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
- 2000-03-23 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 | $23.14 | $29.23 | 401,500 | — | — |
| 2008-12-30 | $23.09 | $29.17 | 425,100 | — | — |
| 2008-12-29 | $21.75 | $27.47 | 456,300 | — | — |
| 2008-12-26 | $21.54 | $27.21 | 149,400 | — | — |
| 2008-12-24 | $21.52 | $27.18 | 292,500 | — | — |
| 2008-12-23 | $21.01 | $26.54 | 483,200 | — | — |
| 2008-12-22 | $21.22 | $26.80 | 538,900 | — | — |
| 2008-12-19 | $21.64 | $27.33 | 778,300 | — | — |
| 2008-12-18 | $20.70 | $26.15 | 673,200 | — | — |
| 2008-12-17 | $20.58 | $25.99 | 265,300 | — | — |
| 2008-12-16 | $20.72 | $26.17 | 673,000 | — | — |
| 2008-12-15 | $18.95 | $23.94 | 414,300 | — | — |
| 2008-12-12 | $19.79 | $25.00 | 675,600 | — | — |
| 2008-12-11 | $19.17 | $24.21 | 608,100 | — | — |
| 2008-12-10 | $19.11 | $24.14 | 697,600 | — | — |
| 2008-12-09 | $20.26 | $25.59 | 697,800 | — | — |
| 2008-12-08 | $21.75 | $27.47 | 714,900 | — | — |
| 2008-12-05 | $20.64 | $26.07 | 734,500 | — | — |
| 2008-12-04 | $19.02 | $24.02 | 525,700 | — | — |
| 2008-12-03 | $19.76 | $24.96 | 1,101,100 | — | — |
| 2008-12-02 | $18.62 | $23.52 | 839,500 | — | — |
| 2008-12-01 | $20.65 | $26.08 | 975,300 | — | — |
| 2008-11-28 | $20.19 | $25.50 | 184,600 | — | — |
| 2008-11-26 | $19.94 | $25.19 | 468,100 | — | — |
| 2008-11-25 | $20.09 | $25.38 | 1,115,000 | — | — |
| 2008-11-24 | $18.18 | $22.96 | 732,800 | — | — |
| 2008-11-21 | $17.16 | $21.68 | 1,107,600 | — | — |
| 2008-11-20 | $15.67 | $19.79 | 1,057,800 | — | — |
| 2008-11-19 | $17.73 | $22.40 | 408,300 | — | — |
| 2008-11-18 | $19.22 | $24.28 | 520,100 | — | — |
| 2008-11-17 | $19.24 | $24.30 | 478,900 | — | — |
| 2008-11-14 | $20.73 | $25.81 | 569,300 | — | — |
| 2008-11-13 | $21.19 | $26.38 | 898,400 | — | — |
| 2008-11-12 | $19.86 | $24.73 | 500,500 | — | — |
| 2008-11-11 | $22.52 | $28.04 | 788,800 | — | — |
| 2008-11-10 | $24.30 | $30.26 | 270,500 | — | — |
| 2008-11-07 | $24.91 | $31.02 | 377,600 | — | — |
| 2008-11-06 | $24.16 | $30.08 | 482,800 | — | — |
| 2008-11-05 | $25.10 | $31.25 | 427,400 | — | — |
| 2008-11-04 | $27.12 | $33.77 | 406,800 | — | — |
| 2008-11-03 | $24.99 | $31.12 | 373,700 | — | — |
| 2008-10-31 | $23.49 | $29.25 | 536,600 | — | — |
| 2008-10-30 | $23.91 | $29.77 | 412,300 | — | — |
| 2008-10-29 | $24.12 | $30.03 | 699,600 | — | — |
| 2008-10-28 | $23.01 | $28.65 | 774,000 | — | — |
| 2008-10-27 | $20.70 | $25.77 | 768,100 | — | — |
| 2008-10-24 | $23.49 | $29.25 | 899,400 | — | — |
| 2008-10-23 | $24.21 | $30.14 | 623,700 | — | — |
| 2008-10-22 | $23.18 | $28.86 | 342,000 | — | — |
| 2008-10-21 | $24.69 | $30.74 | 439,700 | — | — |
| 2008-10-20 | $28.30 | $35.24 | 525,500 | — | — |
| 2008-10-17 | $26.94 | $33.54 | 476,100 | — | — |
| 2008-10-16 | $26.99 | $33.61 | 908,600 | — | — |
| 2008-10-15 | $26.28 | $32.72 | 701,100 | — | — |
| 2008-10-14 | $26.47 | $32.96 | 1,078,800 | — | — |
| 2008-10-13 | $24.77 | $30.84 | 163,800 | — | — |
| 2008-10-10 | $22.54 | $28.07 | 784,500 | — | — |
| 2008-10-09 | $24.37 | $30.34 | 766,100 | — | — |
| 2008-10-08 | $29.16 | $36.31 | 364,300 | — | — |
| 2008-10-07 | $29.77 | $37.07 | 348,600 | — | — |
| 2008-10-06 | $31.36 | $39.05 | 390,500 | — | — |
| 2008-10-03 | $33.81 | $42.10 | 174,400 | — | — |
| 2008-10-02 | $34.90 | $43.46 | 222,300 | — | — |
| 2008-10-01 | $35.85 | $44.64 | 134,200 | — | — |
| 2008-09-30 | $35.37 | $44.04 | 319,800 | — | — |
| 2008-09-29 | $35.85 | $44.64 | 209,100 | — | — |
| 2008-09-26 | $35.90 | $44.70 | 117,200 | — | — |
| 2008-09-25 | $37.20 | $46.32 | 240,600 | — | — |
| 2008-09-24 | $35.82 | $44.60 | 126,700 | — | — |
| 2008-09-23 | $37.00 | $46.07 | 334,300 | — | — |
| 2008-09-22 | $35.74 | $44.50 | 282,500 | — | — |
| 2008-09-19 | $37.51 | $46.71 | 444,000 | — | — |
| 2008-09-18 | $35.15 | $43.77 | 1,681,000 | — | — |
| 2008-09-17 | $33.43 | $41.63 | 1,834,400 | — | — |
| 2008-09-16 | $36.60 | $45.57 | 1,139,700 | — | — |
| 2008-09-15 | $36.69 | $45.68 | 873,300 | — | — |
| 2008-09-12 | $38.04 | $47.37 | 740,400 | — | — |
| 2008-09-11 | $38.28 | $47.66 | 740,000 | — | — |
| 2008-09-10 | $38.55 | $48.00 | 797,200 | — | — |
| 2008-09-09 | $37.32 | $46.47 | 569,000 | — | — |
| 2008-09-08 | $38.36 | $47.76 | 868,400 | — | — |
| 2008-09-05 | $37.44 | $46.62 | 724,900 | — | — |
| 2008-09-04 | $37.46 | $46.64 | 488,000 | — | — |
| 2008-09-03 | $38.57 | $48.03 | 473,800 | — | — |
| 2008-09-02 | $37.89 | $47.18 | 548,200 | — | — |
| 2008-08-29 | $38.37 | $47.78 | 407,700 | — | — |
| 2008-08-28 | $38.94 | $48.49 | 381,900 | — | — |
| 2008-08-27 | $37.93 | $47.23 | 335,600 | — | — |
| 2008-08-26 | $36.88 | $45.92 | 365,900 | — | — |
| 2008-08-25 | $37.14 | $46.24 | 337,900 | — | — |
| 2008-08-22 | $37.76 | $47.02 | 458,700 | — | — |
| 2008-08-21 | $37.13 | $46.23 | 677,000 | — | — |
| 2008-08-20 | $36.40 | $45.32 | 629,400 | — | — |
| 2008-08-19 | $36.11 | $44.96 | 512,400 | — | — |
| 2008-08-18 | $36.79 | $45.81 | 557,800 | — | — |
| 2008-08-15 | $37.76 | $46.60 | 367,600 | — | — |
| 2008-08-14 | $37.41 | $46.16 | 431,700 | — | — |
| 2008-08-13 | $36.84 | $45.46 | 514,600 | — | — |
| 2008-08-12 | $37.34 | $46.08 | 445,300 | — | — |
| 2008-08-11 | $37.23 | $45.94 | 624,300 | — | — |
| 2008-08-08 | $37.22 | $45.93 | 844,000 | — | — |
| 2008-08-07 | $36.36 | $44.87 | 481,500 | — | — |
| 2008-08-06 | $37.74 | $46.57 | 481,100 | — | — |
| 2008-08-05 | $37.53 | $46.31 | 770,300 | — | — |
| 2008-08-04 | $37.21 | $45.92 | 436,400 | — | — |
| 2008-08-01 | $37.75 | $46.58 | 927,400 | — | — |
| 2008-07-31 | $39.08 | $48.23 | 1,585,800 | — | — |
| 2008-07-30 | $41.46 | $51.16 | 570,800 | — | — |
| 2008-07-29 | $41.18 | $50.82 | 717,400 | — | — |
| 2008-07-28 | $40.33 | $49.77 | 692,900 | — | — |
| 2008-07-25 | $42.13 | $51.99 | 655,500 | — | — |
| 2008-07-24 | $42.45 | $52.38 | 822,900 | — | — |
| 2008-07-23 | $44.08 | $54.40 | 1,009,600 | — | — |
| 2008-07-22 | $41.41 | $51.10 | 815,000 | — | — |
| 2008-07-21 | $41.39 | $51.08 | 486,600 | — | — |
| 2008-07-18 | $41.36 | $51.04 | 584,300 | — | — |
| 2008-07-17 | $40.57 | $50.06 | 633,600 | — | — |
| 2008-07-16 | $40.18 | $49.58 | 737,200 | — | — |
| 2008-07-15 | $38.40 | $47.39 | 1,236,300 | — | — |
| 2008-07-14 | $39.43 | $48.66 | 743,300 | — | — |
| 2008-07-11 | $40.51 | $49.99 | 859,700 | — | — |
| 2008-07-10 | $40.68 | $50.20 | 668,400 | — | — |
| 2008-07-09 | $40.91 | $50.48 | 679,300 | — | — |
| 2008-07-08 | $42.16 | $52.03 | 646,900 | — | — |
| 2008-07-07 | $41.29 | $50.95 | 628,500 | — | — |
| 2008-07-03 | $41.46 | $51.16 | 335,000 | — | — |
| 2008-07-02 | $41.70 | $51.46 | 779,900 | — | — |
| 2008-07-01 | $40.81 | $50.36 | 225,400 | — | — |
| 2008-06-30 | $40.95 | $50.53 | 629,600 | — | — |
| 2008-06-27 | $41.54 | $51.26 | 424,500 | — | — |
| 2008-06-26 | $41.66 | $51.41 | 464,800 | — | — |
| 2008-06-25 | $43.04 | $53.11 | 409,700 | — | — |
| 2008-06-24 | $41.85 | $51.64 | 612,100 | — | — |
| 2008-06-23 | $42.41 | $52.34 | 428,500 | — | — |
| 2008-06-20 | $43.15 | $53.25 | 364,500 | — | — |
| 2008-06-19 | $44.33 | $54.70 | 311,400 | — | — |
| 2008-06-18 | $44.20 | $54.54 | 371,600 | — | — |
| 2008-06-17 | $45.03 | $55.57 | 552,300 | — | — |
| 2008-06-16 | $44.57 | $55.00 | 396,300 | — | — |
| 2008-06-13 | $43.77 | $54.01 | 350,300 | — | — |
| 2008-06-12 | $43.01 | $53.08 | 406,700 | — | — |
| 2008-06-11 | $43.40 | $53.56 | 482,300 | — | — |
| 2008-06-10 | $44.24 | $54.59 | 410,300 | — | — |
| 2008-06-09 | $44.28 | $54.64 | 427,700 | — | — |
| 2008-06-06 | $44.09 | $54.41 | 388,400 | — | — |
| 2008-06-05 | $45.06 | $55.61 | 331,800 | — | — |
| 2008-06-04 | $44.96 | $55.48 | 307,200 | — | — |
| 2008-06-03 | $45.03 | $55.57 | 306,300 | — | — |
| 2008-06-02 | $45.67 | $56.36 | 370,800 | — | — |
| 2008-05-30 | $46.63 | $57.54 | 263,200 | — | — |
| 2008-05-29 | $47.02 | $58.02 | 336,000 | — | — |
| 2008-05-28 | $46.57 | $57.47 | 246,500 | — | — |
| 2008-05-27 | $46.05 | $56.83 | 401,900 | — | — |
| 2008-05-23 | $46.65 | $57.57 | 281,700 | — | — |
| 2008-05-22 | $47.15 | $58.18 | 395,600 | — | — |
| 2008-05-21 | $46.81 | $57.76 | 361,300 | — | — |
| 2008-05-20 | $47.20 | $58.25 | 300,700 | — | — |
| 2008-05-19 | $47.65 | $58.80 | 150,600 | — | — |
| 2008-05-16 | $48.03 | $58.83 | 434,300 | — | — |
| 2008-05-15 | $48.18 | $59.01 | 427,200 | — | — |
| 2008-05-14 | $46.73 | $57.24 | 363,000 | — | — |
| 2008-05-13 | $46.43 | $56.87 | 177,900 | — | — |
| 2008-05-12 | $46.84 | $57.37 | 206,500 | — | — |
| 2008-05-09 | $46.71 | $57.21 | 273,200 | — | — |
| 2008-05-08 | $46.05 | $56.41 | 393,500 | — | — |
| 2008-05-07 | $46.63 | $57.12 | 461,000 | — | — |
| 2008-05-06 | $47.17 | $57.78 | 521,600 | — | — |
| 2008-05-05 | $48.53 | $59.44 | 200,400 | — | — |
| 2008-05-02 | $49.69 | $60.86 | 384,900 | — | — |
| 2008-05-01 | $49.13 | $60.18 | 427,500 | — | — |
| 2008-04-30 | $48.54 | $59.46 | 406,400 | — | — |
| 2008-04-29 | $48.14 | $58.97 | 193,700 | — | — |
| 2008-04-28 | $48.02 | $58.82 | 239,800 | — | — |
| 2008-04-25 | $46.97 | $57.53 | 272,000 | — | — |
| 2008-04-24 | $47.41 | $58.07 | 295,100 | — | — |
| 2008-04-23 | $46.34 | $56.76 | 345,900 | — | — |
| 2008-04-22 | $47.23 | $57.85 | 314,300 | — | — |
| 2008-04-21 | $47.71 | $58.44 | 331,900 | — | — |
| 2008-04-18 | $48.19 | $59.03 | 585,400 | — | — |
| 2008-04-17 | $46.26 | $56.66 | 311,700 | — | — |
| 2008-04-16 | $46.53 | $56.99 | 196,900 | — | — |
| 2008-04-15 | $45.37 | $55.57 | 239,900 | — | — |
| 2008-04-14 | $45.43 | $55.65 | 277,900 | — | — |
| 2008-04-11 | $45.23 | $55.40 | 384,600 | — | — |
| 2008-04-10 | $46.50 | $56.96 | 347,100 | — | — |
| 2008-04-09 | $46.61 | $57.09 | 377,000 | — | — |
| 2008-04-08 | $47.30 | $57.94 | 325,500 | — | — |
| 2008-04-07 | $47.44 | $58.11 | 340,700 | — | — |
| 2008-04-04 | $48.03 | $58.83 | 526,100 | — | — |
| 2008-04-03 | $48.87 | $59.86 | 348,500 | — | — |
| 2008-04-02 | $48.22 | $59.06 | 428,800 | — | — |
| 2008-04-01 | $47.93 | $58.71 | 362,500 | — | — |
| 2008-03-31 | $46.60 | $57.08 | 668,500 | — | — |
| 2008-03-28 | $46.20 | $56.59 | 316,100 | — | — |
| 2008-03-27 | $46.89 | $57.43 | 444,800 | — | — |
| 2008-03-26 | $46.34 | $56.76 | 356,800 | — | — |
| 2008-03-25 | $46.79 | $57.31 | 423,200 | — | — |
| 2008-03-24 | $46.12 | $56.49 | 329,500 | — | — |
| 2008-03-20 | $44.97 | $55.08 | 553,800 | — | — |
| 2008-03-19 | $44.99 | $55.11 | 658,000 | — | — |
| 2008-03-18 | $45.78 | $56.08 | 683,700 | — | — |
| 2008-03-17 | $44.23 | $54.18 | 653,100 | — | — |
| 2008-03-14 | $45.33 | $55.52 | 947,600 | — | — |
| 2008-03-13 | $46.06 | $56.42 | 813,100 | — | — |
| 2008-03-12 | $45.95 | $56.28 | 629,400 | — | — |
| 2008-03-11 | $45.48 | $55.71 | 585,600 | — | — |
| 2008-03-10 | $44.07 | $53.98 | 642,100 | — | — |
| 2008-03-07 | $45.51 | $55.74 | 482,500 | — | — |
| 2008-03-06 | $45.97 | $56.31 | 339,700 | — | — |
| 2008-03-05 | $46.93 | $57.48 | 828,600 | — | — |
| 2008-03-04 | $46.28 | $56.69 | 787,100 | — | — |
| 2008-03-03 | $46.84 | $57.37 | 555,000 | — | — |
| 2008-02-29 | $47.80 | $58.55 | 436,600 | — | — |
| 2008-02-28 | $49.26 | $60.34 | 384,000 | — | — |
| 2008-02-27 | $49.02 | $60.04 | 410,900 | — | — |
| 2008-02-26 | $49.67 | $60.84 | 819,400 | — | — |
| 2008-02-25 | $47.35 | $58.00 | 561,500 | — | — |
| 2008-02-22 | $47.36 | $57.57 | 481,800 | — | — |
| 2008-02-21 | $46.38 | $56.38 | 308,300 | — | — |
| 2008-02-20 | $46.62 | $56.67 | 557,800 | — | — |
| 2008-02-19 | $46.32 | $56.31 | 424,600 | — | — |
| 2008-02-15 | $47.15 | $57.32 | 498,000 | — | — |
| 2008-02-14 | $47.20 | $57.38 | 602,000 | — | — |
| 2008-02-13 | $49.32 | $59.96 | 281,200 | — | — |
| 2008-02-12 | $48.81 | $59.34 | 332,700 | — | — |
| 2008-02-11 | $48.35 | $58.78 | 310,700 | — | — |
| 2008-02-08 | $48.54 | $59.01 | 308,700 | — | — |
| 2008-02-07 | $48.38 | $58.81 | 382,900 | — | — |
| 2008-02-06 | $48.64 | $59.13 | 324,200 | — | — |
| 2008-02-05 | $48.63 | $59.12 | 362,800 | — | — |
| 2008-02-04 | $50.68 | $61.61 | 307,000 | — | — |
| 2008-02-01 | $51.25 | $62.30 | 362,000 | — | — |
| 2008-01-31 | $49.49 | $60.16 | 694,500 | — | — |
| 2008-01-30 | $49.22 | $59.83 | 351,800 | — | — |
| 2008-01-29 | $49.84 | $60.59 | 305,200 | — | — |
| 2008-01-28 | $49.16 | $59.76 | 283,400 | — | — |
| 2008-01-25 | $47.87 | $58.19 | 427,600 | — | — |
| 2008-01-24 | $48.48 | $58.93 | 518,500 | — | — |
| 2008-01-23 | $47.73 | $58.02 | 752,400 | — | — |
| 2008-01-22 | $45.48 | $55.29 | 636,400 | — | — |
| 2008-01-18 | $46.54 | $56.58 | 622,900 | — | — |
| 2008-01-17 | $47.39 | $57.61 | 387,300 | — | — |
| 2008-01-16 | $48.84 | $59.37 | 442,100 | — | — |
| 2008-01-15 | $49.39 | $60.04 | 453,600 | — | — |
| 2008-01-14 | $51.11 | $62.13 | 195,900 | — | — |
| 2008-01-11 | $51.35 | $62.42 | 305,500 | — | — |
| 2008-01-10 | $52.19 | $63.44 | 543,900 | — | — |
| 2008-01-09 | $52.34 | $63.63 | 404,200 | — | — |
| 2008-01-08 | $52.27 | $63.54 | 250,600 | — | — |
| 2008-01-07 | $52.64 | $63.99 | 411,700 | — | — |
| 2008-01-04 | $53.78 | $65.38 | 248,100 | — | — |
| 2008-01-03 | $54.85 | $66.68 | 311,500 | — | — |
| 2008-01-02 | $54.82 | $66.64 | 320,000 | — | — |