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
- 2007-04-19 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 | $29.70 | $29.70 | 1,619,550 | — | — |
| 2008-12-30 | $28.48 | $28.48 | 786,450 | — | — |
| 2008-12-29 | $28.62 | $28.62 | 736,900 | — | — |
| 2008-12-26 | $28.66 | $28.66 | 268,000 | — | — |
| 2008-12-24 | $28.48 | $28.48 | 208,100 | — | — |
| 2008-12-23 | $29.26 | $29.26 | 957,650 | — | — |
| 2008-12-22 | $29.62 | $29.62 | 1,407,600 | — | — |
| 2008-12-19 | $31.36 | $31.36 | 1,643,200 | — | — |
| 2008-12-18 | $31.44 | $31.44 | 1,412,100 | — | — |
| 2008-12-17 | $31.52 | $31.52 | 931,050 | — | — |
| 2008-12-16 | $31.32 | $31.32 | 1,282,450 | — | — |
| 2008-12-15 | $29.18 | $29.18 | 489,150 | — | — |
| 2008-12-12 | $29.66 | $29.66 | 713,450 | — | — |
| 2008-12-11 | $30.06 | $30.06 | 878,700 | — | — |
| 2008-12-10 | $30.58 | $30.58 | 1,457,100 | — | — |
| 2008-12-09 | $30.26 | $30.26 | 1,801,750 | — | — |
| 2008-12-08 | $31.50 | $31.50 | 2,201,600 | — | — |
| 2008-12-05 | $30.78 | $30.78 | 1,276,400 | — | — |
| 2008-12-04 | $29.12 | $29.12 | 1,149,650 | — | — |
| 2008-12-03 | $29.64 | $29.64 | 1,513,800 | — | — |
| 2008-12-02 | $27.66 | $27.66 | 1,178,200 | — | — |
| 2008-12-01 | $27.24 | $27.24 | 1,218,450 | — | — |
| 2008-11-28 | $29.28 | $29.28 | 676,800 | — | — |
| 2008-11-26 | $27.94 | $27.94 | 1,500,450 | — | — |
| 2008-11-25 | $24.24 | $24.24 | 1,874,900 | — | — |
| 2008-11-24 | $24.12 | $24.12 | 1,267,650 | — | — |
| 2008-11-21 | $22.20 | $22.20 | 1,281,650 | — | — |
| 2008-11-20 | $21.42 | $21.42 | 1,260,150 | — | — |
| 2008-11-19 | $22.96 | $22.96 | 1,635,500 | — | — |
| 2008-11-18 | $24.00 | $24.00 | 1,027,650 | — | — |
| 2008-11-17 | $23.16 | $23.16 | 1,134,650 | — | — |
| 2008-11-14 | $23.54 | $23.54 | 1,399,350 | — | — |
| 2008-11-13 | $23.18 | $23.18 | 1,747,200 | — | — |
| 2008-11-12 | $22.04 | $22.04 | 1,635,400 | — | — |
| 2008-11-11 | $25.54 | $25.54 | 1,012,250 | — | — |
| 2008-11-10 | $26.02 | $26.02 | 1,138,800 | — | — |
| 2008-11-07 | $27.00 | $27.00 | 1,685,250 | — | — |
| 2008-11-06 | $27.12 | $27.12 | 1,366,700 | — | — |
| 2008-11-05 | $28.04 | $28.04 | 2,410,150 | — | — |
| 2008-11-04 | $29.28 | $29.28 | 1,907,300 | — | — |
| 2008-11-03 | $28.08 | $28.08 | 988,850 | — | — |
| 2008-10-31 | $27.48 | $27.48 | 1,425,000 | — | — |
| 2008-10-30 | $28.58 | $28.58 | 1,610,550 | — | — |
| 2008-10-29 | $27.74 | $27.74 | 1,169,100 | — | — |
| 2008-10-28 | $27.56 | $27.56 | 1,606,300 | — | — |
| 2008-10-27 | $25.74 | $25.74 | 778,100 | — | — |
| 2008-10-24 | $25.46 | $25.46 | 1,164,550 | — | — |
| 2008-10-23 | $26.68 | $26.68 | 1,251,800 | — | — |
| 2008-10-22 | $27.92 | $27.92 | 1,699,250 | — | — |
| 2008-10-21 | $28.52 | $28.52 | 935,900 | — | — |
| 2008-10-20 | $29.92 | $29.92 | 1,162,950 | — | — |
| 2008-10-17 | $27.16 | $27.16 | 2,023,100 | — | — |
| 2008-10-16 | $26.62 | $26.62 | 1,444,300 | — | — |
| 2008-10-15 | $26.08 | $26.08 | 853,400 | — | — |
| 2008-10-14 | $28.50 | $28.50 | 1,593,600 | — | — |
| 2008-10-13 | $28.16 | $28.16 | 1,021,200 | — | — |
| 2008-10-10 | $26.06 | $26.06 | 3,093,950 | — | — |
| 2008-10-09 | $26.98 | $26.98 | 2,065,750 | — | — |
| 2008-10-08 | $30.38 | $30.38 | 2,701,100 | — | — |
| 2008-10-07 | $31.96 | $31.96 | 2,879,050 | — | — |
| 2008-10-06 | $30.72 | $30.72 | 2,664,200 | — | — |
| 2008-10-03 | $29.24 | $29.24 | 1,408,450 | — | — |
| 2008-10-02 | $28.56 | $28.56 | 1,121,400 | — | — |
| 2008-10-01 | $30.50 | $30.50 | 1,873,650 | — | — |
| 2008-09-30 | $27.98 | $27.98 | 1,203,800 | — | — |
| 2008-09-29 | $25.96 | $25.96 | 1,947,800 | — | — |
| 2008-09-26 | $27.80 | $27.80 | 1,909,350 | — | — |
| 2008-09-25 | $29.40 | $29.40 | 1,167,350 | — | — |
| 2008-09-24 | $29.82 | $29.82 | 829,650 | — | — |
| 2008-09-23 | $30.12 | $30.12 | 1,204,250 | — | — |
| 2008-09-22 | $31.18 | $31.18 | 649,600 | — | — |
| 2008-09-19 | $33.86 | $33.86 | 2,494,900 | — | — |
| 2008-09-18 | $32.38 | $32.38 | 1,651,250 | — | — |
| 2008-09-17 | $30.74 | $30.74 | 1,375,500 | — | — |
| 2008-09-16 | $33.16 | $33.16 | 1,403,400 | — | — |
| 2008-09-15 | $33.02 | $33.02 | 434,600 | — | — |
| 2008-09-12 | $35.78 | $35.78 | 665,750 | — | — |
| 2008-09-11 | $34.66 | $34.66 | 777,000 | — | — |
| 2008-09-10 | $34.86 | $34.86 | 795,700 | — | — |
| 2008-09-09 | $34.60 | $34.60 | 1,053,400 | — | — |
| 2008-09-08 | $34.34 | $34.34 | 872,950 | — | — |
| 2008-09-05 | $33.50 | $33.50 | 849,000 | — | — |
| 2008-09-04 | $34.58 | $34.58 | 2,495,250 | — | — |
| 2008-09-03 | $35.12 | $35.12 | 787,950 | — | — |
| 2008-09-02 | $35.44 | $35.44 | 647,150 | — | — |
| 2008-08-29 | $33.74 | $33.74 | 792,800 | — | — |
| 2008-08-28 | $34.74 | $34.74 | 271,050 | — | — |
| 2008-08-27 | $33.92 | $33.92 | 271,800 | — | — |
| 2008-08-26 | $33.42 | $33.42 | 440,550 | — | — |
| 2008-08-25 | $33.24 | $33.24 | 664,050 | — | — |
| 2008-08-22 | $34.70 | $34.70 | 638,150 | — | — |
| 2008-08-21 | $34.80 | $34.80 | 1,202,100 | — | — |
| 2008-08-20 | $33.42 | $33.42 | 697,900 | — | — |
| 2008-08-19 | $32.80 | $32.80 | 684,750 | — | — |
| 2008-08-18 | $35.10 | $35.10 | 525,950 | — | — |
| 2008-08-15 | $34.98 | $34.98 | 636,900 | — | — |
| 2008-08-14 | $34.48 | $34.48 | 329,200 | — | — |
| 2008-08-13 | $34.54 | $34.54 | 387,450 | — | — |
| 2008-08-12 | $35.00 | $35.00 | 557,650 | — | — |
| 2008-08-11 | $35.84 | $35.84 | 1,198,250 | — | — |
| 2008-08-08 | $34.50 | $34.50 | 1,115,850 | — | — |
| 2008-08-07 | $34.80 | $34.80 | 1,088,100 | — | — |
| 2008-08-06 | $35.40 | $35.40 | 1,001,400 | — | — |
| 2008-08-05 | $34.90 | $34.90 | 692,900 | — | — |
| 2008-08-04 | $33.62 | $33.62 | 557,500 | — | — |
| 2008-08-01 | $33.26 | $33.26 | 838,050 | — | — |
| 2008-07-31 | $33.26 | $33.26 | 522,450 | — | — |
| 2008-07-30 | $33.72 | $33.72 | 471,450 | — | — |
| 2008-07-29 | $32.48 | $32.48 | 693,700 | — | — |
| 2008-07-28 | $31.02 | $31.02 | 418,550 | — | — |
| 2008-07-25 | $31.96 | $31.96 | 806,450 | — | — |
| 2008-07-24 | $31.34 | $31.34 | 1,315,450 | — | — |
| 2008-07-23 | $31.74 | $31.74 | 1,176,200 | — | — |
| 2008-07-22 | $31.26 | $31.26 | 793,400 | — | — |
| 2008-07-21 | $31.44 | $31.44 | 769,150 | — | — |
| 2008-07-18 | $30.40 | $30.40 | 913,200 | — | — |
| 2008-07-17 | $31.74 | $31.74 | 743,550 | — | — |
| 2008-07-16 | $30.98 | $30.98 | 1,155,600 | — | — |
| 2008-07-15 | $31.24 | $31.24 | 2,101,200 | — | — |
| 2008-07-14 | $31.52 | $31.52 | 1,108,250 | — | — |
| 2008-07-11 | $30.90 | $30.90 | 830,950 | — | — |
| 2008-07-10 | $31.48 | $31.48 | 1,100,650 | — | — |
| 2008-07-09 | $31.18 | $31.18 | 1,027,350 | — | — |
| 2008-07-08 | $31.86 | $31.86 | 1,364,250 | — | — |
| 2008-07-07 | $30.38 | $30.38 | 2,005,900 | — | — |
| 2008-07-03 | $30.22 | $30.22 | 3,406,800 | — | — |
| 2008-07-02 | $34.36 | $34.36 | 2,896,850 | — | — |
| 2008-07-01 | $35.08 | $35.08 | 2,186,750 | — | — |
| 2008-06-30 | $35.42 | $35.42 | 1,939,650 | — | — |
| 2008-06-27 | $34.52 | $34.52 | 7,468,900 | — | — |
| 2008-06-26 | $34.16 | $34.16 | 1,562,400 | — | — |
| 2008-06-25 | $35.76 | $35.76 | 1,475,500 | — | — |
| 2008-06-24 | $37.12 | $37.12 | 1,060,750 | — | — |
| 2008-06-23 | $38.48 | $38.48 | 1,434,950 | — | — |
| 2008-06-20 | $37.76 | $37.76 | 1,711,900 | — | — |
| 2008-06-19 | $39.76 | $39.76 | 1,296,850 | — | — |
| 2008-06-18 | $41.28 | $41.28 | 1,371,850 | — | — |
| 2008-06-17 | $40.62 | $40.62 | 929,900 | — | — |
| 2008-06-16 | $40.18 | $40.18 | 1,272,800 | — | — |
| 2008-06-13 | $38.76 | $38.76 | 1,333,550 | — | — |
| 2008-06-12 | $39.60 | $39.60 | 1,592,800 | — | — |
| 2008-06-11 | $38.38 | $38.38 | 732,250 | — | — |
| 2008-06-10 | $40.00 | $40.00 | 622,750 | — | — |
| 2008-06-09 | $40.36 | $40.36 | 758,750 | — | — |
| 2008-06-06 | $41.36 | $41.36 | 919,700 | — | — |
| 2008-06-05 | $42.58 | $42.58 | 1,424,600 | — | — |
| 2008-06-04 | $41.56 | $41.56 | 1,111,750 | — | — |
| 2008-06-03 | $40.88 | $40.88 | 652,300 | — | — |
| 2008-06-02 | $41.00 | $41.00 | 1,048,000 | — | — |
| 2008-05-30 | $42.48 | $42.48 | 1,646,000 | — | — |
| 2008-05-29 | $42.06 | $42.06 | 1,049,500 | — | — |
| 2008-05-28 | $42.30 | $42.30 | 863,800 | — | — |
| 2008-05-27 | $42.30 | $42.30 | 944,500 | — | — |
| 2008-05-23 | $42.78 | $42.78 | 1,438,100 | — | — |
| 2008-05-22 | $41.88 | $41.88 | 1,132,500 | — | — |
| 2008-05-21 | $42.00 | $42.00 | 1,184,100 | — | — |
| 2008-05-20 | $43.14 | $43.14 | 1,143,300 | — | — |
| 2008-05-19 | $43.66 | $43.66 | 1,419,300 | — | — |
| 2008-05-16 | $43.46 | $43.46 | 2,291,300 | — | — |
| 2008-05-15 | $42.20 | $42.20 | 1,865,150 | — | — |
| 2008-05-14 | $40.00 | $40.00 | 1,241,300 | — | — |
| 2008-05-13 | $39.90 | $39.90 | 848,700 | — | — |
| 2008-05-12 | $39.40 | $39.40 | 880,200 | — | — |
| 2008-05-09 | $39.24 | $39.24 | 1,564,250 | — | — |
| 2008-05-08 | $38.00 | $38.00 | 793,900 | — | — |
| 2008-05-07 | $37.72 | $37.72 | 1,172,500 | — | — |
| 2008-05-06 | $38.28 | $38.28 | 2,482,800 | — | — |
| 2008-05-05 | $40.04 | $40.04 | 1,230,900 | — | — |
| 2008-05-02 | $39.88 | $39.88 | 975,550 | — | — |
| 2008-05-01 | $39.80 | $39.80 | 974,250 | — | — |
| 2008-04-30 | $39.28 | $39.28 | 1,260,300 | — | — |
| 2008-04-29 | $40.00 | $40.00 | 1,406,500 | — | — |
| 2008-04-28 | $39.86 | $39.86 | 866,400 | — | — |
| 2008-04-25 | $39.96 | $39.96 | 615,350 | — | — |
| 2008-04-24 | $39.54 | $39.54 | 714,550 | — | — |
| 2008-04-23 | $39.30 | $39.30 | 1,501,100 | — | — |
| 2008-04-22 | $38.96 | $38.96 | 1,383,100 | — | — |
| 2008-04-21 | $38.96 | $38.96 | 732,400 | — | — |
| 2008-04-18 | $38.94 | $38.94 | 1,048,650 | — | — |
| 2008-04-17 | $38.00 | $38.00 | 705,550 | — | — |
| 2008-04-16 | $38.28 | $38.28 | 899,050 | — | — |
| 2008-04-15 | $37.90 | $37.90 | 462,700 | — | — |
| 2008-04-14 | $37.26 | $37.26 | 777,850 | — | — |
| 2008-04-11 | $36.72 | $36.72 | 679,300 | — | — |
| 2008-04-10 | $37.82 | $37.82 | 688,800 | — | — |
| 2008-04-09 | $38.80 | $38.80 | 1,417,850 | — | — |
| 2008-04-08 | $40.00 | $40.00 | 2,910,400 | — | — |
| 2008-04-07 | $37.78 | $37.78 | 1,544,650 | — | — |
| 2008-04-04 | $37.20 | $37.20 | 1,357,100 | — | — |
| 2008-04-03 | $38.30 | $38.30 | 1,312,150 | — | — |
| 2008-04-02 | $36.24 | $36.24 | 1,654,700 | — | — |
| 2008-04-01 | $34.68 | $34.68 | 958,100 | — | — |
| 2008-03-31 | $34.00 | $34.00 | 854,450 | — | — |
| 2008-03-28 | $33.30 | $33.30 | 719,900 | — | — |
| 2008-03-27 | $34.08 | $34.08 | 789,000 | — | — |
| 2008-03-26 | $34.70 | $34.70 | 1,073,200 | — | — |
| 2008-03-25 | $35.52 | $35.52 | 1,241,250 | — | — |
| 2008-03-24 | $32.32 | $32.32 | 1,160,400 | — | — |
| 2008-03-20 | $31.20 | $31.20 | 1,027,800 | — | — |
| 2008-03-19 | $30.00 | $30.00 | 657,450 | — | — |
| 2008-03-18 | $30.28 | $30.28 | 912,800 | — | — |
| 2008-03-17 | $29.00 | $29.00 | 1,476,850 | — | — |
| 2008-03-14 | $30.40 | $30.40 | 1,056,700 | — | — |
| 2008-03-13 | $31.54 | $31.54 | 1,130,400 | — | — |
| 2008-03-12 | $32.06 | $32.06 | 898,250 | — | — |
| 2008-03-11 | $32.70 | $32.70 | 941,250 | — | — |
| 2008-03-10 | $31.40 | $31.40 | 742,150 | — | — |
| 2008-03-07 | $32.40 | $32.40 | 794,700 | — | — |
| 2008-03-06 | $32.42 | $32.42 | 917,450 | — | — |
| 2008-03-05 | $33.30 | $33.30 | 1,548,700 | — | — |
| 2008-03-04 | $31.20 | $31.20 | 1,477,500 | — | — |
| 2008-03-03 | $30.88 | $30.88 | 1,621,750 | — | — |
| 2008-02-29 | $31.90 | $31.90 | 1,297,500 | — | — |
| 2008-02-28 | $31.80 | $31.80 | 1,994,750 | — | — |
| 2008-02-27 | $30.00 | $30.00 | 2,601,800 | — | — |
| 2008-02-26 | $30.40 | $30.40 | 1,936,350 | — | — |
| 2008-02-25 | $29.98 | $29.98 | 994,150 | — | — |
| 2008-02-22 | $29.66 | $29.66 | 1,073,600 | — | — |
| 2008-02-21 | $30.44 | $30.44 | 536,300 | — | — |
| 2008-02-20 | $30.68 | $30.68 | 1,428,450 | — | — |
| 2008-02-19 | $31.08 | $31.08 | 740,500 | — | — |
| 2008-02-15 | $32.22 | $32.22 | 692,750 | — | — |
| 2008-02-14 | $31.20 | $31.20 | 1,311,350 | — | — |
| 2008-02-13 | $33.16 | $33.16 | 695,650 | — | — |
| 2008-02-12 | $33.12 | $33.12 | 759,450 | — | — |
| 2008-02-11 | $32.64 | $32.64 | 1,253,550 | — | — |
| 2008-02-08 | $33.44 | $33.44 | 1,177,200 | — | — |
| 2008-02-07 | $34.16 | $34.16 | 1,405,950 | — | — |
| 2008-02-06 | $34.14 | $34.14 | 1,152,350 | — | — |
| 2008-02-05 | $35.12 | $35.12 | 926,200 | — | — |
| 2008-02-04 | $37.44 | $37.44 | 894,600 | — | — |
| 2008-02-01 | $37.02 | $37.02 | 880,150 | — | — |
| 2008-01-31 | $36.36 | $36.36 | 1,576,450 | — | — |
| 2008-01-30 | $34.18 | $34.18 | 1,820,500 | — | — |
| 2008-01-29 | $33.12 | $33.12 | 724,200 | — | — |
| 2008-01-28 | $33.08 | $33.08 | 873,650 | — | — |
| 2008-01-25 | $33.50 | $33.50 | 1,466,950 | — | — |
| 2008-01-24 | $33.00 | $33.00 | 1,770,100 | — | — |
| 2008-01-23 | $32.74 | $32.74 | 2,232,750 | — | — |
| 2008-01-22 | $33.14 | $33.14 | 1,048,350 | — | — |
| 2008-01-18 | $34.66 | $34.66 | 1,492,650 | — | — |
| 2008-01-17 | $36.44 | $36.44 | 1,267,100 | — | — |
| 2008-01-16 | $36.76 | $36.76 | 1,742,500 | — | — |
| 2008-01-15 | $36.40 | $36.40 | 2,241,050 | — | — |
| 2008-01-14 | $36.02 | $36.02 | 1,161,150 | — | — |
| 2008-01-11 | $34.44 | $34.44 | 683,200 | — | — |
| 2008-01-10 | $35.12 | $35.12 | 859,950 | — | — |
| 2008-01-09 | $34.66 | $34.66 | 1,340,600 | — | — |
| 2008-01-08 | $35.06 | $35.06 | 2,348,150 | — | — |
| 2008-01-07 | $32.94 | $32.94 | 634,900 | — | — |
| 2008-01-04 | $34.52 | $34.52 | 808,650 | — | — |
| 2008-01-03 | $37.00 | $37.00 | 1,278,600 | — | — |
| 2008-01-02 | $37.30 | $37.30 | 581,150 | — | — |