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
- 1997-05-05 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 | $38.34 | $75.93 | 2,182,332 | — | — |
| 2008-12-30 | $36.76 | $72.81 | 2,204,662 | — | — |
| 2008-12-29 | $34.66 | $68.65 | 1,949,308 | — | — |
| 2008-12-26 | $35.98 | $71.27 | 856,435 | — | — |
| 2008-12-24 | $35.11 | $69.55 | 758,531 | — | — |
| 2008-12-23 | $34.12 | $67.58 | 2,527,183 | — | — |
| 2008-12-22 | $33.06 | $65.48 | 2,922,911 | — | — |
| 2008-12-19 | $34.27 | $67.88 | 2,953,386 | — | — |
| 2008-12-18 | $31.93 | $63.24 | 3,081,939 | — | — |
| 2008-12-17 | $34.37 | $68.08 | 3,589,494 | — | — |
| 2008-12-16 | $34.16 | $66.49 | 5,295,533 | — | — |
| 2008-12-15 | $29.75 | $57.91 | 2,986,838 | — | — |
| 2008-12-12 | $31.00 | $60.35 | 5,315,411 | — | — |
| 2008-12-11 | $27.54 | $53.62 | 5,320,228 | — | — |
| 2008-12-10 | $33.05 | $64.33 | 2,995,157 | — | — |
| 2008-12-09 | $29.21 | $56.86 | 5,198,856 | — | — |
| 2008-12-08 | $31.62 | $61.55 | 4,914,166 | — | — |
| 2008-12-05 | $27.08 | $52.71 | 4,412,477 | — | — |
| 2008-12-04 | $24.29 | $47.28 | 4,536,827 | — | — |
| 2008-12-03 | $26.14 | $50.88 | 4,244,518 | — | — |
| 2008-12-02 | $25.02 | $48.71 | 4,829,486 | — | — |
| 2008-12-01 | $20.98 | $40.84 | 4,167,982 | — | — |
| 2008-11-28 | $26.24 | $51.08 | 1,750,962 | — | — |
| 2008-11-26 | $26.36 | $51.31 | 3,284,576 | — | — |
| 2008-11-25 | $25.25 | $49.15 | 4,461,954 | — | — |
| 2008-11-24 | $25.84 | $50.31 | 6,336,040 | — | — |
| 2008-11-21 | $22.86 | $44.50 | 5,857,908 | — | — |
| 2008-11-20 | $21.80 | $42.44 | 4,099,502 | — | — |
| 2008-11-19 | $22.84 | $44.46 | 4,059,045 | — | — |
| 2008-11-18 | $26.37 | $51.33 | 5,343,084 | — | — |
| 2008-11-17 | $26.92 | $52.40 | 3,909,388 | — | — |
| 2008-11-14 | $27.36 | $53.26 | 3,468,473 | — | — |
| 2008-11-13 | $29.71 | $57.84 | 4,627,987 | — | — |
| 2008-11-12 | $25.40 | $49.44 | 5,515,246 | — | — |
| 2008-11-11 | $25.64 | $49.91 | 6,613,462 | — | — |
| 2008-11-10 | $29.29 | $57.02 | 2,869,406 | — | — |
| 2008-11-07 | $34.69 | $67.53 | 2,007,893 | — | — |
| 2008-11-06 | $33.16 | $64.56 | 1,980,133 | — | — |
| 2008-11-05 | $34.34 | $66.85 | 4,021,127 | — | — |
| 2008-11-04 | $38.47 | $74.89 | 2,285,139 | — | — |
| 2008-11-03 | $37.60 | $73.20 | 1,523,893 | — | — |
| 2008-10-31 | $41.18 | $80.16 | 2,530,160 | — | — |
| 2008-10-30 | $39.83 | $77.54 | 1,683,621 | — | — |
| 2008-10-29 | $38.32 | $74.60 | 2,321,043 | — | — |
| 2008-10-28 | $38.88 | $75.69 | 3,479,331 | — | — |
| 2008-10-27 | $34.97 | $68.07 | 2,034,076 | — | — |
| 2008-10-24 | $36.54 | $71.14 | 1,950,622 | — | — |
| 2008-10-23 | $39.53 | $76.96 | 2,619,569 | — | — |
| 2008-10-22 | $39.72 | $77.32 | 2,764,760 | — | — |
| 2008-10-21 | $42.97 | $83.65 | 1,609,449 | — | — |
| 2008-10-20 | $43.05 | $83.81 | 1,633,706 | — | — |
| 2008-10-17 | $41.27 | $80.34 | 1,888,972 | — | — |
| 2008-10-16 | $42.48 | $82.70 | 2,986,137 | — | — |
| 2008-10-15 | $39.28 | $76.47 | 2,114,991 | — | — |
| 2008-10-14 | $45.12 | $87.83 | 2,375,161 | — | — |
| 2008-10-13 | $46.74 | $90.99 | 2,324,721 | — | — |
| 2008-10-10 | $42.48 | $82.70 | 5,653,256 | — | — |
| 2008-10-09 | $39.00 | $75.92 | 3,322,406 | — | — |
| 2008-10-08 | $44.54 | $86.70 | 2,707,227 | — | — |
| 2008-10-07 | $45.39 | $88.36 | 2,758,367 | — | — |
| 2008-10-06 | $48.00 | $93.43 | 1,918,834 | — | — |
| 2008-10-03 | $50.75 | $98.79 | 1,450,509 | — | — |
| 2008-10-02 | $54.08 | $105.28 | 1,203,912 | — | — |
| 2008-10-01 | $55.86 | $108.75 | 831,565 | — | — |
| 2008-09-30 | $56.43 | $109.86 | 1,924,088 | — | — |
| 2008-09-29 | $52.44 | $102.08 | 1,483,699 | — | — |
| 2008-09-26 | $55.70 | $108.44 | 983,411 | — | — |
| 2008-09-25 | $53.74 | $104.61 | 1,251,726 | — | — |
| 2008-09-24 | $52.99 | $103.15 | 927,454 | — | — |
| 2008-09-23 | $53.16 | $103.48 | 1,311,448 | — | — |
| 2008-09-22 | $52.58 | $102.35 | 1,970,500 | — | — |
| 2008-09-19 | $58.54 | $113.95 | 2,908,988 | — | — |
| 2008-09-18 | $57.12 | $111.19 | 3,095,950 | — | — |
| 2008-09-17 | $49.83 | $97.01 | 2,314,388 | — | — |
| 2008-09-16 | $51.80 | $99.69 | 3,437,123 | — | — |
| 2008-09-15 | $49.56 | $95.39 | 2,248,710 | — | — |
| 2008-09-12 | $51.94 | $99.96 | 863,440 | — | — |
| 2008-09-11 | $50.63 | $97.45 | 901,971 | — | — |
| 2008-09-10 | $50.50 | $97.19 | 1,213,808 | — | — |
| 2008-09-09 | $49.48 | $95.23 | 1,679,593 | — | — |
| 2008-09-08 | $51.16 | $98.46 | 1,793,346 | — | — |
| 2008-09-05 | $49.83 | $95.91 | 1,384,744 | — | — |
| 2008-09-04 | $50.10 | $96.42 | 1,302,341 | — | — |
| 2008-09-03 | $52.13 | $100.33 | 1,020,891 | — | — |
| 2008-09-02 | $51.60 | $99.32 | 892,601 | — | — |
| 2008-08-29 | $51.87 | $99.83 | 977,194 | — | — |
| 2008-08-28 | $52.53 | $101.10 | 1,047,600 | — | — |
| 2008-08-27 | $51.11 | $98.38 | 904,861 | — | — |
| 2008-08-26 | $50.39 | $96.99 | 766,938 | — | — |
| 2008-08-25 | $49.51 | $95.30 | 771,054 | — | — |
| 2008-08-22 | $51.15 | $98.44 | 1,159,339 | — | — |
| 2008-08-21 | $49.47 | $95.21 | 795,661 | — | — |
| 2008-08-20 | $50.31 | $96.84 | 1,035,340 | — | — |
| 2008-08-19 | $50.21 | $96.64 | 1,165,031 | — | — |
| 2008-08-18 | $51.67 | $99.45 | 972,465 | — | — |
| 2008-08-15 | $52.19 | $100.44 | 755,904 | — | — |
| 2008-08-14 | $52.72 | $101.47 | 808,884 | — | — |
| 2008-08-13 | $51.96 | $100.00 | 1,661,466 | — | — |
| 2008-08-12 | $52.10 | $100.27 | 2,571,668 | — | — |
| 2008-08-11 | $54.82 | $105.52 | 1,440,089 | — | — |
| 2008-08-08 | $53.95 | $103.83 | 1,540,356 | — | — |
| 2008-08-07 | $51.75 | $99.61 | 1,761,383 | — | — |
| 2008-08-06 | $52.56 | $101.17 | 1,196,381 | — | — |
| 2008-08-05 | $53.08 | $102.16 | 1,405,936 | — | — |
| 2008-08-04 | $50.33 | $96.86 | 1,047,950 | — | — |
| 2008-08-01 | $52.00 | $100.09 | 1,090,509 | — | — |
| 2008-07-31 | $51.23 | $98.60 | 815,189 | — | — |
| 2008-07-30 | $51.32 | $98.77 | 1,566,189 | — | — |
| 2008-07-29 | $51.52 | $99.17 | 2,129,702 | — | — |
| 2008-07-28 | $50.63 | $97.45 | 1,277,734 | — | — |
| 2008-07-25 | $51.48 | $99.08 | 1,215,384 | — | — |
| 2008-07-24 | $50.21 | $96.64 | 1,378,790 | — | — |
| 2008-07-23 | $53.27 | $102.53 | 1,678,629 | — | — |
| 2008-07-22 | $53.29 | $102.57 | 1,706,739 | — | — |
| 2008-07-21 | $50.92 | $98.00 | 1,466,710 | — | — |
| 2008-07-18 | $49.50 | $95.28 | 1,965,859 | — | — |
| 2008-07-17 | $47.60 | $91.61 | 1,715,496 | — | — |
| 2008-07-16 | $46.77 | $90.02 | 3,230,983 | — | — |
| 2008-07-15 | $45.57 | $87.72 | 1,736,513 | — | — |
| 2008-07-14 | $46.31 | $89.12 | 1,239,203 | — | — |
| 2008-07-11 | $47.96 | $92.31 | 1,127,464 | — | — |
| 2008-07-10 | $47.17 | $90.79 | 1,158,901 | — | — |
| 2008-07-09 | $45.70 | $87.96 | 1,486,501 | — | — |
| 2008-07-08 | $49.18 | $94.66 | 1,949,396 | — | — |
| 2008-07-07 | $46.47 | $89.43 | 1,271,079 | — | — |
| 2008-07-03 | $47.53 | $91.47 | 376,551 | — | — |
| 2008-07-02 | $47.68 | $91.76 | 981,747 | — | — |
| 2008-07-01 | $48.50 | $93.34 | 1,422,224 | — | — |
| 2008-06-30 | $48.61 | $93.56 | 1,225,104 | — | — |
| 2008-06-27 | $47.94 | $92.27 | 1,746,496 | — | — |
| 2008-06-26 | $47.85 | $92.09 | 1,135,433 | — | — |
| 2008-06-25 | $49.32 | $94.93 | 1,315,126 | — | — |
| 2008-06-24 | $48.97 | $94.24 | 884,019 | — | — |
| 2008-06-23 | $48.98 | $94.27 | 1,007,055 | — | — |
| 2008-06-20 | $49.74 | $95.74 | 766,325 | — | — |
| 2008-06-19 | $51.43 | $98.99 | 850,042 | — | — |
| 2008-06-18 | $49.61 | $95.47 | 919,135 | — | — |
| 2008-06-17 | $51.06 | $98.27 | 680,682 | — | — |
| 2008-06-16 | $53.68 | $103.32 | 465,785 | — | — |
| 2008-06-13 | $52.79 | $101.61 | 976,055 | — | — |
| 2008-06-12 | $51.83 | $99.76 | 712,470 | — | — |
| 2008-06-11 | $51.48 | $99.08 | 664,919 | — | — |
| 2008-06-10 | $52.79 | $101.61 | 812,825 | — | — |
| 2008-06-09 | $52.59 | $101.21 | 729,371 | — | — |
| 2008-06-06 | $53.37 | $102.73 | 766,850 | — | — |
| 2008-06-05 | $55.89 | $107.56 | 589,346 | — | — |
| 2008-06-04 | $54.50 | $104.90 | 793,647 | — | — |
| 2008-06-03 | $53.96 | $103.85 | 855,646 | — | — |
| 2008-06-02 | $53.79 | $103.52 | 1,058,984 | — | — |
| 2008-05-30 | $54.43 | $103.62 | 1,113,015 | — | — |
| 2008-05-29 | $53.95 | $102.71 | 1,145,240 | — | — |
| 2008-05-28 | $53.82 | $102.47 | 478,307 | — | — |
| 2008-05-27 | $53.72 | $102.27 | 465,435 | — | — |
| 2008-05-23 | $52.80 | $100.53 | 702,924 | — | — |
| 2008-05-22 | $52.68 | $100.30 | 833,579 | — | — |
| 2008-05-21 | $52.83 | $100.58 | 959,855 | — | — |
| 2008-05-20 | $54.13 | $103.06 | 793,121 | — | — |
| 2008-05-19 | $55.12 | $104.95 | 556,070 | — | — |
| 2008-05-16 | $54.98 | $104.69 | 1,012,922 | — | — |
| 2008-05-15 | $55.32 | $105.32 | 538,993 | — | — |
| 2008-05-14 | $54.68 | $104.10 | 580,414 | — | — |
| 2008-05-13 | $54.43 | $103.62 | 777,359 | — | — |
| 2008-05-12 | $54.45 | $103.67 | 891,900 | — | — |
| 2008-05-09 | $53.36 | $101.60 | 645,216 | — | — |
| 2008-05-08 | $53.24 | $101.36 | 1,184,122 | — | — |
| 2008-05-07 | $53.19 | $101.27 | 1,102,594 | — | — |
| 2008-05-06 | $55.61 | $105.88 | 902,321 | — | — |
| 2008-05-05 | $55.06 | $104.84 | 800,477 | — | — |
| 2008-05-02 | $55.38 | $105.45 | 1,244,632 | — | — |
| 2008-05-01 | $56.70 | $107.95 | 1,074,484 | — | — |
| 2008-04-30 | $55.45 | $105.58 | 872,110 | — | — |
| 2008-04-29 | $56.05 | $106.71 | 1,283,951 | — | — |
| 2008-04-28 | $57.12 | $108.75 | 1,401,733 | — | — |
| 2008-04-25 | $57.22 | $108.95 | 1,027,284 | — | — |
| 2008-04-24 | $57.09 | $108.69 | 1,775,482 | — | — |
| 2008-04-23 | $55.76 | $106.17 | 906,174 | — | — |
| 2008-04-22 | $54.27 | $103.32 | 629,453 | — | — |
| 2008-04-21 | $54.15 | $103.10 | 1,147,605 | — | — |
| 2008-04-18 | $54.44 | $103.64 | 1,537,729 | — | — |
| 2008-04-17 | $55.08 | $104.86 | 655,286 | — | — |
| 2008-04-16 | $53.72 | $102.27 | 1,038,055 | — | — |
| 2008-04-15 | $52.44 | $99.84 | 573,759 | — | — |
| 2008-04-14 | $51.98 | $98.97 | 846,802 | — | — |
| 2008-04-11 | $51.89 | $98.80 | 1,150,057 | — | — |
| 2008-04-10 | $52.60 | $100.14 | 1,150,495 | — | — |
| 2008-04-09 | $53.67 | $102.19 | 844,700 | — | — |
| 2008-04-08 | $54.13 | $103.06 | 1,287,367 | — | — |
| 2008-04-07 | $54.49 | $103.75 | 881,042 | — | — |
| 2008-04-04 | $54.37 | $103.51 | 1,223,265 | — | — |
| 2008-04-03 | $55.21 | $105.12 | 1,402,871 | — | — |
| 2008-04-02 | $54.17 | $103.14 | 1,959,204 | — | — |
| 2008-04-01 | $54.20 | $103.19 | 1,769,965 | — | — |
| 2008-03-31 | $51.28 | $97.64 | 1,410,578 | — | — |
| 2008-03-28 | $50.96 | $97.03 | 1,594,299 | — | — |
| 2008-03-27 | $51.47 | $97.99 | 2,602,931 | — | — |
| 2008-03-26 | $52.40 | $99.77 | 2,283,826 | — | — |
| 2008-03-25 | $53.31 | $101.49 | 2,442,590 | — | — |
| 2008-03-24 | $53.44 | $101.75 | 2,080,576 | — | — |
| 2008-03-20 | $52.64 | $100.23 | 1,631,779 | — | — |
| 2008-03-19 | $51.40 | $97.86 | 1,652,796 | — | — |
| 2008-03-18 | $51.16 | $97.40 | 2,101,067 | — | — |
| 2008-03-17 | $49.24 | $93.75 | 1,096,201 | — | — |
| 2008-03-14 | $48.88 | $93.06 | 1,294,372 | — | — |
| 2008-03-13 | $49.09 | $93.47 | 1,450,247 | — | — |
| 2008-03-12 | $49.43 | $94.12 | 1,769,002 | — | — |
| 2008-03-11 | $49.47 | $94.19 | 2,197,044 | — | — |
| 2008-03-10 | $46.77 | $89.05 | 1,765,411 | — | — |
| 2008-03-07 | $46.81 | $89.12 | 1,665,144 | — | — |
| 2008-03-06 | $46.25 | $88.05 | 1,014,411 | — | — |
| 2008-03-05 | $47.68 | $90.77 | 717,549 | — | — |
| 2008-03-04 | $47.36 | $90.16 | 1,137,885 | — | — |
| 2008-03-03 | $48.50 | $91.22 | 1,304,793 | — | — |
| 2008-02-29 | $47.76 | $89.83 | 1,386,146 | — | — |
| 2008-02-28 | $48.48 | $91.18 | 850,305 | — | — |
| 2008-02-27 | $49.01 | $92.19 | 895,666 | — | — |
| 2008-02-26 | $49.58 | $93.26 | 1,002,764 | — | — |
| 2008-02-25 | $49.61 | $93.31 | 1,252,776 | — | — |
| 2008-02-22 | $49.05 | $92.25 | 793,822 | — | — |
| 2008-02-21 | $47.68 | $89.68 | 800,915 | — | — |
| 2008-02-20 | $48.53 | $91.29 | 1,016,600 | — | — |
| 2008-02-19 | $48.08 | $90.43 | 1,171,862 | — | — |
| 2008-02-15 | $48.98 | $92.12 | 1,047,250 | — | — |
| 2008-02-14 | $47.16 | $88.71 | 909,152 | — | — |
| 2008-02-13 | $47.61 | $89.55 | 800,653 | — | — |
| 2008-02-12 | $47.09 | $88.58 | 696,882 | — | — |
| 2008-02-11 | $46.28 | $87.06 | 759,757 | — | — |
| 2008-02-08 | $47.29 | $88.95 | 677,967 | — | — |
| 2008-02-07 | $48.65 | $91.50 | 1,035,778 | — | — |
| 2008-02-06 | $47.33 | $89.03 | 1,143,577 | — | — |
| 2008-02-05 | $49.16 | $92.47 | 1,249,799 | — | — |
| 2008-02-04 | $50.84 | $95.63 | 1,250,149 | — | — |
| 2008-02-01 | $51.33 | $96.55 | 1,111,526 | — | — |
| 2008-01-31 | $50.47 | $94.94 | 1,280,273 | — | — |
| 2008-01-30 | $49.23 | $92.60 | 1,541,232 | — | — |
| 2008-01-29 | $49.62 | $93.33 | 1,823,383 | — | — |
| 2008-01-28 | $51.56 | $96.98 | 1,213,107 | — | — |
| 2008-01-25 | $50.26 | $94.53 | 1,137,797 | — | — |
| 2008-01-24 | $50.23 | $94.49 | 1,137,797 | — | — |
| 2008-01-23 | $50.95 | $95.84 | 1,680,906 | — | — |
| 2008-01-22 | $47.44 | $89.23 | 1,296,474 | — | — |
| 2008-01-18 | $45.64 | $85.85 | 1,746,233 | — | — |
| 2008-01-17 | $47.53 | $89.40 | 1,252,864 | — | — |
| 2008-01-16 | $47.96 | $90.21 | 1,222,214 | — | — |
| 2008-01-15 | $47.30 | $88.97 | 955,914 | — | — |
| 2008-01-14 | $48.45 | $91.14 | 763,260 | — | — |
| 2008-01-11 | $48.62 | $91.46 | 798,814 | — | — |
| 2008-01-10 | $49.33 | $92.79 | 1,314,864 | — | — |
| 2008-01-09 | $47.68 | $89.68 | 1,266,350 | — | — |
| 2008-01-08 | $46.85 | $88.13 | 1,888,272 | — | — |
| 2008-01-07 | $47.76 | $89.83 | 1,089,721 | — | — |
| 2008-01-04 | $46.96 | $88.32 | 1,591,497 | — | — |
| 2008-01-03 | $49.23 | $92.60 | 809,585 | — | — |
| 2008-01-02 | $50.63 | $95.24 | 912,129 | — | — |