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
- 1987-12-29 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 | $33.41 | $67.22 | 134,200 | — | — |
| 2008-12-30 | $31.94 | $64.25 | 99,660 | — | — |
| 2008-12-29 | $30.40 | $61.16 | 114,290 | — | — |
| 2008-12-26 | $29.92 | $60.19 | 47,740 | — | — |
| 2008-12-24 | $29.35 | $59.06 | 23,540 | — | — |
| 2008-12-23 | $29.31 | $58.97 | 26,180 | — | — |
| 2008-12-22 | $28.80 | $57.94 | 54,780 | — | — |
| 2008-12-19 | $28.94 | $58.22 | 146,960 | — | — |
| 2008-12-18 | $28.09 | $56.52 | 41,580 | — | — |
| 2008-12-17 | $27.66 | $55.66 | 52,800 | — | — |
| 2008-12-16 | $27.64 | $55.60 | 72,710 | — | — |
| 2008-12-15 | $25.82 | $51.94 | 23,540 | — | — |
| 2008-12-12 | $26.91 | $54.14 | 32,010 | — | — |
| 2008-12-11 | $25.30 | $50.90 | 54,120 | — | — |
| 2008-12-10 | $27.92 | $55.62 | 36,960 | — | — |
| 2008-12-09 | $27.20 | $54.19 | 57,750 | — | — |
| 2008-12-08 | $28.05 | $55.87 | 103,840 | — | — |
| 2008-12-05 | $28.05 | $55.87 | 67,760 | — | — |
| 2008-12-04 | $26.85 | $53.48 | 62,370 | — | — |
| 2008-12-03 | $27.71 | $55.20 | 95,150 | — | — |
| 2008-12-02 | $25.41 | $50.62 | 430,100 | — | — |
| 2008-12-01 | $24.09 | $48.00 | 211,420 | — | — |
| 2008-11-28 | $29.68 | $59.13 | 8,470 | — | — |
| 2008-11-26 | $29.38 | $58.54 | 58,740 | — | — |
| 2008-11-25 | $28.61 | $57.00 | 64,900 | — | — |
| 2008-11-24 | $27.95 | $55.69 | 55,330 | — | — |
| 2008-11-21 | $25.98 | $51.76 | 106,590 | — | — |
| 2008-11-20 | $23.94 | $47.69 | 62,370 | — | — |
| 2008-11-19 | $25.38 | $50.57 | 65,340 | — | — |
| 2008-11-18 | $26.88 | $53.56 | 58,520 | — | — |
| 2008-11-17 | $26.90 | $53.59 | 38,500 | — | — |
| 2008-11-14 | $26.95 | $53.70 | 32,560 | — | — |
| 2008-11-13 | $28.82 | $57.41 | 71,390 | — | — |
| 2008-11-12 | $26.55 | $52.90 | 46,970 | — | — |
| 2008-11-11 | $27.56 | $54.91 | 54,010 | — | — |
| 2008-11-10 | $28.22 | $56.22 | 31,130 | — | — |
| 2008-11-07 | $28.88 | $57.54 | 28,050 | — | — |
| 2008-11-06 | $28.49 | $56.76 | 38,500 | — | — |
| 2008-11-05 | $28.92 | $57.61 | 35,970 | — | — |
| 2008-11-04 | $31.00 | $61.76 | 40,150 | — | — |
| 2008-11-03 | $30.17 | $60.11 | 31,790 | — | — |
| 2008-10-31 | $30.35 | $60.46 | 175,450 | — | — |
| 2008-10-30 | $28.24 | $56.25 | 66,440 | — | — |
| 2008-10-29 | $27.45 | $54.70 | 52,800 | — | — |
| 2008-10-28 | $27.39 | $54.57 | 52,580 | — | — |
| 2008-10-27 | $25.15 | $50.10 | 42,790 | — | — |
| 2008-10-24 | $26.21 | $52.22 | 55,330 | — | — |
| 2008-10-23 | $26.81 | $53.41 | 92,620 | — | — |
| 2008-10-22 | $26.91 | $53.61 | 48,840 | — | — |
| 2008-10-21 | $27.60 | $54.99 | 42,020 | — | — |
| 2008-10-20 | $27.96 | $55.71 | 24,970 | — | — |
| 2008-10-17 | $27.19 | $54.17 | 80,630 | — | — |
| 2008-10-16 | $29.27 | $58.32 | 87,120 | — | — |
| 2008-10-15 | $26.82 | $53.43 | 113,520 | — | — |
| 2008-10-14 | $27.46 | $54.71 | 71,500 | — | — |
| 2008-10-13 | $27.60 | $54.99 | 116,600 | — | — |
| 2008-10-10 | $26.34 | $52.47 | 159,170 | — | — |
| 2008-10-09 | $24.25 | $48.32 | 186,890 | — | — |
| 2008-10-08 | $26.75 | $53.30 | 81,400 | — | — |
| 2008-10-07 | $27.22 | $54.23 | 53,020 | — | — |
| 2008-10-06 | $28.85 | $57.47 | 103,400 | — | — |
| 2008-10-03 | $30.54 | $60.84 | 33,330 | — | — |
| 2008-10-02 | $30.99 | $61.74 | 58,080 | — | — |
| 2008-10-01 | $31.76 | $63.28 | 22,880 | — | — |
| 2008-09-30 | $31.27 | $62.30 | 54,120 | — | — |
| 2008-09-29 | $30.65 | $61.05 | 29,920 | — | — |
| 2008-09-26 | $32.30 | $64.35 | 59,730 | — | — |
| 2008-09-25 | $33.41 | $66.56 | 48,180 | — | — |
| 2008-09-24 | $33.22 | $66.18 | 42,790 | — | — |
| 2008-09-23 | $34.95 | $69.64 | 50,050 | — | — |
| 2008-09-22 | $35.04 | $69.80 | 71,830 | — | — |
| 2008-09-19 | $36.01 | $71.74 | 292,930 | — | — |
| 2008-09-18 | $35.45 | $70.63 | 377,300 | — | — |
| 2008-09-17 | $32.36 | $64.48 | 96,800 | — | — |
| 2008-09-16 | $34.09 | $67.92 | 166,320 | — | — |
| 2008-09-15 | $31.35 | $62.47 | 79,090 | — | — |
| 2008-09-12 | $32.10 | $63.95 | 75,240 | — | — |
| 2008-09-11 | $31.77 | $63.30 | 77,440 | — | — |
| 2008-09-10 | $31.26 | $61.76 | 96,030 | — | — |
| 2008-09-09 | $30.73 | $60.70 | 128,480 | — | — |
| 2008-09-08 | $32.26 | $63.74 | 101,200 | — | — |
| 2008-09-05 | $31.40 | $62.03 | 58,630 | — | — |
| 2008-09-04 | $30.55 | $60.34 | 75,020 | — | — |
| 2008-09-03 | $31.41 | $62.05 | 65,670 | — | — |
| 2008-09-02 | $30.74 | $60.72 | 39,710 | — | — |
| 2008-08-29 | $30.49 | $60.23 | 34,430 | — | — |
| 2008-08-28 | $31.08 | $61.40 | 50,050 | — | — |
| 2008-08-27 | $30.09 | $59.44 | 48,510 | — | — |
| 2008-08-26 | $29.45 | $58.19 | 25,410 | — | — |
| 2008-08-25 | $28.91 | $57.11 | 41,910 | — | — |
| 2008-08-22 | $30.12 | $59.50 | 78,320 | — | — |
| 2008-08-21 | $28.87 | $57.04 | 29,040 | — | — |
| 2008-08-20 | $29.50 | $58.28 | 31,570 | — | — |
| 2008-08-19 | $29.55 | $58.37 | 42,020 | — | — |
| 2008-08-18 | $29.31 | $57.90 | 51,150 | — | — |
| 2008-08-15 | $30.75 | $60.74 | 78,100 | — | — |
| 2008-08-14 | $30.59 | $60.43 | 22,550 | — | — |
| 2008-08-13 | $30.65 | $60.54 | 81,400 | — | — |
| 2008-08-12 | $30.76 | $60.77 | 102,300 | — | — |
| 2008-08-11 | $30.08 | $59.43 | 69,850 | — | — |
| 2008-08-08 | $28.85 | $56.98 | 57,090 | — | — |
| 2008-08-07 | $27.62 | $54.56 | 48,290 | — | — |
| 2008-08-06 | $28.59 | $56.48 | 41,470 | — | — |
| 2008-08-05 | $28.13 | $55.56 | 80,850 | — | — |
| 2008-08-04 | $27.35 | $54.02 | 54,890 | — | — |
| 2008-08-01 | $28.13 | $55.56 | 44,000 | — | — |
| 2008-07-31 | $28.02 | $55.35 | 28,820 | — | — |
| 2008-07-30 | $28.12 | $55.55 | 40,480 | — | — |
| 2008-07-29 | $28.00 | $55.31 | 52,470 | — | — |
| 2008-07-28 | $26.45 | $52.26 | 39,930 | — | — |
| 2008-07-25 | $27.27 | $53.88 | 51,370 | — | — |
| 2008-07-24 | $26.00 | $51.36 | 72,050 | — | — |
| 2008-07-23 | $26.69 | $52.73 | 84,810 | — | — |
| 2008-07-22 | $26.23 | $51.81 | 88,550 | — | — |
| 2008-07-21 | $25.50 | $50.37 | 40,920 | — | — |
| 2008-07-18 | $25.94 | $51.24 | 77,550 | — | — |
| 2008-07-17 | $26.23 | $51.81 | 83,820 | — | — |
| 2008-07-16 | $24.79 | $48.97 | 84,260 | — | — |
| 2008-07-15 | $22.87 | $45.18 | 71,500 | — | — |
| 2008-07-14 | $23.26 | $45.96 | 118,250 | — | — |
| 2008-07-11 | $25.43 | $50.23 | 71,720 | — | — |
| 2008-07-10 | $24.84 | $49.06 | 76,560 | — | — |
| 2008-07-09 | $23.97 | $47.36 | 54,120 | — | — |
| 2008-07-08 | $25.60 | $50.57 | 113,960 | — | — |
| 2008-07-07 | $23.56 | $46.55 | 62,590 | — | — |
| 2008-07-03 | $24.03 | $47.47 | 28,270 | — | — |
| 2008-07-02 | $24.08 | $47.57 | 70,400 | — | — |
| 2008-07-01 | $24.87 | $49.14 | 76,670 | — | — |
| 2008-06-30 | $23.87 | $47.16 | 84,480 | — | — |
| 2008-06-27 | $24.83 | $49.05 | 205,920 | — | — |
| 2008-06-26 | $24.92 | $49.22 | 44,990 | — | — |
| 2008-06-25 | $25.35 | $50.09 | 58,300 | — | — |
| 2008-06-24 | $24.91 | $49.21 | 64,240 | — | — |
| 2008-06-23 | $24.31 | $48.02 | 34,980 | — | — |
| 2008-06-20 | $25.17 | $49.73 | 144,210 | — | — |
| 2008-06-19 | $25.92 | $51.20 | 136,840 | — | — |
| 2008-06-18 | $25.05 | $49.49 | 109,010 | — | — |
| 2008-06-17 | $26.24 | $51.83 | 34,100 | — | — |
| 2008-06-16 | $27.11 | $53.55 | 53,900 | — | — |
| 2008-06-13 | $26.84 | $53.01 | 48,400 | — | — |
| 2008-06-12 | $26.72 | $52.78 | 57,090 | — | — |
| 2008-06-11 | $26.55 | $52.46 | 64,460 | — | — |
| 2008-06-10 | $27.30 | $53.41 | 35,750 | — | — |
| 2008-06-09 | $26.95 | $52.73 | 37,730 | — | — |
| 2008-06-06 | $27.29 | $53.39 | 56,540 | — | — |
| 2008-06-05 | $28.93 | $56.59 | 46,090 | — | — |
| 2008-06-04 | $28.05 | $54.87 | 87,780 | — | — |
| 2008-06-03 | $28.23 | $55.22 | 209,990 | — | — |
| 2008-06-02 | $28.08 | $54.94 | 80,410 | — | — |
| 2008-05-30 | $27.85 | $54.49 | 79,420 | — | — |
| 2008-05-29 | $28.61 | $55.97 | 44,330 | — | — |
| 2008-05-28 | $28.04 | $54.85 | 28,930 | — | — |
| 2008-05-27 | $28.50 | $55.76 | 29,920 | — | — |
| 2008-05-23 | $28.02 | $54.81 | 51,040 | — | — |
| 2008-05-22 | $28.24 | $55.24 | 54,230 | — | — |
| 2008-05-21 | $27.52 | $53.84 | 151,470 | — | — |
| 2008-05-20 | $26.94 | $52.70 | 41,250 | — | — |
| 2008-05-19 | $27.02 | $52.86 | 80,850 | — | — |
| 2008-05-16 | $27.31 | $53.43 | 63,470 | — | — |
| 2008-05-15 | $27.61 | $54.01 | 29,810 | — | — |
| 2008-05-14 | $27.11 | $53.04 | 23,870 | — | — |
| 2008-05-13 | $27.13 | $53.07 | 23,100 | — | — |
| 2008-05-12 | $27.34 | $53.48 | 29,370 | — | — |
| 2008-05-09 | $26.40 | $51.65 | 39,380 | — | — |
| 2008-05-08 | $26.38 | $51.61 | 23,980 | — | — |
| 2008-05-07 | $26.44 | $51.72 | 34,100 | — | — |
| 2008-05-06 | $27.22 | $53.25 | 30,690 | — | — |
| 2008-05-05 | $27.25 | $53.32 | 40,480 | — | — |
| 2008-05-02 | $28.03 | $54.83 | 78,870 | — | — |
| 2008-05-01 | $28.24 | $55.24 | 50,050 | — | — |
| 2008-04-30 | $27.33 | $53.46 | 73,920 | — | — |
| 2008-04-29 | $27.36 | $53.53 | 41,580 | — | — |
| 2008-04-28 | $27.22 | $53.25 | 29,810 | — | — |
| 2008-04-25 | $27.10 | $53.02 | 75,790 | — | — |
| 2008-04-24 | $26.65 | $52.13 | 131,560 | — | — |
| 2008-04-23 | $26.44 | $51.72 | 78,870 | — | — |
| 2008-04-22 | $26.55 | $51.95 | 238,480 | — | — |
| 2008-04-21 | $26.53 | $51.90 | 129,030 | — | — |
| 2008-04-18 | $27.01 | $52.84 | 70,070 | — | — |
| 2008-04-17 | $26.82 | $52.47 | 129,800 | — | — |
| 2008-04-16 | $27.68 | $54.16 | 95,590 | — | — |
| 2008-04-15 | $25.84 | $50.55 | 71,170 | — | — |
| 2008-04-14 | $24.89 | $48.70 | 43,230 | — | — |
| 2008-04-11 | $25.13 | $49.16 | 37,840 | — | — |
| 2008-04-10 | $26.15 | $51.17 | 30,140 | — | — |
| 2008-04-09 | $25.67 | $50.23 | 36,190 | — | — |
| 2008-04-08 | $26.47 | $51.79 | 47,630 | — | — |
| 2008-04-07 | $26.81 | $52.45 | 90,860 | — | — |
| 2008-04-04 | $26.67 | $52.18 | 26,620 | — | — |
| 2008-04-03 | $27.17 | $53.16 | 33,550 | — | — |
| 2008-04-02 | $27.57 | $53.94 | 84,260 | — | — |
| 2008-04-01 | $27.32 | $53.44 | 112,530 | — | — |
| 2008-03-31 | $26.64 | $52.11 | 77,990 | — | — |
| 2008-03-28 | $26.68 | $52.20 | 70,840 | — | — |
| 2008-03-27 | $26.35 | $51.56 | 141,240 | — | — |
| 2008-03-26 | $26.95 | $52.72 | 60,940 | — | — |
| 2008-03-25 | $27.34 | $53.48 | 56,430 | — | — |
| 2008-03-24 | $27.31 | $53.43 | 75,570 | — | — |
| 2008-03-20 | $27.25 | $53.32 | 288,970 | — | — |
| 2008-03-19 | $25.90 | $50.67 | 85,800 | — | — |
| 2008-03-18 | $26.23 | $51.31 | 79,530 | — | — |
| 2008-03-17 | $25.02 | $48.95 | 59,510 | — | — |
| 2008-03-14 | $24.92 | $48.75 | 82,170 | — | — |
| 2008-03-13 | $25.77 | $50.42 | 82,390 | — | — |
| 2008-03-12 | $25.14 | $48.66 | 114,510 | — | — |
| 2008-03-11 | $25.48 | $49.33 | 68,860 | — | — |
| 2008-03-10 | $23.79 | $46.06 | 46,420 | — | — |
| 2008-03-07 | $24.48 | $47.39 | 72,050 | — | — |
| 2008-03-06 | $23.61 | $45.70 | 92,290 | — | — |
| 2008-03-05 | $23.94 | $46.34 | 51,260 | — | — |
| 2008-03-04 | $24.62 | $47.66 | 100,870 | — | — |
| 2008-03-03 | $24.63 | $47.68 | 110,880 | — | — |
| 2008-02-29 | $24.59 | $47.60 | 135,190 | — | — |
| 2008-02-28 | $25.60 | $49.56 | 94,270 | — | — |
| 2008-02-27 | $26.06 | $50.46 | 94,050 | — | — |
| 2008-02-26 | $26.26 | $50.84 | 98,670 | — | — |
| 2008-02-25 | $26.14 | $50.60 | 49,390 | — | — |
| 2008-02-22 | $25.75 | $49.84 | 138,930 | — | — |
| 2008-02-21 | $25.20 | $48.78 | 158,510 | — | — |
| 2008-02-20 | $25.78 | $49.91 | 75,900 | — | — |
| 2008-02-19 | $24.99 | $48.38 | 117,370 | — | — |
| 2008-02-15 | $25.52 | $49.40 | 74,140 | — | — |
| 2008-02-14 | $25.50 | $49.36 | 99,000 | — | — |
| 2008-02-13 | $26.54 | $51.37 | 89,100 | — | — |
| 2008-02-12 | $25.77 | $49.89 | 211,420 | — | — |
| 2008-02-11 | $25.47 | $49.31 | 71,060 | — | — |
| 2008-02-08 | $25.89 | $50.12 | 95,260 | — | — |
| 2008-02-07 | $25.95 | $50.24 | 36,850 | — | — |
| 2008-02-06 | $25.36 | $49.10 | 73,370 | — | — |
| 2008-02-05 | $25.40 | $49.17 | 128,040 | — | — |
| 2008-02-04 | $25.89 | $50.12 | 184,030 | — | — |
| 2008-02-01 | $26.64 | $51.56 | 33,550 | — | — |
| 2008-01-31 | $26.28 | $50.88 | 78,540 | — | — |
| 2008-01-30 | $25.91 | $50.16 | 105,820 | — | — |
| 2008-01-29 | $25.75 | $49.84 | 67,210 | — | — |
| 2008-01-28 | $25.89 | $50.12 | 58,520 | — | — |
| 2008-01-25 | $25.21 | $48.80 | 65,340 | — | — |
| 2008-01-24 | $25.92 | $50.17 | 70,840 | — | — |
| 2008-01-23 | $26.11 | $50.54 | 128,260 | — | — |
| 2008-01-22 | $23.84 | $46.14 | 176,000 | — | — |
| 2008-01-18 | $23.55 | $45.60 | 139,150 | — | — |
| 2008-01-17 | $24.45 | $47.34 | 95,810 | — | — |
| 2008-01-16 | $25.04 | $48.47 | 119,790 | — | — |
| 2008-01-15 | $23.89 | $46.25 | 124,080 | — | — |
| 2008-01-14 | $23.87 | $46.21 | 47,740 | — | — |
| 2008-01-11 | $23.52 | $45.53 | 77,880 | — | — |
| 2008-01-10 | $24.70 | $47.82 | 82,720 | — | — |
| 2008-01-09 | $24.48 | $47.39 | 98,230 | — | — |
| 2008-01-08 | $23.31 | $45.12 | 98,670 | — | — |
| 2008-01-07 | $24.06 | $46.58 | 62,150 | — | — |
| 2008-01-04 | $23.73 | $45.93 | 126,390 | — | — |
| 2008-01-03 | $24.32 | $47.08 | 80,520 | — | — |
| 2008-01-02 | $24.35 | $47.15 | 64,570 | — | — |