 87,900 | — | — |
| 2008-12-09 | $28.53 | $28.53 | 205,233 | — | — |
| 2008-12-08 | $28.77 | $28.77 | 187,500 | — | — |
| 2008-12-05 | $28.53 | $28.53 | 149,100 | — | — |
| 2008-12-04 | $28.44 | $28.44 | 129,233 | — | — |
| 2008-12-03 | $30.03 | $30.03 | 187,133 | — | — |
| 2008-12-02 | $28.62 | $28.62 | 120,000 | — | — |
| 2008-12-01 | $27.72 | $27.72 | 144,767 | — | — |
| 2008-11-28 | $30.06 | $30.06 | 19,467 | — | — |
| 2008-11-26 | $30.06 | $30.06 | 127,433 | — | — |
| 2008-11-25 | $29.04 | $29.04 | 105,833 | — | — |
| 2008-11-24 | $28.05 | $28.05 | 125,067 | — | — |
| 2008-11-21 | $26.25 | $26.25 | 270,300 | — | — |
| 2008-11-20 | $26.61 | $26.61 | 160,967 | — | — |
| 2008-11-19 | $29.55 | $29.55 | 156,300 | — | — |
| 2008-11-18 | $31.02 | $31.02 | 90,000 | — | — |
| 2008-11-17 | $32.31 | $32.31 | 61,300 | — | — |
| 2008-11-14 | $32.25 | $32.25 | 104,100 | — | — |
| 2008-11-13 | $33.99 | $33.99 | 133,767 | — | — |
| 2008-11-12 | $32.04 | $32.04 | 112,033 | — | — |
| 2008-11-11 | $33.03 | $33.03 | 54,933 | — | — |
| 2008-11-10 | $33.57 | $33.57 | 72,867 | — | — |
| 2008-11-07 | $34.05 | $34.05 | 83,900 | — | — |
| 2008-11-06 | $34.83 | $34.83 | 116,333 | — | — |
| 2008-11-05 | $35.58 | $35.58 | 158,300 | — | — |
| 2008-11-04 | $37.68 | $37.68 | 208,500 | — | — |
| 2008-11-03 | $37.50 | $37.50 | 181,767 | — | — |
| 2008-10-31 | $34.44 | $34.44 | 245,100 | — | — |
| 2008-10-30 | $33.21 | $33.21 | 180,633 | — | — |
| 2008-10-29 | $33.00 | $33.00 | 139,733 | — | — |
| 2008-10-28 | $31.83 | $31.83 | 191,067 | — | — |
| 2008-10-27 | $30.81 | $30.81 | 103,300 | — | — |
| 2008-10-24 | $33.09 | $33.09 | 186,600 | — | — |
| 2008-10-23 | $35.52 | $35.52 | 160,667 | — | — |
| 2008-10-22 | $37.38 | $37.38 | 104,900 | — | — |
| 2008-10-21 | $38.79 | $38.79 | 88,033 | — | — |
| 2008-10-20 | $39.24 | $39.24 | 116,267 | — | — |
| 2008-10-17 | $38.97 | $38.97 | 121,367 | — | — |
| 2008-10-16 | $40.47 | $40.47 | 129,600 | — | — |
| 2008-10-15 | $38.82 | $38.82 | 144,400 | — | — |
| 2008-10-14 | $40.50 | $40.50 | 179,900 | — | — |
| 2008-10-13 | $38.76 | $38.76 | 205,300 | — | — |
| 2008-10-10 | $36.24 | $36.24 | 284,667 | — | — |
| 2008-10-09 | $35.82 | $35.82 | 175,533 | — | — |
| 2008-10-08 | $38.16 | $38.16 | 316,400 | — | — |
| 2008-10-07 | $41.55 | $41.55 | 200,633 | — | — |
| 2008-10-06 | $43.47 | $43.47 | 182,600 | — | — |
| 2008-10-03 | $46.35 | $46.35 | 268,767 | — | — |
| 2008-10-02 | $46.80 | $46.80 | 841,533 | — | — |
| 2008-10-01 | $43.62 | $43.62 | 189,067 | — | — |
| 2008-09-30 | $43.98 | $43.98 | 162,567 | — | — |
| 2008-09-29 | $42.72 | $42.72 | 193,833 | — | — |
| 2008-09-26 | $44.10 | $44.10 | 130,733 | — | — |
| 2008-09-25 | $44.61 | $44.61 | 127,033 | — | — |
| 2008-09-24 | $45.00 | $45.00 | 207,200 | — | — |
| 2008-09-23 | $46.92 | $46.92 | 94,267 | — | — |
| 2008-09-22 | $47.25 | $47.25 | 96,300 | — | — |
| 2008-09-19 | $48.00 | $48.00 | 344,167 | — | — |
| 2008-09-18 | $49.35 | $49.35 | 219,233 | — | — |
| 2008-09-17 | $49.32 | $49.32 | 175,667 | — | — |
| 2008-09-16 | $52.71 | $52.71 | 160,667 | — | — |
| 2008-09-15 | $52.29 | $52.29 | 73,900 | — | — |
| 2008-09-12 | $53.34 | $53.34 | 150,867 | — | — |
| 2008-09-11 | $53.16 | $53.16 | 117,433 | — | — |
| 2008-09-10 | $52.95 | $52.95 | 137,167 | — | — |
| 2008-09-09 | $51.51 | $51.51 | 134,333 | — | — |
| 2008-09-08 | $52.77 | $52.77 | 221,400 | — | — |
| 2008-09-05 | $51.84 | $51.84 | 104,500 | — | — |
| 2008-09-04 | $51.69 | $51.69 | 101,867 | — | — |
| 2008-09-03 | $51.75 | $51.75 | 100,900 | — | — |
| 2008-09-02 | $51.99 | $51.99 | 113,300 | — | — |
| 2008-08-29 | $51.57 | $51.57 | 61,467 | — | — |
| 2008-08-28 | $51.60 | $51.60 | 145,600 | — | — |
| 2008-08-27 | $51.51 | $51.51 | 122,267 | — | — |
| 2008-08-26 | $51.06 | $51.06 | 71,667 | — | — |
| 2008-08-25 | $49.11 | $49.11 | 116,967 | — | — |
| 2008-08-22 | $50.49 | $50.49 | 51,100 | — | — |
| 2008-08-21 | $50.40 | $50.40 | 63,233 | — | — |
| 2008-08-20 | $50.55 | $50.55 | 65,200 | — | — |
| 2008-08-19 | $50.58 | $50.58 | 96,600 | — | — |
| 2008-08-18 | $50.79 | $50.79 | 97,100 | — | — |
| 2008-08-15 | $52.11 | $52.11 | 108,367 | — | — |
| 2008-08-14 | $52.08 | $52.08 | 67,433 | — | — |
| 2008-08-13 | $51.18 | $51.18 | 93,533 | — | — |
| 2008-08-12 | $51.00 | $51.00 | 219,500 | — | — |
| 2008-08-11 | $53.19 | $53.19 | 133,100 | — | — |
| 2008-08-08 | $51.51 | $51.51 | 280,733 | — | — |
| 2008-08-07 | $48.81 | $48.81 | 298,700 | — | — |
| 2008-08-06 | $48.63 | $48.63 | 215,033 | — | — |
| 2008-08-05 | $50.28 | $50.28 | 222,000 | — | — |
| 2008-08-04 | $48.84 | $48.84 | 241,800 | — | — |
| 2008-08-01 | $46.83 | $46.83 | 517,067 | — | — |
| 2008-07-31 | $42.87 | $42.87 | 198,933 | — | — |
| 2008-07-30 | $41.70 | $41.70 | 54,533 | — | — |
| 2008-07-29 | $41.70 | $41.70 | 60,833 | — | — |
| 2008-07-28 | $40.89 | $40.89 | 48,833 | — | — |
| 2008-07-25 | $41.82 | $41.82 | 93,733 | — | — |
| 2008-07-24 | $41.22 | $41.22 | 62,133 | — | — |
| 2008-07-23 | $42.12 | $42.12 | 77,000 | — | — |
| 2008-07-22 | $42.36 | $42.36 | 61,800 | — | — |
| 2008-07-21 | $41.49 | $41.49 | 48,167 | — | — |
| 2008-07-18 | $41.28 | $41.28 | 91,633 | — | — |
| 2008-07-17 | $42.18 | $42.18 | 102,400 | — | — |
| 2008-07-16 | $42.90 | $42.90 | 110,567 | — | — |
| 2008-07-15 | $42.24 | $42.24 | 134,033 | — | — |
| 2008-07-14 | $42.45 | $42.45 | 230,933 | — | — |
| 2008-07-11 | $41.49 | $41.49 | 197,300 | — | — |
| 2008-07-10 | $40.50 | $40.50 | 110,700 | — | — |
| 2008-07-09 | $38.88 | $38.88 | 75,133 | — | — |
| 2008-07-08 | $39.75 | $39.75 | 93,433 | — | — |
| 2008-07-07 | $38.64 | $38.64 | 77,367 | — | — |
| 2008-07-03 | $39.42 | $39.42 | 37,967 | — | — |
| 2008-07-02 | $39.60 | $39.60 | 79,233 | — | — |
| 2008-07-01 | $40.20 | $40.20 | 97,767 | — | — |
| 2008-06-30 | $40.17 | $40.17 | 141,267 | — | — |
| 2008-06-27 | $41.07 | $41.07 | 241,067 | — | — |
| 2008-06-26 | $41.19 | $41.19 | 123,033 | — | — |
| 2008-06-25 | $41.16 | $41.16 | 219,333 | — | — |
| 2008-06-24 | $40.44 | $40.44 | 111,033 | — | — |
| 2008-06-23 | $41.67 | $41.67 | 58,933 | — | — |
| 2008-06-20 | $42.00 | $42.00 | 131,967 | — | — |
| 2008-06-19 | $41.76 | $41.76 | 55,967 | — | — |
| 2008-06-18 | $41.55 | $41.55 | 63,700 | — | — |
| 2008-06-17 | $41.70 | $41.70 | 106,200 | — | — |
| 2008-06-16 | $41.10 | $41.10 | 50,500 | — | — |
| 2008-06-13 | $41.52 | $41.52 | 41,533 | — | — |
| 2008-06-12 | $41.31 | $41.31 | 47,367 | — | — |
| 2008-06-11 | $41.25 | $41.25 | 151,100 | — | — |
| 2008-06-10 | $42.27 | $42.27 | 204,733 | — | — |
| 2008-06-09 | $39.96 | $39.96 | 178,267 | — | — |
| 2008-06-06 | $39.30 | $39.30 | 123,700 | — | — |
| 2008-06-05 | $41.16 | $41.16 | 81,867 | — | — |
| 2008-06-04 | $40.92 | $40.92 | 105,300 | — | — |
| 2008-06-03 | $41.40 | $41.40 | 115,500 | — | — |
| 2008-06-02 | $42.09 | $42.09 | 73,467 | — | — |
| 2008-05-30 | $43.08 | $43.08 | 121,267 | — | — |
| 2008-05-29 | $42.06 | $42.06 | 67,933 | — | — |
| 2008-05-28 | $41.73 | $41.73 | 52,600 | — | — |
| 2008-05-27 | $42.21 | $42.21 | 85,000 | — | — |
| 2008-05-23 | $41.70 | $41.70 | 141,800 | — | — |
| 2008-05-22 | $42.24 | $42.24 | 59,467 | — | — |
| 2008-05-21 | $42.00 | $42.00 | 76,433 | — | — |
| 2008-05-20 | $42.57 | $42.57 | 91,400 | — | — |
| 2008-05-19 | $43.02 | $43.02 | 108,000 | — | — |
| 2008-05-16 | $43.50 | $43.50 | 77,100 | — | — |
| 2008-05-15 | $44.19 | $44.19 | 107,100 | — | — |
| 2008-05-14 | $43.53 | $43.53 | 80,500 | — | — |
| 2008-05-13 | $44.40 | $44.40 | 187,000 | — | — |
| 2008-05-12 | $44.10 | $44.10 | 155,900 | — | — |
| 2008-05-09 | $42.87 | $42.87 | 132,233 | — | — |
| 2008-05-08 | $43.29 | $43.29 | 131,000 | — | — |
| 2008-05-07 | $43.80 | $43.80 | 139,733 | — | — |
| 2008-05-06 | $45.69 | $45.69 | 224,533 | — | — |
| 2008-05-05 | $45.15 | $45.15 | 184,067 | — | — |
| 2008-05-02 | $45.12 | $45.12 | 680,867 | — | — |
| 2008-05-01 | $40.74 | $40.74 | 425,333 | — | — |
| 2008-04-30 | $39.45 | $39.45 | 259,733 | — | — |
| 2008-04-29 | $39.42 | $39.42 | 306,500 | — | — |
| 2008-04-28 | $39.60 | $39.60 | 372,300 | — | — |
| 2008-04-25 | $39.48 | $39.48 | 485,567 | — | — |
| 2008-04-24 | $37.56 | $37.56 | 134,200 | — | — |
| 2008-04-23 | $38.58 | $38.58 | 71,367 | — | — |
| 2008-04-22 | $37.95 | $37.95 | 200,967 | — | — |
| 2008-04-21 | $39.48 | $39.48 | 143,533 | — | — |
| 2008-04-18 | $39.63 | $39.63 | 71,700 | — | — |
| 2008-04-17 | $38.94 | $38.94 | 180,033 | — | — |
| 2008-04-16 | $39.57 | $39.57 | 224,200 | — | — |
| 2008-04-15 | $39.24 | $39.24 | 82,367 | — | — |
| 2008-04-14 | $39.06 | $39.06 | 162,167 | — | — |
| 2008-04-11 | $38.97 | $38.97 | 122,167 | — | — |
| 2008-04-10 | $39.57 | $39.57 | 107,500 | — | — |
| 2008-04-09 | $38.88 | $38.88 | 92,967 | — | — |
| 2008-04-08 | $39.09 | $39.09 | 182,600 | — | — |
| 2008-04-07 | $39.03 | $39.03 | 192,467 | — | — |
| 2008-04-04 | $40.59 | $40.59 | 189,867 | — | — |
| 2008-04-03 | $41.64 | $41.64 | 177,600 | — | — |
| 2008-04-02 | $41.49 | $41.49 | 230,233 | — | — |
| 2008-04-01 | $41.76 | $41.76 | 489,200 | — | — |
| 2008-03-31 | $39.42 | $39.42 | 285,333 | — | — |
| 2008-03-28 | $37.98 | $37.98 | 216,867 | — | — |
| 2008-03-27 | $37.14 | $37.14 | 323,567 | — | — |
| 2008-03-26 | $36.06 | $36.06 | 555,233 | — | — |
| 2008-03-25 | $38.46 | $38.46 | 116,867 | — | — |
| 2008-03-24 | $38.19 | $38.19 | 173,633 | — | — |
| 2008-03-20 | $38.64 | $38.64 | 239,000 | — | — |
| 2008-03-19 | $38.19 | $38.19 | 93,967 | — | — |
| 2008-03-18 | $38.97 | $38.97 | 163,733 | — | — |
| 2008-03-17 | $37.41 | $37.41 | 237,200 | — | — |
| 2008-03-14 | $37.86 | $37.86 | 324,867 | — | — |
| 2008-03-13 | $40.29 | $40.29 | 205,500 | — | — |
| 2008-03-12 | $42.09 | $42.09 | 202,900 | — | — |
| 2008-03-11 | $41.37 | $41.37 | 194,400 | — | — |
| 2008-03-10 | $40.47 | $40.47 | 255,133 | — | — |
| 2008-03-07 | $44.55 | $44.55 | 213,867 | — | — |
| 2008-03-06 | $45.18 | $45.18 | 285,600 | — | — |
| 2008-03-05 | $44.34 | $44.34 | 87,200 | — | — |
| 2008-03-04 | $44.43 | $44.43 | 134,167 | — | — |
| 2008-03-03 | $45.36 | $45.36 | 287,733 | — | — |
| 2008-02-29 | $44.22 | $44.22 | 184,433 | — | — |
| 2008-02-28 | $44.94 | $44.94 | 179,233 | — | — |
| 2008-02-27 | $47.10 | $47.10 | 140,100 | — | — |
| 2008-02-26 | $47.07 | $47.07 | 107,567 | — | — |
| 2008-02-25 | $46.74 | $46.74 | 103,967 | — | — |
| 2008-02-22 | $46.47 | $46.47 | 144,833 | — | — |
| 2008-02-21 | $47.04 | $47.04 | 141,267 | — | — |
| 2008-02-20 | $48.99 | $48.99 | 91,867 | — | — |
| 2008-02-19 | $50.25 | $50.25 | 238,100 | — | — |
| 2008-02-15 | $49.11 | $49.11 | 341,400 | — | — |
| 2008-02-14 | $48.33 | $48.33 | 1,369,600 | — | — |
| 2008-02-13 | $54.00 | $54.00 | 146,300 | — | — |
| 2008-02-12 | $51.93 | $51.93 | 97,200 | — | — |
| 2008-02-11 | $51.06 | $51.06 | 86,400 | — | — |
| 2008-02-08 | $51.27 | $51.27 | 88,000 | — | — |
| 2008-02-07 | $50.91 | $50.91 | 153,900 | — | — |
| 2008-02-06 | $50.46 | $50.46 | 232,333 | — | — |
| 2008-02-05 | $51.60 | $51.60 | 239,567 | — | — |
| 2008-02-04 | $49.41 | $49.41 | 150,000 | — | — |
| 2008-02-01 | $50.34 | $50.34 | 204,667 | — | — |
| 2008-01-31 | $51.69 | $51.69 | 162,733 | — | — |
| 2008-01-30 | $50.10 | $50.10 | 172,367 | — | — |
| 2008-01-29 | $52.44 | $52.44 | 153,300 | — | — |
| 2008-01-28 | $52.92 | $52.92 | 130,867 | — | — |
| 2008-01-25 | $51.72 | $51.72 | 128,000 | — | — |
| 2008-01-24 | $53.19 | $53.19 | 156,333 | — | — |
| 2008-01-23 | $52.98 | $52.98 | 177,533 | — | — |
| 2008-01-22 | $53.19 | $53.19 | 325,933 | — | — |
| 2008-01-18 | $53.16 | $53.16 | 162,367 | — | — |
| 2008-01-17 | $53.82 | $53.82 | 346,933 | — | — |
| 2008-01-16 | $54.75 | $54.75 | 192,833 | — | — |
| 2008-01-15 | $53.97 | $53.97 | 135,867 | — | — |
| 2008-01-14 | $53.79 | $53.79 | 123,367 | — | — |
| 2008-01-11 | $54.84 | $54.84 | 171,500 | — | — |
| 2008-01-10 | $55.62 | $55.62 | 236,100 | — | — |
| 2008-01-09 | $54.78 | $54.78 | 552,433 | — | — |
| 2008-01-08 | $51.57 | $51.57 | 225,967 | — | — |
| 2008-01-07 | $51.33 | $51.33 | 156,333 | — | — |
| 2008-01-04 | $50.76 | $50.76 | 104,167 | — | — |
| 2008-01-03 | $50.94 | $50.94 | 148,133 | — | — |
| 2008-01-02 | $51.03 | $51.03 | 133,333 | — | — |