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
- 1997-01-28 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 | $34.50 | $45.17 | 58,800 | — | — |
| 2008-12-30 | $34.10 | $44.65 | 19,700 | — | — |
| 2008-12-29 | $32.67 | $42.78 | 7,800 | — | — |
| 2008-12-26 | $33.08 | $43.31 | 4,000 | — | — |
| 2008-12-24 | $32.99 | $43.20 | 5,100 | — | — |
| 2008-12-23 | $32.91 | $43.09 | 24,100 | — | — |
| 2008-12-22 | $32.41 | $42.44 | 43,600 | — | — |
| 2008-12-19 | $32.44 | $42.48 | 240,200 | — | — |
| 2008-12-18 | $33.47 | $43.82 | 89,900 | — | — |
| 2008-12-17 | $32.32 | $42.32 | 35,900 | — | — |
| 2008-12-16 | $32.50 | $42.55 | 60,000 | — | — |
| 2008-12-15 | $31.56 | $41.32 | 18,000 | — | — |
| 2008-12-12 | $32.92 | $43.10 | 19,400 | — | — |
| 2008-12-11 | $30.65 | $40.13 | 31,400 | — | — |
| 2008-12-10 | $33.19 | $43.46 | 22,200 | — | — |
| 2008-12-09 | $33.17 | $43.43 | 31,500 | — | — |
| 2008-12-08 | $35.16 | $46.04 | 49,600 | — | — |
| 2008-12-05 | $34.75 | $45.50 | 34,700 | — | — |
| 2008-12-04 | $32.45 | $42.49 | 32,400 | — | — |
| 2008-12-03 | $32.41 | $42.44 | 44,400 | — | — |
| 2008-12-02 | $31.79 | $41.62 | 39,100 | — | — |
| 2008-12-01 | $30.61 | $40.08 | 65,000 | — | — |
| 2008-11-28 | $33.95 | $44.45 | 16,100 | — | — |
| 2008-11-26 | $35.45 | $46.42 | 50,800 | — | — |
| 2008-11-25 | $33.61 | $44.01 | 95,300 | — | — |
| 2008-11-24 | $34.65 | $45.37 | 50,100 | — | — |
| 2008-11-21 | $32.95 | $43.14 | 38,500 | — | — |
| 2008-11-20 | $30.36 | $39.75 | 25,300 | — | — |
| 2008-11-19 | $30.89 | $40.45 | 42,300 | — | — |
| 2008-11-18 | $31.99 | $41.89 | 26,600 | — | — |
| 2008-11-17 | $32.05 | $41.96 | 23,000 | — | — |
| 2008-11-14 | $31.99 | $41.89 | 27,400 | — | — |
| 2008-11-13 | $33.53 | $43.90 | 28,900 | — | — |
| 2008-11-12 | $30.00 | $39.28 | 13,400 | — | — |
| 2008-11-11 | $31.26 | $40.93 | 20,800 | — | — |
| 2008-11-10 | $30.38 | $39.78 | 18,500 | — | — |
| 2008-11-07 | $31.29 | $40.97 | 10,100 | — | — |
| 2008-11-06 | $30.62 | $40.09 | 18,600 | — | — |
| 2008-11-05 | $31.39 | $41.10 | 24,300 | — | — |
| 2008-11-04 | $34.31 | $44.92 | 13,800 | — | — |
| 2008-11-03 | $34.90 | $45.70 | 13,100 | — | — |
| 2008-10-31 | $33.89 | $44.37 | 35,300 | — | — |
| 2008-10-30 | $32.20 | $42.16 | 15,900 | — | — |
| 2008-10-29 | $32.71 | $42.83 | 16,400 | — | — |
| 2008-10-28 | $32.35 | $42.14 | 47,100 | — | — |
| 2008-10-27 | $29.75 | $38.75 | 31,100 | — | — |
| 2008-10-24 | $30.59 | $39.84 | 18,700 | — | — |
| 2008-10-23 | $31.40 | $40.90 | 24,000 | — | — |
| 2008-10-22 | $31.30 | $40.77 | 21,900 | — | — |
| 2008-10-21 | $32.49 | $42.32 | 30,300 | — | — |
| 2008-10-20 | $33.50 | $43.63 | 12,900 | — | — |
| 2008-10-17 | $33.36 | $43.45 | 65,100 | — | — |
| 2008-10-16 | $33.74 | $43.95 | 41,600 | — | — |
| 2008-10-15 | $32.37 | $42.16 | 97,700 | — | — |
| 2008-10-14 | $35.42 | $46.13 | 26,400 | — | — |
| 2008-10-13 | $37.00 | $48.19 | 47,700 | — | — |
| 2008-10-10 | $35.05 | $45.65 | 45,500 | — | — |
| 2008-10-09 | $30.18 | $39.31 | 50,000 | — | — |
| 2008-10-08 | $34.94 | $45.51 | 23,900 | — | — |
| 2008-10-07 | $33.39 | $43.49 | 14,200 | — | — |
| 2008-10-06 | $36.16 | $47.10 | 29,900 | — | — |
| 2008-10-03 | $35.55 | $46.30 | 10,800 | — | — |
| 2008-10-02 | $35.19 | $45.83 | 11,600 | — | — |
| 2008-10-01 | $35.42 | $46.13 | 10,100 | — | — |
| 2008-09-30 | $37.60 | $48.97 | 29,100 | — | — |
| 2008-09-29 | $37.45 | $48.78 | 25,700 | — | — |
| 2008-09-26 | $36.84 | $47.98 | 18,000 | — | — |
| 2008-09-25 | $36.66 | $47.75 | 25,100 | — | — |
| 2008-09-24 | $35.35 | $46.04 | 12,500 | — | — |
| 2008-09-23 | $34.85 | $45.39 | 25,400 | — | — |
| 2008-09-22 | $38.60 | $50.28 | 34,800 | — | — |
| 2008-09-19 | $38.80 | $50.54 | 205,900 | — | — |
| 2008-09-18 | $35.80 | $46.63 | 95,600 | — | — |
| 2008-09-17 | $33.93 | $44.19 | 28,000 | — | — |
| 2008-09-16 | $35.05 | $45.65 | 58,200 | — | — |
| 2008-09-15 | $34.70 | $45.20 | 35,800 | — | — |
| 2008-09-12 | $34.53 | $44.97 | 12,100 | — | — |
| 2008-09-11 | $34.39 | $44.79 | 47,900 | — | — |
| 2008-09-10 | $35.63 | $46.41 | 32,000 | — | — |
| 2008-09-09 | $34.69 | $45.18 | 28,500 | — | — |
| 2008-09-08 | $35.27 | $45.94 | 52,200 | — | — |
| 2008-09-05 | $32.40 | $42.20 | 24,200 | — | — |
| 2008-09-04 | $32.15 | $41.87 | 41,400 | — | — |
| 2008-09-03 | $34.71 | $45.21 | 32,900 | — | — |
| 2008-09-02 | $34.36 | $44.75 | 18,800 | — | — |
| 2008-08-29 | $33.83 | $44.06 | 19,600 | — | — |
| 2008-08-28 | $34.49 | $44.92 | 14,800 | — | — |
| 2008-08-27 | $34.10 | $44.41 | 15,900 | — | — |
| 2008-08-26 | $33.67 | $43.85 | 19,300 | — | — |
| 2008-08-25 | $33.24 | $43.29 | 22,900 | — | — |
| 2008-08-22 | $35.25 | $45.91 | 9,800 | — | — |
| 2008-08-21 | $34.93 | $45.50 | 18,700 | — | — |
| 2008-08-20 | $34.56 | $45.01 | 28,700 | — | — |
| 2008-08-19 | $35.60 | $46.37 | 8,700 | — | — |
| 2008-08-18 | $36.43 | $47.45 | 31,200 | — | — |
| 2008-08-15 | $37.72 | $49.13 | 39,000 | — | — |
| 2008-08-14 | $36.90 | $48.06 | 9,300 | — | — |
| 2008-08-13 | $35.87 | $46.72 | 45,000 | — | — |
| 2008-08-12 | $36.11 | $47.03 | 25,000 | — | — |
| 2008-08-11 | $37.27 | $48.54 | 25,700 | — | — |
| 2008-08-08 | $35.94 | $46.81 | 39,100 | — | — |
| 2008-08-07 | $34.06 | $44.36 | 58,800 | — | — |
| 2008-08-06 | $35.99 | $46.88 | 22,100 | — | — |
| 2008-08-05 | $35.93 | $46.80 | 36,500 | — | — |
| 2008-08-04 | $35.37 | $46.07 | 41,000 | — | — |
| 2008-08-01 | $34.97 | $45.55 | 25,300 | — | — |
| 2008-07-31 | $34.75 | $45.26 | 15,100 | — | — |
| 2008-07-30 | $34.74 | $45.25 | 19,000 | — | — |
| 2008-07-29 | $34.39 | $44.57 | 33,600 | — | — |
| 2008-07-28 | $32.90 | $42.64 | 28,500 | — | — |
| 2008-07-25 | $35.00 | $45.36 | 59,700 | — | — |
| 2008-07-24 | $33.51 | $43.43 | 29,600 | — | — |
| 2008-07-23 | $33.53 | $43.46 | 100,100 | — | — |
| 2008-07-22 | $33.10 | $42.90 | 107,300 | — | — |
| 2008-07-21 | $33.29 | $43.15 | 66,300 | — | — |
| 2008-07-18 | $31.61 | $40.97 | 49,400 | — | — |
| 2008-07-17 | $32.85 | $42.57 | 59,100 | — | — |
| 2008-07-16 | $30.72 | $39.81 | 93,300 | — | — |
| 2008-07-15 | $26.46 | $34.29 | 72,800 | — | — |
| 2008-07-14 | $27.03 | $35.03 | 87,600 | — | — |
| 2008-07-11 | $28.00 | $36.29 | 59,600 | — | — |
| 2008-07-10 | $29.44 | $38.16 | 19,500 | — | — |
| 2008-07-09 | $28.97 | $37.55 | 16,600 | — | — |
| 2008-07-08 | $30.20 | $39.14 | 32,100 | — | — |
| 2008-07-07 | $28.20 | $36.55 | 39,500 | — | — |
| 2008-07-03 | $28.57 | $37.03 | 14,600 | — | — |
| 2008-07-02 | $29.98 | $38.86 | 44,300 | — | — |
| 2008-07-01 | $29.76 | $38.57 | 26,300 | — | — |
| 2008-06-30 | $28.56 | $37.01 | 54,400 | — | — |
| 2008-06-27 | $28.80 | $37.33 | 84,800 | — | — |
| 2008-06-26 | $29.37 | $38.06 | 35,800 | — | — |
| 2008-06-25 | $31.94 | $41.40 | 14,300 | — | — |
| 2008-06-24 | $31.35 | $40.63 | 9,600 | — | — |
| 2008-06-23 | $31.51 | $40.84 | 8,400 | — | — |
| 2008-06-20 | $31.99 | $41.46 | 49,200 | — | — |
| 2008-06-19 | $32.75 | $42.45 | 21,800 | — | — |
| 2008-06-18 | $32.01 | $41.49 | 12,600 | — | — |
| 2008-06-17 | $32.25 | $41.80 | 7,900 | — | — |
| 2008-06-16 | $33.65 | $43.61 | 11,400 | — | — |
| 2008-06-13 | $32.94 | $42.69 | 16,000 | — | — |
| 2008-06-12 | $32.49 | $42.11 | 16,300 | — | — |
| 2008-06-11 | $32.00 | $41.47 | 9,700 | — | — |
| 2008-06-10 | $32.17 | $41.69 | 8,400 | — | — |
| 2008-06-09 | $32.13 | $41.64 | 33,400 | — | — |
| 2008-06-06 | $32.73 | $42.42 | 32,300 | — | — |
| 2008-06-05 | $34.00 | $44.07 | 16,600 | — | — |
| 2008-06-04 | $33.31 | $43.17 | 14,800 | — | — |
| 2008-06-03 | $32.41 | $42.00 | 17,000 | — | — |
| 2008-06-02 | $31.89 | $41.33 | 25,800 | — | — |
| 2008-05-30 | $33.30 | $43.16 | 14,900 | — | — |
| 2008-05-29 | $34.67 | $44.93 | 16,500 | — | — |
| 2008-05-28 | $34.45 | $44.65 | 9,200 | — | — |
| 2008-05-27 | $34.59 | $44.83 | 25,700 | — | — |
| 2008-05-23 | $33.94 | $43.99 | 14,400 | — | — |
| 2008-05-22 | $34.30 | $44.45 | 19,700 | — | — |
| 2008-05-21 | $33.24 | $43.08 | 15,400 | — | — |
| 2008-05-20 | $32.26 | $41.81 | 13,000 | — | — |
| 2008-05-19 | $33.28 | $43.13 | 21,400 | — | — |
| 2008-05-16 | $35.06 | $45.44 | 35,500 | — | — |
| 2008-05-15 | $35.95 | $46.59 | 11,700 | — | — |
| 2008-05-14 | $35.16 | $45.57 | 9,800 | — | — |
| 2008-05-13 | $35.41 | $45.89 | 9,100 | — | — |
| 2008-05-12 | $35.62 | $46.16 | 9,400 | — | — |
| 2008-05-09 | $34.04 | $44.12 | 8,700 | — | — |
| 2008-05-08 | $34.07 | $44.16 | 22,100 | — | — |
| 2008-05-07 | $33.99 | $44.05 | 30,500 | — | — |
| 2008-05-06 | $34.46 | $44.44 | 17,600 | — | — |
| 2008-05-05 | $33.74 | $43.51 | 20,400 | — | — |
| 2008-05-02 | $33.68 | $43.44 | 15,700 | — | — |
| 2008-05-01 | $36.00 | $46.43 | 17,700 | — | — |
| 2008-04-30 | $33.97 | $43.81 | 19,100 | — | — |
| 2008-04-29 | $34.81 | $44.89 | 6,000 | — | — |
| 2008-04-28 | $34.82 | $44.91 | 7,100 | — | — |
| 2008-04-25 | $34.92 | $45.03 | 15,500 | — | — |
| 2008-04-24 | $34.99 | $45.12 | 24,900 | — | — |
| 2008-04-23 | $34.49 | $44.48 | 15,400 | — | — |
| 2008-04-22 | $34.31 | $44.25 | 28,200 | — | — |
| 2008-04-21 | $34.06 | $43.93 | 16,000 | — | — |
| 2008-04-18 | $35.06 | $45.21 | 32,800 | — | — |
| 2008-04-17 | $32.75 | $42.24 | 12,600 | — | — |
| 2008-04-16 | $32.98 | $42.53 | 18,600 | — | — |
| 2008-04-15 | $30.53 | $39.37 | 7,200 | — | — |
| 2008-04-14 | $29.50 | $38.04 | 13,300 | — | — |
| 2008-04-11 | $29.86 | $38.51 | 27,600 | — | — |
| 2008-04-10 | $31.48 | $40.60 | 14,000 | — | — |
| 2008-04-09 | $30.97 | $39.94 | 27,400 | — | — |
| 2008-04-08 | $32.08 | $41.37 | 28,500 | — | — |
| 2008-04-07 | $31.81 | $41.02 | 12,200 | — | — |
| 2008-04-04 | $32.60 | $42.04 | 10,900 | — | — |
| 2008-04-03 | $32.96 | $42.51 | 21,300 | — | — |
| 2008-04-02 | $34.05 | $43.91 | 74,400 | — | — |
| 2008-04-01 | $36.39 | $46.93 | 127,800 | — | — |
| 2008-03-31 | $33.80 | $43.59 | 20,500 | — | — |
| 2008-03-28 | $33.10 | $42.69 | 6,500 | — | — |
| 2008-03-27 | $34.09 | $43.96 | 11,300 | — | — |
| 2008-03-26 | $34.65 | $44.69 | 22,800 | — | — |
| 2008-03-25 | $34.75 | $44.82 | 28,100 | — | — |
| 2008-03-24 | $33.68 | $43.44 | 18,100 | — | — |
| 2008-03-20 | $32.55 | $41.98 | 142,200 | — | — |
| 2008-03-19 | $30.63 | $39.50 | 40,900 | — | — |
| 2008-03-18 | $31.50 | $40.62 | 32,800 | — | — |
| 2008-03-17 | $30.02 | $38.72 | 48,400 | — | — |
| 2008-03-14 | $29.47 | $38.01 | 21,900 | — | — |
| 2008-03-13 | $29.92 | $38.59 | 26,500 | — | — |
| 2008-03-12 | $29.65 | $38.24 | 56,200 | — | — |
| 2008-03-11 | $28.99 | $37.39 | 27,400 | — | — |
| 2008-03-10 | $26.96 | $34.77 | 19,800 | — | — |
| 2008-03-07 | $28.16 | $36.32 | 12,500 | — | — |
| 2008-03-06 | $27.22 | $35.10 | 13,500 | — | — |
| 2008-03-05 | $28.60 | $36.88 | 23,200 | — | — |
| 2008-03-04 | $29.45 | $37.98 | 8,900 | — | — |
| 2008-03-03 | $29.09 | $37.52 | 20,100 | — | — |
| 2008-02-29 | $29.91 | $38.57 | 48,000 | — | — |
| 2008-02-28 | $31.08 | $40.08 | 40,600 | — | — |
| 2008-02-27 | $31.21 | $40.25 | 16,100 | — | — |
| 2008-02-26 | $31.89 | $41.13 | 25,100 | — | — |
| 2008-02-25 | $31.58 | $40.73 | 27,800 | — | — |
| 2008-02-22 | $30.65 | $39.53 | 13,600 | — | — |
| 2008-02-21 | $31.03 | $40.02 | 8,500 | — | — |
| 2008-02-20 | $32.28 | $41.63 | 10,900 | — | — |
| 2008-02-19 | $31.32 | $40.39 | 24,600 | — | — |
| 2008-02-15 | $31.93 | $41.18 | 20,000 | — | — |
| 2008-02-14 | $31.46 | $40.57 | 19,300 | — | — |
| 2008-02-13 | $32.26 | $41.60 | 19,200 | — | — |
| 2008-02-12 | $31.19 | $40.22 | 28,800 | — | — |
| 2008-02-11 | $30.60 | $39.46 | 12,400 | — | — |
| 2008-02-08 | $30.92 | $39.88 | 16,100 | — | — |
| 2008-02-07 | $30.93 | $39.89 | 17,000 | — | — |
| 2008-02-06 | $30.38 | $39.18 | 17,900 | — | — |
| 2008-02-05 | $30.56 | $39.41 | 25,000 | — | — |
| 2008-02-04 | $31.23 | $40.28 | 32,700 | — | — |
| 2008-02-01 | $30.79 | $39.71 | 46,600 | — | — |
| 2008-01-31 | $29.92 | $38.59 | 129,800 | — | — |
| 2008-01-30 | $29.07 | $37.49 | 59,800 | — | — |
| 2008-01-29 | $30.00 | $38.47 | 19,300 | — | — |
| 2008-01-28 | $30.24 | $38.78 | 38,100 | — | — |
| 2008-01-25 | $30.48 | $39.09 | 14,600 | — | — |
| 2008-01-24 | $30.73 | $39.41 | 25,700 | — | — |
| 2008-01-23 | $30.75 | $39.43 | 63,100 | — | — |
| 2008-01-22 | $30.85 | $39.56 | 33,200 | — | — |
| 2008-01-18 | $28.75 | $36.87 | 36,000 | — | — |
| 2008-01-17 | $29.63 | $38.00 | 14,300 | — | — |
| 2008-01-16 | $30.97 | $39.71 | 29,800 | — | — |
| 2008-01-15 | $30.49 | $39.10 | 37,100 | — | — |
| 2008-01-14 | $30.88 | $39.60 | 14,000 | — | — |
| 2008-01-11 | $30.10 | $38.60 | 30,600 | — | — |
| 2008-01-10 | $32.23 | $41.33 | 23,500 | — | — |
| 2008-01-09 | $31.95 | $40.97 | 20,100 | — | — |
| 2008-01-08 | $30.53 | $39.15 | 59,600 | — | — |
| 2008-01-07 | $31.53 | $40.43 | 49,400 | — | — |
| 2008-01-04 | $29.88 | $38.32 | 52,500 | — | — |
| 2008-01-03 | $31.50 | $40.39 | 34,500 | — | — |
| 2008-01-02 | $31.50 | $40.39 | 29,300 | — | — |