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
- 1996-06-27 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 | $29.95 | $37.86 | 367,478 | — | — |
| 2008-12-30 | $29.37 | $37.13 | 851,803 | — | — |
| 2008-12-29 | $29.74 | $37.59 | 567,484 | — | — |
| 2008-12-26 | $29.72 | $36.12 | 505,631 | — | — |
| 2008-12-24 | $30.96 | $37.63 | 295,123 | — | — |
| 2008-12-23 | $29.56 | $35.92 | 497,922 | — | — |
| 2008-12-22 | $29.75 | $36.16 | 879,604 | — | — |
| 2008-12-19 | $30.25 | $36.76 | 1,177,884 | — | — |
| 2008-12-18 | $29.49 | $35.84 | 1,608,004 | — | — |
| 2008-12-17 | $29.09 | $35.36 | 1,413,217 | — | — |
| 2008-12-16 | $28.11 | $34.16 | 2,988,200 | — | — |
| 2008-12-15 | $26.47 | $32.18 | 1,634,044 | — | — |
| 2008-12-12 | $27.30 | $33.18 | 2,025,680 | — | — |
| 2008-12-11 | $27.99 | $34.02 | 2,369,182 | — | — |
| 2008-12-10 | $28.30 | $34.40 | 3,267,056 | — | — |
| 2008-12-09 | $26.52 | $32.24 | 1,354,096 | — | — |
| 2008-12-08 | $27.12 | $32.96 | 1,898,089 | — | — |
| 2008-12-05 | $25.96 | $31.56 | 1,991,810 | — | — |
| 2008-12-04 | $25.63 | $31.16 | 729,918 | — | — |
| 2008-12-03 | $26.90 | $32.70 | 1,097,092 | — | — |
| 2008-12-02 | $26.26 | $31.92 | 1,533,707 | — | — |
| 2008-12-01 | $24.96 | $30.34 | 1,826,888 | — | — |
| 2008-11-28 | $26.71 | $32.46 | 564,449 | — | — |
| 2008-11-26 | $27.10 | $32.94 | 1,843,156 | — | — |
| 2008-11-25 | $26.18 | $31.82 | 848,768 | — | — |
| 2008-11-24 | $26.66 | $32.40 | 1,486,543 | — | — |
| 2008-11-21 | $26.03 | $31.64 | 1,256,854 | — | — |
| 2008-11-20 | $24.48 | $29.76 | 1,057,030 | — | — |
| 2008-11-19 | $25.07 | $30.48 | 958,574 | — | — |
| 2008-11-18 | $27.43 | $33.34 | 811,073 | — | — |
| 2008-11-17 | $28.47 | $34.60 | 1,070,202 | — | — |
| 2008-11-14 | $28.20 | $34.28 | 920,091 | — | — |
| 2008-11-13 | $30.44 | $37.01 | 2,701,211 | — | — |
| 2008-11-12 | $28.27 | $34.36 | 1,036,574 | — | — |
| 2008-11-11 | $28.81 | $35.02 | 1,238,584 | — | — |
| 2008-11-10 | $29.09 | $35.36 | 590,368 | — | — |
| 2008-11-07 | $29.57 | $35.94 | 1,417,163 | — | — |
| 2008-11-06 | $28.29 | $34.38 | 1,241,315 | — | — |
| 2008-11-05 | $29.77 | $36.18 | 967,922 | — | — |
| 2008-11-04 | $31.45 | $38.23 | 1,205,441 | — | — |
| 2008-11-03 | $29.06 | $35.32 | 1,173,331 | — | — |
| 2008-10-31 | $28.35 | $34.46 | 1,094,846 | — | — |
| 2008-10-30 | $28.53 | $34.68 | 1,182,982 | — | — |
| 2008-10-29 | $25.80 | $31.36 | 1,392,762 | — | — |
| 2008-10-28 | $25.29 | $30.74 | 1,592,040 | — | — |
| 2008-10-27 | $24.10 | $29.30 | 1,132,480 | — | — |
| 2008-10-24 | $25.55 | $31.06 | 1,844,187 | — | — |
| 2008-10-23 | $27.28 | $33.16 | 835,778 | — | — |
| 2008-10-22 | $27.86 | $33.86 | 1,306,385 | — | — |
| 2008-10-21 | $29.46 | $35.80 | 930,774 | — | — |
| 2008-10-20 | $32.14 | $39.07 | 800,208 | — | — |
| 2008-10-17 | $30.53 | $37.11 | 1,383,657 | — | — |
| 2008-10-16 | $29.93 | $36.38 | 1,792,410 | — | — |
| 2008-10-15 | $29.41 | $35.74 | 1,561,872 | — | — |
| 2008-10-14 | $31.12 | $37.83 | 1,963,949 | — | — |
| 2008-10-13 | $30.48 | $37.05 | 2,265,203 | — | — |
| 2008-10-10 | $27.28 | $33.16 | 2,234,913 | — | — |
| 2008-10-09 | $26.69 | $32.44 | 1,093,389 | — | — |
| 2008-10-08 | $28.40 | $34.52 | 1,986,650 | — | — |
| 2008-10-07 | $28.43 | $34.56 | 1,292,182 | — | — |
| 2008-10-06 | $29.79 | $36.20 | 1,719,024 | — | — |
| 2008-10-03 | $31.61 | $38.43 | 1,503,053 | — | — |
| 2008-10-02 | $31.50 | $38.29 | 3,027,352 | — | — |
| 2008-10-01 | $31.89 | $38.77 | 2,053,724 | — | — |
| 2008-09-30 | $31.00 | $37.69 | 1,910,411 | — | — |
| 2008-09-29 | $30.77 | $37.41 | 1,170,296 | — | — |
| 2008-09-26 | $32.21 | $39.15 | 727,125 | — | — |
| 2008-09-25 | $32.09 | $39.01 | 1,023,099 | — | — |
| 2008-09-24 | $31.75 | $38.59 | 1,173,088 | — | — |
| 2008-09-23 | $31.78 | $38.63 | 677,291 | — | — |
| 2008-09-22 | $32.47 | $39.47 | 1,589,733 | — | — |
| 2008-09-19 | $33.34 | $40.53 | 1,176,609 | — | — |
| 2008-09-18 | $32.80 | $39.87 | 1,209,448 | — | — |
| 2008-09-17 | $31.81 | $38.67 | 1,150,751 | — | — |
| 2008-09-16 | $32.13 | $39.05 | 841,727 | — | — |
| 2008-09-15 | $32.73 | $39.79 | 591,036 | — | — |
| 2008-09-12 | $34.15 | $41.51 | 881,728 | — | — |
| 2008-09-11 | $33.18 | $40.33 | 759,843 | — | — |
| 2008-09-10 | $34.30 | $41.69 | 1,125,317 | — | — |
| 2008-09-09 | $32.88 | $39.97 | 680,083 | — | — |
| 2008-09-08 | $33.57 | $40.81 | 808,949 | — | — |
| 2008-09-05 | $32.65 | $39.69 | 746,489 | — | — |
| 2008-09-04 | $32.55 | $39.57 | 656,228 | — | — |
| 2008-09-03 | $33.16 | $40.31 | 781,877 | — | — |
| 2008-09-02 | $34.02 | $41.35 | 951,169 | — | — |
| 2008-08-29 | $33.61 | $40.85 | 446,084 | — | — |
| 2008-08-28 | $33.81 | $41.09 | 824,003 | — | — |
| 2008-08-27 | $33.76 | $41.03 | 1,095,028 | — | — |
| 2008-08-26 | $33.48 | $40.69 | 887,616 | — | — |
| 2008-08-25 | $33.26 | $40.43 | 1,306,507 | — | — |
| 2008-08-22 | $33.13 | $40.27 | 2,982,312 | — | — |
| 2008-08-21 | $32.80 | $39.87 | 4,013,241 | — | — |
| 2008-08-20 | $32.65 | $39.69 | 3,373,585 | — | — |
| 2008-08-19 | $32.29 | $39.25 | 1,735,413 | — | — |
| 2008-08-18 | $32.60 | $39.63 | 803,425 | — | — |
| 2008-08-15 | $33.25 | $40.41 | 1,238,037 | — | — |
| 2008-08-14 | $33.26 | $40.43 | 1,408,301 | — | — |
| 2008-08-13 | $33.41 | $40.61 | 1,145,834 | — | — |
| 2008-08-12 | $33.92 | $41.23 | 947,466 | — | — |
| 2008-08-11 | $34.89 | $42.41 | 628,184 | — | — |
| 2008-08-08 | $35.11 | $42.67 | 1,429,728 | — | — |
| 2008-08-07 | $34.45 | $41.87 | 2,227,204 | — | — |
| 2008-08-06 | $36.72 | $44.63 | 468,908 | — | — |
| 2008-08-05 | $36.49 | $44.35 | 675,348 | — | — |
| 2008-08-04 | $34.45 | $41.87 | 351,089 | — | — |
| 2008-08-01 | $34.81 | $42.31 | 343,926 | — | — |
| 2008-07-31 | $35.12 | $42.69 | 425,507 | — | — |
| 2008-07-30 | $34.98 | $42.51 | 447,238 | — | — |
| 2008-07-29 | $35.24 | $42.83 | 568,577 | — | — |
| 2008-07-28 | $34.66 | $42.13 | 480,865 | — | — |
| 2008-07-25 | $33.51 | $40.73 | 1,125,135 | — | — |
| 2008-07-24 | $33.38 | $40.57 | 845,733 | — | — |
| 2008-07-23 | $33.71 | $40.97 | 739,812 | — | — |
| 2008-07-22 | $33.33 | $40.51 | 1,537,288 | — | — |
| 2008-07-21 | $33.20 | $40.35 | 1,007,863 | — | — |
| 2008-07-18 | $32.90 | $39.99 | 640,385 | — | — |
| 2008-07-17 | $33.46 | $40.67 | 661,812 | — | — |
| 2008-07-16 | $33.99 | $41.31 | 796,263 | — | — |
| 2008-07-15 | $33.89 | $41.19 | 1,257,522 | — | — |
| 2008-07-14 | $34.74 | $42.23 | 714,743 | — | — |
| 2008-07-11 | $35.37 | $42.99 | 493,127 | — | — |
| 2008-07-10 | $36.57 | $44.45 | 484,325 | — | — |
| 2008-07-09 | $36.11 | $43.89 | 539,623 | — | — |
| 2008-07-08 | $35.82 | $43.53 | 670,128 | — | — |
| 2008-07-07 | $35.21 | $42.79 | 519,349 | — | — |
| 2008-07-03 | $34.30 | $41.69 | 397,282 | — | — |
| 2008-07-02 | $34.35 | $41.75 | 681,965 | — | — |
| 2008-07-01 | $34.30 | $41.69 | 639,535 | — | — |
| 2008-06-30 | $34.22 | $41.59 | 261,131 | — | — |
| 2008-06-27 | $34.05 | $41.39 | 643,663 | — | — |
| 2008-06-26 | $34.37 | $41.77 | 360,315 | — | — |
| 2008-06-25 | $35.39 | $43.01 | 480,380 | — | — |
| 2008-06-24 | $34.50 | $41.93 | 598,745 | — | — |
| 2008-06-23 | $34.30 | $41.69 | 356,734 | — | — |
| 2008-06-20 | $34.38 | $41.79 | 486,389 | — | — |
| 2008-06-19 | $35.02 | $42.57 | 537,802 | — | — |
| 2008-06-18 | $34.86 | $42.37 | 347,447 | — | — |
| 2008-06-17 | $35.34 | $42.95 | 314,790 | — | — |
| 2008-06-16 | $34.93 | $42.45 | 324,806 | — | — |
| 2008-06-13 | $35.06 | $42.61 | 453,247 | — | — |
| 2008-06-12 | $34.89 | $42.41 | 847,190 | — | — |
| 2008-06-11 | $34.14 | $41.49 | 1,280,042 | — | — |
| 2008-06-10 | $34.88 | $42.39 | 777,021 | — | — |
| 2008-06-09 | $34.88 | $42.39 | 723,605 | — | — |
| 2008-06-06 | $35.90 | $43.63 | 532,096 | — | — |
| 2008-06-05 | $36.64 | $44.53 | 728,764 | — | — |
| 2008-06-04 | $36.49 | $44.35 | 483,172 | — | — |
| 2008-06-03 | $36.49 | $44.35 | 431,152 | — | — |
| 2008-06-02 | $36.61 | $44.49 | 587,212 | — | — |
| 2008-05-30 | $37.43 | $45.50 | 411,060 | — | — |
| 2008-05-29 | $37.18 | $45.20 | 406,811 | — | — |
| 2008-05-28 | $36.99 | $44.95 | 347,325 | — | — |
| 2008-05-27 | $36.46 | $44.31 | 383,017 | — | — |
| 2008-05-23 | $36.74 | $44.65 | 626,788 | — | — |
| 2008-05-22 | $36.85 | $44.79 | 285,836 | — | — |
| 2008-05-21 | $36.51 | $44.37 | 392,486 | — | — |
| 2008-05-20 | $36.75 | $44.67 | 705,031 | — | — |
| 2008-05-19 | $38.09 | $46.30 | 701,085 | — | — |
| 2008-05-16 | $38.50 | $46.80 | 592,311 | — | — |
| 2008-05-15 | $38.67 | $47.00 | 886,220 | — | — |
| 2008-05-14 | $38.24 | $46.48 | 686,274 | — | — |
| 2008-05-13 | $38.34 | $46.60 | 690,523 | — | — |
| 2008-05-12 | $37.53 | $45.62 | 351,817 | — | — |
| 2008-05-09 | $37.33 | $45.38 | 918,270 | — | — |
| 2008-05-08 | $37.22 | $45.24 | 540,655 | — | — |
| 2008-05-07 | $37.25 | $45.28 | 1,219,827 | — | — |
| 2008-05-06 | $37.97 | $46.16 | 343,926 | — | — |
| 2008-05-05 | $38.01 | $46.20 | 1,440,290 | — | — |
| 2008-05-02 | $38.15 | $46.38 | 1,023,523 | — | — |
| 2008-05-01 | $37.63 | $45.74 | 738,780 | — | — |
| 2008-04-30 | $37.18 | $45.20 | 936,601 | — | — |
| 2008-04-29 | $36.44 | $44.29 | 505,024 | — | — |
| 2008-04-28 | $37.00 | $44.97 | 1,224,137 | — | — |
| 2008-04-25 | $37.23 | $45.26 | 774,532 | — | — |
| 2008-04-24 | $36.64 | $44.53 | 1,112,085 | — | — |
| 2008-04-23 | $36.38 | $44.21 | 977,027 | — | — |
| 2008-04-22 | $35.78 | $43.49 | 779,752 | — | — |
| 2008-04-21 | $36.44 | $44.29 | 435,583 | — | — |
| 2008-04-18 | $36.33 | $44.15 | 476,859 | — | — |
| 2008-04-17 | $36.23 | $44.03 | 1,376,737 | — | — |
| 2008-04-16 | $37.00 | $44.97 | 1,013,265 | — | — |
| 2008-04-15 | $36.57 | $44.45 | 1,069,291 | — | — |
| 2008-04-14 | $35.82 | $43.53 | 666,850 | — | — |
| 2008-04-11 | $35.54 | $43.19 | 845,915 | — | — |
| 2008-04-10 | $36.74 | $44.65 | 679,354 | — | — |
| 2008-04-09 | $36.54 | $44.41 | 774,653 | — | — |
| 2008-04-08 | $36.97 | $44.93 | 644,755 | — | — |
| 2008-04-07 | $37.23 | $45.26 | 1,016,300 | — | — |
| 2008-04-04 | $36.16 | $43.95 | 756,079 | — | — |
| 2008-04-03 | $35.86 | $43.59 | 391,879 | — | — |
| 2008-04-02 | $35.37 | $42.99 | 559,290 | — | — |
| 2008-04-01 | $35.88 | $43.61 | 715,835 | — | — |
| 2008-03-31 | $35.60 | $43.27 | 801,908 | — | — |
| 2008-03-28 | $35.91 | $43.65 | 752,498 | — | — |
| 2008-03-27 | $35.17 | $42.75 | 790,011 | — | — |
| 2008-03-26 | $35.24 | $42.83 | 806,946 | — | — |
| 2008-03-25 | $35.04 | $42.59 | 2,313,095 | — | — |
| 2008-03-24 | $33.71 | $40.97 | 1,018,243 | — | — |
| 2008-03-20 | $33.51 | $40.73 | 495,798 | — | — |
| 2008-03-19 | $32.78 | $39.85 | 1,078,032 | — | — |
| 2008-03-18 | $34.71 | $42.19 | 1,126,896 | — | — |
| 2008-03-17 | $33.23 | $40.39 | 1,117,669 | — | — |
| 2008-03-14 | $33.77 | $41.05 | 1,788,950 | — | — |
| 2008-03-13 | $34.48 | $41.91 | 644,695 | — | — |
| 2008-03-12 | $34.94 | $42.47 | 581,020 | — | — |
| 2008-03-11 | $35.50 | $43.15 | 858,419 | — | — |
| 2008-03-10 | $34.15 | $41.51 | 886,341 | — | — |
| 2008-03-07 | $34.14 | $41.49 | 1,187,838 | — | — |
| 2008-03-06 | $34.88 | $42.39 | 1,027,469 | — | — |
| 2008-03-05 | $35.96 | $43.71 | 1,310,027 | — | — |
| 2008-03-04 | $36.28 | $44.09 | 1,078,943 | — | — |
| 2008-03-03 | $36.52 | $44.39 | 936,905 | — | — |
| 2008-02-29 | $36.90 | $44.85 | 581,810 | — | — |
| 2008-02-28 | $37.43 | $45.50 | 762,999 | — | — |
| 2008-02-27 | $37.79 | $45.94 | 963,430 | — | — |
| 2008-02-26 | $38.17 | $46.40 | 1,438,226 | — | — |
| 2008-02-25 | $39.32 | $47.80 | 1,005,860 | — | — |
| 2008-02-22 | $38.67 | $47.00 | 1,045,558 | — | — |
| 2008-02-21 | $38.50 | $46.80 | 1,072,569 | — | — |
| 2008-02-20 | $37.71 | $45.84 | 1,276,278 | — | — |
| 2008-02-19 | $37.23 | $45.26 | 1,521,628 | — | — |
| 2008-02-15 | $37.58 | $45.68 | 1,035,906 | — | — |
| 2008-02-14 | $37.12 | $45.12 | 2,248,389 | — | — |
| 2008-02-13 | $37.30 | $45.34 | 2,876,027 | — | — |
| 2008-02-12 | $37.45 | $45.52 | 1,308,874 | — | — |
| 2008-02-11 | $37.50 | $45.58 | 1,209,508 | — | — |
| 2008-02-08 | $37.74 | $45.88 | 854,595 | — | — |
| 2008-02-07 | $37.30 | $45.34 | 1,731,468 | — | — |
| 2008-02-06 | $37.17 | $45.18 | 1,417,952 | — | — |
| 2008-02-05 | $38.20 | $46.44 | 839,906 | — | — |
| 2008-02-04 | $39.82 | $48.40 | 803,000 | — | — |
| 2008-02-01 | $40.36 | $49.06 | 1,469,244 | — | — |
| 2008-01-31 | $40.92 | $49.74 | 1,168,232 | — | — |
| 2008-01-30 | $41.29 | $50.18 | 1,319,072 | — | — |
| 2008-01-29 | $41.14 | $50.00 | 1,503,357 | — | — |
| 2008-01-28 | $39.42 | $47.92 | 1,054,663 | — | — |
| 2008-01-25 | $38.93 | $47.32 | 936,055 | — | — |
| 2008-01-24 | $39.51 | $48.02 | 1,547,364 | — | — |
| 2008-01-23 | $39.31 | $47.78 | 2,462,599 | — | — |
| 2008-01-22 | $39.54 | $48.06 | 1,965,345 | — | — |
| 2008-01-18 | $40.53 | $49.26 | 1,802,365 | — | — |
| 2008-01-17 | $40.36 | $49.06 | 791,528 | — | — |
| 2008-01-16 | $41.29 | $50.18 | 884,763 | — | — |
| 2008-01-15 | $41.76 | $50.76 | 917,420 | — | — |
| 2008-01-14 | $43.05 | $52.32 | 1,073,844 | — | — |
| 2008-01-11 | $42.36 | $51.48 | 490,820 | — | — |
| 2008-01-10 | $43.23 | $52.54 | 1,327,813 | — | — |
| 2008-01-09 | $42.52 | $51.68 | 1,065,589 | — | — |
| 2008-01-08 | $42.34 | $51.46 | 1,738,266 | — | — |
| 2008-01-07 | $43.56 | $52.94 | 1,339,892 | — | — |
| 2008-01-04 | $44.91 | $54.59 | 1,702,878 | — | — |
| 2008-01-03 | $46.06 | $55.99 | 1,177,277 | — | — |
| 2008-01-02 | $45.24 | $54.99 | 1,428,514 | — | — |