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
- 1986-10-31 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 | $23.95 | $33.03 | 323,400 | — | — |
| 2008-12-30 | $23.28 | $32.10 | 383,700 | — | — |
| 2008-12-29 | $22.02 | $30.37 | 247,600 | — | — |
| 2008-12-26 | $22.54 | $31.08 | 195,000 | — | — |
| 2008-12-24 | $22.10 | $30.48 | 215,900 | — | — |
| 2008-12-23 | $22.27 | $30.71 | 483,600 | — | — |
| 2008-12-22 | $22.71 | $31.32 | 494,100 | — | — |
| 2008-12-19 | $23.27 | $32.09 | 816,300 | — | — |
| 2008-12-18 | $22.93 | $31.62 | 499,800 | — | — |
| 2008-12-17 | $23.46 | $32.35 | 578,400 | — | — |
| 2008-12-16 | $23.33 | $32.17 | 701,800 | — | — |
| 2008-12-15 | $22.26 | $30.70 | 697,700 | — | — |
| 2008-12-12 | $22.96 | $31.66 | 595,400 | — | — |
| 2008-12-11 | $23.05 | $31.79 | 832,900 | — | — |
| 2008-12-10 | $23.19 | $31.98 | 639,100 | — | — |
| 2008-12-09 | $22.63 | $31.21 | 996,000 | — | — |
| 2008-12-08 | $22.56 | $31.11 | 756,300 | — | — |
| 2008-12-05 | $21.50 | $29.65 | 742,800 | — | — |
| 2008-12-04 | $20.81 | $28.70 | 692,900 | — | — |
| 2008-12-03 | $20.94 | $28.88 | 750,800 | — | — |
| 2008-12-02 | $20.00 | $27.58 | 477,900 | — | — |
| 2008-12-01 | $18.75 | $25.86 | 883,600 | — | — |
| 2008-11-28 | $20.65 | $28.48 | 201,900 | — | — |
| 2008-11-26 | $20.13 | $27.76 | 577,500 | — | — |
| 2008-11-25 | $18.80 | $25.93 | 926,800 | — | — |
| 2008-11-24 | $18.28 | $25.21 | 605,400 | — | — |
| 2008-11-21 | $18.17 | $25.06 | 820,800 | — | — |
| 2008-11-20 | $16.38 | $22.59 | 1,536,400 | — | — |
| 2008-11-19 | $20.57 | $28.37 | 846,100 | — | — |
| 2008-11-18 | $22.40 | $30.89 | 762,800 | — | — |
| 2008-11-17 | $23.73 | $32.72 | 765,300 | — | — |
| 2008-11-14 | $24.63 | $33.96 | 637,300 | — | — |
| 2008-11-13 | $26.87 | $37.05 | 805,800 | — | — |
| 2008-11-12 | $25.34 | $34.94 | 593,900 | — | — |
| 2008-11-11 | $26.75 | $36.89 | 475,700 | — | — |
| 2008-11-10 | $28.49 | $39.29 | 317,400 | — | — |
| 2008-11-07 | $29.29 | $40.39 | 232,100 | — | — |
| 2008-11-06 | $28.20 | $38.89 | 424,000 | — | — |
| 2008-11-05 | $29.31 | $40.42 | 304,800 | — | — |
| 2008-11-04 | $31.07 | $42.85 | 270,300 | — | — |
| 2008-11-03 | $30.64 | $42.25 | 279,000 | — | — |
| 2008-10-31 | $31.00 | $42.75 | 368,600 | — | — |
| 2008-10-30 | $29.94 | $41.29 | 278,900 | — | — |
| 2008-10-29 | $28.37 | $39.12 | 386,000 | — | — |
| 2008-10-28 | $27.37 | $37.74 | 429,400 | — | — |
| 2008-10-27 | $25.18 | $34.72 | 228,200 | — | — |
| 2008-10-24 | $25.76 | $35.52 | 396,800 | — | — |
| 2008-10-23 | $27.58 | $38.03 | 333,900 | — | — |
| 2008-10-22 | $27.74 | $38.25 | 348,000 | — | — |
| 2008-10-21 | $29.55 | $40.75 | 363,900 | — | — |
| 2008-10-20 | $31.00 | $42.75 | 274,100 | — | — |
| 2008-10-17 | $29.15 | $40.20 | 423,000 | — | — |
| 2008-10-16 | $29.87 | $41.19 | 1,044,300 | — | — |
| 2008-10-15 | $27.89 | $38.46 | 435,100 | — | — |
| 2008-10-14 | $30.79 | $42.46 | 327,100 | — | — |
| 2008-10-13 | $31.65 | $43.65 | 876,600 | — | — |
| 2008-10-10 | $30.37 | $41.88 | 887,100 | — | — |
| 2008-10-09 | $28.12 | $38.78 | 571,300 | — | — |
| 2008-10-08 | $30.43 | $41.96 | 771,400 | — | — |
| 2008-10-07 | $30.82 | $42.27 | 565,500 | — | — |
| 2008-10-06 | $31.79 | $43.60 | 668,900 | — | — |
| 2008-10-03 | $33.81 | $46.37 | 735,000 | — | — |
| 2008-10-02 | $34.00 | $46.63 | 461,400 | — | — |
| 2008-10-01 | $35.96 | $49.32 | 355,400 | — | — |
| 2008-09-30 | $35.28 | $48.38 | 363,200 | — | — |
| 2008-09-29 | $34.00 | $46.63 | 389,700 | — | — |
| 2008-09-26 | $35.99 | $49.36 | 314,200 | — | — |
| 2008-09-25 | $35.76 | $49.04 | 219,600 | — | — |
| 2008-09-24 | $35.42 | $48.57 | 401,200 | — | — |
| 2008-09-23 | $35.38 | $48.52 | 400,800 | — | — |
| 2008-09-22 | $36.03 | $49.41 | 417,700 | — | — |
| 2008-09-19 | $37.69 | $51.69 | 1,027,900 | — | — |
| 2008-09-18 | $35.49 | $48.67 | 973,200 | — | — |
| 2008-09-17 | $32.05 | $43.95 | 686,800 | — | — |
| 2008-09-16 | $35.65 | $48.89 | 539,000 | — | — |
| 2008-09-15 | $33.86 | $46.44 | 361,500 | — | — |
| 2008-09-12 | $34.54 | $47.37 | 469,500 | — | — |
| 2008-09-11 | $34.21 | $46.92 | 438,800 | — | — |
| 2008-09-10 | $34.45 | $47.24 | 306,900 | — | — |
| 2008-09-09 | $34.51 | $47.33 | 188,800 | — | — |
| 2008-09-08 | $35.49 | $48.67 | 348,700 | — | — |
| 2008-09-05 | $34.58 | $47.42 | 263,600 | — | — |
| 2008-09-04 | $34.94 | $47.92 | 246,900 | — | — |
| 2008-09-03 | $36.54 | $50.11 | 294,100 | — | — |
| 2008-09-02 | $36.44 | $49.97 | 266,300 | — | — |
| 2008-08-29 | $36.71 | $50.34 | 163,400 | — | — |
| 2008-08-28 | $37.68 | $51.67 | 179,900 | — | — |
| 2008-08-27 | $37.17 | $50.97 | 233,000 | — | — |
| 2008-08-26 | $36.72 | $50.36 | 158,500 | — | — |
| 2008-08-25 | $36.72 | $50.36 | 302,900 | — | — |
| 2008-08-22 | $37.90 | $51.98 | 264,500 | — | — |
| 2008-08-21 | $37.41 | $51.30 | 319,600 | — | — |
| 2008-08-20 | $38.28 | $52.50 | 264,100 | — | — |
| 2008-08-19 | $38.67 | $53.03 | 225,900 | — | — |
| 2008-08-18 | $38.93 | $53.39 | 193,600 | — | — |
| 2008-08-15 | $38.71 | $53.09 | 264,000 | — | — |
| 2008-08-14 | $39.05 | $53.55 | 212,200 | — | — |
| 2008-08-13 | $39.00 | $53.48 | 363,100 | — | — |
| 2008-08-12 | $39.68 | $54.42 | 199,900 | — | — |
| 2008-08-11 | $39.66 | $54.39 | 263,400 | — | — |
| 2008-08-08 | $38.18 | $52.36 | 302,500 | — | — |
| 2008-08-07 | $37.42 | $51.32 | 223,100 | — | — |
| 2008-08-06 | $36.91 | $50.62 | 280,300 | — | — |
| 2008-08-05 | $36.87 | $50.56 | 168,600 | — | — |
| 2008-08-04 | $35.92 | $49.26 | 223,900 | — | — |
| 2008-08-01 | $35.86 | $49.18 | 275,600 | — | — |
| 2008-07-31 | $36.67 | $50.29 | 330,300 | — | — |
| 2008-07-30 | $37.14 | $50.93 | 247,000 | — | — |
| 2008-07-29 | $36.20 | $49.64 | 266,700 | — | — |
| 2008-07-28 | $35.51 | $48.70 | 222,400 | — | — |
| 2008-07-25 | $36.19 | $49.63 | 257,100 | — | — |
| 2008-07-24 | $35.54 | $48.74 | 220,600 | — | — |
| 2008-07-23 | $36.23 | $49.69 | 228,100 | — | — |
| 2008-07-22 | $36.57 | $50.15 | 287,700 | — | — |
| 2008-07-21 | $35.71 | $48.97 | 224,800 | — | — |
| 2008-07-18 | $35.38 | $48.52 | 347,100 | — | — |
| 2008-07-17 | $35.05 | $48.07 | 425,500 | — | — |
| 2008-07-16 | $34.95 | $47.93 | 808,600 | — | — |
| 2008-07-15 | $32.99 | $45.24 | 756,400 | — | — |
| 2008-07-14 | $34.27 | $47.00 | 357,000 | — | — |
| 2008-07-11 | $34.34 | $47.09 | 476,600 | — | — |
| 2008-07-10 | $34.68 | $47.56 | 231,500 | — | — |
| 2008-07-09 | $33.59 | $46.07 | 305,500 | — | — |
| 2008-07-08 | $34.89 | $47.85 | 438,900 | — | — |
| 2008-07-07 | $33.50 | $45.74 | 336,000 | — | — |
| 2008-07-03 | $34.03 | $46.46 | 178,500 | — | — |
| 2008-07-02 | $33.58 | $45.85 | 379,800 | — | — |
| 2008-07-01 | $34.61 | $47.25 | 367,300 | — | — |
| 2008-06-30 | $34.53 | $47.14 | 291,200 | — | — |
| 2008-06-27 | $34.79 | $47.50 | 517,000 | — | — |
| 2008-06-26 | $34.96 | $47.73 | 232,900 | — | — |
| 2008-06-25 | $36.44 | $49.75 | 433,600 | — | — |
| 2008-06-24 | $36.11 | $49.30 | 313,100 | — | — |
| 2008-06-23 | $36.97 | $50.47 | 181,200 | — | — |
| 2008-06-20 | $37.41 | $51.07 | 499,000 | — | — |
| 2008-06-19 | $37.96 | $51.83 | 239,800 | — | — |
| 2008-06-18 | $37.75 | $51.54 | 205,100 | — | — |
| 2008-06-17 | $37.92 | $51.77 | 291,200 | — | — |
| 2008-06-16 | $38.54 | $52.62 | 338,500 | — | — |
| 2008-06-13 | $38.45 | $52.49 | 271,600 | — | — |
| 2008-06-12 | $38.32 | $52.32 | 242,400 | — | — |
| 2008-06-11 | $37.62 | $51.36 | 277,700 | — | — |
| 2008-06-10 | $38.37 | $52.38 | 297,600 | — | — |
| 2008-06-09 | $38.21 | $52.17 | 228,600 | — | — |
| 2008-06-06 | $37.72 | $51.50 | 208,100 | — | — |
| 2008-06-05 | $39.04 | $53.30 | 274,100 | — | — |
| 2008-06-04 | $38.23 | $52.19 | 306,100 | — | — |
| 2008-06-03 | $38.01 | $51.89 | 292,600 | — | — |
| 2008-06-02 | $38.42 | $52.45 | 291,600 | — | — |
| 2008-05-30 | $38.71 | $52.85 | 271,800 | — | — |
| 2008-05-29 | $38.33 | $52.33 | 253,000 | — | — |
| 2008-05-28 | $37.94 | $51.80 | 194,700 | — | — |
| 2008-05-27 | $37.74 | $51.52 | 344,400 | — | — |
| 2008-05-23 | $37.09 | $50.64 | 396,600 | — | — |
| 2008-05-22 | $35.93 | $49.05 | 390,500 | — | — |
| 2008-05-21 | $34.09 | $46.54 | 513,800 | — | — |
| 2008-05-20 | $33.54 | $45.79 | 211,900 | — | — |
| 2008-05-19 | $33.32 | $45.49 | 237,700 | — | — |
| 2008-05-16 | $33.46 | $45.68 | 297,800 | — | — |
| 2008-05-15 | $33.89 | $46.27 | 242,900 | — | — |
| 2008-05-14 | $33.52 | $45.76 | 283,500 | — | — |
| 2008-05-13 | $33.85 | $46.21 | 397,700 | — | — |
| 2008-05-12 | $33.90 | $46.28 | 542,200 | — | — |
| 2008-05-09 | $33.98 | $46.39 | 116,700 | — | — |
| 2008-05-08 | $33.60 | $45.87 | 129,200 | — | — |
| 2008-05-07 | $33.68 | $45.98 | 275,000 | — | — |
| 2008-05-06 | $34.18 | $46.66 | 150,400 | — | — |
| 2008-05-05 | $34.25 | $46.76 | 156,700 | — | — |
| 2008-05-02 | $34.28 | $46.80 | 256,900 | — | — |
| 2008-05-01 | $34.85 | $47.58 | 251,700 | — | — |
| 2008-04-30 | $33.95 | $46.35 | 374,200 | — | — |
| 2008-04-29 | $33.81 | $46.16 | 193,200 | — | — |
| 2008-04-28 | $34.00 | $46.42 | 237,100 | — | — |
| 2008-04-25 | $33.70 | $46.01 | 145,700 | — | — |
| 2008-04-24 | $33.42 | $45.63 | 230,500 | — | — |
| 2008-04-23 | $32.99 | $45.04 | 199,700 | — | — |
| 2008-04-22 | $32.53 | $44.41 | 375,600 | — | — |
| 2008-04-21 | $33.66 | $45.95 | 184,600 | — | — |
| 2008-04-18 | $34.00 | $46.42 | 338,500 | — | — |
| 2008-04-17 | $33.69 | $46.00 | 118,100 | — | — |
| 2008-04-16 | $34.00 | $46.42 | 240,200 | — | — |
| 2008-04-15 | $32.98 | $45.03 | 153,100 | — | — |
| 2008-04-14 | $32.38 | $44.21 | 135,200 | — | — |
| 2008-04-11 | $32.36 | $44.18 | 157,000 | — | — |
| 2008-04-10 | $33.60 | $45.87 | 173,700 | — | — |
| 2008-04-09 | $32.88 | $44.89 | 167,700 | — | — |
| 2008-04-08 | $33.81 | $46.16 | 126,900 | — | — |
| 2008-04-07 | $33.81 | $45.95 | 271,900 | — | — |
| 2008-04-04 | $34.00 | $46.21 | 522,500 | — | — |
| 2008-04-03 | $34.00 | $46.21 | 255,800 | — | — |
| 2008-04-02 | $34.00 | $46.21 | 352,300 | — | — |
| 2008-04-01 | $34.00 | $46.21 | 319,200 | — | — |
| 2008-03-31 | $33.43 | $45.44 | 160,000 | — | — |
| 2008-03-28 | $33.01 | $44.87 | 192,400 | — | — |
| 2008-03-27 | $32.92 | $44.74 | 200,200 | — | — |
| 2008-03-26 | $34.00 | $46.21 | 164,300 | — | — |
| 2008-03-25 | $33.89 | $46.06 | 196,800 | — | — |
| 2008-03-24 | $33.78 | $45.91 | 270,300 | — | — |
| 2008-03-20 | $32.60 | $44.31 | 792,100 | — | — |
| 2008-03-19 | $32.29 | $43.89 | 250,000 | — | — |
| 2008-03-18 | $33.50 | $45.53 | 300,300 | — | — |
| 2008-03-17 | $32.12 | $43.66 | 245,800 | — | — |
| 2008-03-14 | $32.32 | $43.93 | 367,800 | — | — |
| 2008-03-13 | $33.19 | $45.11 | 461,400 | — | — |
| 2008-03-12 | $31.79 | $43.21 | 272,400 | — | — |
| 2008-03-11 | $31.71 | $43.10 | 301,800 | — | — |
| 2008-03-10 | $29.68 | $40.34 | 279,300 | — | — |
| 2008-03-07 | $30.18 | $41.02 | 275,500 | — | — |
| 2008-03-06 | $30.15 | $40.98 | 438,100 | — | — |
| 2008-03-05 | $30.67 | $41.69 | 279,500 | — | — |
| 2008-03-04 | $30.50 | $41.46 | 356,300 | — | — |
| 2008-03-03 | $31.02 | $42.16 | 432,600 | — | — |
| 2008-02-29 | $30.58 | $41.56 | 707,400 | — | — |
| 2008-02-28 | $30.75 | $41.80 | 447,300 | — | — |
| 2008-02-27 | $30.99 | $42.12 | 349,900 | — | — |
| 2008-02-26 | $30.26 | $41.13 | 547,600 | — | — |
| 2008-02-25 | $29.98 | $40.75 | 435,200 | — | — |
| 2008-02-22 | $28.70 | $39.01 | 415,100 | — | — |
| 2008-02-21 | $28.71 | $39.02 | 512,900 | — | — |
| 2008-02-20 | $29.90 | $40.64 | 306,700 | — | — |
| 2008-02-19 | $28.58 | $38.85 | 285,900 | — | — |
| 2008-02-15 | $29.47 | $40.06 | 179,300 | — | — |
| 2008-02-14 | $29.68 | $40.34 | 172,000 | — | — |
| 2008-02-13 | $30.79 | $41.85 | 204,000 | — | — |
| 2008-02-12 | $29.68 | $40.34 | 209,400 | — | — |
| 2008-02-11 | $29.30 | $39.82 | 153,400 | — | — |
| 2008-02-08 | $29.19 | $39.67 | 147,200 | — | — |
| 2008-02-07 | $29.78 | $40.48 | 207,900 | — | — |
| 2008-02-06 | $29.12 | $39.58 | 210,400 | — | — |
| 2008-02-05 | $29.70 | $40.37 | 230,800 | — | — |
| 2008-02-04 | $30.52 | $41.48 | 234,100 | — | — |
| 2008-02-01 | $31.20 | $42.41 | 226,000 | — | — |
| 2008-01-31 | $30.49 | $41.44 | 301,300 | — | — |
| 2008-01-30 | $29.44 | $40.01 | 190,800 | — | — |
| 2008-01-29 | $30.40 | $41.32 | 102,700 | — | — |
| 2008-01-28 | $30.40 | $41.32 | 125,700 | — | — |
| 2008-01-25 | $29.60 | $40.23 | 161,500 | — | — |
| 2008-01-24 | $29.83 | $40.54 | 309,000 | — | — |
| 2008-01-23 | $30.41 | $41.33 | 463,600 | — | — |
| 2008-01-22 | $30.95 | $42.07 | 311,900 | — | — |
| 2008-01-18 | $30.21 | $41.06 | 315,800 | — | — |
| 2008-01-17 | $30.37 | $41.28 | 159,400 | — | — |
| 2008-01-16 | $31.70 | $43.09 | 172,600 | — | — |
| 2008-01-15 | $31.52 | $42.84 | 197,600 | — | — |
| 2008-01-14 | $32.41 | $44.05 | 217,700 | — | — |
| 2008-01-11 | $31.62 | $42.98 | 260,300 | — | — |
| 2008-01-10 | $32.34 | $43.96 | 251,000 | — | — |
| 2008-01-09 | $31.74 | $43.14 | 372,500 | — | — |
| 2008-01-08 | $31.68 | $43.06 | 299,900 | — | — |
| 2008-01-07 | $33.42 | $45.22 | 192,500 | — | — |
| 2008-01-04 | $33.75 | $45.67 | 259,100 | — | — |
| 2008-01-03 | $34.48 | $46.65 | 194,300 | — | — |
| 2008-01-02 | $34.89 | $47.21 | 232,300 | — | — |