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
- 2003-03-18 to 2026-09-01
- 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 | $33.50 | $33.50 | 14,740 | — | — |
| 2008-12-30 | $33.40 | $33.40 | 10,700 | — | — |
| 2008-12-29 | $31.80 | $31.80 | 12,150 | — | — |
| 2008-12-26 | $27.90 | $27.90 | 2,160 | — | — |
| 2008-12-24 | $27.50 | $27.50 | 3,530 | — | — |
| 2008-12-23 | $30.60 | $30.60 | 5,290 | — | — |
| 2008-12-22 | $29.30 | $29.30 | 20,310 | — | — |
| 2008-12-19 | $32.50 | $32.50 | 32,970 | — | — |
| 2008-12-18 | $28.70 | $28.70 | 8,570 | — | — |
| 2008-12-17 | $30.30 | $30.30 | 19,200 | — | — |
| 2008-12-16 | $32.80 | $32.80 | 12,920 | — | — |
| 2008-12-15 | $29.60 | $29.60 | 13,070 | — | — |
| 2008-12-12 | $33.30 | $33.30 | 14,750 | — | — |
| 2008-12-11 | $32.00 | $32.00 | 17,260 | — | — |
| 2008-12-10 | $33.10 | $33.10 | 13,110 | — | — |
| 2008-12-09 | $31.30 | $31.30 | 9,130 | — | — |
| 2008-12-08 | $32.60 | $32.60 | 10,370 | — | — |
| 2008-12-05 | $30.20 | $30.20 | 8,430 | — | — |
| 2008-12-04 | $28.90 | $28.90 | 8,990 | — | — |
| 2008-12-03 | $31.30 | $31.30 | 10,590 | — | — |
| 2008-12-02 | $29.90 | $29.90 | 8,520 | — | — |
| 2008-12-01 | $26.40 | $26.40 | 9,360 | — | — |
| 2008-11-28 | $31.40 | $31.40 | 3,130 | — | — |
| 2008-11-26 | $31.00 | $31.00 | 18,660 | — | — |
| 2008-11-25 | $28.70 | $28.70 | 14,600 | — | — |
| 2008-11-24 | $28.10 | $28.10 | 18,360 | — | — |
| 2008-11-21 | $28.70 | $28.70 | 36,510 | — | — |
| 2008-11-20 | $31.60 | $31.60 | 9,030 | — | — |
| 2008-11-19 | $34.20 | $34.20 | 9,400 | — | — |
| 2008-11-18 | $38.40 | $38.40 | 7,940 | — | — |
| 2008-11-17 | $41.10 | $41.10 | 9,240 | — | — |
| 2008-11-14 | $43.30 | $43.30 | 18,540 | — | — |
| 2008-11-13 | $47.70 | $47.70 | 13,270 | — | — |
| 2008-11-12 | $40.10 | $40.10 | 11,990 | — | — |
| 2008-11-11 | $41.90 | $41.90 | 5,480 | — | — |
| 2008-11-10 | $43.30 | $43.30 | 7,710 | — | — |
| 2008-11-07 | $43.60 | $43.60 | 12,380 | — | — |
| 2008-11-06 | $40.60 | $40.60 | 7,770 | — | — |
| 2008-11-05 | $45.40 | $45.40 | 13,960 | — | — |
| 2008-11-04 | $52.20 | $52.20 | 13,360 | — | — |
| 2008-11-03 | $53.50 | $53.50 | 15,360 | — | — |
| 2008-10-31 | $52.40 | $52.40 | 24,250 | — | — |
| 2008-10-30 | $42.20 | $42.20 | 18,490 | — | — |
| 2008-10-29 | $43.70 | $43.70 | 26,650 | — | — |
| 2008-10-28 | $44.30 | $44.30 | 23,080 | — | — |
| 2008-10-27 | $41.30 | $41.30 | 16,110 | — | — |
| 2008-10-24 | $43.90 | $43.90 | 14,100 | — | — |
| 2008-10-23 | $46.70 | $46.70 | 18,680 | — | — |
| 2008-10-22 | $46.60 | $46.60 | 12,180 | — | — |
| 2008-10-21 | $47.70 | $47.70 | 24,080 | — | — |
| 2008-10-20 | $50.40 | $50.40 | 12,060 | — | — |
| 2008-10-17 | $49.90 | $49.90 | 27,370 | — | — |
| 2008-10-16 | $54.30 | $54.30 | 22,030 | — | — |
| 2008-10-15 | $49.90 | $49.90 | 32,480 | — | — |
| 2008-10-14 | $52.60 | $52.60 | 20,330 | — | — |
| 2008-10-13 | $55.20 | $55.20 | 28,380 | — | — |
| 2008-10-10 | $53.80 | $53.80 | 76,330 | — | — |
| 2008-10-09 | $46.50 | $46.50 | 67,140 | — | — |
| 2008-10-08 | $40.90 | $40.90 | 41,760 | — | — |
| 2008-10-07 | $45.30 | $45.30 | 13,930 | — | — |
| 2008-10-06 | $53.00 | $53.00 | 17,270 | — | — |
| 2008-10-03 | $57.30 | $57.30 | 13,540 | — | — |
| 2008-10-02 | $63.70 | $63.70 | 10,430 | — | — |
| 2008-10-01 | $69.40 | $69.40 | 15,390 | — | — |
| 2008-09-30 | $69.50 | $69.50 | 16,990 | — | — |
| 2008-09-29 | $66.90 | $66.90 | 13,710 | — | — |
| 2008-09-26 | $75.90 | $75.90 | 21,430 | — | — |
| 2008-09-25 | $79.00 | $79.00 | 13,990 | — | — |
| 2008-09-24 | $76.10 | $76.10 | 20,060 | — | — |
| 2008-09-23 | $75.40 | $75.40 | 24,230 | — | — |
| 2008-09-22 | $69.30 | $69.30 | 11,980 | — | — |
| 2008-09-19 | $75.50 | $75.50 | 47,470 | — | — |
| 2008-09-18 | $71.50 | $71.50 | 30,160 | — | — |
| 2008-09-17 | $72.80 | $72.80 | 33,060 | — | — |
| 2008-09-16 | $82.40 | $82.40 | 25,850 | — | — |
| 2008-09-15 | $79.30 | $79.30 | 25,900 | — | — |
| 2008-09-12 | $96.40 | $96.40 | 13,240 | — | — |
| 2008-09-11 | $96.50 | $96.50 | 21,100 | — | — |
| 2008-09-10 | $97.80 | $97.80 | 19,100 | — | — |
| 2008-09-09 | $93.80 | $93.80 | 31,820 | — | — |
| 2008-09-08 | $95.70 | $95.70 | 12,820 | — | — |
| 2008-09-05 | $92.50 | $92.50 | 18,520 | — | — |
| 2008-09-04 | $91.50 | $91.50 | 14,940 | — | — |
| 2008-09-03 | $96.10 | $96.10 | 19,850 | — | — |
| 2008-09-02 | $90.10 | $90.10 | 12,990 | — | — |
| 2008-08-29 | $92.10 | $92.10 | 12,970 | — | — |
| 2008-08-28 | $94.10 | $94.10 | 11,730 | — | — |
| 2008-08-27 | $94.40 | $94.40 | 9,310 | — | — |
| 2008-08-26 | $93.70 | $93.70 | 12,370 | — | — |
| 2008-08-25 | $90.80 | $90.80 | 17,390 | — | — |
| 2008-08-22 | $96.00 | $96.00 | 18,470 | — | — |
| 2008-08-21 | $100.00 | $100.00 | 17,090 | — | — |
| 2008-08-20 | $103.80 | $103.80 | 22,100 | — | — |
| 2008-08-19 | $102.80 | $102.80 | 16,590 | — | — |
| 2008-08-18 | $106.60 | $106.60 | 9,240 | — | — |
| 2008-08-15 | $113.80 | $113.80 | 13,520 | — | — |
| 2008-08-14 | $116.50 | $116.50 | 8,340 | — | — |
| 2008-08-13 | $114.60 | $114.60 | 26,020 | — | — |
| 2008-08-12 | $112.80 | $112.80 | 13,580 | — | — |
| 2008-08-11 | $116.30 | $116.30 | 16,210 | — | — |
| 2008-08-08 | $109.40 | $109.40 | 16,930 | — | — |
| 2008-08-07 | $97.80 | $97.80 | 20,100 | — | — |
| 2008-08-06 | $96.60 | $96.60 | 11,710 | — | — |
| 2008-08-05 | $96.90 | $96.90 | 22,460 | — | — |
| 2008-08-04 | $88.30 | $88.30 | 18,180 | — | — |
| 2008-08-01 | $92.20 | $92.20 | 19,980 | — | — |
| 2008-07-31 | $89.10 | $89.10 | 24,510 | — | — |
| 2008-07-30 | $100.90 | $100.90 | 21,430 | — | — |
| 2008-07-29 | $100.80 | $100.80 | 15,140 | — | — |
| 2008-07-28 | $94.90 | $94.90 | 16,860 | — | — |
| 2008-07-25 | $103.00 | $103.00 | 13,720 | — | — |
| 2008-07-24 | $98.70 | $98.70 | 18,760 | — | — |
| 2008-07-23 | $103.40 | $103.40 | 22,330 | — | — |
| 2008-07-22 | $102.90 | $102.90 | 21,850 | — | — |
| 2008-07-21 | $98.20 | $98.20 | 11,310 | — | — |
| 2008-07-18 | $99.20 | $99.20 | 18,230 | — | — |
| 2008-07-17 | $100.40 | $100.40 | 20,170 | — | — |
| 2008-07-16 | $102.60 | $102.60 | 20,710 | — | — |
| 2008-07-15 | $99.30 | $99.30 | 19,870 | — | — |
| 2008-07-14 | $97.00 | $97.00 | 13,830 | — | — |
| 2008-07-11 | $100.20 | $100.20 | 15,850 | — | — |
| 2008-07-10 | $101.80 | $101.80 | 18,330 | — | — |
| 2008-07-09 | $100.30 | $100.30 | 22,240 | — | — |
| 2008-07-08 | $102.80 | $102.80 | 32,790 | — | — |
| 2008-07-07 | $100.70 | $100.70 | 31,660 | — | — |
| 2008-07-03 | $97.60 | $97.60 | 12,210 | — | — |
| 2008-07-02 | $96.60 | $96.60 | 22,490 | — | — |
| 2008-07-01 | $104.50 | $104.50 | 26,230 | — | — |
| 2008-06-30 | $104.70 | $104.70 | 30,750 | — | — |
| 2008-06-27 | $109.70 | $109.70 | 107,930 | — | — |
| 2008-06-26 | $102.50 | $102.50 | 22,760 | — | — |
| 2008-06-25 | $108.60 | $108.60 | 10,440 | — | — |
| 2008-06-24 | $106.50 | $106.50 | 38,690 | — | — |
| 2008-06-23 | $106.40 | $106.40 | 17,990 | — | — |
| 2008-06-20 | $108.10 | $108.10 | 25,460 | — | — |
| 2008-06-19 | $116.50 | $116.50 | 26,590 | — | — |
| 2008-06-18 | $111.00 | $111.00 | 21,310 | — | — |
| 2008-06-17 | $113.60 | $113.60 | 30,240 | — | — |
| 2008-06-16 | $115.20 | $115.20 | 24,670 | — | — |
| 2008-06-13 | $114.80 | $114.80 | 24,910 | — | — |
| 2008-06-12 | $110.10 | $110.10 | 31,630 | — | — |
| 2008-06-11 | $111.00 | $111.00 | 33,210 | — | — |
| 2008-06-10 | $122.50 | $122.50 | 53,430 | — | — |
| 2008-06-09 | $120.10 | $120.10 | 58,760 | — | — |
| 2008-06-06 | $120.50 | $120.50 | 24,230 | — | — |
| 2008-06-05 | $129.80 | $129.80 | 21,950 | — | — |
| 2008-06-04 | $124.00 | $124.00 | 16,340 | — | — |
| 2008-06-03 | $123.30 | $123.30 | 15,340 | — | — |
| 2008-06-02 | $123.30 | $123.30 | 24,950 | — | — |
| 2008-05-30 | $125.30 | $125.30 | 28,150 | — | — |
| 2008-05-29 | $122.70 | $122.70 | 20,010 | — | — |
| 2008-05-28 | $114.70 | $114.70 | 10,940 | — | — |
| 2008-05-27 | $117.60 | $117.60 | 13,280 | — | — |
| 2008-05-23 | $112.50 | $112.50 | 23,840 | — | — |
| 2008-05-22 | $114.60 | $114.60 | 9,680 | — | — |
| 2008-05-21 | $112.10 | $112.10 | 11,930 | — | — |
| 2008-05-20 | $118.90 | $118.90 | 15,770 | — | — |
| 2008-05-19 | $117.30 | $117.30 | 27,300 | — | — |
| 2008-05-16 | $116.20 | $116.20 | 20,280 | — | — |
| 2008-05-15 | $114.70 | $114.70 | 13,530 | — | — |
| 2008-05-14 | $111.30 | $111.30 | 16,350 | — | — |
| 2008-05-13 | $111.80 | $111.80 | 18,440 | — | — |
| 2008-05-12 | $110.30 | $110.30 | 16,950 | — | — |
| 2008-05-09 | $106.90 | $106.90 | 15,670 | — | — |
| 2008-05-08 | $106.40 | $106.40 | 28,160 | — | — |
| 2008-05-07 | $107.00 | $107.00 | 19,890 | — | — |
| 2008-05-06 | $108.10 | $108.10 | 37,090 | — | — |
| 2008-05-05 | $89.80 | $89.80 | 11,540 | — | — |
| 2008-05-02 | $90.70 | $90.70 | 9,850 | — | — |
| 2008-05-01 | $97.60 | $97.60 | 12,560 | — | — |
| 2008-04-30 | $88.70 | $88.70 | 11,060 | — | — |
| 2008-04-29 | $89.50 | $89.50 | 12,300 | — | — |
| 2008-04-28 | $90.50 | $90.50 | 9,740 | — | — |
| 2008-04-25 | $90.50 | $90.50 | 6,690 | — | — |
| 2008-04-24 | $88.90 | $88.90 | 12,880 | — | — |
| 2008-04-23 | $83.60 | $83.60 | 14,120 | — | — |
| 2008-04-22 | $86.50 | $86.50 | 9,570 | — | — |
| 2008-04-21 | $90.00 | $90.00 | 4,320 | — | — |
| 2008-04-18 | $93.40 | $93.40 | 9,270 | — | — |
| 2008-04-17 | $88.50 | $88.50 | 6,880 | — | — |
| 2008-04-16 | $93.10 | $93.10 | 10,950 | — | — |
| 2008-04-15 | $90.60 | $90.60 | 6,240 | — | — |
| 2008-04-14 | $84.00 | $84.00 | 12,540 | — | — |
| 2008-04-11 | $84.60 | $84.60 | 14,250 | — | — |
| 2008-04-10 | $86.40 | $86.40 | 12,660 | — | — |
| 2008-04-09 | $83.30 | $83.30 | 17,480 | — | — |
| 2008-04-08 | $90.80 | $90.80 | 13,620 | — | — |
| 2008-04-07 | $87.80 | $87.80 | 10,310 | — | — |
| 2008-04-04 | $90.00 | $90.00 | 9,880 | — | — |
| 2008-04-03 | $87.50 | $87.50 | 15,250 | — | — |
| 2008-04-02 | $90.20 | $90.20 | 16,040 | — | — |
| 2008-04-01 | $89.60 | $89.60 | 16,990 | — | — |
| 2008-03-31 | $84.70 | $84.70 | 16,250 | — | — |
| 2008-03-28 | $90.90 | $90.90 | 22,940 | — | — |
| 2008-03-27 | $92.80 | $92.80 | 15,560 | — | — |
| 2008-03-26 | $94.80 | $94.80 | 21,190 | — | — |
| 2008-03-25 | $95.20 | $95.20 | 17,860 | — | — |
| 2008-03-24 | $91.80 | $91.80 | 19,270 | — | — |
| 2008-03-20 | $86.80 | $86.80 | 46,990 | — | — |
| 2008-03-19 | $81.60 | $81.60 | 14,310 | — | — |
| 2008-03-18 | $81.70 | $81.70 | 15,750 | — | — |
| 2008-03-17 | $76.50 | $76.50 | 7,330 | — | — |
| 2008-03-14 | $73.70 | $73.70 | 17,550 | — | — |
| 2008-03-13 | $79.40 | $79.40 | 11,070 | — | — |
| 2008-03-12 | $76.70 | $76.70 | 16,950 | — | — |
| 2008-03-11 | $83.50 | $83.50 | 30,150 | — | — |
| 2008-03-10 | $69.60 | $69.60 | 9,950 | — | — |
| 2008-03-07 | $72.10 | $72.10 | 11,340 | — | — |
| 2008-03-06 | $70.00 | $70.00 | 18,220 | — | — |
| 2008-03-05 | $74.90 | $74.90 | 11,680 | — | — |
| 2008-03-04 | $73.90 | $73.90 | 12,190 | — | — |
| 2008-03-03 | $70.70 | $70.70 | 18,760 | — | — |
| 2008-02-29 | $74.50 | $74.50 | 22,300 | — | — |
| 2008-02-28 | $78.00 | $78.00 | 19,000 | — | — |
| 2008-02-27 | $81.30 | $81.30 | 15,140 | — | — |
| 2008-02-26 | $80.30 | $80.30 | 32,720 | — | — |
| 2008-02-25 | $77.70 | $77.70 | 20,900 | — | — |
| 2008-02-22 | $71.90 | $71.90 | 17,560 | — | — |
| 2008-02-21 | $68.80 | $68.80 | 27,600 | — | — |
| 2008-02-20 | $72.40 | $72.40 | 7,290 | — | — |
| 2008-02-19 | $72.00 | $72.00 | 9,810 | — | — |
| 2008-02-15 | $68.80 | $68.80 | 26,930 | — | — |
| 2008-02-14 | $72.50 | $72.50 | 20,570 | — | — |
| 2008-02-13 | $72.30 | $72.30 | 35,240 | — | — |
| 2008-02-12 | $69.70 | $69.70 | 26,540 | — | — |
| 2008-02-11 | $68.30 | $68.30 | 21,140 | — | — |
| 2008-02-08 | $66.40 | $66.40 | 139,230 | — | — |
| 2008-02-07 | $63.40 | $63.40 | 39,400 | — | — |
| 2008-02-06 | $68.30 | $68.30 | 15,540 | — | — |
| 2008-02-05 | $68.90 | $68.90 | 30,870 | — | — |
| 2008-02-04 | $71.60 | $71.60 | 41,760 | — | — |
| 2008-02-01 | $72.10 | $72.10 | 14,130 | — | — |
| 2008-01-31 | $68.10 | $68.10 | 18,230 | — | — |
| 2008-01-30 | $71.20 | $71.20 | 22,910 | — | — |
| 2008-01-29 | $65.70 | $65.70 | 12,100 | — | — |
| 2008-01-28 | $65.30 | $65.30 | 24,570 | — | — |
| 2008-01-25 | $68.20 | $68.20 | 14,480 | — | — |
| 2008-01-24 | $67.80 | $67.80 | 21,680 | — | — |
| 2008-01-23 | $66.60 | $66.60 | 66,260 | — | — |
| 2008-01-22 | $63.30 | $63.30 | 41,390 | — | — |
| 2008-01-18 | $62.60 | $62.60 | 44,140 | — | — |
| 2008-01-17 | $62.50 | $62.50 | 12,250 | — | — |
| 2008-01-16 | $65.10 | $65.10 | 27,140 | — | — |
| 2008-01-15 | $62.40 | $62.40 | 20,710 | — | — |
| 2008-01-14 | $65.90 | $65.90 | 25,820 | — | — |
| 2008-01-11 | $65.40 | $65.40 | 18,500 | — | — |
| 2008-01-10 | $69.90 | $69.90 | 21,240 | — | — |
| 2008-01-09 | $70.00 | $70.00 | 26,710 | — | — |
| 2008-01-08 | $68.00 | $68.00 | 31,370 | — | — |
| 2008-01-07 | $67.40 | $67.40 | 24,400 | — | — |
| 2008-01-04 | $65.90 | $65.90 | 21,710 | — | — |
| 2008-01-03 | $70.30 | $70.30 | 29,630 | — | — |
| 2008-01-02 | $75.00 | $75.00 | 33,060 | — | — |