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
- 1987-06-26 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 | $34.78 | $61.43 | 55,200 | — | — |
| 2008-12-30 | $33.84 | $59.77 | 71,200 | — | — |
| 2008-12-29 | $32.93 | $58.16 | 58,200 | — | — |
| 2008-12-26 | $33.68 | $59.49 | 31,600 | — | — |
| 2008-12-24 | $33.31 | $58.83 | 44,100 | — | — |
| 2008-12-23 | $32.40 | $57.23 | 101,200 | — | — |
| 2008-12-22 | $32.39 | $57.21 | 89,900 | — | — |
| 2008-12-19 | $32.33 | $57.10 | 211,600 | — | — |
| 2008-12-18 | $32.21 | $56.89 | 141,200 | — | — |
| 2008-12-17 | $32.95 | $58.20 | 131,000 | — | — |
| 2008-12-16 | $33.20 | $58.64 | 122,200 | — | — |
| 2008-12-15 | $31.65 | $55.90 | 82,100 | — | — |
| 2008-12-12 | $32.51 | $57.42 | 95,800 | — | — |
| 2008-12-11 | $31.56 | $55.74 | 77,300 | — | — |
| 2008-12-10 | $33.73 | $59.57 | 110,500 | — | — |
| 2008-12-09 | $33.30 | $58.82 | 155,200 | — | — |
| 2008-12-08 | $33.85 | $59.79 | 161,700 | — | — |
| 2008-12-05 | $33.96 | $59.98 | 128,000 | — | — |
| 2008-12-04 | $31.70 | $55.99 | 113,700 | — | — |
| 2008-12-03 | $31.81 | $56.18 | 232,300 | — | — |
| 2008-12-02 | $30.38 | $53.66 | 542,200 | — | — |
| 2008-12-01 | $29.08 | $51.36 | 361,100 | — | — |
| 2008-11-28 | $35.42 | $62.56 | 19,700 | — | — |
| 2008-11-26 | $35.23 | $62.22 | 172,100 | — | — |
| 2008-11-25 | $34.57 | $61.06 | 296,200 | — | — |
| 2008-11-24 | $35.30 | $62.35 | 198,500 | — | — |
| 2008-11-21 | $32.24 | $56.94 | 403,800 | — | — |
| 2008-11-20 | $31.73 | $56.04 | 208,600 | — | — |
| 2008-11-19 | $34.97 | $61.76 | 122,900 | — | — |
| 2008-11-18 | $36.67 | $64.77 | 109,800 | — | — |
| 2008-11-17 | $36.74 | $64.89 | 57,700 | — | — |
| 2008-11-14 | $37.08 | $65.49 | 84,200 | — | — |
| 2008-11-13 | $38.88 | $68.67 | 229,900 | — | — |
| 2008-11-12 | $36.25 | $64.03 | 120,100 | — | — |
| 2008-11-11 | $37.70 | $66.59 | 117,900 | — | — |
| 2008-11-10 | $38.55 | $68.09 | 109,800 | — | — |
| 2008-11-07 | $39.48 | $69.73 | 86,000 | — | — |
| 2008-11-06 | $38.04 | $67.19 | 109,800 | — | — |
| 2008-11-05 | $37.44 | $66.13 | 198,600 | — | — |
| 2008-11-04 | $40.93 | $72.29 | 94,000 | — | — |
| 2008-11-03 | $41.74 | $73.72 | 63,000 | — | — |
| 2008-10-31 | $41.84 | $73.90 | 157,000 | — | — |
| 2008-10-30 | $39.46 | $69.70 | 84,000 | — | — |
| 2008-10-29 | $38.41 | $67.84 | 117,600 | — | — |
| 2008-10-28 | $39.52 | $69.80 | 139,400 | — | — |
| 2008-10-27 | $34.85 | $61.55 | 111,800 | — | — |
| 2008-10-24 | $35.84 | $63.30 | 222,800 | — | — |
| 2008-10-23 | $37.53 | $66.29 | 86,800 | — | — |
| 2008-10-22 | $38.24 | $67.54 | 62,500 | — | — |
| 2008-10-21 | $39.82 | $70.33 | 102,200 | — | — |
| 2008-10-20 | $40.00 | $70.65 | 83,900 | — | — |
| 2008-10-17 | $38.90 | $68.71 | 163,400 | — | — |
| 2008-10-16 | $40.68 | $71.85 | 151,000 | — | — |
| 2008-10-15 | $39.03 | $68.94 | 99,300 | — | — |
| 2008-10-14 | $42.10 | $74.36 | 127,100 | — | — |
| 2008-10-13 | $42.88 | $75.74 | 130,100 | — | — |
| 2008-10-10 | $39.71 | $70.14 | 196,300 | — | — |
| 2008-10-09 | $35.75 | $62.54 | 222,800 | — | — |
| 2008-10-08 | $40.53 | $70.90 | 119,300 | — | — |
| 2008-10-07 | $41.51 | $72.62 | 83,500 | — | — |
| 2008-10-06 | $42.48 | $74.32 | 63,300 | — | — |
| 2008-10-03 | $41.55 | $72.69 | 70,000 | — | — |
| 2008-10-02 | $41.66 | $72.88 | 34,300 | — | — |
| 2008-10-01 | $42.10 | $73.65 | 59,800 | — | — |
| 2008-09-30 | $42.25 | $73.91 | 79,700 | — | — |
| 2008-09-29 | $41.22 | $72.11 | 37,100 | — | — |
| 2008-09-26 | $44.08 | $77.11 | 48,300 | — | — |
| 2008-09-25 | $42.71 | $74.72 | 41,400 | — | — |
| 2008-09-24 | $42.50 | $74.35 | 71,800 | — | — |
| 2008-09-23 | $42.09 | $73.63 | 106,700 | — | — |
| 2008-09-22 | $45.19 | $79.06 | 102,800 | — | — |
| 2008-09-19 | $47.28 | $82.71 | 331,700 | — | — |
| 2008-09-18 | $45.93 | $80.35 | 279,700 | — | — |
| 2008-09-17 | $42.70 | $74.70 | 214,000 | — | — |
| 2008-09-16 | $45.00 | $78.72 | 199,800 | — | — |
| 2008-09-15 | $42.26 | $73.93 | 117,700 | — | — |
| 2008-09-12 | $43.28 | $75.72 | 116,700 | — | — |
| 2008-09-11 | $43.50 | $76.10 | 131,700 | — | — |
| 2008-09-10 | $43.90 | $76.80 | 126,600 | — | — |
| 2008-09-09 | $42.44 | $74.25 | 384,100 | — | — |
| 2008-09-08 | $40.37 | $70.62 | 426,200 | — | — |
| 2008-09-05 | $42.46 | $74.28 | 138,900 | — | — |
| 2008-09-04 | $42.36 | $74.11 | 158,000 | — | — |
| 2008-09-03 | $45.01 | $78.74 | 285,200 | — | — |
| 2008-09-02 | $44.01 | $76.99 | 161,500 | — | — |
| 2008-08-29 | $41.81 | $73.14 | 63,500 | — | — |
| 2008-08-28 | $41.75 | $73.04 | 150,600 | — | — |
| 2008-08-27 | $40.93 | $71.60 | 159,400 | — | — |
| 2008-08-26 | $41.46 | $72.53 | 107,300 | — | — |
| 2008-08-25 | $41.01 | $71.74 | 93,500 | — | — |
| 2008-08-22 | $42.95 | $75.14 | 86,900 | — | — |
| 2008-08-21 | $42.02 | $73.51 | 112,400 | — | — |
| 2008-08-20 | $43.38 | $75.89 | 68,300 | — | — |
| 2008-08-19 | $43.89 | $76.78 | 94,500 | — | — |
| 2008-08-18 | $44.45 | $77.76 | 100,700 | — | — |
| 2008-08-15 | $45.79 | $80.11 | 93,000 | — | — |
| 2008-08-14 | $46.11 | $80.67 | 58,100 | — | — |
| 2008-08-13 | $45.49 | $79.58 | 192,600 | — | — |
| 2008-08-12 | $46.10 | $80.65 | 114,500 | — | — |
| 2008-08-11 | $47.01 | $82.24 | 80,300 | — | — |
| 2008-08-08 | $44.85 | $78.46 | 70,300 | — | — |
| 2008-08-07 | $43.82 | $76.66 | 119,200 | — | — |
| 2008-08-06 | $45.91 | $80.32 | 89,300 | — | — |
| 2008-08-05 | $45.94 | $80.37 | 96,200 | — | — |
| 2008-08-04 | $44.93 | $78.60 | 112,400 | — | — |
| 2008-08-01 | $45.68 | $79.91 | 107,000 | — | — |
| 2008-07-31 | $44.48 | $77.81 | 153,600 | — | — |
| 2008-07-30 | $45.34 | $79.32 | 129,000 | — | — |
| 2008-07-29 | $45.33 | $79.30 | 117,100 | — | — |
| 2008-07-28 | $42.51 | $74.37 | 123,600 | — | — |
| 2008-07-25 | $42.92 | $75.09 | 148,800 | — | — |
| 2008-07-24 | $41.88 | $73.27 | 171,400 | — | — |
| 2008-07-23 | $42.16 | $73.76 | 131,700 | — | — |
| 2008-07-22 | $40.99 | $71.71 | 233,600 | — | — |
| 2008-07-21 | $39.82 | $69.66 | 149,900 | — | — |
| 2008-07-18 | $40.84 | $71.45 | 95,000 | — | — |
| 2008-07-17 | $41.38 | $72.39 | 160,600 | — | — |
| 2008-07-16 | $38.76 | $67.81 | 179,900 | — | — |
| 2008-07-15 | $35.74 | $62.52 | 94,800 | — | — |
| 2008-07-14 | $36.16 | $63.26 | 86,100 | — | — |
| 2008-07-11 | $38.67 | $67.65 | 96,800 | — | — |
| 2008-07-10 | $38.36 | $66.51 | 110,400 | — | — |
| 2008-07-09 | $37.31 | $64.69 | 134,900 | — | — |
| 2008-07-08 | $39.08 | $67.76 | 144,400 | — | — |
| 2008-07-07 | $36.55 | $63.37 | 141,000 | — | — |
| 2008-07-03 | $37.49 | $65.00 | 67,600 | — | — |
| 2008-07-02 | $38.94 | $67.52 | 117,200 | — | — |
| 2008-07-01 | $40.48 | $70.19 | 213,400 | — | — |
| 2008-06-30 | $40.77 | $70.69 | 134,100 | — | — |
| 2008-06-27 | $42.28 | $73.31 | 163,200 | — | — |
| 2008-06-26 | $42.63 | $73.92 | 78,300 | — | — |
| 2008-06-25 | $42.81 | $74.23 | 128,900 | — | — |
| 2008-06-24 | $41.44 | $71.85 | 96,300 | — | — |
| 2008-06-23 | $41.43 | $71.84 | 87,800 | — | — |
| 2008-06-20 | $42.94 | $74.45 | 178,100 | — | — |
| 2008-06-19 | $42.90 | $74.39 | 175,400 | — | — |
| 2008-06-18 | $41.49 | $71.94 | 127,800 | — | — |
| 2008-06-17 | $41.95 | $72.74 | 81,900 | — | — |
| 2008-06-16 | $42.97 | $74.51 | 84,300 | — | — |
| 2008-06-13 | $41.97 | $72.77 | 89,500 | — | — |
| 2008-06-12 | $41.82 | $72.51 | 108,200 | — | — |
| 2008-06-11 | $40.70 | $70.57 | 60,600 | — | — |
| 2008-06-10 | $41.57 | $72.08 | 83,600 | — | — |
| 2008-06-09 | $41.20 | $71.44 | 103,700 | — | — |
| 2008-06-06 | $41.80 | $72.48 | 85,900 | — | — |
| 2008-06-05 | $43.01 | $74.58 | 50,000 | — | — |
| 2008-06-04 | $41.96 | $72.76 | 54,000 | — | — |
| 2008-06-03 | $41.82 | $72.51 | 106,900 | — | — |
| 2008-06-02 | $42.40 | $73.52 | 75,600 | — | — |
| 2008-05-30 | $43.02 | $74.59 | 115,300 | — | — |
| 2008-05-29 | $44.04 | $76.36 | 85,400 | — | — |
| 2008-05-28 | $43.50 | $75.43 | 156,500 | — | — |
| 2008-05-27 | $44.15 | $76.55 | 98,000 | — | — |
| 2008-05-23 | $43.22 | $74.94 | 54,500 | — | — |
| 2008-05-22 | $43.18 | $74.87 | 63,800 | — | — |
| 2008-05-21 | $42.60 | $73.87 | 89,900 | — | — |
| 2008-05-20 | $42.37 | $73.47 | 117,300 | — | — |
| 2008-05-19 | $42.29 | $73.33 | 69,400 | — | — |
| 2008-05-16 | $42.84 | $74.28 | 93,900 | — | — |
| 2008-05-15 | $42.89 | $74.37 | 54,000 | — | — |
| 2008-05-14 | $42.95 | $74.47 | 97,300 | — | — |
| 2008-05-13 | $42.91 | $74.40 | 70,300 | — | — |
| 2008-05-12 | $43.33 | $75.13 | 89,800 | — | — |
| 2008-05-09 | $42.56 | $73.80 | 38,400 | — | — |
| 2008-05-08 | $42.07 | $72.95 | 59,500 | — | — |
| 2008-05-07 | $41.95 | $72.74 | 75,200 | — | — |
| 2008-05-06 | $42.99 | $74.54 | 71,900 | — | — |
| 2008-05-05 | $42.80 | $74.21 | 53,300 | — | — |
| 2008-05-02 | $43.77 | $75.89 | 148,300 | — | — |
| 2008-05-01 | $43.45 | $75.34 | 91,800 | — | — |
| 2008-04-30 | $41.58 | $72.10 | 103,000 | — | — |
| 2008-04-29 | $41.30 | $71.61 | 77,500 | — | — |
| 2008-04-28 | $41.06 | $71.19 | 149,300 | — | — |
| 2008-04-25 | $40.25 | $69.79 | 68,900 | — | — |
| 2008-04-24 | $39.16 | $67.90 | 65,500 | — | — |
| 2008-04-23 | $37.70 | $65.37 | 78,300 | — | — |
| 2008-04-22 | $38.29 | $66.39 | 88,400 | — | — |
| 2008-04-21 | $39.07 | $67.74 | 72,400 | — | — |
| 2008-04-18 | $40.01 | $69.37 | 69,100 | — | — |
| 2008-04-17 | $39.45 | $68.40 | 64,500 | — | — |
| 2008-04-16 | $39.88 | $69.15 | 86,700 | — | — |
| 2008-04-15 | $37.89 | $65.70 | 69,800 | — | — |
| 2008-04-14 | $37.29 | $64.66 | 42,700 | — | — |
| 2008-04-11 | $37.87 | $65.66 | 54,800 | — | — |
| 2008-04-10 | $39.26 | $67.48 | 64,000 | — | — |
| 2008-04-09 | $39.05 | $67.12 | 72,600 | — | — |
| 2008-04-08 | $40.20 | $69.10 | 104,500 | — | — |
| 2008-04-07 | $40.45 | $69.53 | 70,200 | — | — |
| 2008-04-04 | $41.06 | $70.58 | 67,200 | — | — |
| 2008-04-03 | $41.98 | $72.16 | 119,300 | — | — |
| 2008-04-02 | $41.84 | $71.92 | 120,400 | — | — |
| 2008-04-01 | $41.34 | $71.06 | 150,500 | — | — |
| 2008-03-31 | $39.90 | $68.58 | 179,200 | — | — |
| 2008-03-28 | $40.00 | $68.76 | 132,500 | — | — |
| 2008-03-27 | $40.20 | $69.10 | 79,600 | — | — |
| 2008-03-26 | $40.88 | $70.27 | 105,900 | — | — |
| 2008-03-25 | $40.75 | $70.05 | 67,100 | — | — |
| 2008-03-24 | $40.93 | $70.35 | 171,100 | — | — |
| 2008-03-20 | $41.37 | $71.11 | 334,300 | — | — |
| 2008-03-19 | $38.43 | $66.06 | 117,900 | — | — |
| 2008-03-18 | $38.85 | $66.78 | 104,700 | — | — |
| 2008-03-17 | $36.74 | $63.15 | 79,700 | — | — |
| 2008-03-14 | $36.19 | $62.21 | 92,800 | — | — |
| 2008-03-13 | $36.56 | $62.84 | 122,500 | — | — |
| 2008-03-12 | $36.80 | $63.26 | 166,700 | — | — |
| 2008-03-11 | $37.29 | $64.10 | 153,600 | — | — |
| 2008-03-10 | $34.75 | $59.73 | 72,500 | — | — |
| 2008-03-07 | $34.94 | $60.06 | 85,600 | — | — |
| 2008-03-06 | $34.53 | $59.35 | 67,700 | — | — |
| 2008-03-05 | $35.72 | $61.40 | 75,100 | — | — |
| 2008-03-04 | $36.43 | $62.62 | 160,400 | — | — |
| 2008-03-03 | $36.77 | $63.20 | 99,000 | — | — |
| 2008-02-29 | $37.24 | $64.01 | 67,200 | — | — |
| 2008-02-28 | $38.56 | $66.28 | 54,000 | — | — |
| 2008-02-27 | $39.22 | $67.42 | 43,700 | — | — |
| 2008-02-26 | $39.23 | $67.43 | 69,600 | — | — |
| 2008-02-25 | $39.38 | $67.69 | 60,900 | — | — |
| 2008-02-22 | $39.07 | $67.16 | 80,600 | — | — |
| 2008-02-21 | $38.71 | $66.54 | 66,400 | — | — |
| 2008-02-20 | $39.80 | $68.41 | 107,000 | — | — |
| 2008-02-19 | $38.72 | $66.56 | 87,600 | — | — |
| 2008-02-15 | $38.86 | $66.80 | 102,500 | — | — |
| 2008-02-14 | $38.72 | $66.56 | 149,700 | — | — |
| 2008-02-13 | $39.38 | $67.69 | 116,400 | — | — |
| 2008-02-12 | $38.87 | $66.81 | 109,000 | — | — |
| 2008-02-11 | $38.44 | $66.07 | 120,300 | — | — |
| 2008-02-08 | $38.27 | $65.78 | 89,900 | — | — |
| 2008-02-07 | $38.55 | $66.26 | 147,600 | — | — |
| 2008-02-06 | $38.49 | $66.16 | 137,200 | — | — |
| 2008-02-05 | $38.35 | $65.92 | 158,400 | — | — |
| 2008-02-04 | $38.97 | $66.99 | 145,800 | — | — |
| 2008-02-01 | $39.60 | $68.07 | 133,300 | — | — |
| 2008-01-31 | $38.42 | $66.04 | 151,900 | — | — |
| 2008-01-30 | $37.53 | $64.51 | 153,300 | — | — |
| 2008-01-29 | $38.21 | $65.68 | 156,200 | — | — |
| 2008-01-28 | $37.25 | $64.03 | 105,900 | — | — |
| 2008-01-25 | $36.47 | $62.69 | 70,700 | — | — |
| 2008-01-24 | $35.91 | $61.73 | 89,000 | — | — |
| 2008-01-23 | $36.41 | $62.59 | 120,200 | — | — |
| 2008-01-22 | $32.82 | $56.41 | 100,900 | — | — |
| 2008-01-18 | $32.51 | $55.88 | 108,000 | — | — |
| 2008-01-17 | $33.45 | $57.50 | 105,400 | — | — |
| 2008-01-16 | $34.32 | $58.99 | 97,300 | — | — |
| 2008-01-15 | $33.28 | $57.21 | 51,100 | — | — |
| 2008-01-14 | $33.63 | $57.81 | 41,700 | — | — |
| 2008-01-11 | $32.87 | $56.50 | 50,200 | — | — |
| 2008-01-10 | $34.02 | $57.94 | 83,700 | — | — |
| 2008-01-09 | $33.50 | $57.06 | 104,100 | — | — |
| 2008-01-08 | $32.71 | $55.71 | 102,100 | — | — |
| 2008-01-07 | $33.79 | $57.55 | 120,700 | — | — |
| 2008-01-04 | $32.82 | $55.90 | 100,500 | — | — |
| 2008-01-03 | $32.51 | $55.37 | 66,600 | — | — |
| 2008-01-02 | $33.07 | $56.33 | 58,000 | — | — |