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
- 1987-11-24 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 | $31.72 | $31.72 | 268,000 | — | — |
| 2008-12-30 | $30.91 | $30.91 | 295,200 | — | — |
| 2008-12-29 | $30.60 | $30.60 | 232,200 | — | — |
| 2008-12-26 | $30.52 | $30.52 | 93,400 | — | — |
| 2008-12-24 | $30.10 | $30.10 | 84,800 | — | — |
| 2008-12-23 | $30.08 | $30.08 | 278,800 | — | — |
| 2008-12-22 | $29.84 | $29.84 | 378,000 | — | — |
| 2008-12-19 | $30.40 | $30.40 | 887,600 | — | — |
| 2008-12-18 | $30.37 | $30.36 | 329,600 | — | — |
| 2008-12-17 | $30.56 | $30.56 | 287,800 | — | — |
| 2008-12-16 | $29.86 | $29.86 | 538,000 | — | — |
| 2008-12-15 | $28.88 | $28.88 | 323,600 | — | — |
| 2008-12-12 | $29.95 | $29.95 | 641,200 | — | — |
| 2008-12-11 | $30.35 | $30.35 | 786,200 | — | — |
| 2008-12-10 | $31.75 | $31.75 | 574,200 | — | — |
| 2008-12-09 | $31.51 | $31.51 | 818,800 | — | — |
| 2008-12-08 | $31.00 | $31.00 | 592,800 | — | — |
| 2008-12-05 | $30.04 | $30.04 | 633,200 | — | — |
| 2008-12-04 | $28.70 | $28.70 | 490,600 | — | — |
| 2008-12-03 | $29.57 | $29.57 | 520,200 | — | — |
| 2008-12-02 | $29.47 | $29.47 | 814,400 | — | — |
| 2008-12-01 | $28.96 | $28.96 | 894,400 | — | — |
| 2008-11-28 | $31.57 | $31.57 | 204,400 | — | — |
| 2008-11-26 | $31.53 | $31.53 | 646,000 | — | — |
| 2008-11-25 | $31.75 | $31.75 | 793,000 | — | — |
| 2008-11-24 | $31.83 | $31.83 | 926,400 | — | — |
| 2008-11-21 | $30.05 | $30.05 | 788,400 | — | — |
| 2008-11-20 | $28.27 | $28.27 | 943,800 | — | — |
| 2008-11-19 | $29.56 | $29.56 | 884,400 | — | — |
| 2008-11-18 | $31.49 | $31.49 | 858,000 | — | — |
| 2008-11-17 | $31.76 | $31.76 | 454,800 | — | — |
| 2008-11-14 | $31.28 | $31.28 | 566,800 | — | — |
| 2008-11-13 | $32.58 | $32.58 | 856,000 | — | — |
| 2008-11-12 | $29.54 | $29.54 | 736,400 | — | — |
| 2008-11-11 | $32.33 | $32.33 | 511,400 | — | — |
| 2008-11-10 | $32.13 | $32.13 | 318,200 | — | — |
| 2008-11-07 | $31.99 | $31.99 | 447,600 | — | — |
| 2008-11-06 | $31.46 | $31.46 | 639,000 | — | — |
| 2008-11-05 | $31.91 | $31.91 | 936,000 | — | — |
| 2008-11-04 | $31.44 | $31.44 | 731,000 | — | — |
| 2008-11-03 | $32.47 | $32.47 | 601,600 | — | — |
| 2008-10-31 | $32.79 | $32.79 | 777,000 | — | — |
| 2008-10-30 | $31.29 | $31.29 | 1,115,800 | — | — |
| 2008-10-29 | $29.23 | $29.23 | 920,400 | — | — |
| 2008-10-28 | $28.84 | $28.84 | 1,419,000 | — | — |
| 2008-10-27 | $28.88 | $28.88 | 5,580,600 | — | — |
| 2008-10-24 | $30.12 | $30.12 | 1,379,600 | — | — |
| 2008-10-23 | $29.87 | $29.86 | 2,277,000 | — | — |
| 2008-10-22 | $27.08 | $27.08 | 471,000 | — | — |
| 2008-10-21 | $28.55 | $28.55 | 426,200 | — | — |
| 2008-10-20 | $30.35 | $30.35 | 436,000 | — | — |
| 2008-10-17 | $28.93 | $28.93 | 477,800 | — | — |
| 2008-10-16 | $29.27 | $29.27 | 886,000 | — | — |
| 2008-10-15 | $28.01 | $28.01 | 548,800 | — | — |
| 2008-10-14 | $30.55 | $30.55 | 734,800 | — | — |
| 2008-10-13 | $31.31 | $31.31 | 848,200 | — | — |
| 2008-10-10 | $26.26 | $26.26 | 1,320,600 | — | — |
| 2008-10-09 | $24.76 | $24.76 | 924,600 | — | — |
| 2008-10-08 | $27.93 | $27.93 | 790,400 | — | — |
| 2008-10-07 | $29.49 | $29.49 | 370,800 | — | — |
| 2008-10-06 | $31.24 | $31.24 | 667,800 | — | — |
| 2008-10-03 | $32.51 | $32.51 | 419,600 | — | — |
| 2008-10-02 | $32.17 | $32.17 | 418,600 | — | — |
| 2008-10-01 | $33.31 | $33.31 | 253,000 | — | — |
| 2008-09-30 | $33.78 | $33.78 | 497,200 | — | — |
| 2008-09-29 | $33.08 | $33.08 | 640,600 | — | — |
| 2008-09-26 | $34.01 | $34.01 | 250,800 | — | — |
| 2008-09-25 | $34.03 | $34.03 | 252,000 | — | — |
| 2008-09-24 | $33.90 | $33.90 | 357,200 | — | — |
| 2008-09-23 | $34.00 | $34.00 | 339,800 | — | — |
| 2008-09-22 | $34.94 | $34.94 | 462,400 | — | — |
| 2008-09-19 | $35.65 | $35.65 | 1,240,600 | — | — |
| 2008-09-18 | $34.17 | $34.17 | 989,200 | — | — |
| 2008-09-17 | $33.23 | $33.23 | 915,200 | — | — |
| 2008-09-16 | $34.92 | $34.92 | 1,220,400 | — | — |
| 2008-09-15 | $36.14 | $36.14 | 710,600 | — | — |
| 2008-09-12 | $36.34 | $36.34 | 486,400 | — | — |
| 2008-09-11 | $36.61 | $36.61 | 487,200 | — | — |
| 2008-09-10 | $35.89 | $35.89 | 1,059,400 | — | — |
| 2008-09-09 | $36.06 | $36.06 | 430,200 | — | — |
| 2008-09-08 | $37.47 | $37.47 | 440,600 | — | — |
| 2008-09-05 | $37.01 | $37.01 | 740,600 | — | — |
| 2008-09-04 | $38.34 | $38.34 | 597,800 | — | — |
| 2008-09-03 | $40.08 | $40.08 | 566,000 | — | — |
| 2008-09-02 | $40.31 | $40.31 | 416,600 | — | — |
| 2008-08-29 | $40.57 | $40.57 | 201,600 | — | — |
| 2008-08-28 | $41.40 | $41.40 | 645,400 | — | — |
| 2008-08-27 | $40.85 | $40.85 | 695,000 | — | — |
| 2008-08-26 | $39.53 | $39.53 | 349,000 | — | — |
| 2008-08-25 | $39.05 | $39.05 | 174,400 | — | — |
| 2008-08-22 | $39.76 | $39.76 | 370,800 | — | — |
| 2008-08-21 | $39.12 | $39.12 | 193,000 | — | — |
| 2008-08-20 | $38.99 | $38.99 | 357,000 | — | — |
| 2008-08-19 | $38.83 | $38.83 | 315,400 | — | — |
| 2008-08-18 | $39.30 | $39.30 | 199,000 | — | — |
| 2008-08-15 | $39.71 | $39.71 | 511,600 | — | — |
| 2008-08-14 | $39.68 | $39.68 | 523,800 | — | — |
| 2008-08-13 | $39.56 | $39.56 | 642,800 | — | — |
| 2008-08-12 | $39.29 | $39.29 | 450,600 | — | — |
| 2008-08-11 | $38.33 | $38.33 | 451,800 | — | — |
| 2008-08-08 | $37.83 | $37.83 | 655,200 | — | — |
| 2008-08-07 | $39.00 | $39.00 | 594,400 | — | — |
| 2008-08-06 | $38.50 | $38.50 | 1,714,400 | — | — |
| 2008-08-05 | $39.29 | $39.29 | 558,000 | — | — |
| 2008-08-04 | $39.52 | $39.52 | 306,400 | — | — |
| 2008-08-01 | $39.83 | $39.83 | 310,200 | — | — |
| 2008-07-31 | $39.02 | $39.02 | 371,200 | — | — |
| 2008-07-30 | $39.08 | $39.08 | 519,000 | — | — |
| 2008-07-29 | $38.62 | $38.62 | 448,600 | — | — |
| 2008-07-28 | $39.01 | $39.01 | 379,200 | — | — |
| 2008-07-25 | $39.54 | $39.54 | 797,400 | — | — |
| 2008-07-24 | $39.21 | $39.21 | 532,600 | — | — |
| 2008-07-23 | $38.75 | $38.75 | 682,000 | — | — |
| 2008-07-22 | $39.01 | $39.01 | 609,600 | — | — |
| 2008-07-21 | $37.96 | $37.96 | 454,200 | — | — |
| 2008-07-18 | $37.50 | $37.50 | 616,400 | — | — |
| 2008-07-17 | $37.87 | $37.87 | 577,000 | — | — |
| 2008-07-16 | $37.62 | $37.62 | 513,600 | — | — |
| 2008-07-15 | $37.46 | $37.46 | 523,600 | — | — |
| 2008-07-14 | $37.15 | $37.15 | 648,200 | — | — |
| 2008-07-11 | $36.60 | $36.60 | 561,800 | — | — |
| 2008-07-10 | $35.95 | $35.95 | 407,400 | — | — |
| 2008-07-09 | $35.40 | $35.40 | 580,000 | — | — |
| 2008-07-08 | $34.67 | $34.67 | 815,200 | — | — |
| 2008-07-07 | $35.49 | $35.49 | 608,800 | — | — |
| 2008-07-03 | $35.26 | $35.26 | 552,600 | — | — |
| 2008-07-02 | $36.36 | $36.36 | 855,800 | — | — |
| 2008-07-01 | $36.08 | $36.08 | 580,400 | — | — |
| 2008-06-30 | $35.53 | $35.53 | 690,200 | — | — |
| 2008-06-27 | $35.92 | $35.92 | 1,359,400 | — | — |
| 2008-06-26 | $36.81 | $36.81 | 629,600 | — | — |
| 2008-06-25 | $38.38 | $38.38 | 599,000 | — | — |
| 2008-06-24 | $38.46 | $38.46 | 936,600 | — | — |
| 2008-06-23 | $37.68 | $37.68 | 385,600 | — | — |
| 2008-06-20 | $36.65 | $36.65 | 554,800 | — | — |
| 2008-06-19 | $37.79 | $37.79 | 565,000 | — | — |
| 2008-06-18 | $37.08 | $37.08 | 530,800 | — | — |
| 2008-06-17 | $36.79 | $36.79 | 476,800 | — | — |
| 2008-06-16 | $36.17 | $36.17 | 779,600 | — | — |
| 2008-06-13 | $36.98 | $36.98 | 498,000 | — | — |
| 2008-06-12 | $36.17 | $36.17 | 502,200 | — | — |
| 2008-06-11 | $36.36 | $36.36 | 851,800 | — | — |
| 2008-06-10 | $36.33 | $36.33 | 782,400 | — | — |
| 2008-06-09 | $35.90 | $35.90 | 604,800 | — | — |
| 2008-06-06 | $35.82 | $35.82 | 330,200 | — | — |
| 2008-06-05 | $36.72 | $36.72 | 343,200 | — | — |
| 2008-06-04 | $36.24 | $36.24 | 398,000 | — | — |
| 2008-06-03 | $36.25 | $36.25 | 489,800 | — | — |
| 2008-06-02 | $35.99 | $35.99 | 465,600 | — | — |
| 2008-05-30 | $35.51 | $35.51 | 1,565,600 | — | — |
| 2008-05-29 | $35.54 | $35.54 | 779,600 | — | — |
| 2008-05-28 | $34.89 | $34.89 | 993,600 | — | — |
| 2008-05-27 | $33.23 | $33.23 | 448,400 | — | — |
| 2008-05-23 | $32.97 | $32.97 | 245,200 | — | — |
| 2008-05-22 | $33.65 | $33.65 | 233,400 | — | — |
| 2008-05-21 | $33.15 | $33.15 | 298,800 | — | — |
| 2008-05-20 | $33.37 | $33.37 | 240,200 | — | — |
| 2008-05-19 | $33.12 | $33.12 | 456,200 | — | — |
| 2008-05-16 | $33.11 | $33.11 | 696,800 | — | — |
| 2008-05-15 | $33.09 | $33.09 | 517,800 | — | — |
| 2008-05-14 | $33.27 | $33.27 | 353,400 | — | — |
| 2008-05-13 | $33.20 | $33.20 | 329,600 | — | — |
| 2008-05-12 | $33.10 | $33.10 | 337,000 | — | — |
| 2008-05-09 | $32.81 | $32.81 | 355,200 | — | — |
| 2008-05-08 | $32.42 | $32.42 | 648,000 | — | — |
| 2008-05-07 | $32.13 | $32.13 | 898,200 | — | — |
| 2008-05-06 | $32.83 | $32.83 | 549,400 | — | — |
| 2008-05-05 | $32.47 | $32.47 | 407,200 | — | — |
| 2008-05-02 | $32.42 | $32.42 | 606,800 | — | — |
| 2008-05-01 | $32.83 | $32.83 | 484,400 | — | — |
| 2008-04-30 | $32.99 | $32.99 | 627,800 | — | — |
| 2008-04-29 | $32.40 | $32.40 | 589,000 | — | — |
| 2008-04-28 | $32.20 | $32.20 | 892,200 | — | — |
| 2008-04-25 | $31.95 | $31.95 | 531,200 | — | — |
| 2008-04-24 | $31.90 | $31.90 | 2,721,200 | — | — |
| 2008-04-23 | $32.40 | $32.40 | 555,200 | — | — |
| 2008-04-22 | $32.82 | $32.82 | 433,400 | — | — |
| 2008-04-21 | $33.06 | $33.06 | 432,600 | — | — |
| 2008-04-18 | $32.54 | $32.54 | 463,200 | — | — |
| 2008-04-17 | $32.34 | $32.34 | 318,400 | — | — |
| 2008-04-16 | $33.08 | $33.08 | 464,600 | — | — |
| 2008-04-15 | $32.13 | $32.13 | 261,600 | — | — |
| 2008-04-14 | $31.58 | $31.58 | 393,800 | — | — |
| 2008-04-11 | $31.08 | $31.08 | 323,200 | — | — |
| 2008-04-10 | $31.73 | $31.73 | 331,200 | — | — |
| 2008-04-09 | $31.25 | $31.25 | 274,200 | — | — |
| 2008-04-08 | $31.33 | $31.33 | 319,800 | — | — |
| 2008-04-07 | $31.24 | $31.24 | 416,200 | — | — |
| 2008-04-04 | $31.76 | $31.76 | 661,000 | — | — |
| 2008-04-03 | $31.00 | $31.00 | 711,000 | — | — |
| 2008-04-02 | $31.72 | $31.72 | 380,800 | — | — |
| 2008-04-01 | $31.86 | $31.86 | 913,000 | — | — |
| 2008-03-31 | $32.50 | $32.50 | 597,400 | — | — |
| 2008-03-28 | $32.54 | $32.54 | 545,400 | — | — |
| 2008-03-27 | $32.60 | $32.60 | 519,200 | — | — |
| 2008-03-26 | $33.32 | $33.32 | 547,200 | — | — |
| 2008-03-25 | $32.77 | $32.77 | 885,800 | — | — |
| 2008-03-24 | $31.87 | $31.87 | 943,600 | — | — |
| 2008-03-20 | $33.04 | $33.04 | 797,600 | — | — |
| 2008-03-19 | $33.31 | $33.31 | 869,800 | — | — |
| 2008-03-18 | $32.95 | $32.95 | 593,400 | — | — |
| 2008-03-17 | $32.24 | $32.24 | 686,600 | — | — |
| 2008-03-14 | $31.55 | $31.55 | 309,400 | — | — |
| 2008-03-13 | $31.66 | $31.66 | 498,800 | — | — |
| 2008-03-12 | $31.56 | $31.56 | 556,200 | — | — |
| 2008-03-11 | $31.62 | $31.61 | 548,400 | — | — |
| 2008-03-10 | $30.46 | $30.46 | 606,600 | — | — |
| 2008-03-07 | $31.48 | $31.48 | 894,600 | — | — |
| 2008-03-06 | $31.08 | $31.08 | 289,600 | — | — |
| 2008-03-05 | $31.76 | $31.76 | 671,000 | — | — |
| 2008-03-04 | $31.05 | $31.05 | 560,200 | — | — |
| 2008-03-03 | $30.96 | $30.96 | 656,000 | — | — |
| 2008-02-29 | $30.76 | $30.76 | 484,800 | — | — |
| 2008-02-28 | $31.00 | $31.00 | 755,400 | — | — |
| 2008-02-27 | $30.99 | $30.99 | 2,297,000 | — | — |
| 2008-02-26 | $28.58 | $28.58 | 465,200 | — | — |
| 2008-02-25 | $28.87 | $28.86 | 294,400 | — | — |
| 2008-02-22 | $28.23 | $28.23 | 278,400 | — | — |
| 2008-02-21 | $28.22 | $28.22 | 335,400 | — | — |
| 2008-02-20 | $28.74 | $28.74 | 468,000 | — | — |
| 2008-02-19 | $28.58 | $28.58 | 367,600 | — | — |
| 2008-02-15 | $28.50 | $28.50 | 238,600 | — | — |
| 2008-02-14 | $28.39 | $28.39 | 419,800 | — | — |
| 2008-02-13 | $28.87 | $28.87 | 545,200 | — | — |
| 2008-02-12 | $29.27 | $29.27 | 877,400 | — | — |
| 2008-02-11 | $29.33 | $29.33 | 462,400 | — | — |
| 2008-02-08 | $28.59 | $28.59 | 286,000 | — | — |
| 2008-02-07 | $28.58 | $28.58 | 434,600 | — | — |
| 2008-02-06 | $27.93 | $27.93 | 302,200 | — | — |
| 2008-02-05 | $28.20 | $28.20 | 458,800 | — | — |
| 2008-02-04 | $28.82 | $28.82 | 718,200 | — | — |
| 2008-02-01 | $28.59 | $28.59 | 769,000 | — | — |
| 2008-01-31 | $27.74 | $27.74 | 972,800 | — | — |
| 2008-01-30 | $27.00 | $27.00 | 508,000 | — | — |
| 2008-01-29 | $27.33 | $27.33 | 875,800 | — | — |
| 2008-01-28 | $26.89 | $26.89 | 399,200 | — | — |
| 2008-01-25 | $26.67 | $26.67 | 650,000 | — | — |
| 2008-01-24 | $26.48 | $26.48 | 720,200 | — | — |
| 2008-01-23 | $26.63 | $26.63 | 935,800 | — | — |
| 2008-01-22 | $26.48 | $26.48 | 639,600 | — | — |
| 2008-01-18 | $26.83 | $26.83 | 878,600 | — | — |
| 2008-01-17 | $27.17 | $27.17 | 632,200 | — | — |
| 2008-01-16 | $27.51 | $27.51 | 696,000 | — | — |
| 2008-01-15 | $27.55 | $27.55 | 882,200 | — | — |
| 2008-01-14 | $27.35 | $27.35 | 1,038,600 | — | — |
| 2008-01-11 | $27.00 | $27.00 | 394,800 | — | — |
| 2008-01-10 | $27.00 | $27.00 | 714,400 | — | — |
| 2008-01-09 | $26.67 | $26.67 | 605,200 | — | — |
| 2008-01-08 | $26.81 | $26.81 | 1,094,800 | — | — |
| 2008-01-07 | $26.31 | $26.31 | 1,106,000 | — | — |
| 2008-01-04 | $25.21 | $25.21 | 577,400 | — | — |
| 2008-01-03 | $25.45 | $25.45 | 607,800 | — | — |
| 2008-01-02 | $25.17 | $25.17 | 960,000 | — | — |