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
- 1986-06-11 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 | $34.25 | $34.25 | 100 | — | — |
| 2008-12-30 | $34.05 | $34.05 | 0 | — | — |
| 2008-12-29 | $34.05 | $34.05 | 6,000 | — | — |
| 2008-12-26 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-24 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-23 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-22 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-19 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-18 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-17 | $31.04 | $31.04 | 0 | — | — |
| 2008-12-16 | $31.04 | $31.04 | 700 | — | — |
| 2008-12-15 | $34.49 | $34.49 | 300 | — | — |
| 2008-12-12 | $31.01 | $31.01 | 0 | — | — |
| 2008-12-11 | $31.01 | $31.01 | 0 | — | — |
| 2008-12-10 | $31.01 | $31.01 | 200 | — | — |
| 2008-12-09 | $38.30 | $38.30 | 200 | — | — |
| 2008-12-08 | $37.07 | $37.07 | 0 | — | — |
| 2008-12-05 | $37.07 | $37.07 | 100 | — | — |
| 2008-12-04 | $36.00 | $36.00 | 0 | — | — |
| 2008-12-03 | $36.00 | $36.00 | 100 | — | — |
| 2008-12-02 | $36.00 | $36.00 | 0 | — | — |
| 2008-12-01 | $36.00 | $36.00 | 0 | — | — |
| 2008-11-28 | $36.00 | $36.00 | 0 | — | — |
| 2008-11-26 | $36.00 | $36.00 | 0 | — | — |
| 2008-11-25 | $36.00 | $36.00 | 0 | — | — |
| 2008-11-24 | $36.00 | $36.00 | 1,700 | — | — |
| 2008-11-21 | $36.00 | $36.00 | 300 | — | — |
| 2008-11-20 | $36.08 | $36.08 | 0 | — | — |
| 2008-11-19 | $36.08 | $36.08 | 0 | — | — |
| 2008-11-18 | $36.08 | $36.08 | 0 | — | — |
| 2008-11-17 | $36.08 | $36.08 | 0 | — | — |
| 2008-11-14 | $36.08 | $36.08 | 0 | — | — |
| 2008-11-13 | $36.08 | $36.08 | 0 | — | — |
| 2008-11-12 | $36.08 | $36.08 | 200 | — | — |
| 2008-11-11 | $40.93 | $40.93 | 100 | — | — |
| 2008-11-10 | $36.00 | $36.00 | 0 | — | — |
| 2008-11-07 | $36.00 | $36.00 | 33,600 | — | — |
| 2008-11-06 | $36.00 | $36.00 | 20,000 | — | — |
| 2008-11-05 | $40.00 | $40.00 | 300 | — | — |
| 2008-11-04 | $40.00 | $40.00 | 0 | — | — |
| 2008-11-03 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-31 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-30 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-29 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-28 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-27 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-24 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-23 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-22 | $40.00 | $40.00 | 0 | — | — |
| 2008-10-21 | $40.00 | $40.00 | 100 | — | — |
| 2008-10-20 | $39.80 | $39.80 | 0 | — | — |
| 2008-10-17 | $39.80 | $39.80 | 0 | — | — |
| 2008-10-16 | $39.80 | $39.80 | 500 | — | — |
| 2008-10-15 | $39.95 | $39.95 | 1,400 | — | — |
| 2008-10-14 | $39.50 | $39.50 | 0 | — | — |
| 2008-10-13 | $39.50 | $39.50 | 0 | — | — |
| 2008-10-10 | $39.50 | $39.50 | 300 | — | — |
| 2008-10-09 | $42.70 | $42.70 | 0 | — | — |
| 2008-10-08 | $42.70 | $42.70 | 0 | — | — |
| 2008-10-07 | $42.70 | $42.70 | 0 | — | — |
| 2008-10-06 | $42.70 | $42.70 | 0 | — | — |
| 2008-10-03 | $42.70 | $42.70 | 0 | — | — |
| 2008-10-02 | $42.70 | $42.70 | 1,000 | — | — |
| 2008-10-01 | $40.10 | $40.10 | 100 | — | — |
| 2008-09-30 | $39.90 | $39.90 | 0 | — | — |
| 2008-09-29 | $39.90 | $39.90 | 600 | — | — |
| 2008-09-26 | $41.60 | $41.60 | 0 | — | — |
| 2008-09-25 | $41.60 | $41.60 | 0 | — | — |
| 2008-09-24 | $41.60 | $41.60 | 0 | — | — |
| 2008-09-23 | $41.60 | $41.60 | 1,000 | — | — |
| 2008-09-22 | $40.50 | $40.50 | 300 | — | — |
| 2008-09-19 | $42.35 | $42.35 | 0 | — | — |
| 2008-09-18 | $42.35 | $42.35 | 0 | — | — |
| 2008-09-17 | $42.35 | $42.35 | 0 | — | — |
| 2008-09-16 | $42.35 | $42.35 | 0 | — | — |
| 2008-09-15 | $42.35 | $42.35 | 0 | — | — |
| 2008-09-12 | $42.35 | $42.35 | 200 | — | — |
| 2008-09-11 | $40.74 | $40.74 | 0 | — | — |
| 2008-09-10 | $40.74 | $40.74 | 0 | — | — |
| 2008-09-09 | $40.74 | $40.74 | 0 | — | — |
| 2008-09-08 | $40.74 | $40.74 | 0 | — | — |
| 2008-09-05 | $40.74 | $40.74 | 0 | — | — |
| 2008-09-04 | $40.74 | $40.74 | 4,400 | — | — |
| 2008-09-03 | $40.89 | $40.89 | 2,500 | — | — |
| 2008-09-02 | $41.00 | $41.00 | 0 | — | — |
| 2008-08-29 | $41.00 | $41.00 | 0 | — | — |
| 2008-08-28 | $41.00 | $41.00 | 0 | — | — |
| 2008-08-27 | $41.00 | $41.00 | 0 | — | — |
| 2008-08-26 | $41.00 | $41.00 | 300 | — | — |
| 2008-08-25 | $43.95 | $43.95 | 0 | — | — |
| 2008-08-22 | $43.95 | $43.95 | 0 | — | — |
| 2008-08-21 | $43.95 | $43.95 | 400 | — | — |
| 2008-08-20 | $43.00 | $43.00 | 300 | — | — |
| 2008-08-19 | $43.75 | $43.75 | 300 | — | — |
| 2008-08-18 | $43.90 | $43.90 | 0 | — | — |
| 2008-08-15 | $43.90 | $43.90 | 200 | — | — |
| 2008-08-14 | $44.00 | $44.00 | 900 | — | — |
| 2008-08-13 | $40.97 | $40.97 | 0 | — | — |
| 2008-08-12 | $40.97 | $40.97 | 600 | — | — |
| 2008-08-11 | $40.50 | $40.50 | 300 | — | — |
| 2008-08-08 | $40.53 | $40.53 | 0 | — | — |
| 2008-08-07 | $40.53 | $40.53 | 100 | — | — |
| 2008-08-06 | $41.04 | $41.04 | 4,500 | — | — |
| 2008-08-05 | $41.12 | $41.12 | 0 | — | — |
| 2008-08-04 | $41.12 | $41.12 | 0 | — | — |
| 2008-08-01 | $41.12 | $41.12 | 3,900 | — | — |
| 2008-07-31 | $40.50 | $40.50 | 0 | — | — |
| 2008-07-30 | $40.50 | $40.50 | 0 | — | — |
| 2008-07-29 | $40.50 | $40.50 | 0 | — | — |
| 2008-07-28 | $40.50 | $40.50 | 0 | — | — |
| 2008-07-25 | $40.50 | $40.50 | 0 | — | — |
| 2008-07-24 | $40.50 | $40.50 | 0 | — | — |
| 2008-07-23 | $40.50 | $40.50 | 300 | — | — |
| 2008-07-22 | $40.70 | $40.70 | 400 | — | — |
| 2008-07-21 | $40.52 | $40.52 | 0 | — | — |
| 2008-07-18 | $40.52 | $40.52 | 0 | — | — |
| 2008-07-17 | $40.52 | $40.52 | 0 | — | — |
| 2008-07-16 | $40.52 | $40.52 | 500 | — | — |
| 2008-07-15 | $41.00 | $41.00 | 0 | — | — |
| 2008-07-14 | $41.00 | $41.00 | 0 | — | — |
| 2008-07-11 | $41.00 | $41.00 | 0 | — | — |
| 2008-07-10 | $41.00 | $41.00 | 0 | — | — |
| 2008-07-09 | $41.00 | $41.00 | 1,000 | — | — |
| 2008-07-08 | $40.25 | $40.25 | 0 | — | — |
| 2008-07-07 | $40.25 | $40.25 | 0 | — | — |
| 2008-07-03 | $40.25 | $40.25 | 0 | — | — |
| 2008-07-02 | $40.25 | $40.25 | 300 | — | — |
| 2008-07-01 | $41.00 | $41.00 | 0 | — | — |
| 2008-06-30 | $41.00 | $41.00 | 0 | — | — |
| 2008-06-27 | $41.00 | $41.00 | 400 | — | — |
| 2008-06-26 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-25 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-24 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-23 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-20 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-19 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-18 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-17 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-16 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-13 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-12 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-11 | $41.50 | $41.50 | 0 | — | — |
| 2008-06-10 | $41.50 | $41.50 | 200 | — | — |
| 2008-06-09 | $41.70 | $41.70 | 0 | — | — |
| 2008-06-06 | $41.70 | $41.70 | 200 | — | — |
| 2008-06-05 | $40.27 | $40.27 | 0 | — | — |
| 2008-06-04 | $40.27 | $40.27 | 0 | — | — |
| 2008-06-03 | $40.27 | $40.27 | 0 | — | — |
| 2008-06-02 | $40.27 | $40.27 | 0 | — | — |
| 2008-05-30 | $40.27 | $40.27 | 400 | — | — |
| 2008-05-29 | $41.00 | $41.00 | 500 | — | — |
| 2008-05-28 | $41.05 | $41.05 | 0 | — | — |
| 2008-05-27 | $41.05 | $41.05 | 0 | — | — |
| 2008-05-23 | $41.05 | $41.05 | 0 | — | — |
| 2008-05-22 | $41.05 | $41.05 | 100 | — | — |
| 2008-05-21 | $41.00 | $41.00 | 0 | — | — |
| 2008-05-20 | $41.00 | $41.00 | 500 | — | — |
| 2008-05-19 | $41.25 | $41.25 | 100 | — | — |
| 2008-05-16 | $40.54 | $40.54 | 0 | — | — |
| 2008-05-15 | $40.54 | $40.54 | 0 | — | — |
| 2008-05-14 | $40.54 | $40.54 | 200 | — | — |
| 2008-05-13 | $40.54 | $40.54 | 0 | — | — |
| 2008-05-12 | $40.54 | $40.54 | 2,200 | — | — |
| 2008-05-09 | $41.50 | $41.50 | 300 | — | — |
| 2008-05-08 | $41.01 | $41.01 | 0 | — | — |
| 2008-05-07 | $41.01 | $41.01 | 0 | — | — |
| 2008-05-06 | $41.01 | $41.01 | 300 | — | — |
| 2008-05-05 | $41.00 | $41.00 | 0 | — | — |
| 2008-05-02 | $41.00 | $41.00 | 0 | — | — |
| 2008-05-01 | $41.00 | $41.00 | 0 | — | — |
| 2008-04-30 | $41.00 | $41.00 | 0 | — | — |
| 2008-04-29 | $41.00 | $41.00 | 0 | — | — |
| 2008-04-28 | $41.00 | $41.00 | 3,100 | — | — |
| 2008-04-25 | $41.61 | $41.61 | 0 | — | — |
| 2008-04-24 | $41.61 | $41.61 | 0 | — | — |
| 2008-04-23 | $41.61 | $41.61 | 300 | — | — |
| 2008-04-22 | $41.61 | $41.61 | 0 | — | — |
| 2008-04-21 | $41.61 | $41.61 | 0 | — | — |
| 2008-04-18 | $41.61 | $41.61 | 0 | — | — |
| 2008-04-17 | $41.61 | $41.61 | 600 | — | — |
| 2008-04-16 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-15 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-14 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-11 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-10 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-09 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-08 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-07 | $48.00 | $48.00 | 1,000 | — | — |
| 2008-04-04 | $50.00 | $50.00 | 2,500 | — | — |
| 2008-04-03 | $33.04 | $33.04 | 400 | — | — |
| 2008-04-02 | $42.00 | $42.00 | 0 | — | — |
| 2008-04-01 | $42.00 | $42.00 | 0 | — | — |
| 2008-03-31 | $42.00 | $42.00 | 0 | — | — |
| 2008-03-28 | $42.00 | $42.00 | 0 | — | — |
| 2008-03-27 | $42.00 | $42.00 | 100 | — | — |
| 2008-03-26 | $41.51 | $41.51 | 0 | — | — |
| 2008-03-25 | $41.51 | $41.51 | 0 | — | — |
| 2008-03-24 | $41.51 | $41.51 | 0 | — | — |
| 2008-03-20 | $41.51 | $41.51 | 0 | — | — |
| 2008-03-19 | $41.51 | $41.51 | 400 | — | — |
| 2008-03-18 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-17 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-14 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-13 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-12 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-11 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-10 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-07 | $45.00 | $45.00 | 0 | — | — |
| 2008-03-06 | $45.00 | $45.00 | 200 | — | — |
| 2008-03-05 | $42.00 | $42.00 | 300 | — | — |
| 2008-03-04 | $41.51 | $41.51 | 100 | — | — |
| 2008-03-03 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-29 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-28 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-27 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-26 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-25 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-22 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-21 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-20 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-19 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-15 | $41.28 | $41.28 | 0 | — | — |
| 2008-02-14 | $41.28 | $41.28 | 300 | — | — |
| 2008-02-13 | $44.00 | $44.00 | 800 | — | — |
| 2008-02-12 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-11 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-08 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-07 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-06 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-05 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-04 | $40.10 | $40.10 | 0 | — | — |
| 2008-02-01 | $40.10 | $40.10 | 0 | — | — |
| 2008-01-31 | $40.10 | $40.10 | 900 | — | — |
| 2008-01-30 | $40.51 | $40.51 | 400 | — | — |
| 2008-01-29 | $47.99 | $47.99 | 0 | — | — |
| 2008-01-28 | $47.99 | $47.99 | 1,100 | — | — |
| 2008-01-25 | $40.06 | $40.06 | 200 | — | — |
| 2008-01-24 | $40.31 | $40.31 | 0 | — | — |
| 2008-01-23 | $40.31 | $40.31 | 200 | — | — |
| 2008-01-22 | $44.00 | $44.00 | 0 | — | — |
| 2008-01-18 | $44.00 | $44.00 | 300 | — | — |
| 2008-01-17 | $39.52 | $39.52 | 0 | — | — |
| 2008-01-16 | $39.52 | $39.52 | 0 | — | — |
| 2008-01-15 | $39.52 | $39.52 | 0 | — | — |
| 2008-01-14 | $39.52 | $39.52 | 400 | — | — |
| 2008-01-11 | $40.25 | $40.25 | 0 | — | — |
| 2008-01-10 | $40.25 | $40.25 | 300 | — | — |
| 2008-01-09 | $39.00 | $39.00 | 7,600 | — | — |
| 2008-01-08 | $41.25 | $41.25 | 0 | — | — |
| 2008-01-07 | $41.25 | $41.25 | 0 | — | — |
| 2008-01-04 | $41.25 | $41.25 | 0 | — | — |
| 2008-01-03 | $41.25 | $41.25 | 0 | — | — |
| 2008-01-02 | $41.25 | $41.25 | 0 | — | — |