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
- 1980-03-17 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 | $39.10 | $165.23 | 238,517 | — | — |
| 2008-12-30 | $37.09 | $156.76 | 269,053 | — | — |
| 2008-12-29 | $35.26 | $149.00 | 275,181 | — | — |
| 2008-12-26 | $39.69 | $167.73 | 157,110 | — | — |
| 2008-12-24 | $38.14 | $161.17 | 99,261 | — | — |
| 2008-12-23 | $38.53 | $162.84 | 315,849 | — | — |
| 2008-12-22 | $38.50 | $162.72 | 250,278 | — | — |
| 2008-12-19 | $39.92 | $168.69 | 423,789 | — | — |
| 2008-12-18 | $37.43 | $158.19 | 332,074 | — | — |
| 2008-12-17 | $42.26 | $178.59 | 333,137 | — | — |
| 2008-12-16 | $39.44 | $166.66 | 513,308 | — | — |
| 2008-12-15 | $33.45 | $141.37 | 305,116 | — | — |
| 2008-12-12 | $36.73 | $155.21 | 621,850 | — | — |
| 2008-12-11 | $31.53 | $133.26 | 609,168 | — | — |
| 2008-12-10 | $39.24 | $165.82 | 318,223 | — | — |
| 2008-12-09 | $35.65 | $150.67 | 366,684 | — | — |
| 2008-12-08 | $39.89 | $168.57 | 438,845 | — | — |
| 2008-12-05 | $35.46 | $149.84 | 436,365 | — | — |
| 2008-12-04 | $30.35 | $128.25 | 529,462 | — | — |
| 2008-12-03 | $35.29 | $146.14 | 503,566 | — | — |
| 2008-12-02 | $30.23 | $125.21 | 641,015 | — | — |
| 2008-12-01 | $25.69 | $106.39 | 600,595 | — | — |
| 2008-11-28 | $30.43 | $126.03 | 256,654 | — | — |
| 2008-11-26 | $32.77 | $135.73 | 401,082 | — | — |
| 2008-11-25 | $32.01 | $132.58 | 646,506 | — | — |
| 2008-11-24 | $31.56 | $130.71 | 740,985 | — | — |
| 2008-11-21 | $30.35 | $125.68 | 827,989 | — | — |
| 2008-11-20 | $22.89 | $94.82 | 446,957 | — | — |
| 2008-11-19 | $28.48 | $117.96 | 497,048 | — | — |
| 2008-11-18 | $31.19 | $129.19 | 391,553 | — | — |
| 2008-11-17 | $30.60 | $126.73 | 405,687 | — | — |
| 2008-11-14 | $31.08 | $128.72 | 578,313 | — | — |
| 2008-11-13 | $41.83 | $173.26 | 574,771 | — | — |
| 2008-11-12 | $33.59 | $139.13 | 339,584 | — | — |
| 2008-11-11 | $34.83 | $144.27 | 347,307 | — | — |
| 2008-11-10 | $34.83 | $144.27 | 293,106 | — | — |
| 2008-11-07 | $40.37 | $167.18 | 345,146 | — | — |
| 2008-11-06 | $36.84 | $152.57 | 397,752 | — | — |
| 2008-11-05 | $36.98 | $153.15 | 436,861 | — | — |
| 2008-11-04 | $44.18 | $182.97 | 329,594 | — | — |
| 2008-11-03 | $38.56 | $159.70 | 324,458 | — | — |
| 2008-10-31 | $40.88 | $169.29 | 336,785 | — | — |
| 2008-10-30 | $38.00 | $157.36 | 446,638 | — | — |
| 2008-10-29 | $38.81 | $160.75 | 540,621 | — | — |
| 2008-10-28 | $40.99 | $169.76 | 478,308 | — | — |
| 2008-10-27 | $34.89 | $144.50 | 349,928 | — | — |
| 2008-10-24 | $39.15 | $162.16 | 454,857 | — | — |
| 2008-10-23 | $39.46 | $163.44 | 720,297 | — | — |
| 2008-10-22 | $43.75 | $181.21 | 397,610 | — | — |
| 2008-10-21 | $48.16 | $199.45 | 336,183 | — | — |
| 2008-10-20 | $52.19 | $216.17 | 231,254 | — | — |
| 2008-10-17 | $52.73 | $218.39 | 446,603 | — | — |
| 2008-10-16 | $56.51 | $234.06 | 409,230 | — | — |
| 2008-10-15 | $48.67 | $201.56 | 341,887 | — | — |
| 2008-10-14 | $57.16 | $236.75 | 404,695 | — | — |
| 2008-10-13 | $65.89 | $272.87 | 339,903 | — | — |
| 2008-10-10 | $64.22 | $265.97 | 546,785 | — | — |
| 2008-10-09 | $49.60 | $205.41 | 292,115 | — | — |
| 2008-10-08 | $57.98 | $240.14 | 431,087 | — | — |
| 2008-10-07 | $56.37 | $233.47 | 500,024 | — | — |
| 2008-10-06 | $58.94 | $244.11 | 448,445 | — | — |
| 2008-10-03 | $61.09 | $253.00 | 273,906 | — | — |
| 2008-10-02 | $66.08 | $273.69 | 214,357 | — | — |
| 2008-10-01 | $71.42 | $295.79 | 187,327 | — | — |
| 2008-09-30 | $71.22 | $294.97 | 233,522 | — | — |
| 2008-09-29 | $66.34 | $274.74 | 340,399 | — | — |
| 2008-09-26 | $72.15 | $298.83 | 167,241 | — | — |
| 2008-09-25 | $71.14 | $294.62 | 158,598 | — | — |
| 2008-09-24 | $70.74 | $292.98 | 197,282 | — | — |
| 2008-09-23 | $71.95 | $298.01 | 232,105 | — | — |
| 2008-09-22 | $71.45 | $295.90 | 323,962 | — | — |
| 2008-09-19 | $79.04 | $327.35 | 1,133,706 | — | — |
| 2008-09-18 | $74.10 | $306.89 | 580,403 | — | — |
| 2008-09-17 | $65.66 | $271.94 | 476,643 | — | — |
| 2008-09-16 | $71.56 | $296.37 | 312,271 | — | — |
| 2008-09-15 | $65.24 | $270.18 | 275,784 | — | — |
| 2008-09-12 | $69.30 | $287.02 | 118,426 | — | — |
| 2008-09-11 | $67.92 | $281.29 | 153,532 | — | — |
| 2008-09-10 | $66.90 | $277.08 | 216,553 | — | — |
| 2008-09-09 | $68.03 | $281.76 | 205,571 | — | — |
| 2008-09-08 | $71.62 | $296.61 | 227,818 | — | — |
| 2008-09-05 | $67.47 | $279.42 | 171,776 | — | — |
| 2008-09-04 | $69.10 | $286.20 | 259,453 | — | — |
| 2008-09-03 | $70.97 | $293.92 | 232,955 | — | — |
| 2008-09-02 | $70.63 | $292.51 | 203,587 | — | — |
| 2008-08-29 | $70.54 | $292.16 | 305,434 | — | — |
| 2008-08-28 | $69.87 | $289.36 | 247,479 | — | — |
| 2008-08-27 | $65.89 | $272.87 | 118,780 | — | — |
| 2008-08-26 | $64.93 | $268.90 | 91,432 | — | — |
| 2008-08-25 | $63.26 | $262.00 | 134,686 | — | — |
| 2008-08-22 | $64.93 | $268.90 | 177,090 | — | — |
| 2008-08-21 | $60.80 | $251.83 | 171,528 | — | — |
| 2008-08-20 | $61.62 | $255.22 | 148,856 | — | — |
| 2008-08-19 | $61.65 | $255.34 | 147,616 | — | — |
| 2008-08-18 | $62.78 | $260.01 | 153,532 | — | — |
| 2008-08-15 | $64.81 | $268.43 | 189,595 | — | — |
| 2008-08-14 | $66.73 | $276.38 | 166,108 | — | — |
| 2008-08-13 | $66.31 | $274.63 | 230,015 | — | — |
| 2008-08-12 | $65.97 | $273.22 | 298,385 | — | — |
| 2008-08-11 | $69.72 | $288.77 | 216,305 | — | — |
| 2008-08-08 | $64.05 | $265.27 | 199,655 | — | — |
| 2008-08-07 | $61.20 | $253.47 | 195,511 | — | — |
| 2008-08-06 | $66.31 | $270.30 | 138,937 | — | — |
| 2008-08-05 | $66.76 | $272.14 | 149,033 | — | — |
| 2008-08-04 | $62.22 | $253.62 | 101,457 | — | — |
| 2008-08-01 | $62.53 | $254.88 | 131,143 | — | — |
| 2008-07-31 | $62.02 | $252.81 | 153,071 | — | — |
| 2008-07-30 | $62.24 | $253.73 | 196,644 | — | — |
| 2008-07-29 | $63.68 | $259.60 | 189,878 | — | — |
| 2008-07-28 | $59.62 | $243.03 | 143,471 | — | — |
| 2008-07-25 | $62.64 | $255.34 | 161,892 | — | — |
| 2008-07-24 | $61.43 | $250.39 | 209,078 | — | — |
| 2008-07-23 | $66.17 | $269.73 | 296,791 | — | — |
| 2008-07-22 | $63.94 | $260.63 | 197,990 | — | — |
| 2008-07-21 | $61.28 | $249.82 | 198,061 | — | — |
| 2008-07-18 | $60.13 | $245.10 | 140,496 | — | — |
| 2008-07-17 | $62.41 | $254.42 | 188,284 | — | — |
| 2008-07-16 | $61.65 | $251.31 | 254,458 | — | — |
| 2008-07-15 | $56.63 | $230.83 | 372,423 | — | — |
| 2008-07-14 | $57.73 | $235.32 | 177,727 | — | — |
| 2008-07-11 | $61.00 | $248.67 | 227,145 | — | — |
| 2008-07-10 | $61.59 | $251.08 | 168,694 | — | — |
| 2008-07-09 | $60.44 | $246.37 | 143,188 | — | — |
| 2008-07-08 | $66.82 | $272.37 | 266,113 | — | — |
| 2008-07-07 | $60.83 | $247.98 | 138,653 | — | — |
| 2008-07-03 | $61.74 | $251.66 | 69,291 | — | — |
| 2008-07-02 | $62.58 | $255.11 | 128,061 | — | — |
| 2008-07-01 | $65.29 | $266.16 | 129,514 | — | — |
| 2008-06-30 | $65.21 | $265.81 | 97,383 | — | — |
| 2008-06-27 | $65.49 | $266.96 | 305,966 | — | — |
| 2008-06-26 | $67.04 | $273.29 | 117,009 | — | — |
| 2008-06-25 | $69.58 | $283.65 | 320,915 | — | — |
| 2008-06-24 | $66.96 | $272.95 | 151,229 | — | — |
| 2008-06-23 | $66.90 | $272.72 | 158,137 | — | — |
| 2008-06-20 | $69.02 | $281.35 | 253,962 | — | — |
| 2008-06-19 | $71.22 | $290.32 | 95,789 | — | — |
| 2008-06-18 | $70.60 | $287.79 | 224,382 | — | — |
| 2008-06-17 | $71.45 | $291.24 | 213,684 | — | — |
| 2008-06-16 | $72.15 | $294.12 | 106,913 | — | — |
| 2008-06-13 | $70.54 | $287.56 | 219,635 | — | — |
| 2008-06-12 | $69.87 | $284.80 | 294,275 | — | — |
| 2008-06-11 | $68.99 | $281.23 | 196,892 | — | — |
| 2008-06-10 | $72.04 | $293.66 | 177,373 | — | — |
| 2008-06-09 | $70.97 | $289.29 | 184,706 | — | — |
| 2008-06-06 | $73.59 | $299.99 | 147,581 | — | — |
| 2008-06-05 | $78.31 | $319.21 | 126,963 | — | — |
| 2008-06-04 | $75.77 | $308.85 | 115,663 | — | — |
| 2008-06-03 | $75.09 | $306.09 | 132,667 | — | — |
| 2008-06-02 | $75.37 | $307.24 | 185,946 | — | — |
| 2008-05-30 | $74.72 | $304.59 | 135,040 | — | — |
| 2008-05-29 | $77.23 | $314.83 | 110,030 | — | — |
| 2008-05-28 | $77.49 | $315.87 | 106,488 | — | — |
| 2008-05-27 | $76.98 | $313.80 | 143,896 | — | — |
| 2008-05-23 | $74.44 | $303.44 | 64,226 | — | — |
| 2008-05-22 | $74.52 | $303.79 | 150,981 | — | — |
| 2008-05-21 | $75.65 | $308.39 | 123,810 | — | — |
| 2008-05-20 | $77.71 | $316.79 | 94,195 | — | — |
| 2008-05-19 | $80.17 | $326.80 | 177,125 | — | — |
| 2008-05-16 | $79.94 | $325.88 | 97,206 | — | — |
| 2008-05-15 | $79.89 | $325.65 | 163,770 | — | — |
| 2008-05-14 | $78.76 | $321.05 | 197,388 | — | — |
| 2008-05-13 | $78.36 | $315.18 | 194,129 | — | — |
| 2008-05-12 | $76.78 | $308.82 | 135,819 | — | — |
| 2008-05-09 | $75.57 | $303.94 | 122,075 | — | — |
| 2008-05-08 | $75.88 | $305.19 | 164,195 | — | — |
| 2008-05-07 | $75.26 | $302.69 | 187,469 | — | — |
| 2008-05-06 | $75.60 | $304.05 | 82,186 | — | — |
| 2008-05-05 | $74.27 | $298.72 | 58,664 | — | — |
| 2008-05-02 | $72.91 | $293.27 | 93,947 | — | — |
| 2008-05-01 | $74.81 | $300.87 | 90,582 | — | — |
| 2008-04-30 | $71.73 | $288.50 | 110,136 | — | — |
| 2008-04-29 | $73.00 | $293.61 | 118,072 | — | — |
| 2008-04-28 | $73.85 | $297.01 | 76,057 | — | — |
| 2008-04-25 | $74.33 | $298.94 | 148,643 | — | — |
| 2008-04-24 | $76.39 | $307.23 | 174,999 | — | — |
| 2008-04-23 | $75.77 | $304.73 | 145,774 | — | — |
| 2008-04-22 | $72.83 | $292.92 | 76,341 | — | — |
| 2008-04-21 | $72.55 | $291.79 | 62,419 | — | — |
| 2008-04-18 | $73.25 | $294.63 | 83,532 | — | — |
| 2008-04-17 | $73.87 | $297.13 | 98,836 | — | — |
| 2008-04-16 | $73.39 | $295.20 | 173,051 | — | — |
| 2008-04-15 | $69.92 | $281.23 | 170,748 | — | — |
| 2008-04-14 | $71.00 | $285.54 | 88,598 | — | — |
| 2008-04-11 | $71.67 | $288.27 | 89,023 | — | — |
| 2008-04-10 | $71.95 | $289.41 | 154,701 | — | — |
| 2008-04-09 | $70.54 | $283.73 | 135,997 | — | — |
| 2008-04-08 | $73.45 | $295.42 | 113,112 | — | — |
| 2008-04-07 | $76.16 | $306.32 | 118,745 | — | — |
| 2008-04-04 | $77.52 | $311.77 | 146,128 | — | — |
| 2008-04-03 | $76.98 | $309.61 | 80,025 | — | — |
| 2008-04-02 | $74.02 | $297.69 | 96,533 | — | — |
| 2008-04-01 | $73.68 | $296.33 | 231,077 | — | — |
| 2008-03-31 | $69.75 | $280.55 | 208,334 | — | — |
| 2008-03-28 | $68.57 | $275.78 | 312,236 | — | — |
| 2008-03-27 | $70.94 | $285.32 | 179,498 | — | — |
| 2008-03-26 | $71.70 | $288.38 | 120,303 | — | — |
| 2008-03-25 | $74.81 | $300.87 | 123,456 | — | — |
| 2008-03-24 | $74.52 | $299.74 | 161,538 | — | — |
| 2008-03-20 | $73.48 | $295.54 | 391,907 | — | — |
| 2008-03-19 | $72.94 | $293.38 | 185,804 | — | — |
| 2008-03-18 | $73.76 | $296.67 | 206,882 | — | — |
| 2008-03-17 | $70.18 | $282.25 | 142,090 | — | — |
| 2008-03-14 | $69.19 | $278.28 | 144,392 | — | — |
| 2008-03-13 | $70.88 | $285.09 | 246,452 | — | — |
| 2008-03-12 | $68.29 | $274.65 | 162,813 | — | — |
| 2008-03-11 | $71.70 | $288.38 | 209,185 | — | — |
| 2008-03-10 | $65.77 | $264.54 | 109,038 | — | — |
| 2008-03-07 | $65.46 | $263.29 | 153,638 | — | — |
| 2008-03-06 | $63.43 | $255.12 | 199,301 | — | — |
| 2008-03-05 | $69.75 | $280.55 | 133,127 | — | — |
| 2008-03-04 | $70.37 | $283.05 | 165,789 | — | — |
| 2008-03-03 | $72.04 | $289.75 | 212,621 | — | — |
| 2008-02-29 | $68.48 | $275.44 | 160,440 | — | — |
| 2008-02-28 | $69.78 | $280.66 | 201,001 | — | — |
| 2008-02-27 | $70.18 | $282.25 | 192,677 | — | — |
| 2008-02-26 | $71.62 | $288.04 | 126,892 | — | — |
| 2008-02-25 | $71.73 | $288.50 | 158,987 | — | — |
| 2008-02-22 | $68.74 | $276.46 | 230,546 | — | — |
| 2008-02-21 | $68.62 | $276.01 | 196,928 | — | — |
| 2008-02-20 | $71.56 | $287.82 | 190,799 | — | — |
| 2008-02-19 | $69.16 | $278.16 | 171,280 | — | — |
| 2008-02-15 | $68.76 | $276.58 | 181,589 | — | — |
| 2008-02-14 | $69.89 | $281.12 | 144,357 | — | — |
| 2008-02-13 | $71.22 | $286.45 | 247,585 | — | — |
| 2008-02-12 | $68.65 | $276.12 | 274,863 | — | — |
| 2008-02-11 | $66.34 | $266.81 | 194,306 | — | — |
| 2008-02-08 | $68.48 | $275.44 | 337,246 | — | — |
| 2008-02-07 | $74.66 | $300.30 | 166,710 | — | — |
| 2008-02-06 | $72.49 | $291.56 | 146,447 | — | — |
| 2008-02-05 | $75.74 | $300.42 | 364,807 | — | — |
| 2008-02-04 | $80.17 | $318.00 | 204,473 | — | — |
| 2008-02-01 | $77.63 | $307.92 | 258,213 | — | — |
| 2008-01-31 | $72.41 | $287.21 | 158,562 | — | — |
| 2008-01-30 | $67.97 | $269.63 | 161,680 | — | — |
| 2008-01-29 | $68.74 | $272.65 | 116,973 | — | — |
| 2008-01-28 | $71.28 | $282.73 | 154,736 | — | — |
| 2008-01-25 | $66.42 | $263.47 | 194,731 | — | — |
| 2008-01-24 | $63.97 | $253.73 | 183,324 | — | — |
| 2008-01-23 | $65.77 | $260.89 | 276,138 | — | — |
| 2008-01-22 | $60.30 | $239.17 | 224,878 | — | — |
| 2008-01-18 | $58.15 | $230.66 | 213,932 | — | — |
| 2008-01-17 | $58.57 | $232.34 | 142,904 | — | — |
| 2008-01-16 | $59.59 | $236.37 | 223,284 | — | — |
| 2008-01-15 | $58.72 | $232.90 | 163,628 | — | — |
| 2008-01-14 | $59.17 | $234.69 | 140,389 | — | — |
| 2008-01-11 | $59.28 | $235.14 | 199,620 | — | — |
| 2008-01-10 | $60.64 | $240.51 | 235,718 | — | — |
| 2008-01-09 | $60.30 | $239.17 | 296,472 | — | — |
| 2008-01-08 | $59.28 | $235.14 | 147,864 | — | — |
| 2008-01-07 | $60.24 | $238.95 | 192,003 | — | — |
| 2008-01-04 | $59.76 | $237.04 | 208,724 | — | — |
| 2008-01-03 | $59.59 | $236.37 | 178,613 | — | — |
| 2008-01-02 | $62.78 | $249.02 | 218,005 | — | — |