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
- 2006-03-15 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 | $33.57 | $33.57 | 406,300 | — | — |
| 2008-12-30 | $31.09 | $31.09 | 280,100 | — | — |
| 2008-12-29 | $29.83 | $29.83 | 324,800 | — | — |
| 2008-12-26 | $30.51 | $30.51 | 187,800 | — | — |
| 2008-12-24 | $30.38 | $30.38 | 100,200 | — | — |
| 2008-12-23 | $29.84 | $29.84 | 497,900 | — | — |
| 2008-12-22 | $31.34 | $31.34 | 377,400 | — | — |
| 2008-12-19 | $31.88 | $31.88 | 477,000 | — | — |
| 2008-12-18 | $32.71 | $32.71 | 424,600 | — | — |
| 2008-12-17 | $32.94 | $32.94 | 488,100 | — | — |
| 2008-12-16 | $32.80 | $32.80 | 408,000 | — | — |
| 2008-12-15 | $30.49 | $30.49 | 342,100 | — | — |
| 2008-12-12 | $31.92 | $31.92 | 749,600 | — | — |
| 2008-12-11 | $31.70 | $31.70 | 431,200 | — | — |
| 2008-12-10 | $33.58 | $33.58 | 347,400 | — | — |
| 2008-12-09 | $33.32 | $33.32 | 340,800 | — | — |
| 2008-12-08 | $33.88 | $33.88 | 690,900 | — | — |
| 2008-12-05 | $32.06 | $32.06 | 451,700 | — | — |
| 2008-12-04 | $30.99 | $30.99 | 499,000 | — | — |
| 2008-12-03 | $32.15 | $32.15 | 619,400 | — | — |
| 2008-12-02 | $33.25 | $33.25 | 697,800 | — | — |
| 2008-12-01 | $31.54 | $31.54 | 733,700 | — | — |
| 2008-11-28 | $35.50 | $35.50 | 251,400 | — | — |
| 2008-11-26 | $34.14 | $34.14 | 469,000 | — | — |
| 2008-11-25 | $30.59 | $30.59 | 577,500 | — | — |
| 2008-11-24 | $30.32 | $30.32 | 691,200 | — | — |
| 2008-11-21 | $27.69 | $27.69 | 781,400 | — | — |
| 2008-11-20 | $24.24 | $24.24 | 641,800 | — | — |
| 2008-11-19 | $24.87 | $24.87 | 344,900 | — | — |
| 2008-11-18 | $26.90 | $26.90 | 397,400 | — | — |
| 2008-11-17 | $27.08 | $27.08 | 436,600 | — | — |
| 2008-11-14 | $27.23 | $27.23 | 198,500 | — | — |
| 2008-11-13 | $29.10 | $29.10 | 462,400 | — | — |
| 2008-11-12 | $27.17 | $27.17 | 340,400 | — | — |
| 2008-11-11 | $27.87 | $27.87 | 384,800 | — | — |
| 2008-11-10 | $27.95 | $27.95 | 380,300 | — | — |
| 2008-11-07 | $29.00 | $29.00 | 333,700 | — | — |
| 2008-11-06 | $29.41 | $29.41 | 662,700 | — | — |
| 2008-11-05 | $31.82 | $31.82 | 696,100 | — | — |
| 2008-11-04 | $32.25 | $32.25 | 487,600 | — | — |
| 2008-11-03 | $29.84 | $29.84 | 948,200 | — | — |
| 2008-10-31 | $30.14 | $30.14 | 654,200 | — | — |
| 2008-10-30 | $29.61 | $29.61 | 441,400 | — | — |
| 2008-10-29 | $29.11 | $29.11 | 348,300 | — | — |
| 2008-10-28 | $28.05 | $28.05 | 583,300 | — | — |
| 2008-10-27 | $25.62 | $25.62 | 552,900 | — | — |
| 2008-10-24 | $27.59 | $27.59 | 424,200 | — | — |
| 2008-10-23 | $28.31 | $28.31 | 700,100 | — | — |
| 2008-10-22 | $28.96 | $28.96 | 453,100 | — | — |
| 2008-10-21 | $30.53 | $30.53 | 320,900 | — | — |
| 2008-10-20 | $30.50 | $30.50 | 214,100 | — | — |
| 2008-10-17 | $29.17 | $29.17 | 496,500 | — | — |
| 2008-10-16 | $29.97 | $29.97 | 720,000 | — | — |
| 2008-10-15 | $27.94 | $27.94 | 649,700 | — | — |
| 2008-10-14 | $30.11 | $30.11 | 531,200 | — | — |
| 2008-10-13 | $31.15 | $31.15 | 187,800 | — | — |
| 2008-10-10 | $29.58 | $29.58 | 1,139,700 | — | — |
| 2008-10-09 | $27.99 | $27.99 | 661,600 | — | — |
| 2008-10-08 | $28.72 | $28.72 | 620,600 | — | — |
| 2008-10-07 | $28.66 | $28.66 | 423,000 | — | — |
| 2008-10-06 | $29.01 | $29.01 | 581,200 | — | — |
| 2008-10-03 | $30.18 | $30.18 | 595,600 | — | — |
| 2008-10-02 | $31.92 | $31.92 | 593,100 | — | — |
| 2008-10-01 | $33.42 | $33.42 | 268,300 | — | — |
| 2008-09-30 | $34.23 | $34.23 | 384,000 | — | — |
| 2008-09-29 | $32.79 | $32.79 | 907,000 | — | — |
| 2008-09-26 | $34.86 | $34.86 | 290,400 | — | — |
| 2008-09-25 | $35.01 | $35.01 | 472,800 | — | — |
| 2008-09-24 | $34.17 | $34.17 | 432,900 | — | — |
| 2008-09-23 | $35.37 | $35.37 | 259,700 | — | — |
| 2008-09-22 | $36.62 | $36.62 | 279,800 | — | — |
| 2008-09-19 | $38.50 | $38.50 | 1,179,300 | — | — |
| 2008-09-18 | $37.98 | $37.98 | 1,052,100 | — | — |
| 2008-09-17 | $35.23 | $35.23 | 627,400 | — | — |
| 2008-09-16 | $35.79 | $35.79 | 662,200 | — | — |
| 2008-09-15 | $34.00 | $34.00 | 250,500 | — | — |
| 2008-09-12 | $34.60 | $34.60 | 502,300 | — | — |
| 2008-09-11 | $34.00 | $34.00 | 1,301,500 | — | — |
| 2008-09-10 | $34.45 | $34.45 | 549,000 | — | — |
| 2008-09-09 | $34.99 | $34.99 | 407,800 | — | — |
| 2008-09-08 | $35.21 | $35.21 | 453,900 | — | — |
| 2008-09-05 | $34.75 | $34.75 | 365,800 | — | — |
| 2008-09-04 | $35.50 | $35.50 | 338,200 | — | — |
| 2008-09-03 | $37.10 | $37.10 | 223,700 | — | — |
| 2008-09-02 | $37.20 | $37.20 | 270,100 | — | — |
| 2008-08-29 | $37.56 | $37.56 | 216,800 | — | — |
| 2008-08-28 | $37.87 | $37.87 | 241,800 | — | — |
| 2008-08-27 | $36.28 | $36.28 | 221,200 | — | — |
| 2008-08-26 | $35.77 | $35.77 | 317,100 | — | — |
| 2008-08-25 | $35.03 | $35.03 | 172,800 | — | — |
| 2008-08-22 | $35.28 | $35.28 | 166,200 | — | — |
| 2008-08-21 | $34.97 | $34.97 | 268,300 | — | — |
| 2008-08-20 | $35.29 | $35.29 | 778,700 | — | — |
| 2008-08-19 | $35.44 | $35.44 | 382,900 | — | — |
| 2008-08-18 | $36.21 | $36.21 | 217,400 | — | — |
| 2008-08-15 | $36.66 | $36.66 | 406,000 | — | — |
| 2008-08-14 | $36.57 | $36.57 | 260,000 | — | — |
| 2008-08-13 | $36.25 | $36.25 | 483,200 | — | — |
| 2008-08-12 | $36.66 | $36.66 | 288,600 | — | — |
| 2008-08-11 | $36.38 | $36.38 | 394,400 | — | — |
| 2008-08-08 | $37.06 | $37.06 | 396,600 | — | — |
| 2008-08-07 | $35.25 | $35.25 | 435,200 | — | — |
| 2008-08-06 | $35.99 | $35.99 | 653,400 | — | — |
| 2008-08-05 | $38.57 | $38.57 | 934,900 | — | — |
| 2008-08-04 | $37.88 | $37.88 | 929,000 | — | — |
| 2008-08-01 | $37.52 | $37.52 | 615,600 | — | — |
| 2008-07-31 | $36.81 | $36.81 | 668,900 | — | — |
| 2008-07-30 | $36.55 | $36.55 | 218,100 | — | — |
| 2008-07-29 | $36.32 | $36.32 | 745,600 | — | — |
| 2008-07-28 | $34.65 | $34.65 | 468,100 | — | — |
| 2008-07-25 | $35.38 | $35.38 | 680,800 | — | — |
| 2008-07-24 | $34.28 | $34.28 | 723,500 | — | — |
| 2008-07-23 | $35.56 | $35.56 | 898,300 | — | — |
| 2008-07-22 | $34.10 | $34.10 | 374,200 | — | — |
| 2008-07-21 | $33.45 | $33.45 | 363,500 | — | — |
| 2008-07-18 | $33.46 | $33.46 | 423,800 | — | — |
| 2008-07-17 | $34.04 | $34.04 | 533,400 | — | — |
| 2008-07-16 | $33.44 | $33.44 | 486,100 | — | — |
| 2008-07-15 | $31.98 | $31.98 | 565,600 | — | — |
| 2008-07-14 | $31.81 | $31.81 | 840,200 | — | — |
| 2008-07-11 | $32.15 | $32.15 | 808,700 | — | — |
| 2008-07-10 | $33.59 | $33.59 | 430,500 | — | — |
| 2008-07-09 | $34.16 | $34.16 | 550,400 | — | — |
| 2008-07-08 | $35.03 | $35.03 | 1,041,000 | — | — |
| 2008-07-07 | $32.25 | $32.25 | 965,500 | — | — |
| 2008-07-03 | $33.06 | $33.06 | 383,300 | — | — |
| 2008-07-02 | $33.20 | $33.20 | 1,194,200 | — | — |
| 2008-07-01 | $34.20 | $34.20 | 1,134,500 | — | — |
| 2008-06-30 | $33.59 | $33.59 | 947,400 | — | — |
| 2008-06-27 | $34.85 | $34.85 | 1,929,600 | — | — |
| 2008-06-26 | $34.74 | $34.74 | 579,600 | — | — |
| 2008-06-25 | $35.50 | $35.50 | 543,900 | — | — |
| 2008-06-24 | $35.98 | $35.98 | 878,800 | — | — |
| 2008-06-23 | $36.78 | $36.78 | 988,600 | — | — |
| 2008-06-20 | $36.04 | $36.04 | 478,600 | — | — |
| 2008-06-19 | $36.30 | $36.30 | 447,800 | — | — |
| 2008-06-18 | $36.17 | $36.17 | 604,800 | — | — |
| 2008-06-17 | $36.23 | $36.23 | 1,283,300 | — | — |
| 2008-06-16 | $36.10 | $36.10 | 705,600 | — | — |
| 2008-06-13 | $36.73 | $36.73 | 791,300 | — | — |
| 2008-06-12 | $36.56 | $36.56 | 1,199,900 | — | — |
| 2008-06-11 | $36.97 | $36.97 | 686,900 | — | — |
| 2008-06-10 | $38.65 | $38.65 | 506,600 | — | — |
| 2008-06-09 | $38.95 | $38.95 | 1,564,900 | — | — |
| 2008-06-06 | $37.23 | $37.23 | 2,957,200 | — | — |
| 2008-06-05 | $42.85 | $42.85 | 597,100 | — | — |
| 2008-06-04 | $43.04 | $43.04 | 771,700 | — | — |
| 2008-06-03 | $43.50 | $43.50 | 678,000 | — | — |
| 2008-06-02 | $43.72 | $43.72 | 656,200 | — | — |
| 2008-05-30 | $43.60 | $43.60 | 411,800 | — | — |
| 2008-05-29 | $42.49 | $42.49 | 390,400 | — | — |
| 2008-05-28 | $42.46 | $42.46 | 507,300 | — | — |
| 2008-05-27 | $41.70 | $41.70 | 438,000 | — | — |
| 2008-05-23 | $41.52 | $41.52 | 471,200 | — | — |
| 2008-05-22 | $42.04 | $42.04 | 446,100 | — | — |
| 2008-05-21 | $42.06 | $42.06 | 725,200 | — | — |
| 2008-05-20 | $42.61 | $42.61 | 407,500 | — | — |
| 2008-05-19 | $41.79 | $41.79 | 629,500 | — | — |
| 2008-05-16 | $42.40 | $42.40 | 440,200 | — | — |
| 2008-05-15 | $43.05 | $43.05 | 356,300 | — | — |
| 2008-05-14 | $41.83 | $41.83 | 555,700 | — | — |
| 2008-05-13 | $43.06 | $43.06 | 623,800 | — | — |
| 2008-05-12 | $43.74 | $43.74 | 329,900 | — | — |
| 2008-05-09 | $42.55 | $42.55 | 248,300 | — | — |
| 2008-05-08 | $43.03 | $43.03 | 558,400 | — | — |
| 2008-05-07 | $42.77 | $42.77 | 450,200 | — | — |
| 2008-05-06 | $42.39 | $42.39 | 1,269,700 | — | — |
| 2008-05-05 | $39.36 | $39.36 | 349,300 | — | — |
| 2008-05-02 | $38.76 | $38.76 | 504,100 | — | — |
| 2008-05-01 | $37.82 | $37.82 | 528,500 | — | — |
| 2008-04-30 | $37.97 | $37.97 | 208,200 | — | — |
| 2008-04-29 | $38.76 | $38.76 | 145,100 | — | — |
| 2008-04-28 | $38.05 | $38.05 | 146,000 | — | — |
| 2008-04-25 | $37.97 | $37.97 | 112,700 | — | — |
| 2008-04-24 | $37.55 | $37.55 | 218,000 | — | — |
| 2008-04-23 | $36.72 | $36.72 | 220,500 | — | — |
| 2008-04-22 | $36.37 | $36.37 | 351,000 | — | — |
| 2008-04-21 | $36.85 | $36.85 | 353,600 | — | — |
| 2008-04-18 | $36.00 | $36.00 | 372,400 | — | — |
| 2008-04-17 | $35.83 | $35.83 | 225,100 | — | — |
| 2008-04-16 | $35.00 | $35.00 | 465,000 | — | — |
| 2008-04-15 | $34.66 | $34.66 | 718,400 | — | — |
| 2008-04-14 | $35.76 | $35.76 | 574,900 | — | — |
| 2008-04-11 | $36.85 | $36.85 | 230,900 | — | — |
| 2008-04-10 | $38.27 | $38.27 | 173,300 | — | — |
| 2008-04-09 | $38.19 | $38.19 | 185,000 | — | — |
| 2008-04-08 | $39.40 | $39.40 | 105,400 | — | — |
| 2008-04-07 | $39.20 | $39.20 | 108,700 | — | — |
| 2008-04-04 | $39.63 | $39.63 | 158,400 | — | — |
| 2008-04-03 | $38.77 | $38.77 | 138,900 | — | — |
| 2008-04-02 | $38.50 | $38.50 | 156,200 | — | — |
| 2008-04-01 | $38.30 | $38.30 | 252,200 | — | — |
| 2008-03-31 | $37.05 | $37.05 | 137,500 | — | — |
| 2008-03-28 | $37.32 | $37.32 | 96,800 | — | — |
| 2008-03-27 | $37.58 | $37.58 | 124,600 | — | — |
| 2008-03-26 | $37.40 | $37.40 | 311,800 | — | — |
| 2008-03-25 | $37.78 | $37.78 | 324,000 | — | — |
| 2008-03-24 | $36.68 | $36.68 | 367,700 | — | — |
| 2008-03-20 | $35.62 | $35.62 | 712,100 | — | — |
| 2008-03-19 | $37.05 | $37.05 | 222,900 | — | — |
| 2008-03-18 | $37.52 | $37.52 | 349,900 | — | — |
| 2008-03-17 | $36.49 | $36.49 | 180,700 | — | — |
| 2008-03-14 | $37.61 | $37.61 | 290,600 | — | — |
| 2008-03-13 | $38.12 | $38.12 | 297,200 | — | — |
| 2008-03-12 | $38.05 | $38.05 | 310,100 | — | — |
| 2008-03-11 | $38.76 | $38.76 | 167,200 | — | — |
| 2008-03-10 | $37.90 | $37.90 | 434,600 | — | — |
| 2008-03-07 | $39.05 | $39.05 | 183,500 | — | — |
| 2008-03-06 | $39.16 | $39.16 | 191,500 | — | — |
| 2008-03-05 | $39.32 | $39.32 | 161,000 | — | — |
| 2008-03-04 | $38.75 | $38.75 | 249,800 | — | — |
| 2008-03-03 | $39.11 | $39.11 | 638,700 | — | — |
| 2008-02-29 | $38.86 | $38.86 | 651,300 | — | — |
| 2008-02-28 | $39.56 | $39.56 | 300,500 | — | — |
| 2008-02-27 | $40.00 | $40.00 | 227,400 | — | — |
| 2008-02-26 | $39.85 | $39.85 | 333,600 | — | — |
| 2008-02-25 | $39.50 | $39.50 | 154,000 | — | — |
| 2008-02-22 | $38.64 | $38.64 | 301,600 | — | — |
| 2008-02-21 | $38.65 | $38.65 | 665,100 | — | — |
| 2008-02-20 | $38.88 | $38.88 | 360,900 | — | — |
| 2008-02-19 | $39.39 | $39.39 | 503,800 | — | — |
| 2008-02-15 | $39.63 | $39.63 | 221,200 | — | — |
| 2008-02-14 | $39.86 | $39.86 | 271,000 | — | — |
| 2008-02-13 | $41.26 | $41.26 | 278,900 | — | — |
| 2008-02-12 | $40.03 | $40.03 | 402,500 | — | — |
| 2008-02-11 | $39.30 | $39.30 | 1,081,300 | — | — |
| 2008-02-08 | $40.10 | $40.10 | 1,755,300 | — | — |
| 2008-02-07 | $44.15 | $44.15 | 278,200 | — | — |
| 2008-02-06 | $44.07 | $44.07 | 378,300 | — | — |
| 2008-02-05 | $44.91 | $44.91 | 481,000 | — | — |
| 2008-02-04 | $44.33 | $44.33 | 295,600 | — | — |
| 2008-02-01 | $43.25 | $43.25 | 348,000 | — | — |
| 2008-01-31 | $41.38 | $41.38 | 317,300 | — | — |
| 2008-01-30 | $40.71 | $40.71 | 215,200 | — | — |
| 2008-01-29 | $41.07 | $41.07 | 469,400 | — | — |
| 2008-01-28 | $39.85 | $39.85 | 282,800 | — | — |
| 2008-01-25 | $39.83 | $39.83 | 547,000 | — | — |
| 2008-01-24 | $41.07 | $41.07 | 538,300 | — | — |
| 2008-01-23 | $39.94 | $39.94 | 519,800 | — | — |
| 2008-01-22 | $38.53 | $38.53 | 363,300 | — | — |
| 2008-01-18 | $39.87 | $39.87 | 392,800 | — | — |
| 2008-01-17 | $40.33 | $40.33 | 461,400 | — | — |
| 2008-01-16 | $41.64 | $41.64 | 440,500 | — | — |
| 2008-01-15 | $41.72 | $41.72 | 298,900 | — | — |
| 2008-01-14 | $41.77 | $41.77 | 330,400 | — | — |
| 2008-01-11 | $41.75 | $41.75 | 148,700 | — | — |
| 2008-01-10 | $42.24 | $42.24 | 405,400 | — | — |
| 2008-01-09 | $42.24 | $42.24 | 459,100 | — | — |
| 2008-01-08 | $42.63 | $42.63 | 710,300 | — | — |
| 2008-01-07 | $45.09 | $45.09 | 502,100 | — | — |
| 2008-01-04 | $45.56 | $45.56 | 332,800 | — | — |
| 2008-01-03 | $45.53 | $45.53 | 366,900 | — | — |
| 2008-01-02 | $45.14 | $45.14 | 281,500 | — | — |