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
- 1980-04-14 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 | $26.56 | $76.24 | 275,800 | — | — |
| 2008-12-30 | $25.88 | $74.29 | 283,600 | — | — |
| 2008-12-29 | $25.78 | $74.01 | 305,400 | — | — |
| 2008-12-26 | $25.65 | $73.63 | 112,200 | — | — |
| 2008-12-24 | $25.45 | $73.06 | 93,000 | — | — |
| 2008-12-23 | $26.13 | $75.01 | 341,800 | — | — |
| 2008-12-22 | $25.73 | $73.86 | 657,200 | — | — |
| 2008-12-19 | $25.50 | $73.22 | 972,200 | — | — |
| 2008-12-18 | $25.67 | $73.72 | 542,400 | — | — |
| 2008-12-17 | $25.25 | $72.48 | 512,000 | — | — |
| 2008-12-16 | $26.61 | $76.39 | 1,069,800 | — | — |
| 2008-12-15 | $25.16 | $72.23 | 727,400 | — | — |
| 2008-12-12 | $24.60 | $70.63 | 676,000 | — | — |
| 2008-12-11 | $25.13 | $72.14 | 426,200 | — | — |
| 2008-12-10 | $25.10 | $72.07 | 257,000 | — | — |
| 2008-12-09 | $25.34 | $72.76 | 879,400 | — | — |
| 2008-12-08 | $25.63 | $73.59 | 688,600 | — | — |
| 2008-12-05 | $25.39 | $72.90 | 829,800 | — | — |
| 2008-12-04 | $24.30 | $69.77 | 519,000 | — | — |
| 2008-12-03 | $25.88 | $74.29 | 810,600 | — | — |
| 2008-12-02 | $24.58 | $70.59 | 802,400 | — | — |
| 2008-12-01 | $23.24 | $66.71 | 934,600 | — | — |
| 2008-11-28 | $26.21 | $75.25 | 441,200 | — | — |
| 2008-11-26 | $27.10 | $77.81 | 675,400 | — | — |
| 2008-11-25 | $27.53 | $79.04 | 784,200 | — | — |
| 2008-11-24 | $26.70 | $76.66 | 633,400 | — | — |
| 2008-11-21 | $24.11 | $69.22 | 589,800 | — | — |
| 2008-11-20 | $24.00 | $68.91 | 481,800 | — | — |
| 2008-11-19 | $24.92 | $71.54 | 334,000 | — | — |
| 2008-11-18 | $26.08 | $74.90 | 372,600 | — | — |
| 2008-11-17 | $25.54 | $73.33 | 362,000 | — | — |
| 2008-11-14 | $24.98 | $71.71 | 285,200 | — | — |
| 2008-11-13 | $26.67 | $76.56 | 311,600 | — | — |
| 2008-11-12 | $25.10 | $72.07 | 301,800 | — | — |
| 2008-11-11 | $25.83 | $74.15 | 426,800 | — | — |
| 2008-11-10 | $26.75 | $76.80 | 198,600 | — | — |
| 2008-11-07 | $27.28 | $78.31 | 274,400 | — | — |
| 2008-11-06 | $26.21 | $75.25 | 366,200 | — | — |
| 2008-11-05 | $27.16 | $77.98 | 276,800 | — | — |
| 2008-11-04 | $28.51 | $81.86 | 275,800 | — | — |
| 2008-11-03 | $27.87 | $80.02 | 291,200 | — | — |
| 2008-10-31 | $27.18 | $78.04 | 709,000 | — | — |
| 2008-10-30 | $28.15 | $80.82 | 1,044,000 | — | — |
| 2008-10-29 | $28.81 | $82.72 | 1,085,400 | — | — |
| 2008-10-28 | $29.77 | $85.48 | 1,792,000 | — | — |
| 2008-10-27 | $25.23 | $72.43 | 642,200 | — | — |
| 2008-10-24 | $23.75 | $68.19 | 662,400 | — | — |
| 2008-10-23 | $24.62 | $70.69 | 1,496,800 | — | — |
| 2008-10-22 | $25.20 | $72.35 | 2,036,200 | — | — |
| 2008-10-21 | $26.25 | $75.37 | 1,493,600 | — | — |
| 2008-10-20 | $29.00 | $83.26 | 331,400 | — | — |
| 2008-10-17 | $28.25 | $81.11 | 451,000 | — | — |
| 2008-10-16 | $28.65 | $82.26 | 458,400 | — | — |
| 2008-10-15 | $28.67 | $82.33 | 1,237,600 | — | — |
| 2008-10-14 | $29.71 | $85.29 | 1,461,400 | — | — |
| 2008-10-13 | $27.99 | $80.35 | 694,800 | — | — |
| 2008-10-10 | $25.25 | $72.50 | 1,028,200 | — | — |
| 2008-10-09 | $26.48 | $76.02 | 661,000 | — | — |
| 2008-10-08 | $29.14 | $83.65 | 765,000 | — | — |
| 2008-10-07 | $30.84 | $88.56 | 582,800 | — | — |
| 2008-10-06 | $31.58 | $90.66 | 538,600 | — | — |
| 2008-10-03 | $33.63 | $96.56 | 607,800 | — | — |
| 2008-10-02 | $33.00 | $94.75 | 240,800 | — | — |
| 2008-10-01 | $33.25 | $95.47 | 394,800 | — | — |
| 2008-09-30 | $31.00 | $89.01 | 367,800 | — | — |
| 2008-09-29 | $30.75 | $88.29 | 346,800 | — | — |
| 2008-09-26 | $34.42 | $98.84 | 411,200 | — | — |
| 2008-09-25 | $34.05 | $97.76 | 422,000 | — | — |
| 2008-09-24 | $33.15 | $95.17 | 508,200 | — | — |
| 2008-09-23 | $33.22 | $95.40 | 263,400 | — | — |
| 2008-09-22 | $32.40 | $93.04 | 228,000 | — | — |
| 2008-09-19 | $33.34 | $95.73 | 371,200 | — | — |
| 2008-09-18 | $33.53 | $96.26 | 658,400 | — | — |
| 2008-09-17 | $30.63 | $87.93 | 836,200 | — | — |
| 2008-09-16 | $32.35 | $92.87 | 327,200 | — | — |
| 2008-09-15 | $32.73 | $93.97 | 610,400 | — | — |
| 2008-09-12 | $33.35 | $95.74 | 1,541,200 | — | — |
| 2008-09-11 | $33.27 | $95.52 | 2,182,400 | — | — |
| 2008-09-10 | $33.24 | $95.44 | 733,000 | — | — |
| 2008-09-09 | $33.05 | $94.89 | 1,047,200 | — | — |
| 2008-09-08 | $32.72 | $93.96 | 366,000 | — | — |
| 2008-09-05 | $32.59 | $93.57 | 535,000 | — | — |
| 2008-09-04 | $32.43 | $93.11 | 290,600 | — | — |
| 2008-09-03 | $33.49 | $96.17 | 222,000 | — | — |
| 2008-09-02 | $34.08 | $97.84 | 183,000 | — | — |
| 2008-08-29 | $34.00 | $97.62 | 253,800 | — | — |
| 2008-08-28 | $34.03 | $97.69 | 144,600 | — | — |
| 2008-08-27 | $33.65 | $96.60 | 159,800 | — | — |
| 2008-08-26 | $33.56 | $96.34 | 189,800 | — | — |
| 2008-08-25 | $34.05 | $97.76 | 104,800 | — | — |
| 2008-08-22 | $34.40 | $98.78 | 175,600 | — | — |
| 2008-08-21 | $34.26 | $98.37 | 151,000 | — | — |
| 2008-08-20 | $34.45 | $98.91 | 300,400 | — | — |
| 2008-08-19 | $34.67 | $99.56 | 213,600 | — | — |
| 2008-08-18 | $34.74 | $99.73 | 151,600 | — | — |
| 2008-08-15 | $34.62 | $99.39 | 154,600 | — | — |
| 2008-08-14 | $34.75 | $99.77 | 216,200 | — | — |
| 2008-08-13 | $34.99 | $100.48 | 410,800 | — | — |
| 2008-08-12 | $35.44 | $101.76 | 408,600 | — | — |
| 2008-08-11 | $36.10 | $103.65 | 276,400 | — | — |
| 2008-08-08 | $35.89 | $103.05 | 370,000 | — | — |
| 2008-08-07 | $36.54 | $104.93 | 291,600 | — | — |
| 2008-08-06 | $37.79 | $108.49 | 369,600 | — | — |
| 2008-08-05 | $37.97 | $107.87 | 1,242,400 | — | — |
| 2008-08-04 | $36.60 | $103.98 | 645,400 | — | — |
| 2008-08-01 | $36.06 | $102.46 | 298,000 | — | — |
| 2008-07-31 | $36.15 | $102.70 | 509,400 | — | — |
| 2008-07-30 | $37.28 | $105.91 | 323,400 | — | — |
| 2008-07-29 | $36.31 | $103.16 | 356,400 | — | — |
| 2008-07-28 | $36.03 | $102.36 | 242,000 | — | — |
| 2008-07-25 | $36.88 | $104.78 | 183,600 | — | — |
| 2008-07-24 | $36.45 | $103.57 | 242,200 | — | — |
| 2008-07-23 | $37.11 | $105.44 | 202,000 | — | — |
| 2008-07-22 | $36.67 | $104.21 | 260,400 | — | — |
| 2008-07-21 | $35.45 | $100.71 | 199,600 | — | — |
| 2008-07-18 | $36.16 | $102.74 | 310,000 | — | — |
| 2008-07-17 | $35.45 | $100.73 | 382,400 | — | — |
| 2008-07-16 | $34.60 | $98.31 | 254,200 | — | — |
| 2008-07-15 | $34.12 | $96.95 | 285,800 | — | — |
| 2008-07-14 | $34.31 | $97.49 | 286,400 | — | — |
| 2008-07-11 | $34.30 | $97.46 | 397,000 | — | — |
| 2008-07-10 | $35.17 | $99.95 | 436,800 | — | — |
| 2008-07-09 | $35.69 | $101.41 | 370,800 | — | — |
| 2008-07-08 | $35.00 | $99.45 | 409,000 | — | — |
| 2008-07-07 | $34.70 | $98.60 | 251,400 | — | — |
| 2008-07-03 | $33.97 | $96.52 | 166,800 | — | — |
| 2008-07-02 | $33.78 | $95.97 | 197,600 | — | — |
| 2008-07-01 | $34.01 | $96.65 | 252,600 | — | — |
| 2008-06-30 | $34.63 | $98.38 | 274,400 | — | — |
| 2008-06-27 | $33.71 | $95.78 | 333,400 | — | — |
| 2008-06-26 | $33.90 | $96.34 | 227,800 | — | — |
| 2008-06-25 | $35.28 | $100.23 | 386,600 | — | — |
| 2008-06-24 | $34.69 | $98.57 | 351,400 | — | — |
| 2008-06-23 | $34.76 | $98.77 | 181,600 | — | — |
| 2008-06-20 | $34.42 | $97.80 | 414,800 | — | — |
| 2008-06-19 | $35.53 | $100.94 | 224,000 | — | — |
| 2008-06-18 | $36.04 | $102.40 | 235,400 | — | — |
| 2008-06-17 | $36.45 | $103.57 | 138,800 | — | — |
| 2008-06-16 | $36.88 | $104.78 | 203,800 | — | — |
| 2008-06-13 | $36.42 | $103.50 | 163,400 | — | — |
| 2008-06-12 | $36.54 | $103.84 | 181,200 | — | — |
| 2008-06-11 | $36.56 | $103.89 | 232,400 | — | — |
| 2008-06-10 | $36.57 | $103.91 | 116,600 | — | — |
| 2008-06-09 | $36.60 | $103.99 | 228,000 | — | — |
| 2008-06-06 | $36.50 | $103.71 | 226,600 | — | — |
| 2008-06-05 | $37.47 | $106.48 | 286,800 | — | — |
| 2008-06-04 | $37.33 | $106.05 | 209,800 | — | — |
| 2008-06-03 | $37.40 | $106.27 | 287,800 | — | — |
| 2008-06-02 | $37.15 | $105.56 | 305,800 | — | — |
| 2008-05-30 | $37.69 | $107.08 | 340,600 | — | — |
| 2008-05-29 | $38.42 | $109.18 | 162,000 | — | — |
| 2008-05-28 | $38.08 | $108.18 | 316,800 | — | — |
| 2008-05-27 | $37.84 | $107.52 | 277,000 | — | — |
| 2008-05-23 | $37.99 | $107.94 | 219,200 | — | — |
| 2008-05-22 | $37.92 | $107.76 | 222,200 | — | — |
| 2008-05-21 | $38.13 | $108.33 | 208,200 | — | — |
| 2008-05-20 | $38.17 | $108.47 | 169,000 | — | — |
| 2008-05-19 | $38.42 | $109.18 | 320,000 | — | — |
| 2008-05-16 | $39.26 | $111.57 | 518,400 | — | — |
| 2008-05-15 | $38.62 | $109.72 | 392,400 | — | — |
| 2008-05-14 | $39.17 | $111.31 | 277,200 | — | — |
| 2008-05-13 | $39.45 | $112.08 | 186,000 | — | — |
| 2008-05-12 | $39.47 | $112.13 | 190,600 | — | — |
| 2008-05-09 | $39.63 | $112.59 | 180,800 | — | — |
| 2008-05-08 | $39.58 | $112.45 | 225,600 | — | — |
| 2008-05-07 | $39.33 | $111.75 | 687,200 | — | — |
| 2008-05-06 | $38.96 | $110.70 | 321,200 | — | — |
| 2008-05-05 | $38.40 | $109.09 | 217,400 | — | — |
| 2008-05-02 | $38.29 | $108.78 | 303,000 | — | — |
| 2008-05-01 | $38.28 | $108.75 | 253,000 | — | — |
| 2008-04-30 | $37.77 | $107.32 | 204,400 | — | — |
| 2008-04-29 | $38.20 | $108.54 | 280,600 | — | — |
| 2008-04-28 | $39.30 | $111.67 | 161,200 | — | — |
| 2008-04-25 | $39.38 | $111.91 | 294,600 | — | — |
| 2008-04-24 | $40.17 | $114.15 | 227,400 | — | — |
| 2008-04-23 | $39.78 | $113.02 | 134,200 | — | — |
| 2008-04-22 | $39.63 | $112.59 | 121,000 | — | — |
| 2008-04-21 | $39.63 | $112.59 | 230,800 | — | — |
| 2008-04-18 | $40.24 | $114.32 | 220,400 | — | — |
| 2008-04-17 | $39.45 | $112.09 | 270,400 | — | — |
| 2008-04-16 | $39.04 | $110.93 | 195,800 | — | — |
| 2008-04-15 | $37.72 | $107.19 | 125,400 | — | — |
| 2008-04-14 | $37.42 | $106.31 | 209,000 | — | — |
| 2008-04-11 | $37.68 | $107.06 | 158,600 | — | — |
| 2008-04-10 | $37.81 | $107.42 | 226,200 | — | — |
| 2008-04-09 | $37.42 | $106.32 | 153,400 | — | — |
| 2008-04-08 | $37.83 | $107.47 | 122,200 | — | — |
| 2008-04-07 | $37.90 | $107.69 | 219,000 | — | — |
| 2008-04-04 | $37.95 | $107.82 | 166,600 | — | — |
| 2008-04-03 | $37.88 | $107.62 | 266,400 | — | — |
| 2008-04-02 | $37.63 | $106.91 | 255,800 | — | — |
| 2008-04-01 | $38.31 | $108.85 | 285,200 | — | — |
| 2008-03-31 | $37.88 | $107.62 | 652,600 | — | — |
| 2008-03-28 | $36.85 | $104.69 | 267,000 | — | — |
| 2008-03-27 | $37.04 | $105.26 | 333,600 | — | — |
| 2008-03-26 | $36.23 | $102.94 | 689,800 | — | — |
| 2008-03-25 | $37.01 | $105.17 | 856,400 | — | — |
| 2008-03-24 | $38.35 | $108.97 | 225,200 | — | — |
| 2008-03-20 | $37.60 | $106.84 | 281,400 | — | — |
| 2008-03-19 | $37.42 | $106.32 | 699,400 | — | — |
| 2008-03-18 | $38.65 | $109.82 | 912,200 | — | — |
| 2008-03-17 | $37.89 | $107.66 | 966,800 | — | — |
| 2008-03-14 | $38.63 | $109.78 | 340,200 | — | — |
| 2008-03-13 | $39.76 | $112.99 | 485,600 | — | — |
| 2008-03-12 | $38.81 | $110.27 | 363,800 | — | — |
| 2008-03-11 | $38.35 | $108.97 | 331,600 | — | — |
| 2008-03-10 | $37.85 | $107.55 | 466,600 | — | — |
| 2008-03-07 | $36.88 | $104.78 | 162,800 | — | — |
| 2008-03-06 | $36.95 | $104.99 | 119,400 | — | — |
| 2008-03-05 | $36.95 | $104.99 | 448,800 | — | — |
| 2008-03-04 | $38.15 | $105.76 | 278,000 | — | — |
| 2008-03-03 | $37.78 | $104.72 | 220,800 | — | — |
| 2008-02-29 | $37.70 | $104.51 | 204,400 | — | — |
| 2008-02-28 | $38.29 | $106.15 | 144,200 | — | — |
| 2008-02-27 | $38.33 | $106.27 | 207,200 | — | — |
| 2008-02-26 | $37.94 | $105.16 | 322,800 | — | — |
| 2008-02-25 | $36.97 | $102.49 | 191,800 | — | — |
| 2008-02-22 | $37.20 | $103.12 | 130,600 | — | — |
| 2008-02-21 | $36.45 | $101.04 | 178,600 | — | — |
| 2008-02-20 | $36.22 | $100.42 | 395,600 | — | — |
| 2008-02-19 | $35.72 | $99.02 | 217,200 | — | — |
| 2008-02-15 | $35.76 | $99.15 | 190,200 | — | — |
| 2008-02-14 | $36.08 | $100.00 | 180,800 | — | — |
| 2008-02-13 | $36.45 | $101.04 | 168,800 | — | — |
| 2008-02-12 | $36.23 | $100.43 | 200,400 | — | — |
| 2008-02-11 | $36.26 | $100.50 | 245,600 | — | — |
| 2008-02-08 | $36.05 | $99.94 | 243,200 | — | — |
| 2008-02-07 | $35.68 | $98.91 | 519,400 | — | — |
| 2008-02-06 | $35.72 | $99.03 | 410,600 | — | — |
| 2008-02-05 | $35.28 | $97.79 | 358,200 | — | — |
| 2008-02-04 | $35.55 | $98.55 | 217,000 | — | — |
| 2008-02-01 | $36.10 | $100.06 | 367,600 | — | — |
| 2008-01-31 | $35.29 | $97.83 | 663,000 | — | — |
| 2008-01-30 | $35.19 | $97.55 | 405,000 | — | — |
| 2008-01-29 | $35.37 | $98.05 | 257,800 | — | — |
| 2008-01-28 | $34.80 | $96.47 | 310,600 | — | — |
| 2008-01-25 | $34.73 | $96.28 | 421,800 | — | — |
| 2008-01-24 | $34.29 | $95.04 | 759,400 | — | — |
| 2008-01-23 | $33.96 | $94.14 | 720,800 | — | — |
| 2008-01-22 | $35.35 | $98.00 | 489,600 | — | — |
| 2008-01-18 | $37.00 | $102.57 | 471,000 | — | — |
| 2008-01-17 | $37.06 | $102.74 | 397,400 | — | — |
| 2008-01-16 | $37.13 | $102.93 | 289,200 | — | — |
| 2008-01-15 | $37.02 | $102.62 | 395,800 | — | — |
| 2008-01-14 | $38.14 | $105.73 | 318,600 | — | — |
| 2008-01-11 | $38.79 | $107.53 | 436,200 | — | — |
| 2008-01-10 | $40.42 | $112.04 | 349,200 | — | — |
| 2008-01-09 | $39.60 | $109.76 | 292,200 | — | — |
| 2008-01-08 | $38.67 | $107.20 | 231,200 | — | — |
| 2008-01-07 | $38.93 | $107.92 | 247,000 | — | — |
| 2008-01-04 | $38.56 | $106.89 | 185,400 | — | — |
| 2008-01-03 | $39.04 | $108.24 | 412,400 | — | — |
| 2008-01-02 | $38.60 | $107.00 | 585,600 | — | — |