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 | $26.52 | $68.71 | 882,800 | — | — |
| 2008-12-30 | $26.04 | $67.47 | 1,095,100 | — | — |
| 2008-12-29 | $24.99 | $64.75 | 652,300 | — | — |
| 2008-12-26 | $25.18 | $65.24 | 372,400 | — | — |
| 2008-12-24 | $25.27 | $65.47 | 237,200 | — | — |
| 2008-12-23 | $25.06 | $64.93 | 950,000 | — | — |
| 2008-12-22 | $24.88 | $64.46 | 980,200 | — | — |
| 2008-12-19 | $25.56 | $66.22 | 1,833,800 | — | — |
| 2008-12-18 | $25.21 | $65.32 | 1,387,000 | — | — |
| 2008-12-17 | $25.18 | $65.24 | 1,266,600 | — | — |
| 2008-12-16 | $24.59 | $63.71 | 1,685,300 | — | — |
| 2008-12-15 | $23.26 | $60.26 | 941,600 | — | — |
| 2008-12-12 | $23.48 | $60.83 | 1,447,900 | — | — |
| 2008-12-11 | $23.64 | $61.25 | 1,121,200 | — | — |
| 2008-12-10 | $24.44 | $63.32 | 1,069,900 | — | — |
| 2008-12-09 | $24.22 | $62.75 | 1,240,500 | — | — |
| 2008-12-08 | $24.33 | $63.04 | 1,565,900 | — | — |
| 2008-12-05 | $23.38 | $60.58 | 1,103,500 | — | — |
| 2008-12-04 | $22.59 | $58.53 | 753,900 | — | — |
| 2008-12-03 | $23.38 | $60.58 | 1,533,300 | — | — |
| 2008-12-02 | $23.23 | $60.19 | 1,482,400 | — | — |
| 2008-12-01 | $22.15 | $57.39 | 1,931,800 | — | — |
| 2008-11-28 | $25.45 | $65.94 | 730,000 | — | — |
| 2008-11-26 | $24.15 | $62.57 | 875,000 | — | — |
| 2008-11-25 | $23.14 | $59.95 | 1,129,500 | — | — |
| 2008-11-24 | $22.70 | $58.81 | 1,481,100 | — | — |
| 2008-11-21 | $21.21 | $54.95 | 1,846,200 | — | — |
| 2008-11-20 | $19.99 | $51.79 | 1,736,600 | — | — |
| 2008-11-19 | $21.89 | $56.61 | 1,402,300 | — | — |
| 2008-11-18 | $23.31 | $60.28 | 1,032,300 | — | — |
| 2008-11-17 | $22.80 | $58.97 | 854,000 | — | — |
| 2008-11-14 | $23.53 | $60.85 | 839,600 | — | — |
| 2008-11-13 | $24.89 | $64.37 | 1,502,400 | — | — |
| 2008-11-12 | $23.48 | $60.72 | 812,100 | — | — |
| 2008-11-11 | $24.29 | $62.82 | 799,800 | — | — |
| 2008-11-10 | $24.73 | $63.96 | 965,500 | — | — |
| 2008-11-07 | $25.32 | $65.48 | 850,200 | — | — |
| 2008-11-06 | $24.63 | $63.70 | 1,366,500 | — | — |
| 2008-11-05 | $26.30 | $68.02 | 963,000 | — | — |
| 2008-11-04 | $27.42 | $70.91 | 772,500 | — | — |
| 2008-11-03 | $26.29 | $67.99 | 520,000 | — | — |
| 2008-10-31 | $26.08 | $67.45 | 858,800 | — | — |
| 2008-10-30 | $25.41 | $65.72 | 768,100 | — | — |
| 2008-10-29 | $24.46 | $63.26 | 1,249,500 | — | — |
| 2008-10-28 | $24.89 | $64.37 | 1,459,200 | — | — |
| 2008-10-27 | $22.45 | $58.06 | 969,000 | — | — |
| 2008-10-24 | $23.37 | $60.44 | 1,095,100 | — | — |
| 2008-10-23 | $23.84 | $61.65 | 1,330,300 | — | — |
| 2008-10-22 | $23.87 | $61.73 | 1,500,400 | — | — |
| 2008-10-21 | $24.69 | $63.85 | 1,566,700 | — | — |
| 2008-10-20 | $26.20 | $67.76 | 1,067,800 | — | — |
| 2008-10-17 | $25.35 | $65.56 | 1,026,300 | — | — |
| 2008-10-16 | $26.09 | $67.47 | 2,122,700 | — | — |
| 2008-10-15 | $25.43 | $65.77 | 1,005,400 | — | — |
| 2008-10-14 | $27.88 | $72.10 | 1,771,200 | — | — |
| 2008-10-13 | $29.01 | $75.03 | 1,062,600 | — | — |
| 2008-10-10 | $26.49 | $68.51 | 2,995,500 | — | — |
| 2008-10-09 | $26.62 | $68.84 | 2,226,200 | — | — |
| 2008-10-08 | $27.61 | $71.40 | 3,049,000 | — | — |
| 2008-10-07 | $29.69 | $76.78 | 1,833,400 | — | — |
| 2008-10-06 | $30.21 | $78.13 | 1,243,500 | — | — |
| 2008-10-03 | $31.36 | $81.10 | 864,500 | — | — |
| 2008-10-02 | $31.83 | $82.32 | 1,210,900 | — | — |
| 2008-10-01 | $33.23 | $85.94 | 1,017,800 | — | — |
| 2008-09-30 | $34.45 | $89.09 | 1,357,000 | — | — |
| 2008-09-29 | $32.76 | $84.72 | 1,313,900 | — | — |
| 2008-09-26 | $35.22 | $91.09 | 656,800 | — | — |
| 2008-09-25 | $35.02 | $90.57 | 877,600 | — | — |
| 2008-09-24 | $34.54 | $89.33 | 1,065,500 | — | — |
| 2008-09-23 | $34.13 | $88.27 | 1,028,500 | — | — |
| 2008-09-22 | $33.92 | $87.72 | 817,600 | — | — |
| 2008-09-19 | $35.55 | $91.94 | 1,662,000 | — | — |
| 2008-09-18 | $33.84 | $87.52 | 1,988,800 | — | — |
| 2008-09-17 | $33.27 | $86.04 | 1,553,900 | — | — |
| 2008-09-16 | $35.50 | $91.81 | 1,792,800 | — | — |
| 2008-09-15 | $35.68 | $92.28 | 1,238,800 | — | — |
| 2008-09-12 | $36.81 | $95.20 | 690,000 | — | — |
| 2008-09-11 | $36.95 | $95.56 | 963,300 | — | — |
| 2008-09-10 | $36.29 | $93.85 | 786,500 | — | — |
| 2008-09-09 | $36.46 | $94.29 | 1,713,100 | — | — |
| 2008-09-08 | $36.71 | $94.94 | 1,581,800 | — | — |
| 2008-09-05 | $34.88 | $90.21 | 656,500 | — | — |
| 2008-09-04 | $34.58 | $89.43 | 655,300 | — | — |
| 2008-09-03 | $35.62 | $92.12 | 440,100 | — | — |
| 2008-09-02 | $35.74 | $92.43 | 557,900 | — | — |
| 2008-08-29 | $35.33 | $91.37 | 523,800 | — | — |
| 2008-08-28 | $35.83 | $92.66 | 696,800 | — | — |
| 2008-08-27 | $35.29 | $91.27 | 824,000 | — | — |
| 2008-08-26 | $34.75 | $89.87 | 719,300 | — | — |
| 2008-08-25 | $34.34 | $88.81 | 738,600 | — | — |
| 2008-08-22 | $35.00 | $90.52 | 1,218,500 | — | — |
| 2008-08-21 | $35.00 | $90.52 | 729,800 | — | — |
| 2008-08-20 | $35.29 | $91.16 | 812,000 | — | — |
| 2008-08-19 | $35.35 | $91.32 | 921,400 | — | — |
| 2008-08-18 | $36.48 | $94.24 | 799,400 | — | — |
| 2008-08-15 | $37.13 | $95.92 | 716,600 | — | — |
| 2008-08-14 | $36.55 | $94.42 | 711,000 | — | — |
| 2008-08-13 | $36.36 | $93.93 | 680,900 | — | — |
| 2008-08-12 | $36.50 | $94.29 | 948,400 | — | — |
| 2008-08-11 | $37.04 | $95.68 | 808,200 | — | — |
| 2008-08-08 | $36.67 | $94.73 | 681,200 | — | — |
| 2008-08-07 | $35.71 | $92.25 | 883,100 | — | — |
| 2008-08-06 | $35.69 | $92.20 | 468,700 | — | — |
| 2008-08-05 | $35.73 | $92.30 | 1,264,100 | — | — |
| 2008-08-04 | $34.99 | $90.39 | 755,500 | — | — |
| 2008-08-01 | $35.36 | $91.34 | 694,500 | — | — |
| 2008-07-31 | $35.09 | $90.65 | 724,000 | — | — |
| 2008-07-30 | $35.24 | $91.03 | 1,052,600 | — | — |
| 2008-07-29 | $34.75 | $89.77 | 1,210,600 | — | — |
| 2008-07-28 | $33.94 | $87.68 | 1,072,800 | — | — |
| 2008-07-25 | $33.96 | $87.73 | 1,041,100 | — | — |
| 2008-07-24 | $33.90 | $87.57 | 1,578,500 | — | — |
| 2008-07-23 | $34.92 | $90.21 | 1,365,200 | — | — |
| 2008-07-22 | $34.69 | $89.61 | 2,117,300 | — | — |
| 2008-07-21 | $35.30 | $91.19 | 1,096,500 | — | — |
| 2008-07-18 | $35.02 | $90.47 | 797,100 | — | — |
| 2008-07-17 | $34.98 | $90.36 | 1,428,000 | — | — |
| 2008-07-16 | $34.37 | $88.79 | 873,400 | — | — |
| 2008-07-15 | $33.26 | $85.92 | 867,400 | — | — |
| 2008-07-14 | $33.51 | $86.57 | 638,100 | — | — |
| 2008-07-11 | $33.91 | $87.60 | 664,200 | — | — |
| 2008-07-10 | $34.45 | $88.99 | 1,398,000 | — | — |
| 2008-07-09 | $33.00 | $85.25 | 864,900 | — | — |
| 2008-07-08 | $33.58 | $86.75 | 1,074,800 | — | — |
| 2008-07-07 | $32.63 | $84.29 | 1,319,200 | — | — |
| 2008-07-03 | $33.46 | $86.44 | 340,600 | — | — |
| 2008-07-02 | $33.09 | $85.48 | 701,800 | — | — |
| 2008-07-01 | $33.71 | $87.08 | 800,000 | — | — |
| 2008-06-30 | $33.62 | $86.85 | 1,019,300 | — | — |
| 2008-06-27 | $33.68 | $87.00 | 1,147,100 | — | — |
| 2008-06-26 | $33.75 | $87.19 | 748,100 | — | — |
| 2008-06-25 | $34.60 | $89.38 | 882,600 | — | — |
| 2008-06-24 | $34.16 | $88.24 | 657,600 | — | — |
| 2008-06-23 | $34.56 | $89.28 | 1,054,000 | — | — |
| 2008-06-20 | $34.62 | $89.43 | 700,000 | — | — |
| 2008-06-19 | $35.67 | $92.14 | 812,900 | — | — |
| 2008-06-18 | $35.06 | $90.57 | 1,016,500 | — | — |
| 2008-06-17 | $35.61 | $91.99 | 309,800 | — | — |
| 2008-06-16 | $36.06 | $93.15 | 633,300 | — | — |
| 2008-06-13 | $36.41 | $94.06 | 390,500 | — | — |
| 2008-06-12 | $35.76 | $92.38 | 375,500 | — | — |
| 2008-06-11 | $35.26 | $91.09 | 677,000 | — | — |
| 2008-06-10 | $36.13 | $93.33 | 623,100 | — | — |
| 2008-06-09 | $36.11 | $93.28 | 630,200 | — | — |
| 2008-06-06 | $36.15 | $93.38 | 683,600 | — | — |
| 2008-06-05 | $37.56 | $97.03 | 671,900 | — | — |
| 2008-06-04 | $37.44 | $96.72 | 430,800 | — | — |
| 2008-06-03 | $37.24 | $96.20 | 697,200 | — | — |
| 2008-06-02 | $37.34 | $96.46 | 546,200 | — | — |
| 2008-05-30 | $38.16 | $98.58 | 630,300 | — | — |
| 2008-05-29 | $37.80 | $97.65 | 435,500 | — | — |
| 2008-05-28 | $37.62 | $97.18 | 646,200 | — | — |
| 2008-05-27 | $37.87 | $97.83 | 470,000 | — | — |
| 2008-05-23 | $37.15 | $95.97 | 419,100 | — | — |
| 2008-05-22 | $37.27 | $96.28 | 522,000 | — | — |
| 2008-05-21 | $37.12 | $95.89 | 764,800 | — | — |
| 2008-05-20 | $37.93 | $97.88 | 388,500 | — | — |
| 2008-05-19 | $38.47 | $99.27 | 434,300 | — | — |
| 2008-05-16 | $38.23 | $98.65 | 518,900 | — | — |
| 2008-05-15 | $38.63 | $99.69 | 406,300 | — | — |
| 2008-05-14 | $38.47 | $99.27 | 462,400 | — | — |
| 2008-05-13 | $38.40 | $99.09 | 530,000 | — | — |
| 2008-05-12 | $38.46 | $99.25 | 801,800 | — | — |
| 2008-05-09 | $37.78 | $97.49 | 736,100 | — | — |
| 2008-05-08 | $38.00 | $98.06 | 646,600 | — | — |
| 2008-05-07 | $38.05 | $98.19 | 641,500 | — | — |
| 2008-05-06 | $39.01 | $100.67 | 822,900 | — | — |
| 2008-05-05 | $38.80 | $100.12 | 547,000 | — | — |
| 2008-05-02 | $39.12 | $100.95 | 1,246,200 | — | — |
| 2008-05-01 | $39.68 | $102.40 | 904,700 | — | — |
| 2008-04-30 | $38.27 | $98.76 | 848,500 | — | — |
| 2008-04-29 | $38.43 | $99.17 | 568,800 | — | — |
| 2008-04-28 | $38.75 | $100.00 | 673,400 | — | — |
| 2008-04-25 | $38.84 | $100.23 | 845,700 | — | — |
| 2008-04-24 | $38.34 | $98.94 | 1,101,100 | — | — |
| 2008-04-23 | $37.63 | $97.11 | 1,513,500 | — | — |
| 2008-04-22 | $37.06 | $95.63 | 1,461,200 | — | — |
| 2008-04-21 | $36.41 | $93.96 | 1,324,300 | — | — |
| 2008-04-18 | $36.13 | $93.23 | 885,900 | — | — |
| 2008-04-17 | $35.50 | $91.61 | 486,500 | — | — |
| 2008-04-16 | $35.71 | $92.15 | 860,900 | — | — |
| 2008-04-15 | $33.88 | $87.43 | 485,900 | — | — |
| 2008-04-14 | $34.11 | $88.02 | 394,000 | — | — |
| 2008-04-11 | $34.07 | $87.92 | 550,000 | — | — |
| 2008-04-10 | $35.00 | $90.32 | 574,700 | — | — |
| 2008-04-09 | $35.07 | $90.50 | 445,000 | — | — |
| 2008-04-08 | $35.53 | $91.69 | 374,900 | — | — |
| 2008-04-07 | $36.00 | $92.90 | 538,300 | — | — |
| 2008-04-04 | $35.74 | $92.23 | 738,200 | — | — |
| 2008-04-03 | $35.76 | $92.28 | 593,000 | — | — |
| 2008-04-02 | $36.12 | $93.21 | 575,500 | — | — |
| 2008-04-01 | $35.94 | $92.74 | 870,200 | — | — |
| 2008-03-31 | $34.48 | $88.98 | 711,300 | — | — |
| 2008-03-28 | $34.28 | $88.46 | 336,500 | — | — |
| 2008-03-27 | $34.59 | $89.26 | 487,600 | — | — |
| 2008-03-26 | $35.03 | $90.40 | 657,300 | — | — |
| 2008-03-25 | $35.21 | $90.86 | 847,200 | — | — |
| 2008-03-24 | $35.35 | $91.22 | 552,500 | — | — |
| 2008-03-20 | $34.70 | $89.54 | 1,689,800 | — | — |
| 2008-03-19 | $33.65 | $86.84 | 748,600 | — | — |
| 2008-03-18 | $34.04 | $87.84 | 1,405,300 | — | — |
| 2008-03-17 | $33.22 | $85.73 | 945,100 | — | — |
| 2008-03-14 | $33.67 | $86.89 | 699,100 | — | — |
| 2008-03-13 | $34.51 | $89.05 | 759,000 | — | — |
| 2008-03-12 | $34.59 | $89.26 | 868,600 | — | — |
| 2008-03-11 | $34.35 | $88.64 | 953,200 | — | — |
| 2008-03-10 | $33.09 | $85.39 | 948,000 | — | — |
| 2008-03-07 | $33.93 | $87.56 | 770,400 | — | — |
| 2008-03-06 | $33.89 | $87.45 | 639,900 | — | — |
| 2008-03-05 | $34.44 | $88.87 | 534,000 | — | — |
| 2008-03-04 | $34.15 | $88.13 | 712,700 | — | — |
| 2008-03-03 | $34.42 | $88.82 | 710,000 | — | — |
| 2008-02-29 | $34.22 | $88.31 | 1,195,900 | — | — |
| 2008-02-28 | $35.64 | $91.97 | 553,000 | — | — |
| 2008-02-27 | $36.29 | $93.65 | 746,300 | — | — |
| 2008-02-26 | $36.11 | $93.18 | 679,900 | — | — |
| 2008-02-25 | $35.73 | $92.20 | 699,400 | — | — |
| 2008-02-22 | $35.54 | $91.71 | 526,300 | — | — |
| 2008-02-21 | $35.24 | $90.94 | 790,100 | — | — |
| 2008-02-20 | $35.22 | $90.89 | 548,800 | — | — |
| 2008-02-19 | $34.81 | $89.73 | 637,600 | — | — |
| 2008-02-15 | $34.97 | $90.14 | 579,500 | — | — |
| 2008-02-14 | $35.13 | $90.55 | 558,100 | — | — |
| 2008-02-13 | $35.69 | $91.99 | 562,100 | — | — |
| 2008-02-12 | $35.25 | $90.86 | 559,700 | — | — |
| 2008-02-11 | $34.76 | $89.60 | 846,700 | — | — |
| 2008-02-08 | $33.88 | $87.33 | 885,000 | — | — |
| 2008-02-07 | $34.24 | $88.26 | 1,036,600 | — | — |
| 2008-02-06 | $33.98 | $87.59 | 1,120,100 | — | — |
| 2008-02-05 | $34.41 | $88.69 | 1,543,300 | — | — |
| 2008-02-04 | $36.57 | $94.26 | 1,074,900 | — | — |
| 2008-02-01 | $37.00 | $95.37 | 912,400 | — | — |
| 2008-01-31 | $37.09 | $95.60 | 1,713,700 | — | — |
| 2008-01-30 | $36.30 | $93.57 | 1,965,400 | — | — |
| 2008-01-29 | $35.97 | $92.72 | 1,615,200 | — | — |
| 2008-01-28 | $35.21 | $90.76 | 1,126,800 | — | — |
| 2008-01-25 | $34.49 | $88.90 | 1,050,600 | — | — |
| 2008-01-24 | $34.91 | $89.98 | 2,301,300 | — | — |
| 2008-01-23 | $34.52 | $88.98 | 2,144,000 | — | — |
| 2008-01-22 | $32.71 | $84.31 | 1,084,200 | — | — |
| 2008-01-18 | $32.68 | $84.24 | 930,200 | — | — |
| 2008-01-17 | $32.81 | $84.57 | 1,424,300 | — | — |
| 2008-01-16 | $33.32 | $85.88 | 1,559,800 | — | — |
| 2008-01-15 | $32.91 | $84.83 | 1,363,700 | — | — |
| 2008-01-14 | $34.08 | $87.84 | 1,641,300 | — | — |
| 2008-01-11 | $32.43 | $83.59 | 1,472,700 | — | — |
| 2008-01-10 | $33.01 | $85.09 | 1,561,200 | — | — |
| 2008-01-09 | $33.38 | $86.04 | 1,405,100 | — | — |
| 2008-01-08 | $33.44 | $86.19 | 1,609,300 | — | — |
| 2008-01-07 | $33.65 | $86.74 | 1,377,200 | — | — |
| 2008-01-04 | $34.31 | $88.44 | 923,100 | — | — |
| 2008-01-03 | $34.89 | $89.93 | 596,600 | — | — |
| 2008-01-02 | $35.07 | $90.40 | 985,400 | — | — |