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 | $33.39 | $91.71 | 410,300 | — | — |
| 2008-12-30 | $31.70 | $87.07 | 570,400 | — | — |
| 2008-12-29 | $29.89 | $82.10 | 511,000 | — | — |
| 2008-12-26 | $31.70 | $87.07 | 94,300 | — | — |
| 2008-12-24 | $31.00 | $85.14 | 212,300 | — | — |
| 2008-12-23 | $30.99 | $85.12 | 376,100 | — | — |
| 2008-12-22 | $31.70 | $87.07 | 432,400 | — | — |
| 2008-12-19 | $32.58 | $89.48 | 574,500 | — | — |
| 2008-12-18 | $32.47 | $89.18 | 346,100 | — | — |
| 2008-12-17 | $32.85 | $90.23 | 353,700 | — | — |
| 2008-12-16 | $32.13 | $88.25 | 406,700 | — | — |
| 2008-12-15 | $29.24 | $80.31 | 390,200 | — | — |
| 2008-12-12 | $30.71 | $84.35 | 674,700 | — | — |
| 2008-12-11 | $31.90 | $87.62 | 323,900 | — | — |
| 2008-12-10 | $33.37 | $91.65 | 352,700 | — | — |
| 2008-12-09 | $32.55 | $89.40 | 345,200 | — | — |
| 2008-12-08 | $34.01 | $93.41 | 340,200 | — | — |
| 2008-12-05 | $32.40 | $88.99 | 320,800 | — | — |
| 2008-12-04 | $30.64 | $84.16 | 328,000 | — | — |
| 2008-12-03 | $31.55 | $86.66 | 501,300 | — | — |
| 2008-12-02 | $30.94 | $84.98 | 352,500 | — | — |
| 2008-12-01 | $29.68 | $81.52 | 377,500 | — | — |
| 2008-11-28 | $33.40 | $91.74 | 165,300 | — | — |
| 2008-11-26 | $32.51 | $89.29 | 489,600 | — | — |
| 2008-11-25 | $30.03 | $82.48 | 538,200 | — | — |
| 2008-11-24 | $29.88 | $82.07 | 558,200 | — | — |
| 2008-11-21 | $28.73 | $78.69 | 813,200 | — | — |
| 2008-11-20 | $25.45 | $69.71 | 661,000 | — | — |
| 2008-11-19 | $26.50 | $72.58 | 446,700 | — | — |
| 2008-11-18 | $29.24 | $80.09 | 458,300 | — | — |
| 2008-11-17 | $29.98 | $82.11 | 738,800 | — | — |
| 2008-11-14 | $30.12 | $82.50 | 645,000 | — | — |
| 2008-11-13 | $31.84 | $87.21 | 1,009,000 | — | — |
| 2008-11-12 | $31.13 | $85.26 | 655,600 | — | — |
| 2008-11-11 | $34.57 | $94.69 | 349,400 | — | — |
| 2008-11-10 | $35.99 | $98.57 | 396,700 | — | — |
| 2008-11-07 | $37.36 | $102.33 | 469,300 | — | — |
| 2008-11-06 | $36.00 | $98.60 | 775,400 | — | — |
| 2008-11-05 | $38.00 | $104.08 | 611,600 | — | — |
| 2008-11-04 | $38.00 | $104.08 | 349,200 | — | — |
| 2008-11-03 | $36.96 | $101.23 | 247,800 | — | — |
| 2008-10-31 | $36.90 | $101.07 | 451,500 | — | — |
| 2008-10-30 | $35.13 | $96.22 | 1,231,200 | — | — |
| 2008-10-29 | $33.01 | $90.41 | 876,100 | — | — |
| 2008-10-28 | $32.53 | $89.10 | 956,800 | — | — |
| 2008-10-27 | $29.48 | $80.74 | 503,400 | — | — |
| 2008-10-24 | $31.55 | $86.41 | 549,500 | — | — |
| 2008-10-23 | $32.70 | $89.56 | 653,300 | — | — |
| 2008-10-22 | $32.75 | $89.70 | 563,200 | — | — |
| 2008-10-21 | $34.28 | $93.89 | 310,200 | — | — |
| 2008-10-20 | $34.96 | $95.75 | 402,900 | — | — |
| 2008-10-17 | $33.25 | $91.07 | 927,700 | — | — |
| 2008-10-16 | $36.04 | $98.71 | 645,600 | — | — |
| 2008-10-15 | $33.59 | $92.00 | 355,400 | — | — |
| 2008-10-14 | $37.38 | $102.38 | 582,900 | — | — |
| 2008-10-13 | $39.69 | $108.71 | 296,500 | — | — |
| 2008-10-10 | $35.30 | $96.68 | 529,700 | — | — |
| 2008-10-09 | $34.29 | $93.92 | 371,700 | — | — |
| 2008-10-08 | $36.48 | $99.92 | 510,700 | — | — |
| 2008-10-07 | $37.63 | $102.85 | 452,700 | — | — |
| 2008-10-06 | $39.55 | $108.10 | 480,600 | — | — |
| 2008-10-03 | $41.14 | $112.44 | 380,400 | — | — |
| 2008-10-02 | $42.08 | $115.01 | 368,700 | — | — |
| 2008-10-01 | $44.44 | $121.46 | 516,100 | — | — |
| 2008-09-30 | $45.45 | $124.22 | 785,900 | — | — |
| 2008-09-29 | $45.12 | $123.32 | 671,300 | — | — |
| 2008-09-26 | $49.63 | $135.65 | 368,600 | — | — |
| 2008-09-25 | $50.46 | $137.91 | 359,300 | — | — |
| 2008-09-24 | $49.91 | $136.41 | 422,600 | — | — |
| 2008-09-23 | $51.68 | $141.25 | 231,900 | — | — |
| 2008-09-22 | $52.24 | $142.78 | 410,700 | — | — |
| 2008-09-19 | $52.33 | $143.02 | 849,200 | — | — |
| 2008-09-18 | $51.49 | $140.73 | 900,300 | — | — |
| 2008-09-17 | $48.33 | $132.09 | 377,200 | — | — |
| 2008-09-16 | $51.89 | $141.82 | 448,700 | — | — |
| 2008-09-15 | $50.23 | $137.28 | 269,800 | — | — |
| 2008-09-12 | $50.92 | $139.17 | 182,800 | — | — |
| 2008-09-11 | $50.60 | $138.30 | 239,600 | — | — |
| 2008-09-10 | $49.21 | $134.50 | 483,500 | — | — |
| 2008-09-09 | $50.15 | $137.07 | 396,500 | — | — |
| 2008-09-08 | $52.39 | $143.19 | 315,100 | — | — |
| 2008-09-05 | $51.32 | $140.26 | 304,000 | — | — |
| 2008-09-04 | $52.27 | $142.86 | 283,700 | — | — |
| 2008-09-03 | $54.15 | $148.00 | 293,800 | — | — |
| 2008-09-02 | $54.50 | $148.96 | 189,200 | — | — |
| 2008-08-29 | $53.87 | $147.23 | 102,900 | — | — |
| 2008-08-28 | $54.56 | $149.12 | 186,100 | — | — |
| 2008-08-27 | $53.12 | $145.18 | 232,200 | — | — |
| 2008-08-26 | $51.98 | $142.07 | 166,400 | — | — |
| 2008-08-25 | $52.14 | $142.51 | 214,200 | — | — |
| 2008-08-22 | $52.75 | $144.17 | 174,100 | — | — |
| 2008-08-21 | $51.25 | $140.07 | 217,400 | — | — |
| 2008-08-20 | $50.99 | $139.36 | 661,300 | — | — |
| 2008-08-19 | $52.73 | $144.12 | 216,400 | — | — |
| 2008-08-18 | $54.02 | $147.64 | 212,400 | — | — |
| 2008-08-15 | $54.56 | $149.12 | 275,500 | — | — |
| 2008-08-14 | $54.15 | $148.00 | 195,300 | — | — |
| 2008-08-13 | $53.88 | $147.26 | 194,000 | — | — |
| 2008-08-12 | $53.54 | $146.33 | 379,100 | — | — |
| 2008-08-11 | $53.12 | $145.18 | 491,100 | — | — |
| 2008-08-08 | $53.44 | $146.06 | 306,300 | — | — |
| 2008-08-07 | $52.00 | $142.12 | 240,400 | — | — |
| 2008-08-06 | $52.91 | $144.61 | 294,800 | — | — |
| 2008-08-05 | $52.55 | $143.63 | 364,400 | — | — |
| 2008-08-04 | $51.59 | $141.00 | 264,800 | — | — |
| 2008-08-01 | $51.98 | $142.07 | 313,700 | — | — |
| 2008-07-31 | $52.64 | $143.87 | 324,600 | — | — |
| 2008-07-30 | $53.27 | $145.59 | 342,000 | — | — |
| 2008-07-29 | $52.67 | $143.95 | 332,300 | — | — |
| 2008-07-28 | $50.84 | $138.95 | 533,100 | — | — |
| 2008-07-25 | $51.35 | $140.35 | 358,000 | — | — |
| 2008-07-24 | $49.70 | $135.84 | 292,900 | — | — |
| 2008-07-23 | $51.23 | $140.02 | 349,800 | — | — |
| 2008-07-22 | $50.30 | $137.48 | 478,400 | — | — |
| 2008-07-21 | $46.46 | $126.98 | 243,700 | — | — |
| 2008-07-18 | $45.60 | $124.63 | 346,900 | — | — |
| 2008-07-17 | $45.10 | $123.26 | 309,600 | — | — |
| 2008-07-16 | $44.29 | $121.05 | 363,500 | — | — |
| 2008-07-15 | $42.33 | $115.69 | 567,000 | — | — |
| 2008-07-14 | $42.93 | $117.33 | 249,100 | — | — |
| 2008-07-11 | $43.38 | $118.56 | 397,800 | — | — |
| 2008-07-10 | $43.52 | $118.95 | 529,200 | — | — |
| 2008-07-09 | $43.86 | $119.87 | 777,500 | — | — |
| 2008-07-08 | $44.28 | $121.02 | 564,200 | — | — |
| 2008-07-07 | $42.19 | $115.31 | 475,800 | — | — |
| 2008-07-03 | $42.40 | $115.88 | 310,000 | — | — |
| 2008-07-02 | $42.83 | $117.06 | 544,100 | — | — |
| 2008-07-01 | $44.25 | $120.94 | 650,400 | — | — |
| 2008-06-30 | $44.74 | $122.06 | 843,900 | — | — |
| 2008-06-27 | $44.06 | $120.21 | 1,208,300 | — | — |
| 2008-06-26 | $45.82 | $125.01 | 502,200 | — | — |
| 2008-06-25 | $48.71 | $132.89 | 432,100 | — | — |
| 2008-06-24 | $48.96 | $133.57 | 599,000 | — | — |
| 2008-06-23 | $48.10 | $131.23 | 231,800 | — | — |
| 2008-06-20 | $47.95 | $130.82 | 588,300 | — | — |
| 2008-06-19 | $49.44 | $134.88 | 390,800 | — | — |
| 2008-06-18 | $47.98 | $130.90 | 539,100 | — | — |
| 2008-06-17 | $48.28 | $131.72 | 407,000 | — | — |
| 2008-06-16 | $48.50 | $132.32 | 553,100 | — | — |
| 2008-06-13 | $47.28 | $128.99 | 317,800 | — | — |
| 2008-06-12 | $46.63 | $127.22 | 296,000 | — | — |
| 2008-06-11 | $46.32 | $126.37 | 357,300 | — | — |
| 2008-06-10 | $47.48 | $129.54 | 343,700 | — | — |
| 2008-06-09 | $48.26 | $131.66 | 520,800 | — | — |
| 2008-06-06 | $48.29 | $131.75 | 379,800 | — | — |
| 2008-06-05 | $50.13 | $136.77 | 374,100 | — | — |
| 2008-06-04 | $49.57 | $135.24 | 183,400 | — | — |
| 2008-06-03 | $49.53 | $135.13 | 268,000 | — | — |
| 2008-06-02 | $50.73 | $138.40 | 321,000 | — | — |
| 2008-05-30 | $51.51 | $140.53 | 450,500 | — | — |
| 2008-05-29 | $50.52 | $137.83 | 633,100 | — | — |
| 2008-05-28 | $48.74 | $132.97 | 236,600 | — | — |
| 2008-05-27 | $48.49 | $132.29 | 189,100 | — | — |
| 2008-05-23 | $48.38 | $131.99 | 253,600 | — | — |
| 2008-05-22 | $49.15 | $134.09 | 262,300 | — | — |
| 2008-05-21 | $49.15 | $134.09 | 295,600 | — | — |
| 2008-05-20 | $50.09 | $136.66 | 184,300 | — | — |
| 2008-05-19 | $50.53 | $137.86 | 330,800 | — | — |
| 2008-05-16 | $50.13 | $136.77 | 432,600 | — | — |
| 2008-05-15 | $50.55 | $137.91 | 246,400 | — | — |
| 2008-05-14 | $51.56 | $140.67 | 727,100 | — | — |
| 2008-05-13 | $50.77 | $138.51 | 521,600 | — | — |
| 2008-05-12 | $48.00 | $130.96 | 408,900 | — | — |
| 2008-05-09 | $47.86 | $130.57 | 309,100 | — | — |
| 2008-05-08 | $48.65 | $132.73 | 242,000 | — | — |
| 2008-05-07 | $48.83 | $133.22 | 318,200 | — | — |
| 2008-05-06 | $49.76 | $135.76 | 368,800 | — | — |
| 2008-05-05 | $48.72 | $132.92 | 221,400 | — | — |
| 2008-05-02 | $48.38 | $131.99 | 356,800 | — | — |
| 2008-05-01 | $49.32 | $134.56 | 370,900 | — | — |
| 2008-04-30 | $47.49 | $129.56 | 334,500 | — | — |
| 2008-04-29 | $47.05 | $128.36 | 345,400 | — | — |
| 2008-04-28 | $47.88 | $130.63 | 420,100 | — | — |
| 2008-04-25 | $47.89 | $130.66 | 524,900 | — | — |
| 2008-04-24 | $46.85 | $127.82 | 273,900 | — | — |
| 2008-04-23 | $47.14 | $128.61 | 212,600 | — | — |
| 2008-04-22 | $46.06 | $125.66 | 295,500 | — | — |
| 2008-04-21 | $47.17 | $128.69 | 255,900 | — | — |
| 2008-04-18 | $47.71 | $130.16 | 260,900 | — | — |
| 2008-04-17 | $45.51 | $124.16 | 197,900 | — | — |
| 2008-04-16 | $46.19 | $126.02 | 263,400 | — | — |
| 2008-04-15 | $45.69 | $124.65 | 157,700 | — | — |
| 2008-04-14 | $45.75 | $124.82 | 199,900 | — | — |
| 2008-04-11 | $45.85 | $125.09 | 528,900 | — | — |
| 2008-04-10 | $46.34 | $126.43 | 266,900 | — | — |
| 2008-04-09 | $45.03 | $122.85 | 242,300 | — | — |
| 2008-04-08 | $45.12 | $123.10 | 289,700 | — | — |
| 2008-04-07 | $44.98 | $122.72 | 530,200 | — | — |
| 2008-04-04 | $44.56 | $121.57 | 346,400 | — | — |
| 2008-04-03 | $43.36 | $118.30 | 329,000 | — | — |
| 2008-04-02 | $43.46 | $118.57 | 456,500 | — | — |
| 2008-04-01 | $42.93 | $116.91 | 299,800 | — | — |
| 2008-03-31 | $41.48 | $112.96 | 616,000 | — | — |
| 2008-03-28 | $39.56 | $107.73 | 906,200 | — | — |
| 2008-03-27 | $40.31 | $109.77 | 274,900 | — | — |
| 2008-03-26 | $41.10 | $111.92 | 276,900 | — | — |
| 2008-03-25 | $41.62 | $113.34 | 630,100 | — | — |
| 2008-03-24 | $41.10 | $111.92 | 619,200 | — | — |
| 2008-03-20 | $40.14 | $109.31 | 1,073,700 | — | — |
| 2008-03-19 | $39.69 | $108.08 | 448,900 | — | — |
| 2008-03-18 | $40.07 | $109.12 | 690,900 | — | — |
| 2008-03-17 | $38.60 | $105.11 | 270,800 | — | — |
| 2008-03-14 | $39.27 | $106.94 | 281,700 | — | — |
| 2008-03-13 | $40.63 | $110.64 | 246,000 | — | — |
| 2008-03-12 | $40.16 | $109.36 | 320,900 | — | — |
| 2008-03-11 | $40.76 | $111.00 | 433,900 | — | — |
| 2008-03-10 | $40.60 | $110.56 | 307,600 | — | — |
| 2008-03-07 | $40.93 | $111.46 | 174,000 | — | — |
| 2008-03-06 | $41.70 | $113.56 | 249,600 | — | — |
| 2008-03-05 | $42.60 | $116.01 | 207,100 | — | — |
| 2008-03-04 | $42.54 | $115.84 | 237,400 | — | — |
| 2008-03-03 | $42.60 | $116.01 | 247,000 | — | — |
| 2008-02-29 | $42.06 | $114.54 | 264,900 | — | — |
| 2008-02-28 | $43.64 | $118.84 | 225,300 | — | — |
| 2008-02-27 | $44.07 | $120.01 | 172,700 | — | — |
| 2008-02-26 | $44.43 | $120.99 | 367,100 | — | — |
| 2008-02-25 | $44.50 | $121.18 | 359,500 | — | — |
| 2008-02-22 | $43.10 | $117.37 | 317,400 | — | — |
| 2008-02-21 | $42.57 | $115.92 | 372,000 | — | — |
| 2008-02-20 | $44.06 | $119.98 | 493,000 | — | — |
| 2008-02-19 | $43.44 | $118.29 | 292,900 | — | — |
| 2008-02-15 | $42.79 | $116.52 | 318,400 | — | — |
| 2008-02-14 | $43.10 | $117.37 | 366,500 | — | — |
| 2008-02-13 | $43.87 | $119.46 | 429,200 | — | — |
| 2008-02-12 | $43.86 | $119.44 | 955,200 | — | — |
| 2008-02-11 | $41.03 | $111.73 | 321,100 | — | — |
| 2008-02-08 | $41.07 | $111.84 | 323,200 | — | — |
| 2008-02-07 | $40.62 | $110.61 | 561,300 | — | — |
| 2008-02-06 | $40.28 | $109.69 | 332,900 | — | — |
| 2008-02-05 | $40.85 | $111.24 | 315,800 | — | — |
| 2008-02-04 | $42.00 | $114.37 | 239,300 | — | — |
| 2008-02-01 | $42.28 | $115.14 | 401,500 | — | — |
| 2008-01-31 | $41.70 | $113.56 | 458,900 | — | — |
| 2008-01-30 | $40.93 | $111.46 | 400,700 | — | — |
| 2008-01-29 | $42.04 | $114.48 | 429,400 | — | — |
| 2008-01-28 | $42.10 | $114.64 | 485,800 | — | — |
| 2008-01-25 | $43.71 | $119.03 | 355,900 | — | — |
| 2008-01-24 | $42.99 | $117.07 | 305,400 | — | — |
| 2008-01-23 | $43.13 | $117.45 | 429,500 | — | — |
| 2008-01-22 | $42.63 | $116.09 | 424,600 | — | — |
| 2008-01-18 | $43.63 | $118.81 | 359,500 | — | — |
| 2008-01-17 | $44.30 | $120.64 | 291,700 | — | — |
| 2008-01-16 | $46.60 | $126.90 | 374,600 | — | — |
| 2008-01-15 | $46.53 | $126.71 | 328,600 | — | — |
| 2008-01-14 | $47.15 | $128.40 | 420,200 | — | — |
| 2008-01-11 | $45.39 | $123.60 | 212,100 | — | — |
| 2008-01-10 | $47.10 | $128.26 | 288,600 | — | — |
| 2008-01-09 | $46.50 | $126.63 | 354,400 | — | — |
| 2008-01-08 | $46.46 | $126.52 | 390,600 | — | — |
| 2008-01-07 | $47.38 | $129.02 | 268,400 | — | — |
| 2008-01-04 | $47.62 | $129.68 | 227,000 | — | — |
| 2008-01-03 | $49.90 | $135.89 | 261,700 | — | — |
| 2008-01-02 | $48.67 | $132.54 | 191,300 | — | — |