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
- 1996-11-18 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 | $26.20 | $34.27 | 14,300 | — | — |
| 2008-12-30 | $25.26 | $33.04 | 30,900 | — | — |
| 2008-12-29 | $23.80 | $31.13 | 15,500 | — | — |
| 2008-12-26 | $22.69 | $29.68 | 12,800 | — | — |
| 2008-12-24 | $22.45 | $29.36 | 12,500 | — | — |
| 2008-12-23 | $21.65 | $28.32 | 29,000 | — | — |
| 2008-12-22 | $21.95 | $28.71 | 20,200 | — | — |
| 2008-12-19 | $21.90 | $28.64 | 11,000 | — | — |
| 2008-12-18 | $22.15 | $28.97 | 19,400 | — | — |
| 2008-12-17 | $25.10 | $32.83 | 43,500 | — | — |
| 2008-12-16 | $24.85 | $32.50 | 20,700 | — | — |
| 2008-12-15 | $23.30 | $30.47 | 25,900 | — | — |
| 2008-12-12 | $21.91 | $28.66 | 37,200 | — | — |
| 2008-12-11 | $21.95 | $28.71 | 48,700 | — | — |
| 2008-12-10 | $22.70 | $29.69 | 23,800 | — | — |
| 2008-12-09 | $21.36 | $27.94 | 29,200 | — | — |
| 2008-12-08 | $22.60 | $29.56 | 14,800 | — | — |
| 2008-12-05 | $20.00 | $26.16 | 38,000 | — | — |
| 2008-12-04 | $18.99 | $24.84 | 50,800 | — | — |
| 2008-12-03 | $20.65 | $27.01 | 42,600 | — | — |
| 2008-12-02 | $21.29 | $27.85 | 7,700 | — | — |
| 2008-12-01 | $21.69 | $28.37 | 30,300 | — | — |
| 2008-11-28 | $23.50 | $30.74 | 10,400 | — | — |
| 2008-11-26 | $21.25 | $27.79 | 36,400 | — | — |
| 2008-11-25 | $21.65 | $28.32 | 37,800 | — | — |
| 2008-11-24 | $20.75 | $27.14 | 53,600 | — | — |
| 2008-11-21 | $18.30 | $23.94 | 98,800 | — | — |
| 2008-11-20 | $16.80 | $21.97 | 80,100 | — | — |
| 2008-11-19 | $21.50 | $28.12 | 12,800 | — | — |
| 2008-11-18 | $23.90 | $31.26 | 5,900 | — | — |
| 2008-11-17 | $23.00 | $30.08 | 2,700 | — | — |
| 2008-11-14 | $24.00 | $31.39 | 13,400 | — | — |
| 2008-11-13 | $25.10 | $32.83 | 14,700 | — | — |
| 2008-11-12 | $24.20 | $31.65 | 5,700 | — | — |
| 2008-11-11 | $25.21 | $32.97 | 13,500 | — | — |
| 2008-11-10 | $27.17 | $35.54 | 3,900 | — | — |
| 2008-11-07 | $27.00 | $35.31 | 5,600 | — | — |
| 2008-11-06 | $26.85 | $35.12 | 23,800 | — | — |
| 2008-11-05 | $30.00 | $39.24 | 5,700 | — | — |
| 2008-11-04 | $32.40 | $42.38 | 26,800 | — | — |
| 2008-11-03 | $28.40 | $37.15 | 9,700 | — | — |
| 2008-10-31 | $27.60 | $36.10 | 8,900 | — | — |
| 2008-10-30 | $28.35 | $37.08 | 133,800 | — | — |
| 2008-10-29 | $27.00 | $35.31 | 8,300 | — | — |
| 2008-10-28 | $23.75 | $31.06 | 8,900 | — | — |
| 2008-10-27 | $21.90 | $28.64 | 7,900 | — | — |
| 2008-10-24 | $22.50 | $29.43 | 13,600 | — | — |
| 2008-10-23 | $25.00 | $32.70 | 5,100 | — | — |
| 2008-10-22 | $26.25 | $34.33 | 11,200 | — | — |
| 2008-10-21 | $26.50 | $34.66 | 11,100 | — | — |
| 2008-10-20 | $27.50 | $35.97 | 17,100 | — | — |
| 2008-10-17 | $25.75 | $33.68 | 17,400 | — | — |
| 2008-10-16 | $25.50 | $33.35 | 12,000 | — | — |
| 2008-10-15 | $21.85 | $28.58 | 9,700 | — | — |
| 2008-10-14 | $27.25 | $35.64 | 6,200 | — | — |
| 2008-10-13 | $25.30 | $33.09 | 11,000 | — | — |
| 2008-10-10 | $21.90 | $28.64 | 19,600 | — | — |
| 2008-10-09 | $26.70 | $34.92 | 11,500 | — | — |
| 2008-10-08 | $28.80 | $37.67 | 47,100 | — | — |
| 2008-10-07 | $31.75 | $41.53 | 18,900 | — | — |
| 2008-10-06 | $32.50 | $42.51 | 14,100 | — | — |
| 2008-10-03 | $38.00 | $49.70 | 8,700 | — | — |
| 2008-10-02 | $38.00 | $49.70 | 7,800 | — | — |
| 2008-10-01 | $40.20 | $52.58 | 2,400 | — | — |
| 2008-09-30 | $41.45 | $54.21 | 5,000 | — | — |
| 2008-09-29 | $39.50 | $51.66 | 7,400 | — | — |
| 2008-09-26 | $46.20 | $60.43 | 10,500 | — | — |
| 2008-09-25 | $47.90 | $62.65 | 7,100 | — | — |
| 2008-09-24 | $47.80 | $62.52 | 3,700 | — | — |
| 2008-09-23 | $45.75 | $59.84 | 7,000 | — | — |
| 2008-09-22 | $49.50 | $64.74 | 13,400 | — | — |
| 2008-09-19 | $46.75 | $61.15 | 17,800 | — | — |
| 2008-09-18 | $41.50 | $54.28 | 25,000 | — | — |
| 2008-09-17 | $40.25 | $52.64 | 10,800 | — | — |
| 2008-09-16 | $40.21 | $52.59 | 28,300 | — | — |
| 2008-09-15 | $39.76 | $52.00 | 10,000 | — | — |
| 2008-09-12 | $44.15 | $57.75 | 9,600 | — | — |
| 2008-09-11 | $42.40 | $55.46 | 15,100 | — | — |
| 2008-09-10 | $44.95 | $58.79 | 31,000 | — | — |
| 2008-09-09 | $43.45 | $56.83 | 17,200 | — | — |
| 2008-09-08 | $46.20 | $60.43 | 19,500 | — | — |
| 2008-09-05 | $45.50 | $59.51 | 9,900 | — | — |
| 2008-09-04 | $46.05 | $60.23 | 3,800 | — | — |
| 2008-09-03 | $46.90 | $61.34 | 4,600 | — | — |
| 2008-09-02 | $47.50 | $62.13 | 2,400 | — | — |
| 2008-08-29 | $54.35 | $70.19 | 11,100 | — | — |
| 2008-08-28 | $52.50 | $67.80 | 6,800 | — | — |
| 2008-08-27 | $51.10 | $65.99 | 3,300 | — | — |
| 2008-08-26 | $48.35 | $62.44 | 5,300 | — | — |
| 2008-08-25 | $48.10 | $62.11 | 12,600 | — | — |
| 2008-08-22 | $48.45 | $62.57 | 24,800 | — | — |
| 2008-08-21 | $49.73 | $64.22 | 18,000 | — | — |
| 2008-08-20 | $48.50 | $62.63 | 30,400 | — | — |
| 2008-08-19 | $48.49 | $62.62 | 27,000 | — | — |
| 2008-08-18 | $48.00 | $61.99 | 3,200 | — | — |
| 2008-08-15 | $46.20 | $59.66 | 5,400 | — | — |
| 2008-08-14 | $48.27 | $62.33 | 20,500 | — | — |
| 2008-08-13 | $46.74 | $60.36 | 43,800 | — | — |
| 2008-08-12 | $45.20 | $58.37 | 6,600 | — | — |
| 2008-08-11 | $45.25 | $58.43 | 9,700 | — | — |
| 2008-08-08 | $45.50 | $58.76 | 9,500 | — | — |
| 2008-08-07 | $46.20 | $59.66 | 11,400 | — | — |
| 2008-08-06 | $46.60 | $60.18 | 24,900 | — | — |
| 2008-08-05 | $47.25 | $61.02 | 10,300 | — | — |
| 2008-08-04 | $48.06 | $62.06 | 19,000 | — | — |
| 2008-08-01 | $49.15 | $63.47 | 20,600 | — | — |
| 2008-07-31 | $49.50 | $63.92 | 23,900 | — | — |
| 2008-07-30 | $50.25 | $64.89 | 44,000 | — | — |
| 2008-07-29 | $48.80 | $63.02 | 12,400 | — | — |
| 2008-07-28 | $47.55 | $61.40 | 38,500 | — | — |
| 2008-07-25 | $49.44 | $63.84 | 52,100 | — | — |
| 2008-07-24 | $49.70 | $64.18 | 6,900 | — | — |
| 2008-07-23 | $53.25 | $68.76 | 13,200 | — | — |
| 2008-07-22 | $54.50 | $70.38 | 20,600 | — | — |
| 2008-07-21 | $56.20 | $72.57 | 8,300 | — | — |
| 2008-07-18 | $54.35 | $70.19 | 5,100 | — | — |
| 2008-07-17 | $56.65 | $73.16 | 6,200 | — | — |
| 2008-07-16 | $57.90 | $74.77 | 8,000 | — | — |
| 2008-07-15 | $58.75 | $75.87 | 13,000 | — | — |
| 2008-07-14 | $58.70 | $75.80 | 9,600 | — | — |
| 2008-07-11 | $58.85 | $76.00 | 12,400 | — | — |
| 2008-07-10 | $56.35 | $72.77 | 7,800 | — | — |
| 2008-07-09 | $55.41 | $71.55 | 16,400 | — | — |
| 2008-07-08 | $55.70 | $71.93 | 18,300 | — | — |
| 2008-07-07 | $55.86 | $72.14 | 13,900 | — | — |
| 2008-07-03 | $60.01 | $77.49 | 4,900 | — | — |
| 2008-07-02 | $62.30 | $80.45 | 26,900 | — | — |
| 2008-07-01 | $61.50 | $79.42 | 13,900 | — | — |
| 2008-06-30 | $64.83 | $83.72 | 15,400 | — | — |
| 2008-06-27 | $64.90 | $83.81 | 13,300 | — | — |
| 2008-06-26 | $62.75 | $81.03 | 21,000 | — | — |
| 2008-06-25 | $63.40 | $81.87 | 36,900 | — | — |
| 2008-06-24 | $62.56 | $80.79 | 20,300 | — | — |
| 2008-06-23 | $60.25 | $77.80 | 0 | — | — |
| 2008-06-20 | $60.25 | $77.80 | 8,200 | — | — |
| 2008-06-19 | $61.25 | $79.10 | 42,100 | — | — |
| 2008-06-18 | $60.00 | $77.48 | 17,900 | — | — |
| 2008-06-17 | $58.70 | $75.80 | 46,700 | — | — |
| 2008-06-16 | $58.00 | $74.90 | 5,700 | — | — |
| 2008-06-13 | $59.34 | $76.63 | 26,700 | — | — |
| 2008-06-12 | $56.95 | $73.54 | 6,500 | — | — |
| 2008-06-11 | $58.55 | $75.61 | 31,800 | — | — |
| 2008-06-10 | $57.10 | $73.74 | 102,300 | — | — |
| 2008-06-09 | $58.40 | $75.42 | 47,300 | — | — |
| 2008-06-06 | $58.50 | $75.54 | 54,900 | — | — |
| 2008-06-05 | $57.95 | $74.83 | 20,300 | — | — |
| 2008-06-04 | $60.10 | $77.61 | 17,100 | — | — |
| 2008-06-03 | $62.55 | $80.77 | 27,900 | — | — |
| 2008-06-02 | $63.25 | $81.68 | 17,600 | — | — |
| 2008-05-30 | $62.70 | $80.97 | 5,700 | — | — |
| 2008-05-29 | $61.85 | $79.87 | 24,900 | — | — |
| 2008-05-28 | $61.55 | $79.48 | 14,600 | — | — |
| 2008-05-27 | $61.90 | $79.93 | 6,200 | — | — |
| 2008-05-23 | $63.93 | $82.56 | 25,700 | — | — |
| 2008-05-22 | $66.05 | $85.29 | 16,300 | — | — |
| 2008-05-21 | $64.45 | $83.23 | 33,700 | — | — |
| 2008-05-20 | $64.75 | $83.62 | 85,800 | — | — |
| 2008-05-19 | $66.70 | $86.13 | 15,900 | — | — |
| 2008-05-16 | $61.90 | $79.93 | 22,700 | — | — |
| 2008-05-15 | $59.40 | $76.71 | 48,500 | — | — |
| 2008-05-14 | $56.40 | $72.83 | 73,200 | — | — |
| 2008-05-13 | $58.15 | $75.09 | 37,300 | — | — |
| 2008-05-12 | $55.65 | $71.86 | 16,100 | — | — |
| 2008-05-09 | $55.30 | $71.41 | 57,000 | — | — |
| 2008-05-08 | $56.54 | $73.01 | 9,300 | — | — |
| 2008-05-07 | $55.15 | $71.22 | 4,900 | — | — |
| 2008-05-06 | $57.99 | $74.89 | 32,100 | — | — |
| 2008-05-05 | $56.60 | $73.09 | 19,000 | — | — |
| 2008-05-02 | $54.00 | $69.73 | 30,500 | — | — |
| 2008-05-01 | $52.15 | $67.34 | 45,900 | — | — |
| 2008-04-30 | $52.40 | $67.67 | 61,800 | — | — |
| 2008-04-29 | $52.90 | $68.31 | 16,700 | — | — |
| 2008-04-28 | $54.80 | $70.77 | 116,100 | — | — |
| 2008-04-25 | $56.56 | $73.04 | 26,400 | — | — |
| 2008-04-24 | $56.75 | $73.28 | 254,900 | — | — |
| 2008-04-23 | $56.55 | $73.03 | 14,600 | — | — |
| 2008-04-22 | $55.30 | $71.41 | 12,500 | — | — |
| 2008-04-21 | $55.20 | $71.28 | 13,600 | — | — |
| 2008-04-18 | $53.89 | $69.59 | 90,100 | — | — |
| 2008-04-17 | $55.00 | $71.02 | 65,200 | — | — |
| 2008-04-16 | $55.02 | $71.05 | 123,600 | — | — |
| 2008-04-15 | $52.00 | $67.15 | 56,400 | — | — |
| 2008-04-14 | $50.60 | $65.34 | 17,700 | — | — |
| 2008-04-11 | $50.50 | $65.21 | 24,700 | — | — |
| 2008-04-10 | $52.48 | $67.77 | 5,300 | — | — |
| 2008-04-09 | $51.25 | $66.18 | 12,200 | — | — |
| 2008-04-08 | $53.10 | $68.57 | 19,600 | — | — |
| 2008-04-07 | $52.84 | $68.24 | 14,600 | — | — |
| 2008-04-04 | $52.10 | $67.28 | 9,600 | — | — |
| 2008-04-03 | $52.09 | $67.27 | 11,800 | — | — |
| 2008-04-02 | $50.50 | $65.21 | 20,600 | — | — |
| 2008-04-01 | $50.37 | $65.05 | 15,400 | — | — |
| 2008-03-31 | $49.55 | $63.99 | 25,800 | — | — |
| 2008-03-28 | $48.85 | $63.08 | 13,000 | — | — |
| 2008-03-27 | $48.90 | $63.15 | 24,900 | — | — |
| 2008-03-26 | $49.20 | $63.53 | 16,900 | — | — |
| 2008-03-25 | $46.40 | $59.92 | 11,400 | — | — |
| 2008-03-24 | $47.09 | $60.81 | 16,500 | — | — |
| 2008-03-20 | $46.54 | $60.10 | 8,200 | — | — |
| 2008-03-19 | $48.41 | $62.51 | 13,000 | — | — |
| 2008-03-18 | $51.13 | $66.03 | 9,300 | — | — |
| 2008-03-17 | $47.12 | $60.85 | 9,400 | — | — |
| 2008-03-14 | $50.54 | $65.27 | 4,600 | — | — |
| 2008-03-13 | $51.24 | $66.17 | 5,800 | — | — |
| 2008-03-12 | $50.04 | $64.62 | 8,300 | — | — |
| 2008-03-11 | $52.45 | $67.73 | 8,200 | — | — |
| 2008-03-10 | $52.03 | $67.19 | 11,900 | — | — |
| 2008-03-07 | $51.90 | $67.02 | 6,100 | — | — |
| 2008-03-06 | $52.46 | $67.74 | 11,700 | — | — |
| 2008-03-05 | $51.84 | $66.94 | 21,100 | — | — |
| 2008-03-04 | $50.99 | $65.85 | 16,900 | — | — |
| 2008-03-03 | $53.25 | $68.76 | 81,500 | — | — |
| 2008-02-29 | $52.00 | $67.15 | 9,900 | — | — |
| 2008-02-28 | $53.15 | $68.64 | 30,800 | — | — |
| 2008-02-27 | $53.99 | $69.72 | 8,600 | — | — |
| 2008-02-26 | $53.49 | $69.07 | 9,300 | — | — |
| 2008-02-25 | $52.49 | $67.13 | 55,900 | — | — |
| 2008-02-22 | $50.00 | $63.95 | 7,200 | — | — |
| 2008-02-21 | $49.95 | $63.88 | 16,300 | — | — |
| 2008-02-20 | $49.81 | $63.70 | 32,100 | — | — |
| 2008-02-19 | $47.70 | $61.00 | 33,000 | — | — |
| 2008-02-15 | $45.70 | $58.45 | 23,400 | — | — |
| 2008-02-14 | $44.00 | $56.27 | 20,600 | — | — |
| 2008-02-13 | $42.88 | $54.84 | 18,700 | — | — |
| 2008-02-12 | $41.63 | $53.24 | 12,600 | — | — |
| 2008-02-11 | $40.70 | $52.05 | 16,900 | — | — |
| 2008-02-08 | $40.40 | $51.67 | 7,400 | — | — |
| 2008-02-07 | $41.50 | $53.07 | 15,800 | — | — |
| 2008-02-06 | $41.21 | $52.70 | 6,000 | — | — |
| 2008-02-05 | $41.99 | $53.70 | 11,400 | — | — |
| 2008-02-04 | $43.85 | $56.08 | 18,100 | — | — |
| 2008-02-01 | $44.35 | $56.72 | 13,800 | — | — |
| 2008-01-31 | $42.05 | $53.78 | 8,500 | — | — |
| 2008-01-30 | $41.00 | $52.44 | 27,200 | — | — |
| 2008-01-29 | $41.10 | $52.56 | 8,800 | — | — |
| 2008-01-28 | $42.00 | $53.71 | 9,200 | — | — |
| 2008-01-25 | $41.15 | $52.63 | 23,200 | — | — |
| 2008-01-24 | $39.15 | $50.07 | 27,400 | — | — |
| 2008-01-23 | $38.70 | $49.49 | 31,700 | — | — |
| 2008-01-22 | $37.94 | $48.52 | 13,700 | — | — |
| 2008-01-18 | $41.01 | $52.45 | 12,100 | — | — |
| 2008-01-17 | $41.40 | $52.95 | 39,400 | — | — |
| 2008-01-16 | $42.75 | $54.67 | 20,600 | — | — |
| 2008-01-15 | $43.26 | $55.33 | 23,900 | — | — |
| 2008-01-14 | $46.80 | $59.85 | 15,000 | — | — |
| 2008-01-11 | $44.85 | $57.36 | 52,200 | — | — |
| 2008-01-10 | $45.40 | $58.06 | 51,900 | — | — |
| 2008-01-09 | $46.20 | $59.09 | 12,900 | — | — |
| 2008-01-08 | $44.95 | $57.49 | 19,700 | — | — |
| 2008-01-07 | $44.40 | $56.78 | 13,100 | — | — |
| 2008-01-04 | $45.00 | $57.55 | 14,600 | — | — |
| 2008-01-03 | $45.50 | $58.19 | 14,600 | — | — |
| 2008-01-02 | $45.30 | $57.93 | 4,400 | — | — |