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
- 1992-04-21 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 | $35.50 | $62.19 | 288,800 | — | — |
| 2008-12-30 | $34.70 | $60.79 | 229,000 | — | — |
| 2008-12-29 | $33.66 | $58.97 | 189,600 | — | — |
| 2008-12-26 | $33.78 | $58.63 | 61,400 | — | — |
| 2008-12-24 | $33.03 | $57.33 | 70,200 | — | — |
| 2008-12-23 | $33.35 | $57.89 | 140,500 | — | — |
| 2008-12-22 | $34.18 | $59.33 | 155,900 | — | — |
| 2008-12-19 | $34.00 | $59.01 | 330,800 | — | — |
| 2008-12-18 | $34.25 | $59.45 | 110,800 | — | — |
| 2008-12-17 | $34.39 | $59.69 | 115,700 | — | — |
| 2008-12-16 | $34.39 | $59.69 | 169,600 | — | — |
| 2008-12-15 | $32.21 | $55.91 | 142,900 | — | — |
| 2008-12-12 | $33.52 | $58.18 | 124,600 | — | — |
| 2008-12-11 | $31.68 | $54.99 | 145,100 | — | — |
| 2008-12-10 | $33.20 | $57.63 | 160,700 | — | — |
| 2008-12-09 | $32.84 | $57.00 | 205,000 | — | — |
| 2008-12-08 | $34.43 | $59.76 | 327,400 | — | — |
| 2008-12-05 | $33.78 | $58.63 | 290,200 | — | — |
| 2008-12-04 | $32.47 | $56.36 | 220,100 | — | — |
| 2008-12-03 | $32.89 | $57.09 | 361,500 | — | — |
| 2008-12-02 | $32.50 | $56.41 | 594,400 | — | — |
| 2008-12-01 | $32.71 | $56.78 | 2,372,100 | — | — |
| 2008-11-28 | $33.99 | $59.00 | 152,100 | — | — |
| 2008-11-26 | $33.77 | $58.61 | 951,200 | — | — |
| 2008-11-25 | $31.31 | $54.35 | 210,800 | — | — |
| 2008-11-24 | $30.80 | $53.46 | 157,500 | — | — |
| 2008-11-21 | $28.39 | $49.28 | 230,400 | — | — |
| 2008-11-20 | $27.00 | $46.86 | 112,000 | — | — |
| 2008-11-19 | $28.08 | $48.74 | 151,800 | — | — |
| 2008-11-18 | $30.14 | $52.31 | 121,000 | — | — |
| 2008-11-17 | $30.61 | $53.13 | 54,200 | — | — |
| 2008-11-14 | $30.51 | $52.96 | 116,600 | — | — |
| 2008-11-13 | $32.93 | $57.16 | 168,800 | — | — |
| 2008-11-12 | $30.42 | $52.80 | 84,000 | — | — |
| 2008-11-11 | $31.91 | $55.39 | 66,900 | — | — |
| 2008-11-10 | $32.02 | $55.58 | 35,600 | — | — |
| 2008-11-07 | $32.69 | $56.74 | 71,500 | — | — |
| 2008-11-06 | $32.48 | $56.38 | 120,600 | — | — |
| 2008-11-05 | $32.80 | $56.93 | 120,000 | — | — |
| 2008-11-04 | $34.97 | $60.70 | 58,200 | — | — |
| 2008-11-03 | $34.64 | $60.12 | 82,000 | — | — |
| 2008-10-31 | $34.10 | $59.19 | 130,300 | — | — |
| 2008-10-30 | $32.61 | $56.60 | 114,600 | — | — |
| 2008-10-29 | $30.88 | $53.60 | 150,300 | — | — |
| 2008-10-28 | $31.23 | $54.21 | 293,800 | — | — |
| 2008-10-27 | $29.60 | $51.38 | 105,100 | — | — |
| 2008-10-24 | $29.98 | $52.04 | 236,700 | — | — |
| 2008-10-23 | $30.17 | $52.37 | 226,200 | — | — |
| 2008-10-22 | $30.94 | $53.70 | 155,700 | — | — |
| 2008-10-21 | $32.02 | $55.58 | 164,500 | — | — |
| 2008-10-20 | $33.49 | $58.13 | 135,800 | — | — |
| 2008-10-17 | $32.09 | $55.70 | 212,100 | — | — |
| 2008-10-16 | $33.98 | $58.98 | 311,700 | — | — |
| 2008-10-15 | $32.65 | $56.67 | 178,100 | — | — |
| 2008-10-14 | $34.75 | $60.32 | 135,400 | — | — |
| 2008-10-13 | $36.73 | $63.75 | 219,500 | — | — |
| 2008-10-10 | $36.00 | $62.49 | 198,500 | — | — |
| 2008-10-09 | $30.26 | $52.52 | 206,300 | — | — |
| 2008-10-08 | $33.24 | $57.69 | 199,100 | — | — |
| 2008-10-07 | $33.55 | $58.23 | 161,400 | — | — |
| 2008-10-06 | $36.20 | $62.83 | 130,100 | — | — |
| 2008-10-03 | $35.50 | $61.62 | 111,200 | — | — |
| 2008-10-02 | $37.31 | $64.76 | 20,700 | — | — |
| 2008-10-01 | $37.32 | $64.78 | 43,600 | — | — |
| 2008-09-30 | $36.83 | $63.93 | 102,600 | — | — |
| 2008-09-29 | $35.30 | $61.27 | 106,400 | — | — |
| 2008-09-26 | $37.44 | $64.45 | 215,800 | — | — |
| 2008-09-25 | $37.19 | $64.02 | 92,300 | — | — |
| 2008-09-24 | $36.08 | $62.11 | 154,800 | — | — |
| 2008-09-23 | $36.21 | $62.33 | 84,900 | — | — |
| 2008-09-22 | $35.27 | $60.71 | 181,100 | — | — |
| 2008-09-19 | $37.47 | $64.50 | 5,400 | — | — |
| 2008-09-18 | $39.91 | $68.70 | 451,900 | — | — |
| 2008-09-17 | $34.01 | $58.54 | 273,200 | — | — |
| 2008-09-16 | $34.70 | $59.73 | 468,500 | — | — |
| 2008-09-15 | $33.77 | $58.13 | 428,900 | — | — |
| 2008-09-12 | $34.81 | $59.92 | 707,000 | — | — |
| 2008-09-11 | $35.67 | $61.40 | 328,100 | — | — |
| 2008-09-10 | $35.98 | $61.93 | 191,500 | — | — |
| 2008-09-09 | $35.44 | $61.00 | 376,300 | — | — |
| 2008-09-08 | $36.04 | $62.04 | 198,300 | — | — |
| 2008-09-05 | $34.61 | $59.58 | 226,100 | — | — |
| 2008-09-04 | $33.91 | $58.37 | 255,500 | — | — |
| 2008-09-03 | $33.98 | $58.49 | 386,600 | — | — |
| 2008-09-02 | $33.37 | $57.44 | 206,800 | — | — |
| 2008-08-29 | $33.56 | $57.77 | 141,300 | — | — |
| 2008-08-28 | $34.06 | $58.63 | 155,100 | — | — |
| 2008-08-27 | $32.92 | $56.67 | 203,600 | — | — |
| 2008-08-26 | $32.51 | $55.96 | 300,400 | — | — |
| 2008-08-25 | $32.37 | $55.72 | 273,400 | — | — |
| 2008-08-22 | $34.07 | $58.65 | 209,200 | — | — |
| 2008-08-21 | $33.02 | $56.84 | 163,000 | — | — |
| 2008-08-20 | $33.61 | $57.85 | 229,400 | — | — |
| 2008-08-19 | $34.38 | $59.18 | 160,000 | — | — |
| 2008-08-18 | $34.76 | $59.83 | 87,300 | — | — |
| 2008-08-15 | $35.84 | $61.69 | 183,200 | — | — |
| 2008-08-14 | $35.48 | $61.07 | 108,100 | — | — |
| 2008-08-13 | $35.38 | $60.90 | 174,500 | — | — |
| 2008-08-12 | $36.11 | $62.16 | 282,900 | — | — |
| 2008-08-11 | $35.83 | $61.68 | 208,300 | — | — |
| 2008-08-08 | $34.61 | $59.58 | 86,300 | — | — |
| 2008-08-07 | $33.40 | $57.49 | 103,500 | — | — |
| 2008-08-06 | $34.18 | $58.84 | 80,000 | — | — |
| 2008-08-05 | $34.42 | $59.25 | 204,200 | — | — |
| 2008-08-04 | $33.66 | $57.94 | 296,000 | — | — |
| 2008-08-01 | $33.97 | $58.47 | 153,000 | — | — |
| 2008-07-31 | $33.54 | $57.73 | 229,500 | — | — |
| 2008-07-30 | $34.02 | $58.56 | 316,400 | — | — |
| 2008-07-29 | $33.40 | $57.49 | 160,200 | — | — |
| 2008-07-28 | $31.28 | $53.84 | 158,300 | — | — |
| 2008-07-25 | $32.22 | $55.46 | 246,900 | — | — |
| 2008-07-24 | $31.31 | $53.90 | 241,100 | — | — |
| 2008-07-23 | $32.05 | $55.17 | 330,600 | — | — |
| 2008-07-22 | $31.02 | $53.40 | 300,600 | — | — |
| 2008-07-21 | $28.67 | $49.35 | 217,400 | — | — |
| 2008-07-18 | $28.78 | $49.54 | 236,700 | — | — |
| 2008-07-17 | $28.58 | $49.20 | 234,600 | — | — |
| 2008-07-16 | $27.33 | $47.04 | 215,100 | — | — |
| 2008-07-15 | $25.22 | $43.41 | 313,300 | — | — |
| 2008-07-14 | $27.09 | $46.63 | 123,900 | — | — |
| 2008-07-11 | $28.27 | $48.66 | 161,200 | — | — |
| 2008-07-10 | $28.42 | $48.92 | 152,900 | — | — |
| 2008-07-09 | $27.69 | $47.66 | 147,100 | — | — |
| 2008-07-08 | $29.03 | $49.97 | 248,400 | — | — |
| 2008-07-07 | $26.92 | $46.34 | 198,800 | — | — |
| 2008-07-03 | $28.09 | $48.35 | 84,900 | — | — |
| 2008-07-02 | $29.27 | $50.38 | 180,900 | — | — |
| 2008-07-01 | $29.57 | $50.90 | 174,000 | — | — |
| 2008-06-30 | $29.06 | $50.02 | 173,900 | — | — |
| 2008-06-27 | $30.74 | $52.91 | 412,000 | — | — |
| 2008-06-26 | $30.73 | $52.36 | 142,400 | — | — |
| 2008-06-25 | $31.21 | $53.18 | 161,900 | — | — |
| 2008-06-24 | $31.29 | $53.32 | 116,400 | — | — |
| 2008-06-23 | $31.02 | $52.86 | 106,600 | — | — |
| 2008-06-20 | $32.51 | $55.40 | 279,600 | — | — |
| 2008-06-19 | $32.40 | $55.21 | 240,100 | — | — |
| 2008-06-18 | $31.46 | $53.61 | 187,600 | — | — |
| 2008-06-17 | $31.58 | $53.81 | 166,500 | — | — |
| 2008-06-16 | $31.95 | $54.44 | 247,400 | — | — |
| 2008-06-13 | $31.33 | $53.39 | 151,800 | — | — |
| 2008-06-12 | $31.26 | $53.27 | 78,800 | — | — |
| 2008-06-11 | $30.91 | $52.67 | 64,900 | — | — |
| 2008-06-10 | $31.42 | $53.54 | 118,200 | — | — |
| 2008-06-09 | $31.10 | $52.99 | 372,700 | — | — |
| 2008-06-06 | $31.11 | $53.01 | 98,700 | — | — |
| 2008-06-05 | $32.50 | $55.38 | 104,200 | — | — |
| 2008-06-04 | $32.21 | $54.88 | 80,700 | — | — |
| 2008-06-03 | $31.96 | $54.46 | 228,300 | — | — |
| 2008-06-02 | $32.29 | $55.02 | 123,600 | — | — |
| 2008-05-30 | $32.51 | $55.40 | 88,000 | — | — |
| 2008-05-29 | $32.78 | $55.86 | 88,300 | — | — |
| 2008-05-28 | $32.33 | $55.09 | 66,600 | — | — |
| 2008-05-27 | $32.81 | $55.91 | 99,100 | — | — |
| 2008-05-23 | $32.12 | $54.73 | 54,800 | — | — |
| 2008-05-22 | $32.52 | $55.41 | 131,500 | — | — |
| 2008-05-21 | $31.65 | $53.93 | 93,600 | — | — |
| 2008-05-20 | $31.71 | $54.03 | 120,000 | — | — |
| 2008-05-19 | $31.91 | $54.37 | 254,400 | — | — |
| 2008-05-16 | $32.39 | $55.19 | 117,500 | — | — |
| 2008-05-15 | $32.59 | $55.53 | 242,700 | — | — |
| 2008-05-14 | $32.67 | $55.67 | 180,800 | — | — |
| 2008-05-13 | $32.85 | $55.98 | 95,900 | — | — |
| 2008-05-12 | $33.33 | $56.79 | 141,700 | — | — |
| 2008-05-09 | $32.93 | $56.11 | 82,900 | — | — |
| 2008-05-08 | $32.93 | $56.11 | 54,900 | — | — |
| 2008-05-07 | $32.90 | $56.06 | 75,700 | — | — |
| 2008-05-06 | $34.47 | $58.74 | 99,100 | — | — |
| 2008-05-05 | $34.73 | $59.18 | 204,200 | — | — |
| 2008-05-02 | $34.15 | $58.19 | 139,300 | — | — |
| 2008-05-01 | $35.19 | $59.96 | 158,500 | — | — |
| 2008-04-30 | $34.07 | $58.05 | 175,600 | — | — |
| 2008-04-29 | $34.44 | $58.68 | 94,000 | — | — |
| 2008-04-28 | $34.32 | $58.48 | 176,800 | — | — |
| 2008-04-25 | $33.79 | $57.58 | 462,500 | — | — |
| 2008-04-24 | $33.86 | $57.70 | 243,300 | — | — |
| 2008-04-23 | $32.15 | $54.78 | 140,000 | — | — |
| 2008-04-22 | $32.54 | $55.45 | 142,300 | — | — |
| 2008-04-21 | $33.39 | $56.90 | 162,300 | — | — |
| 2008-04-18 | $33.25 | $56.66 | 231,700 | — | — |
| 2008-04-17 | $33.19 | $56.55 | 197,000 | — | — |
| 2008-04-16 | $33.73 | $57.48 | 201,100 | — | — |
| 2008-04-15 | $32.74 | $55.79 | 59,500 | — | — |
| 2008-04-14 | $31.70 | $54.02 | 43,200 | — | — |
| 2008-04-11 | $32.01 | $54.54 | 67,000 | — | — |
| 2008-04-10 | $32.51 | $55.40 | 68,900 | — | — |
| 2008-04-09 | $32.00 | $54.53 | 74,800 | — | — |
| 2008-04-08 | $32.76 | $55.82 | 67,500 | — | — |
| 2008-04-07 | $32.58 | $55.52 | 43,000 | — | — |
| 2008-04-04 | $32.62 | $55.58 | 109,700 | — | — |
| 2008-04-03 | $33.64 | $57.32 | 76,200 | — | — |
| 2008-04-02 | $33.62 | $57.29 | 116,400 | — | — |
| 2008-04-01 | $33.70 | $57.42 | 203,600 | — | — |
| 2008-03-31 | $32.17 | $54.82 | 176,600 | — | — |
| 2008-03-28 | $31.60 | $53.85 | 177,700 | — | — |
| 2008-03-27 | $32.45 | $54.77 | 204,400 | — | — |
| 2008-03-26 | $32.98 | $55.66 | 99,800 | — | — |
| 2008-03-25 | $33.01 | $55.71 | 110,900 | — | — |
| 2008-03-24 | $33.20 | $56.03 | 129,100 | — | — |
| 2008-03-20 | $33.43 | $56.42 | 381,000 | — | — |
| 2008-03-19 | $31.31 | $52.84 | 181,500 | — | — |
| 2008-03-18 | $32.03 | $54.06 | 197,600 | — | — |
| 2008-03-17 | $30.56 | $51.58 | 183,600 | — | — |
| 2008-03-14 | $29.90 | $50.46 | 161,000 | — | — |
| 2008-03-13 | $29.99 | $50.61 | 173,100 | — | — |
| 2008-03-12 | $29.17 | $49.23 | 263,500 | — | — |
| 2008-03-11 | $29.90 | $50.46 | 194,600 | — | — |
| 2008-03-10 | $27.74 | $46.82 | 66,400 | — | — |
| 2008-03-07 | $27.95 | $47.17 | 99,700 | — | — |
| 2008-03-06 | $27.18 | $45.87 | 76,000 | — | — |
| 2008-03-05 | $27.79 | $46.90 | 130,800 | — | — |
| 2008-03-04 | $27.91 | $47.10 | 376,800 | — | — |
| 2008-03-03 | $27.92 | $47.12 | 163,100 | — | — |
| 2008-02-29 | $28.35 | $47.85 | 130,600 | — | — |
| 2008-02-28 | $29.28 | $49.42 | 124,200 | — | — |
| 2008-02-27 | $30.12 | $50.83 | 64,000 | — | — |
| 2008-02-26 | $30.15 | $50.88 | 153,300 | — | — |
| 2008-02-25 | $30.05 | $50.72 | 110,400 | — | — |
| 2008-02-22 | $29.77 | $50.24 | 143,700 | — | — |
| 2008-02-21 | $29.27 | $49.40 | 121,200 | — | — |
| 2008-02-20 | $29.68 | $50.09 | 65,900 | — | — |
| 2008-02-19 | $28.55 | $48.18 | 77,100 | — | — |
| 2008-02-15 | $28.75 | $48.52 | 149,000 | — | — |
| 2008-02-14 | $29.25 | $49.37 | 71,500 | — | — |
| 2008-02-13 | $30.45 | $51.39 | 80,300 | — | — |
| 2008-02-12 | $30.09 | $50.78 | 99,300 | — | — |
| 2008-02-11 | $29.92 | $50.50 | 88,200 | — | — |
| 2008-02-08 | $30.02 | $50.66 | 114,000 | — | — |
| 2008-02-07 | $30.60 | $51.64 | 142,000 | — | — |
| 2008-02-06 | $29.77 | $50.24 | 95,100 | — | — |
| 2008-02-05 | $29.46 | $49.72 | 79,500 | — | — |
| 2008-02-04 | $30.38 | $51.27 | 93,700 | — | — |
| 2008-02-01 | $30.95 | $52.23 | 93,000 | — | — |
| 2008-01-31 | $31.11 | $52.50 | 128,900 | — | — |
| 2008-01-30 | $29.97 | $50.58 | 126,400 | — | — |
| 2008-01-29 | $30.16 | $50.90 | 84,400 | — | — |
| 2008-01-28 | $30.19 | $50.95 | 144,900 | — | — |
| 2008-01-25 | $29.31 | $49.47 | 194,700 | — | — |
| 2008-01-24 | $29.52 | $49.82 | 135,900 | — | — |
| 2008-01-23 | $30.27 | $51.09 | 168,000 | — | — |
| 2008-01-22 | $27.66 | $46.68 | 161,600 | — | — |
| 2008-01-18 | $27.54 | $46.48 | 236,700 | — | — |
| 2008-01-17 | $27.46 | $46.34 | 147,600 | — | — |
| 2008-01-16 | $28.08 | $47.39 | 200,500 | — | — |
| 2008-01-15 | $27.49 | $46.39 | 253,000 | — | — |
| 2008-01-14 | $27.05 | $45.65 | 112,200 | — | — |
| 2008-01-11 | $26.99 | $45.55 | 218,200 | — | — |
| 2008-01-10 | $27.42 | $46.28 | 151,500 | — | — |
| 2008-01-09 | $27.68 | $46.72 | 166,600 | — | — |
| 2008-01-08 | $26.42 | $44.59 | 195,700 | — | — |
| 2008-01-07 | $27.06 | $45.67 | 137,500 | — | — |
| 2008-01-04 | $25.78 | $43.51 | 105,700 | — | — |
| 2008-01-03 | $26.69 | $45.04 | 110,900 | — | — |
| 2008-01-02 | $27.01 | $45.58 | 108,000 | — | — |