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
- 1986-06-18 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 | $31.33 | $31.33 | 271,900 | — | — |
| 2008-12-30 | $29.33 | $29.33 | 205,500 | — | — |
| 2008-12-29 | $29.01 | $29.01 | 145,900 | — | — |
| 2008-12-26 | $29.58 | $29.58 | 120,800 | — | — |
| 2008-12-24 | $29.74 | $29.74 | 93,900 | — | — |
| 2008-12-23 | $29.76 | $29.76 | 240,200 | — | — |
| 2008-12-22 | $29.64 | $29.64 | 373,300 | — | — |
| 2008-12-19 | $30.83 | $30.83 | 609,300 | — | — |
| 2008-12-18 | $31.73 | $31.73 | 382,500 | — | — |
| 2008-12-17 | $33.24 | $33.24 | 519,000 | — | — |
| 2008-12-16 | $32.15 | $32.15 | 387,300 | — | — |
| 2008-12-15 | $30.88 | $30.88 | 317,100 | — | — |
| 2008-12-12 | $32.34 | $32.34 | 801,500 | — | — |
| 2008-12-11 | $29.86 | $29.86 | 573,400 | — | — |
| 2008-12-10 | $32.08 | $32.08 | 580,500 | — | — |
| 2008-12-09 | $32.03 | $32.03 | 712,200 | — | — |
| 2008-12-08 | $32.72 | $32.72 | 1,240,900 | — | — |
| 2008-12-05 | $30.11 | $30.11 | 612,500 | — | — |
| 2008-12-04 | $29.92 | $29.92 | 445,500 | — | — |
| 2008-12-03 | $31.15 | $31.15 | 683,200 | — | — |
| 2008-12-02 | $28.48 | $28.48 | 473,200 | — | — |
| 2008-12-01 | $26.00 | $26.00 | 537,500 | — | — |
| 2008-11-28 | $30.25 | $30.25 | 336,200 | — | — |
| 2008-11-26 | $29.59 | $29.59 | 653,800 | — | — |
| 2008-11-25 | $25.34 | $25.34 | 345,200 | — | — |
| 2008-11-24 | $24.50 | $24.50 | 536,000 | — | — |
| 2008-11-21 | $20.60 | $20.60 | 505,000 | — | — |
| 2008-11-20 | $20.18 | $20.18 | 494,500 | — | — |
| 2008-11-19 | $21.46 | $21.46 | 321,000 | — | — |
| 2008-11-18 | $23.07 | $23.07 | 222,300 | — | — |
| 2008-11-17 | $22.51 | $22.51 | 180,800 | — | — |
| 2008-11-14 | $22.79 | $22.79 | 212,700 | — | — |
| 2008-11-13 | $24.33 | $24.33 | 308,200 | — | — |
| 2008-11-12 | $22.85 | $22.85 | 395,000 | — | — |
| 2008-11-11 | $24.25 | $24.25 | 407,200 | — | — |
| 2008-11-10 | $24.46 | $24.46 | 275,300 | — | — |
| 2008-11-07 | $23.44 | $23.44 | 275,500 | — | — |
| 2008-11-06 | $23.15 | $23.15 | 291,800 | — | — |
| 2008-11-05 | $23.15 | $23.15 | 218,800 | — | — |
| 2008-11-04 | $25.19 | $25.19 | 338,500 | — | — |
| 2008-11-03 | $26.14 | $26.14 | 292,800 | — | — |
| 2008-10-31 | $25.42 | $25.42 | 323,100 | — | — |
| 2008-10-30 | $23.85 | $23.85 | 250,500 | — | — |
| 2008-10-29 | $22.77 | $22.77 | 341,300 | — | — |
| 2008-10-28 | $21.11 | $21.11 | 294,000 | — | — |
| 2008-10-27 | $19.25 | $19.25 | 295,200 | — | — |
| 2008-10-24 | $20.13 | $20.13 | 344,500 | — | — |
| 2008-10-23 | $20.46 | $20.46 | 341,400 | — | — |
| 2008-10-22 | $20.41 | $20.41 | 417,500 | — | — |
| 2008-10-21 | $22.73 | $22.73 | 708,000 | — | — |
| 2008-10-20 | $21.91 | $21.91 | 380,200 | — | — |
| 2008-10-17 | $21.40 | $21.40 | 480,300 | — | — |
| 2008-10-16 | $21.26 | $21.26 | 668,800 | — | — |
| 2008-10-15 | $20.47 | $20.47 | 302,900 | — | — |
| 2008-10-14 | $22.44 | $22.44 | 335,100 | — | — |
| 2008-10-13 | $24.05 | $24.05 | 388,200 | — | — |
| 2008-10-10 | $20.72 | $20.72 | 853,600 | — | — |
| 2008-10-09 | $20.94 | $20.94 | 437,300 | — | — |
| 2008-10-08 | $22.48 | $22.48 | 819,600 | — | — |
| 2008-10-07 | $22.74 | $22.74 | 293,500 | — | — |
| 2008-10-06 | $23.81 | $23.81 | 453,000 | — | — |
| 2008-10-03 | $25.08 | $25.08 | 190,800 | — | — |
| 2008-10-02 | $26.46 | $26.46 | 388,600 | — | — |
| 2008-10-01 | $28.96 | $28.96 | 351,800 | — | — |
| 2008-09-30 | $30.83 | $30.83 | 270,200 | — | — |
| 2008-09-29 | $30.64 | $30.64 | 350,400 | — | — |
| 2008-09-26 | $30.99 | $30.99 | 156,300 | — | — |
| 2008-09-25 | $31.62 | $31.62 | 102,000 | — | — |
| 2008-09-24 | $31.80 | $31.80 | 407,600 | — | — |
| 2008-09-23 | $33.75 | $33.75 | 532,200 | — | — |
| 2008-09-22 | $33.01 | $33.01 | 196,200 | — | — |
| 2008-09-19 | $32.69 | $32.69 | 754,800 | — | — |
| 2008-09-18 | $33.11 | $33.11 | 508,200 | — | — |
| 2008-09-17 | $29.20 | $29.20 | 363,600 | — | — |
| 2008-09-16 | $29.07 | $29.07 | 507,400 | — | — |
| 2008-09-15 | $28.49 | $28.49 | 189,200 | — | — |
| 2008-09-12 | $30.11 | $30.11 | 390,700 | — | — |
| 2008-09-11 | $29.00 | $29.00 | 313,000 | — | — |
| 2008-09-10 | $28.78 | $28.78 | 414,700 | — | — |
| 2008-09-09 | $30.09 | $30.09 | 231,700 | — | — |
| 2008-09-08 | $30.64 | $30.64 | 287,300 | — | — |
| 2008-09-05 | $31.56 | $31.56 | 1,141,200 | — | — |
| 2008-09-04 | $32.69 | $32.69 | 361,900 | — | — |
| 2008-09-03 | $33.78 | $33.78 | 227,500 | — | — |
| 2008-09-02 | $34.53 | $34.53 | 204,300 | — | — |
| 2008-08-29 | $34.40 | $34.40 | 178,500 | — | — |
| 2008-08-28 | $34.75 | $34.75 | 240,800 | — | — |
| 2008-08-27 | $33.98 | $33.98 | 245,900 | — | — |
| 2008-08-26 | $33.10 | $33.10 | 107,900 | — | — |
| 2008-08-25 | $32.88 | $32.88 | 146,700 | — | — |
| 2008-08-22 | $34.67 | $34.67 | 122,200 | — | — |
| 2008-08-21 | $33.67 | $33.67 | 136,900 | — | — |
| 2008-08-20 | $34.13 | $34.13 | 201,000 | — | — |
| 2008-08-19 | $34.05 | $34.05 | 216,300 | — | — |
| 2008-08-18 | $34.82 | $34.82 | 172,700 | — | — |
| 2008-08-15 | $35.46 | $35.46 | 268,800 | — | — |
| 2008-08-14 | $34.60 | $34.60 | 274,800 | — | — |
| 2008-08-13 | $34.40 | $34.40 | 215,000 | — | — |
| 2008-08-12 | $34.47 | $34.47 | 201,000 | — | — |
| 2008-08-11 | $34.50 | $34.50 | 297,900 | — | — |
| 2008-08-08 | $33.21 | $33.21 | 275,800 | — | — |
| 2008-08-07 | $32.40 | $32.40 | 244,100 | — | — |
| 2008-08-06 | $31.23 | $31.23 | 1,332,000 | — | — |
| 2008-08-05 | $29.30 | $29.30 | 286,100 | — | — |
| 2008-08-04 | $28.17 | $28.17 | 384,800 | — | — |
| 2008-08-01 | $30.36 | $30.36 | 284,300 | — | — |
| 2008-07-31 | $31.86 | $31.86 | 205,200 | — | — |
| 2008-07-30 | $33.59 | $33.59 | 166,900 | — | — |
| 2008-07-29 | $32.58 | $32.58 | 257,300 | — | — |
| 2008-07-28 | $31.04 | $31.04 | 257,500 | — | — |
| 2008-07-25 | $31.56 | $31.56 | 304,200 | — | — |
| 2008-07-24 | $31.68 | $31.68 | 412,800 | — | — |
| 2008-07-23 | $32.93 | $32.93 | 254,400 | — | — |
| 2008-07-22 | $32.00 | $32.00 | 327,300 | — | — |
| 2008-07-21 | $31.90 | $31.90 | 749,200 | — | — |
| 2008-07-18 | $34.94 | $34.94 | 286,800 | — | — |
| 2008-07-17 | $35.54 | $35.54 | 382,700 | — | — |
| 2008-07-16 | $34.24 | $34.24 | 170,000 | — | — |
| 2008-07-15 | $32.51 | $32.51 | 197,200 | — | — |
| 2008-07-14 | $32.57 | $32.57 | 135,100 | — | — |
| 2008-07-11 | $32.17 | $32.17 | 237,700 | — | — |
| 2008-07-10 | $32.36 | $32.36 | 315,300 | — | — |
| 2008-07-09 | $31.56 | $31.56 | 309,500 | — | — |
| 2008-07-08 | $31.20 | $31.20 | 263,100 | — | — |
| 2008-07-07 | $30.64 | $30.64 | 270,000 | — | — |
| 2008-07-03 | $30.46 | $30.46 | 208,400 | — | — |
| 2008-07-02 | $30.16 | $30.16 | 396,000 | — | — |
| 2008-07-01 | $32.37 | $32.37 | 278,300 | — | — |
| 2008-06-30 | $32.14 | $32.14 | 269,300 | — | — |
| 2008-06-27 | $31.57 | $31.57 | 456,300 | — | — |
| 2008-06-26 | $31.34 | $31.34 | 314,000 | — | — |
| 2008-06-25 | $32.54 | $32.54 | 438,200 | — | — |
| 2008-06-24 | $33.57 | $33.57 | 153,800 | — | — |
| 2008-06-23 | $34.40 | $34.40 | 184,500 | — | — |
| 2008-06-20 | $34.04 | $34.04 | 538,000 | — | — |
| 2008-06-19 | $34.84 | $34.84 | 156,700 | — | — |
| 2008-06-18 | $33.97 | $33.97 | 366,600 | — | — |
| 2008-06-17 | $34.57 | $34.57 | 226,400 | — | — |
| 2008-06-16 | $35.29 | $35.29 | 211,000 | — | — |
| 2008-06-13 | $35.37 | $35.37 | 220,500 | — | — |
| 2008-06-12 | $35.25 | $35.25 | 269,600 | — | — |
| 2008-06-11 | $34.94 | $34.94 | 174,800 | — | — |
| 2008-06-10 | $37.01 | $37.01 | 160,400 | — | — |
| 2008-06-09 | $37.85 | $37.85 | 118,900 | — | — |
| 2008-06-06 | $38.29 | $38.29 | 186,400 | — | — |
| 2008-06-05 | $41.01 | $41.01 | 138,100 | — | — |
| 2008-06-04 | $39.67 | $39.67 | 266,800 | — | — |
| 2008-06-03 | $38.51 | $38.51 | 230,500 | — | — |
| 2008-06-02 | $38.27 | $38.27 | 214,000 | — | — |
| 2008-05-30 | $38.91 | $38.91 | 234,300 | — | — |
| 2008-05-29 | $39.07 | $39.07 | 254,100 | — | — |
| 2008-05-28 | $38.65 | $38.65 | 296,000 | — | — |
| 2008-05-27 | $38.55 | $38.55 | 99,200 | — | — |
| 2008-05-23 | $37.62 | $37.62 | 190,300 | — | — |
| 2008-05-22 | $39.03 | $39.03 | 251,100 | — | — |
| 2008-05-21 | $39.11 | $39.11 | 439,400 | — | — |
| 2008-05-20 | $39.53 | $39.53 | 357,100 | — | — |
| 2008-05-19 | $39.88 | $39.88 | 286,000 | — | — |
| 2008-05-16 | $39.74 | $39.74 | 125,300 | — | — |
| 2008-05-15 | $40.05 | $40.05 | 108,400 | — | — |
| 2008-05-14 | $39.38 | $39.38 | 154,900 | — | — |
| 2008-05-13 | $40.50 | $40.50 | 294,700 | — | — |
| 2008-05-12 | $38.59 | $38.59 | 203,200 | — | — |
| 2008-05-09 | $38.66 | $38.66 | 126,100 | — | — |
| 2008-05-08 | $38.70 | $38.70 | 182,100 | — | — |
| 2008-05-07 | $37.86 | $37.86 | 276,800 | — | — |
| 2008-05-06 | $37.81 | $37.81 | 139,600 | — | — |
| 2008-05-05 | $37.74 | $37.74 | 136,200 | — | — |
| 2008-05-02 | $37.26 | $37.26 | 134,500 | — | — |
| 2008-05-01 | $37.67 | $37.67 | 224,100 | — | — |
| 2008-04-30 | $36.65 | $36.65 | 394,300 | — | — |
| 2008-04-29 | $35.93 | $35.93 | 393,700 | — | — |
| 2008-04-28 | $37.05 | $37.05 | 416,900 | — | — |
| 2008-04-25 | $35.50 | $35.50 | 276,600 | — | — |
| 2008-04-24 | $36.52 | $36.52 | 440,900 | — | — |
| 2008-04-23 | $35.95 | $35.95 | 731,200 | — | — |
| 2008-04-22 | $36.60 | $36.60 | 1,064,700 | — | — |
| 2008-04-21 | $41.70 | $41.70 | 272,400 | — | — |
| 2008-04-18 | $41.74 | $41.74 | 207,200 | — | — |
| 2008-04-17 | $39.84 | $39.84 | 165,100 | — | — |
| 2008-04-16 | $39.94 | $39.94 | 499,100 | — | — |
| 2008-04-15 | $37.92 | $37.92 | 117,900 | — | — |
| 2008-04-14 | $37.15 | $37.15 | 117,300 | — | — |
| 2008-04-11 | $37.93 | $37.93 | 383,500 | — | — |
| 2008-04-10 | $38.71 | $38.71 | 228,400 | — | — |
| 2008-04-09 | $38.40 | $38.40 | 243,100 | — | — |
| 2008-04-08 | $38.48 | $38.48 | 151,600 | — | — |
| 2008-04-07 | $38.84 | $38.84 | 162,800 | — | — |
| 2008-04-04 | $40.21 | $40.21 | 154,000 | — | — |
| 2008-04-03 | $39.96 | $39.96 | 210,000 | — | — |
| 2008-04-02 | $39.01 | $39.01 | 256,500 | — | — |
| 2008-04-01 | $39.13 | $39.13 | 225,200 | — | — |
| 2008-03-31 | $38.76 | $38.76 | 331,600 | — | — |
| 2008-03-28 | $38.34 | $38.34 | 260,200 | — | — |
| 2008-03-27 | $38.06 | $38.06 | 246,500 | — | — |
| 2008-03-26 | $38.47 | $38.47 | 146,600 | — | — |
| 2008-03-25 | $38.12 | $38.12 | 235,600 | — | — |
| 2008-03-24 | $37.84 | $37.84 | 386,900 | — | — |
| 2008-03-20 | $35.86 | $35.86 | 585,400 | — | — |
| 2008-03-19 | $34.09 | $34.09 | 270,200 | — | — |
| 2008-03-18 | $34.50 | $34.50 | 460,700 | — | — |
| 2008-03-17 | $33.44 | $33.44 | 297,900 | — | — |
| 2008-03-14 | $34.26 | $34.26 | 396,000 | — | — |
| 2008-03-13 | $35.48 | $35.48 | 332,100 | — | — |
| 2008-03-12 | $33.70 | $33.70 | 286,500 | — | — |
| 2008-03-11 | $33.50 | $33.50 | 345,500 | — | — |
| 2008-03-10 | $31.60 | $31.60 | 308,900 | — | — |
| 2008-03-07 | $33.79 | $33.79 | 228,700 | — | — |
| 2008-03-06 | $34.89 | $34.89 | 240,400 | — | — |
| 2008-03-05 | $36.40 | $36.40 | 299,000 | — | — |
| 2008-03-04 | $36.96 | $36.96 | 267,000 | — | — |
| 2008-03-03 | $37.43 | $37.43 | 231,500 | — | — |
| 2008-02-29 | $37.86 | $37.86 | 397,900 | — | — |
| 2008-02-28 | $38.52 | $38.52 | 663,800 | — | — |
| 2008-02-27 | $39.70 | $39.70 | 842,200 | — | — |
| 2008-02-26 | $37.26 | $37.26 | 1,388,400 | — | — |
| 2008-02-25 | $31.81 | $31.81 | 542,000 | — | — |
| 2008-02-22 | $32.01 | $32.01 | 499,300 | — | — |
| 2008-02-21 | $32.24 | $32.24 | 351,300 | — | — |
| 2008-02-20 | $32.83 | $32.83 | 343,000 | — | — |
| 2008-02-19 | $32.18 | $32.18 | 445,700 | — | — |
| 2008-02-15 | $31.04 | $31.04 | 373,800 | — | — |
| 2008-02-14 | $31.96 | $31.96 | 365,300 | — | — |
| 2008-02-13 | $33.39 | $33.39 | 407,300 | — | — |
| 2008-02-12 | $32.24 | $32.24 | 184,500 | — | — |
| 2008-02-11 | $32.20 | $32.20 | 120,700 | — | — |
| 2008-02-08 | $32.11 | $32.11 | 79,900 | — | — |
| 2008-02-07 | $32.56 | $32.56 | 141,000 | — | — |
| 2008-02-06 | $31.69 | $31.69 | 137,300 | — | — |
| 2008-02-05 | $31.47 | $31.47 | 225,200 | — | — |
| 2008-02-04 | $33.16 | $33.16 | 215,900 | — | — |
| 2008-02-01 | $32.84 | $32.84 | 382,800 | — | — |
| 2008-01-31 | $30.87 | $30.87 | 285,000 | — | — |
| 2008-01-30 | $30.13 | $30.13 | 178,000 | — | — |
| 2008-01-29 | $30.23 | $30.23 | 190,800 | — | — |
| 2008-01-28 | $30.31 | $30.31 | 165,800 | — | — |
| 2008-01-25 | $29.98 | $29.98 | 196,500 | — | — |
| 2008-01-24 | $28.93 | $28.93 | 243,600 | — | — |
| 2008-01-23 | $29.49 | $29.49 | 255,100 | — | — |
| 2008-01-22 | $28.09 | $28.09 | 215,500 | — | — |
| 2008-01-18 | $26.95 | $26.95 | 169,700 | — | — |
| 2008-01-17 | $27.33 | $27.33 | 146,500 | — | — |
| 2008-01-16 | $28.85 | $28.85 | 168,800 | — | — |
| 2008-01-15 | $29.34 | $29.34 | 342,400 | — | — |
| 2008-01-14 | $30.08 | $30.08 | 313,900 | — | — |
| 2008-01-11 | $27.98 | $27.98 | 180,300 | — | — |
| 2008-01-10 | $28.69 | $28.69 | 625,300 | — | — |
| 2008-01-09 | $29.41 | $29.41 | 986,100 | — | — |
| 2008-01-08 | $32.19 | $32.19 | 255,300 | — | — |
| 2008-01-07 | $32.96 | $32.96 | 205,300 | — | — |
| 2008-01-04 | $33.12 | $33.12 | 108,300 | — | — |
| 2008-01-03 | $35.31 | $35.31 | 131,100 | — | — |
| 2008-01-02 | $35.01 | $35.01 | 229,800 | — | — |