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
- 1987-05-19 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 | $30.96 | $30.96 | 25,600 | — | — |
| 2008-12-30 | $30.66 | $30.66 | 25,800 | — | — |
| 2008-12-29 | $30.36 | $30.36 | 32,533 | — | — |
| 2008-12-26 | $28.20 | $28.20 | 9,900 | — | — |
| 2008-12-24 | $29.22 | $29.22 | 7,933 | — | — |
| 2008-12-23 | $27.90 | $27.90 | 26,133 | — | — |
| 2008-12-22 | $30.00 | $30.00 | 38,117 | — | — |
| 2008-12-19 | $29.82 | $29.82 | 83,850 | — | — |
| 2008-12-18 | $27.30 | $27.30 | 24,067 | — | — |
| 2008-12-17 | $24.00 | $24.00 | 55,100 | — | — |
| 2008-12-16 | $21.78 | $21.78 | 63,500 | — | — |
| 2008-12-15 | $20.46 | $20.46 | 39,717 | — | — |
| 2008-12-12 | $22.74 | $22.74 | 43,350 | — | — |
| 2008-12-11 | $21.36 | $21.36 | 87,150 | — | — |
| 2008-12-10 | $21.66 | $21.66 | 31,133 | — | — |
| 2008-12-09 | $22.86 | $22.86 | 58,283 | — | — |
| 2008-12-08 | $24.72 | $24.72 | 27,783 | — | — |
| 2008-12-05 | $26.88 | $26.88 | 21,267 | — | — |
| 2008-12-04 | $25.80 | $25.80 | 23,017 | — | — |
| 2008-12-03 | $26.76 | $26.76 | 26,583 | — | — |
| 2008-12-02 | $25.68 | $25.68 | 20,850 | — | — |
| 2008-12-01 | $24.24 | $24.24 | 28,683 | — | — |
| 2008-11-28 | $29.94 | $29.94 | 4,500 | — | — |
| 2008-11-26 | $29.64 | $29.64 | 33,433 | — | — |
| 2008-11-25 | $30.30 | $30.30 | 38,250 | — | — |
| 2008-11-24 | $30.54 | $30.54 | 23,900 | — | — |
| 2008-11-21 | $30.06 | $30.06 | 25,600 | — | — |
| 2008-11-20 | $28.62 | $28.62 | 23,433 | — | — |
| 2008-11-19 | $28.44 | $28.44 | 17,833 | — | — |
| 2008-11-18 | $29.88 | $29.88 | 24,017 | — | — |
| 2008-11-17 | $30.90 | $30.90 | 10,917 | — | — |
| 2008-11-14 | $30.48 | $30.48 | 19,933 | — | — |
| 2008-11-13 | $34.44 | $34.44 | 50,667 | — | — |
| 2008-11-12 | $32.94 | $32.94 | 15,150 | — | — |
| 2008-11-11 | $34.32 | $34.32 | 10,733 | — | — |
| 2008-11-10 | $35.40 | $35.40 | 7,383 | — | — |
| 2008-11-07 | $35.22 | $35.22 | 7,633 | — | — |
| 2008-11-06 | $34.50 | $34.50 | 17,083 | — | — |
| 2008-11-05 | $35.82 | $35.82 | 33,200 | — | — |
| 2008-11-04 | $42.00 | $42.00 | 10,650 | — | — |
| 2008-11-03 | $41.46 | $41.46 | 18,767 | — | — |
| 2008-10-31 | $39.78 | $39.78 | 32,917 | — | — |
| 2008-10-30 | $37.92 | $37.92 | 18,850 | — | — |
| 2008-10-29 | $33.00 | $33.00 | 22,717 | — | — |
| 2008-10-28 | $33.36 | $33.36 | 20,317 | — | — |
| 2008-10-27 | $29.94 | $29.94 | 12,617 | — | — |
| 2008-10-24 | $33.18 | $33.18 | 7,300 | — | — |
| 2008-10-23 | $34.02 | $34.02 | 12,317 | — | — |
| 2008-10-22 | $34.62 | $34.62 | 10,033 | — | — |
| 2008-10-21 | $39.18 | $39.18 | 11,567 | — | — |
| 2008-10-20 | $39.42 | $39.42 | 15,933 | — | — |
| 2008-10-17 | $38.34 | $38.34 | 29,883 | — | — |
| 2008-10-16 | $37.14 | $37.14 | 42,350 | — | — |
| 2008-10-15 | $36.66 | $36.66 | 21,233 | — | — |
| 2008-10-14 | $40.38 | $40.38 | 18,367 | — | — |
| 2008-10-13 | $43.14 | $43.14 | 32,667 | — | — |
| 2008-10-10 | $36.72 | $36.72 | 40,417 | — | — |
| 2008-10-09 | $34.62 | $34.62 | 44,050 | — | — |
| 2008-10-08 | $36.48 | $36.48 | 42,700 | — | — |
| 2008-10-07 | $44.58 | $44.58 | 35,217 | — | — |
| 2008-10-06 | $44.46 | $44.46 | 36,750 | — | — |
| 2008-10-03 | $44.76 | $44.76 | 45,650 | — | — |
| 2008-10-02 | $43.50 | $43.50 | 30,900 | — | — |
| 2008-10-01 | $46.68 | $46.68 | 17,550 | — | — |
| 2008-09-30 | $46.86 | $46.86 | 37,600 | — | — |
| 2008-09-29 | $44.04 | $44.04 | 39,383 | — | — |
| 2008-09-26 | $45.12 | $45.12 | 16,433 | — | — |
| 2008-09-25 | $44.28 | $44.28 | 19,867 | — | — |
| 2008-09-24 | $42.12 | $42.12 | 26,900 | — | — |
| 2008-09-23 | $46.14 | $46.14 | 18,367 | — | — |
| 2008-09-22 | $46.80 | $46.80 | 82,217 | — | — |
| 2008-09-19 | $51.00 | $51.00 | 98,900 | — | — |
| 2008-09-18 | $47.52 | $47.52 | 44,717 | — | — |
| 2008-09-17 | $46.26 | $46.26 | 25,333 | — | — |
| 2008-09-16 | $49.86 | $49.86 | 20,867 | — | — |
| 2008-09-15 | $48.30 | $48.30 | 24,467 | — | — |
| 2008-09-12 | $49.68 | $49.68 | 28,350 | — | — |
| 2008-09-11 | $50.10 | $50.10 | 19,283 | — | — |
| 2008-09-10 | $52.02 | $52.02 | 16,050 | — | — |
| 2008-09-09 | $52.14 | $52.14 | 13,350 | — | — |
| 2008-09-08 | $53.58 | $53.58 | 11,583 | — | — |
| 2008-09-05 | $52.08 | $52.08 | 15,233 | — | — |
| 2008-09-04 | $52.26 | $52.26 | 12,983 | — | — |
| 2008-09-03 | $55.20 | $55.20 | 18,033 | — | — |
| 2008-09-02 | $54.06 | $54.06 | 13,700 | — | — |
| 2008-08-29 | $56.16 | $56.16 | 12,067 | — | — |
| 2008-08-28 | $57.12 | $57.12 | 23,767 | — | — |
| 2008-08-27 | $56.70 | $56.70 | 16,100 | — | — |
| 2008-08-26 | $55.74 | $55.74 | 31,450 | — | — |
| 2008-08-25 | $54.60 | $54.60 | 16,867 | — | — |
| 2008-08-22 | $54.60 | $54.60 | 8,967 | — | — |
| 2008-08-21 | $52.74 | $52.74 | 21,733 | — | — |
| 2008-08-20 | $52.32 | $52.32 | 15,767 | — | — |
| 2008-08-19 | $52.38 | $52.38 | 10,067 | — | — |
| 2008-08-18 | $54.90 | $54.90 | 18,767 | — | — |
| 2008-08-15 | $56.82 | $56.82 | 29,900 | — | — |
| 2008-08-14 | $56.82 | $56.82 | 12,900 | — | — |
| 2008-08-13 | $55.26 | $55.26 | 20,883 | — | — |
| 2008-08-12 | $52.92 | $52.92 | 23,150 | — | — |
| 2008-08-11 | $51.72 | $51.72 | 25,483 | — | — |
| 2008-08-08 | $48.60 | $48.60 | 28,033 | — | — |
| 2008-08-07 | $46.74 | $46.74 | 33,983 | — | — |
| 2008-08-06 | $48.12 | $48.12 | 23,950 | — | — |
| 2008-08-05 | $49.08 | $49.08 | 23,933 | — | — |
| 2008-08-04 | $48.06 | $48.06 | 52,867 | — | — |
| 2008-08-01 | $47.40 | $47.40 | 160,017 | — | — |
| 2008-07-31 | $44.10 | $44.10 | 555,217 | — | — |
| 2008-07-30 | $67.44 | $67.44 | 14,517 | — | — |
| 2008-07-29 | $66.24 | $66.24 | 16,417 | — | — |
| 2008-07-28 | $62.58 | $62.58 | 37,383 | — | — |
| 2008-07-25 | $67.14 | $67.14 | 15,650 | — | — |
| 2008-07-24 | $65.70 | $65.70 | 8,067 | — | — |
| 2008-07-23 | $66.18 | $66.18 | 8,267 | — | — |
| 2008-07-22 | $66.18 | $66.18 | 12,467 | — | — |
| 2008-07-21 | $61.02 | $61.02 | 9,450 | — | — |
| 2008-07-18 | $60.18 | $60.18 | 16,050 | — | — |
| 2008-07-17 | $57.96 | $57.96 | 57,550 | — | — |
| 2008-07-16 | $58.80 | $58.80 | 23,017 | — | — |
| 2008-07-15 | $58.62 | $58.62 | 15,100 | — | — |
| 2008-07-14 | $58.56 | $58.56 | 12,883 | — | — |
| 2008-07-11 | $59.46 | $59.46 | 20,033 | — | — |
| 2008-07-10 | $58.80 | $58.80 | 8,117 | — | — |
| 2008-07-09 | $57.54 | $57.54 | 10,383 | — | — |
| 2008-07-08 | $60.00 | $60.00 | 18,433 | — | — |
| 2008-07-07 | $57.00 | $57.00 | 48,767 | — | — |
| 2008-07-03 | $56.64 | $56.64 | 11,750 | — | — |
| 2008-07-02 | $57.48 | $57.48 | 38,883 | — | — |
| 2008-07-01 | $57.30 | $57.30 | 65,817 | — | — |
| 2008-06-30 | $56.94 | $56.94 | 18,417 | — | — |
| 2008-06-27 | $57.48 | $57.48 | 116,183 | — | — |
| 2008-06-26 | $55.86 | $55.86 | 17,717 | — | — |
| 2008-06-25 | $60.66 | $60.66 | 9,633 | — | — |
| 2008-06-24 | $59.82 | $59.82 | 12,950 | — | — |
| 2008-06-23 | $60.66 | $60.66 | 10,617 | — | — |
| 2008-06-20 | $63.00 | $63.00 | 26,967 | — | — |
| 2008-06-19 | $64.44 | $64.44 | 7,350 | — | — |
| 2008-06-18 | $63.90 | $63.90 | 5,517 | — | — |
| 2008-06-17 | $64.86 | $64.86 | 10,733 | — | — |
| 2008-06-16 | $67.68 | $67.68 | 6,850 | — | — |
| 2008-06-13 | $67.80 | $67.80 | 12,150 | — | — |
| 2008-06-12 | $65.10 | $65.10 | 11,067 | — | — |
| 2008-06-11 | $64.14 | $64.14 | 8,383 | — | — |
| 2008-06-10 | $65.76 | $65.76 | 21,200 | — | — |
| 2008-06-09 | $65.10 | $65.10 | 16,667 | — | — |
| 2008-06-06 | $66.54 | $66.54 | 16,283 | — | — |
| 2008-06-05 | $67.50 | $67.50 | 25,783 | — | — |
| 2008-06-04 | $67.56 | $67.56 | 17,817 | — | — |
| 2008-06-03 | $66.36 | $66.36 | 12,283 | — | — |
| 2008-06-02 | $65.70 | $65.70 | 15,883 | — | — |
| 2008-05-30 | $67.44 | $67.44 | 24,533 | — | — |
| 2008-05-29 | $66.78 | $66.78 | 20,400 | — | — |
| 2008-05-28 | $65.04 | $65.04 | 10,633 | — | — |
| 2008-05-27 | $64.68 | $64.68 | 14,033 | — | — |
| 2008-05-23 | $63.00 | $63.00 | 13,967 | — | — |
| 2008-05-22 | $64.02 | $64.02 | 13,917 | — | — |
| 2008-05-21 | $62.88 | $62.88 | 12,250 | — | — |
| 2008-05-20 | $64.38 | $64.38 | 7,817 | — | — |
| 2008-05-19 | $63.48 | $63.48 | 22,750 | — | — |
| 2008-05-16 | $65.22 | $65.22 | 36,333 | — | — |
| 2008-05-15 | $62.52 | $62.52 | 33,300 | — | — |
| 2008-05-14 | $61.32 | $61.32 | 34,383 | — | — |
| 2008-05-13 | $60.90 | $60.90 | 40,283 | — | — |
| 2008-05-12 | $58.14 | $58.14 | 25,833 | — | — |
| 2008-05-09 | $58.80 | $58.80 | 23,417 | — | — |
| 2008-05-08 | $54.78 | $54.78 | 38,667 | — | — |
| 2008-05-07 | $54.42 | $54.42 | 24,950 | — | — |
| 2008-05-06 | $56.28 | $56.28 | 45,567 | — | — |
| 2008-05-05 | $57.84 | $57.84 | 36,533 | — | — |
| 2008-05-02 | $57.78 | $57.78 | 46,283 | — | — |
| 2008-05-01 | $57.90 | $57.90 | 41,383 | — | — |
| 2008-04-30 | $56.94 | $56.94 | 58,483 | — | — |
| 2008-04-29 | $54.36 | $54.36 | 18,450 | — | — |
| 2008-04-28 | $56.10 | $56.10 | 10,433 | — | — |
| 2008-04-25 | $57.36 | $57.36 | 33,600 | — | — |
| 2008-04-24 | $57.54 | $57.54 | 13,017 | — | — |
| 2008-04-23 | $56.82 | $56.82 | 28,600 | — | — |
| 2008-04-22 | $55.68 | $55.68 | 10,517 | — | — |
| 2008-04-21 | $57.60 | $57.60 | 34,917 | — | — |
| 2008-04-18 | $58.08 | $58.08 | 38,750 | — | — |
| 2008-04-17 | $57.84 | $57.84 | 14,850 | — | — |
| 2008-04-16 | $59.94 | $59.94 | 30,183 | — | — |
| 2008-04-15 | $56.04 | $56.04 | 14,400 | — | — |
| 2008-04-14 | $54.36 | $54.36 | 20,017 | — | — |
| 2008-04-11 | $54.60 | $54.60 | 19,267 | — | — |
| 2008-04-10 | $55.32 | $55.32 | 26,200 | — | — |
| 2008-04-09 | $56.76 | $56.76 | 21,350 | — | — |
| 2008-04-08 | $60.54 | $60.54 | 8,400 | — | — |
| 2008-04-07 | $60.90 | $60.90 | 10,500 | — | — |
| 2008-04-04 | $61.62 | $61.62 | 14,300 | — | — |
| 2008-04-03 | $62.40 | $62.40 | 9,133 | — | — |
| 2008-04-02 | $63.00 | $63.00 | 13,067 | — | — |
| 2008-04-01 | $61.38 | $61.38 | 16,133 | — | — |
| 2008-03-31 | $60.18 | $60.18 | 16,633 | — | — |
| 2008-03-28 | $57.42 | $57.42 | 18,400 | — | — |
| 2008-03-27 | $60.60 | $60.60 | 17,867 | — | — |
| 2008-03-26 | $60.12 | $60.12 | 9,117 | — | — |
| 2008-03-25 | $59.52 | $59.52 | 8,683 | — | — |
| 2008-03-24 | $59.10 | $59.10 | 35,833 | — | — |
| 2008-03-20 | $54.66 | $54.66 | 69,267 | — | — |
| 2008-03-19 | $54.12 | $54.12 | 29,883 | — | — |
| 2008-03-18 | $53.04 | $53.04 | 31,500 | — | — |
| 2008-03-17 | $51.36 | $51.36 | 15,733 | — | — |
| 2008-03-14 | $52.32 | $52.32 | 32,050 | — | — |
| 2008-03-13 | $55.80 | $55.80 | 21,000 | — | — |
| 2008-03-12 | $57.54 | $57.54 | 22,300 | — | — |
| 2008-03-11 | $58.56 | $58.56 | 17,633 | — | — |
| 2008-03-10 | $56.94 | $56.94 | 28,333 | — | — |
| 2008-03-07 | $57.42 | $57.42 | 34,133 | — | — |
| 2008-03-06 | $58.08 | $58.08 | 12,967 | — | — |
| 2008-03-05 | $61.02 | $61.02 | 20,050 | — | — |
| 2008-03-04 | $58.86 | $58.86 | 28,233 | — | — |
| 2008-03-03 | $60.66 | $60.66 | 28,550 | — | — |
| 2008-02-29 | $60.24 | $60.24 | 70,417 | — | — |
| 2008-02-28 | $63.60 | $63.60 | 28,017 | — | — |
| 2008-02-27 | $65.34 | $65.34 | 13,567 | — | — |
| 2008-02-26 | $64.38 | $64.38 | 21,850 | — | — |
| 2008-02-25 | $61.50 | $61.50 | 16,717 | — | — |
| 2008-02-22 | $60.72 | $60.72 | 28,617 | — | — |
| 2008-02-21 | $60.78 | $60.78 | 49,117 | — | — |
| 2008-02-20 | $63.36 | $63.36 | 17,117 | — | — |
| 2008-02-19 | $61.74 | $61.74 | 15,800 | — | — |
| 2008-02-15 | $62.70 | $62.70 | 12,950 | — | — |
| 2008-02-14 | $62.52 | $62.52 | 26,333 | — | — |
| 2008-02-13 | $63.36 | $63.36 | 17,500 | — | — |
| 2008-02-12 | $62.22 | $62.22 | 31,967 | — | — |
| 2008-02-11 | $60.36 | $60.36 | 44,767 | — | — |
| 2008-02-08 | $62.04 | $62.04 | 24,017 | — | — |
| 2008-02-07 | $64.80 | $64.80 | 18,517 | — | — |
| 2008-02-06 | $65.16 | $65.16 | 29,617 | — | — |
| 2008-02-05 | $65.70 | $65.70 | 29,450 | — | — |
| 2008-02-04 | $66.90 | $66.90 | 42,983 | — | — |
| 2008-02-01 | $65.40 | $65.40 | 97,600 | — | — |
| 2008-01-31 | $65.34 | $65.34 | 353,500 | — | — |
| 2008-01-30 | $85.98 | $85.98 | 21,267 | — | — |
| 2008-01-29 | $91.92 | $91.92 | 12,350 | — | — |
| 2008-01-28 | $92.22 | $92.22 | 15,883 | — | — |
| 2008-01-25 | $90.66 | $90.66 | 9,983 | — | — |
| 2008-01-24 | $90.06 | $90.06 | 19,533 | — | — |
| 2008-01-23 | $87.00 | $87.00 | 41,767 | — | — |
| 2008-01-22 | $94.20 | $94.20 | 25,283 | — | — |
| 2008-01-18 | $94.56 | $94.56 | 29,533 | — | — |
| 2008-01-17 | $96.78 | $96.78 | 17,467 | — | — |
| 2008-01-16 | $100.98 | $100.98 | 17,667 | — | — |
| 2008-01-15 | $99.12 | $99.12 | 12,200 | — | — |
| 2008-01-14 | $99.84 | $99.84 | 12,867 | — | — |
| 2008-01-11 | $99.30 | $99.30 | 11,983 | — | — |
| 2008-01-10 | $102.90 | $102.90 | 13,800 | — | — |
| 2008-01-09 | $100.56 | $100.56 | 19,467 | — | — |
| 2008-01-08 | $98.88 | $98.88 | 26,067 | — | — |
| 2008-01-07 | $104.16 | $104.16 | 12,583 | — | — |
| 2008-01-04 | $103.44 | $103.44 | 35,817 | — | — |
| 2008-01-03 | $109.14 | $109.14 | 46,983 | — | — |
| 2008-01-02 | $100.50 | $100.50 | 24,167 | — | — |