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 | $28.30 | $96.46 | 1,172,600 | — | — |
| 2008-12-30 | $27.20 | $92.71 | 774,600 | — | — |
| 2008-12-29 | $25.99 | $88.58 | 1,126,000 | — | — |
| 2008-12-26 | $27.78 | $94.68 | 397,700 | — | — |
| 2008-12-24 | $27.33 | $93.15 | 333,500 | — | — |
| 2008-12-23 | $27.89 | $95.06 | 942,200 | — | — |
| 2008-12-22 | $28.72 | $97.89 | 915,200 | — | — |
| 2008-12-19 | $28.94 | $98.64 | 1,717,900 | — | — |
| 2008-12-18 | $26.74 | $91.14 | 1,457,400 | — | — |
| 2008-12-17 | $29.14 | $99.32 | 1,623,500 | — | — |
| 2008-12-16 | $28.47 | $97.04 | 2,454,800 | — | — |
| 2008-12-15 | $24.32 | $82.89 | 1,350,300 | — | — |
| 2008-12-12 | $26.05 | $87.31 | 3,259,200 | — | — |
| 2008-12-11 | $24.30 | $81.45 | 2,294,600 | — | — |
| 2008-12-10 | $28.66 | $96.06 | 1,088,400 | — | — |
| 2008-12-09 | $26.65 | $89.32 | 1,598,000 | — | — |
| 2008-12-08 | $29.11 | $97.57 | 1,831,200 | — | — |
| 2008-12-05 | $26.58 | $89.09 | 1,757,600 | — | — |
| 2008-12-04 | $24.34 | $81.58 | 1,671,000 | — | — |
| 2008-12-03 | $24.54 | $82.25 | 1,392,200 | — | — |
| 2008-12-02 | $23.09 | $77.39 | 2,439,800 | — | — |
| 2008-12-01 | $21.17 | $70.96 | 1,971,900 | — | — |
| 2008-11-28 | $26.47 | $88.72 | 832,600 | — | — |
| 2008-11-26 | $27.23 | $91.27 | 1,302,300 | — | — |
| 2008-11-25 | $26.41 | $88.52 | 1,715,400 | — | — |
| 2008-11-24 | $25.57 | $85.70 | 2,033,600 | — | — |
| 2008-11-21 | $22.94 | $76.89 | 2,006,600 | — | — |
| 2008-11-20 | $20.33 | $68.14 | 1,836,600 | — | — |
| 2008-11-19 | $21.82 | $73.13 | 1,398,100 | — | — |
| 2008-11-18 | $24.73 | $82.89 | 1,336,900 | — | — |
| 2008-11-17 | $23.51 | $78.80 | 998,600 | — | — |
| 2008-11-14 | $23.93 | $80.21 | 1,199,400 | — | — |
| 2008-11-13 | $27.55 | $92.34 | 1,418,900 | — | — |
| 2008-11-12 | $24.25 | $81.28 | 1,052,500 | — | — |
| 2008-11-11 | $24.41 | $81.82 | 808,500 | — | — |
| 2008-11-10 | $24.79 | $83.09 | 950,400 | — | — |
| 2008-11-07 | $26.73 | $89.59 | 1,160,600 | — | — |
| 2008-11-06 | $25.50 | $85.47 | 952,700 | — | — |
| 2008-11-05 | $26.46 | $88.69 | 1,213,000 | — | — |
| 2008-11-04 | $29.81 | $99.91 | 731,400 | — | — |
| 2008-11-03 | $28.70 | $96.19 | 520,200 | — | — |
| 2008-10-31 | $29.98 | $100.48 | 1,179,500 | — | — |
| 2008-10-30 | $28.40 | $95.19 | 792,200 | — | — |
| 2008-10-29 | $27.49 | $92.14 | 1,001,700 | — | — |
| 2008-10-28 | $28.56 | $95.72 | 1,695,200 | — | — |
| 2008-10-27 | $24.04 | $80.58 | 1,299,500 | — | — |
| 2008-10-24 | $24.85 | $83.29 | 1,030,700 | — | — |
| 2008-10-23 | $26.08 | $87.41 | 1,396,600 | — | — |
| 2008-10-22 | $26.47 | $88.72 | 1,341,900 | — | — |
| 2008-10-21 | $27.72 | $92.91 | 855,300 | — | — |
| 2008-10-20 | $28.30 | $94.85 | 876,500 | — | — |
| 2008-10-17 | $28.71 | $96.23 | 1,126,200 | — | — |
| 2008-10-16 | $29.93 | $100.32 | 1,391,600 | — | — |
| 2008-10-15 | $27.64 | $92.64 | 1,153,900 | — | — |
| 2008-10-14 | $32.00 | $107.25 | 1,087,300 | — | — |
| 2008-10-13 | $33.25 | $111.44 | 1,276,500 | — | — |
| 2008-10-10 | $32.30 | $108.26 | 1,857,700 | — | — |
| 2008-10-09 | $28.86 | $96.73 | 1,270,400 | — | — |
| 2008-10-08 | $32.25 | $108.09 | 1,213,100 | — | — |
| 2008-10-07 | $32.08 | $107.52 | 1,131,500 | — | — |
| 2008-10-06 | $33.12 | $111.01 | 1,061,700 | — | — |
| 2008-10-03 | $33.43 | $112.05 | 731,400 | — | — |
| 2008-10-02 | $34.64 | $116.10 | 826,900 | — | — |
| 2008-10-01 | $36.39 | $121.97 | 561,500 | — | — |
| 2008-09-30 | $36.63 | $122.77 | 881,400 | — | — |
| 2008-09-29 | $34.05 | $114.13 | 1,030,700 | — | — |
| 2008-09-26 | $36.10 | $121.00 | 1,915,000 | — | — |
| 2008-09-25 | $36.55 | $122.51 | 606,000 | — | — |
| 2008-09-24 | $35.94 | $120.46 | 912,200 | — | — |
| 2008-09-23 | $35.88 | $120.26 | 821,700 | — | — |
| 2008-09-22 | $35.35 | $118.48 | 1,040,500 | — | — |
| 2008-09-19 | $37.61 | $126.06 | 1,636,800 | — | — |
| 2008-09-18 | $36.89 | $123.64 | 1,756,100 | — | — |
| 2008-09-17 | $33.98 | $113.89 | 986,900 | — | — |
| 2008-09-16 | $35.76 | $119.86 | 1,274,900 | — | — |
| 2008-09-15 | $34.63 | $116.07 | 775,800 | — | — |
| 2008-09-12 | $36.60 | $122.67 | 508,700 | — | — |
| 2008-09-11 | $36.64 | $121.36 | 728,600 | — | — |
| 2008-09-10 | $36.65 | $121.39 | 911,500 | — | — |
| 2008-09-09 | $36.02 | $119.30 | 1,224,500 | — | — |
| 2008-09-08 | $37.56 | $124.40 | 1,443,300 | — | — |
| 2008-09-05 | $35.97 | $119.14 | 487,200 | — | — |
| 2008-09-04 | $36.00 | $119.24 | 1,142,400 | — | — |
| 2008-09-03 | $36.59 | $121.19 | 765,600 | — | — |
| 2008-09-02 | $35.25 | $116.75 | 425,400 | — | — |
| 2008-08-29 | $35.35 | $117.08 | 302,100 | — | — |
| 2008-08-28 | $35.70 | $118.24 | 371,200 | — | — |
| 2008-08-27 | $34.66 | $114.80 | 243,800 | — | — |
| 2008-08-26 | $34.28 | $113.54 | 234,100 | — | — |
| 2008-08-25 | $34.15 | $113.11 | 314,000 | — | — |
| 2008-08-22 | $35.14 | $116.39 | 463,500 | — | — |
| 2008-08-21 | $33.61 | $111.32 | 423,800 | — | — |
| 2008-08-20 | $34.77 | $115.16 | 627,800 | — | — |
| 2008-08-19 | $34.46 | $114.14 | 509,100 | — | — |
| 2008-08-18 | $34.89 | $115.56 | 332,100 | — | — |
| 2008-08-15 | $35.50 | $117.58 | 410,800 | — | — |
| 2008-08-14 | $36.03 | $119.34 | 340,700 | — | — |
| 2008-08-13 | $35.44 | $117.38 | 442,900 | — | — |
| 2008-08-12 | $35.28 | $116.85 | 531,700 | — | — |
| 2008-08-11 | $35.87 | $118.81 | 618,700 | — | — |
| 2008-08-08 | $34.82 | $115.33 | 720,000 | — | — |
| 2008-08-07 | $33.91 | $112.31 | 501,600 | — | — |
| 2008-08-06 | $35.10 | $116.25 | 409,300 | — | — |
| 2008-08-05 | $35.71 | $118.28 | 674,100 | — | — |
| 2008-08-04 | $34.02 | $112.68 | 705,500 | — | — |
| 2008-08-01 | $34.54 | $114.40 | 430,900 | — | — |
| 2008-07-31 | $34.26 | $113.47 | 584,000 | — | — |
| 2008-07-30 | $34.69 | $114.90 | 712,400 | — | — |
| 2008-07-29 | $35.08 | $116.19 | 1,229,900 | — | — |
| 2008-07-28 | $32.56 | $107.84 | 555,100 | — | — |
| 2008-07-25 | $33.34 | $110.43 | 981,900 | — | — |
| 2008-07-24 | $32.82 | $108.70 | 798,500 | — | — |
| 2008-07-23 | $34.54 | $114.40 | 815,200 | — | — |
| 2008-07-22 | $34.38 | $113.87 | 734,000 | — | — |
| 2008-07-21 | $33.36 | $110.49 | 653,800 | — | — |
| 2008-07-18 | $32.65 | $108.14 | 701,600 | — | — |
| 2008-07-17 | $32.32 | $107.05 | 612,700 | — | — |
| 2008-07-16 | $32.02 | $106.05 | 1,033,200 | — | — |
| 2008-07-15 | $29.74 | $98.50 | 951,000 | — | — |
| 2008-07-14 | $29.75 | $98.54 | 840,100 | — | — |
| 2008-07-11 | $30.65 | $101.52 | 896,200 | — | — |
| 2008-07-10 | $30.06 | $99.56 | 622,000 | — | — |
| 2008-07-09 | $28.98 | $95.98 | 590,400 | — | — |
| 2008-07-08 | $31.63 | $104.76 | 913,900 | — | — |
| 2008-07-07 | $29.46 | $97.57 | 634,000 | — | — |
| 2008-07-03 | $29.62 | $98.10 | 263,500 | — | — |
| 2008-07-02 | $29.85 | $98.87 | 615,400 | — | — |
| 2008-07-01 | $30.38 | $100.62 | 617,800 | — | — |
| 2008-06-30 | $30.05 | $99.53 | 550,700 | — | — |
| 2008-06-27 | $30.38 | $100.62 | 835,200 | — | — |
| 2008-06-26 | $30.79 | $101.98 | 488,300 | — | — |
| 2008-06-25 | $31.62 | $104.73 | 469,800 | — | — |
| 2008-06-24 | $31.36 | $103.87 | 376,300 | — | — |
| 2008-06-23 | $31.14 | $103.14 | 447,300 | — | — |
| 2008-06-20 | $31.64 | $104.80 | 600,300 | — | — |
| 2008-06-19 | $32.42 | $107.38 | 402,600 | — | — |
| 2008-06-18 | $31.99 | $105.95 | 503,800 | — | — |
| 2008-06-17 | $32.27 | $106.88 | 563,500 | — | — |
| 2008-06-16 | $32.97 | $109.20 | 251,300 | — | — |
| 2008-06-13 | $32.63 | $108.07 | 263,600 | — | — |
| 2008-06-12 | $31.91 | $105.69 | 488,600 | — | — |
| 2008-06-11 | $32.10 | $104.88 | 367,100 | — | — |
| 2008-06-10 | $32.78 | $107.11 | 465,500 | — | — |
| 2008-06-09 | $32.43 | $105.96 | 437,700 | — | — |
| 2008-06-06 | $32.95 | $107.66 | 483,200 | — | — |
| 2008-06-05 | $34.42 | $112.46 | 407,700 | — | — |
| 2008-06-04 | $33.95 | $110.93 | 787,800 | — | — |
| 2008-06-03 | $33.55 | $109.62 | 721,100 | — | — |
| 2008-06-02 | $33.50 | $109.46 | 652,300 | — | — |
| 2008-05-30 | $33.69 | $110.08 | 705,900 | — | — |
| 2008-05-29 | $33.95 | $110.93 | 613,500 | — | — |
| 2008-05-28 | $33.93 | $110.86 | 577,200 | — | — |
| 2008-05-27 | $34.00 | $111.09 | 678,700 | — | — |
| 2008-05-23 | $34.10 | $111.42 | 343,300 | — | — |
| 2008-05-22 | $34.11 | $111.45 | 543,100 | — | — |
| 2008-05-21 | $34.35 | $112.24 | 635,300 | — | — |
| 2008-05-20 | $34.50 | $112.73 | 2,067,300 | — | — |
| 2008-05-19 | $35.32 | $115.41 | 349,900 | — | — |
| 2008-05-16 | $35.73 | $116.75 | 406,700 | — | — |
| 2008-05-15 | $36.07 | $117.86 | 279,300 | — | — |
| 2008-05-14 | $35.91 | $117.33 | 208,100 | — | — |
| 2008-05-13 | $35.99 | $117.59 | 398,400 | — | — |
| 2008-05-12 | $35.55 | $116.16 | 332,700 | — | — |
| 2008-05-09 | $34.75 | $113.54 | 211,100 | — | — |
| 2008-05-08 | $34.72 | $113.45 | 269,800 | — | — |
| 2008-05-07 | $35.28 | $115.27 | 464,300 | — | — |
| 2008-05-06 | $35.82 | $117.04 | 363,000 | — | — |
| 2008-05-05 | $35.67 | $116.55 | 237,500 | — | — |
| 2008-05-02 | $35.31 | $115.37 | 382,800 | — | — |
| 2008-05-01 | $35.98 | $117.56 | 454,900 | — | — |
| 2008-04-30 | $35.53 | $116.09 | 646,900 | — | — |
| 2008-04-29 | $35.50 | $115.99 | 335,100 | — | — |
| 2008-04-28 | $35.31 | $115.37 | 219,200 | — | — |
| 2008-04-25 | $35.08 | $114.62 | 387,300 | — | — |
| 2008-04-24 | $35.12 | $114.75 | 330,300 | — | — |
| 2008-04-23 | $34.23 | $111.84 | 232,200 | — | — |
| 2008-04-22 | $33.64 | $109.92 | 339,400 | — | — |
| 2008-04-21 | $34.01 | $111.13 | 597,600 | — | — |
| 2008-04-18 | $33.96 | $110.96 | 791,900 | — | — |
| 2008-04-17 | $34.75 | $113.54 | 1,247,400 | — | — |
| 2008-04-16 | $34.73 | $113.48 | 1,585,100 | — | — |
| 2008-04-15 | $33.69 | $110.08 | 190,200 | — | — |
| 2008-04-14 | $33.00 | $107.83 | 334,400 | — | — |
| 2008-04-11 | $33.15 | $108.32 | 223,600 | — | — |
| 2008-04-10 | $33.58 | $109.72 | 423,400 | — | — |
| 2008-04-09 | $33.26 | $108.67 | 422,700 | — | — |
| 2008-04-08 | $33.58 | $109.72 | 328,000 | — | — |
| 2008-04-07 | $34.41 | $112.43 | 363,600 | — | — |
| 2008-04-04 | $34.25 | $111.91 | 448,700 | — | — |
| 2008-04-03 | $34.68 | $113.31 | 341,100 | — | — |
| 2008-04-02 | $34.22 | $111.81 | 439,900 | — | — |
| 2008-04-01 | $34.35 | $112.24 | 529,000 | — | — |
| 2008-03-31 | $33.42 | $109.20 | 382,800 | — | — |
| 2008-03-28 | $32.93 | $107.60 | 276,000 | — | — |
| 2008-03-27 | $33.02 | $107.89 | 245,300 | — | — |
| 2008-03-26 | $33.57 | $109.69 | 246,200 | — | — |
| 2008-03-25 | $33.83 | $110.54 | 331,200 | — | — |
| 2008-03-24 | $34.38 | $112.33 | 1,209,100 | — | — |
| 2008-03-20 | $33.17 | $108.38 | 1,021,900 | — | — |
| 2008-03-19 | $32.68 | $106.78 | 628,400 | — | — |
| 2008-03-18 | $33.32 | $108.87 | 866,400 | — | — |
| 2008-03-17 | $32.05 | $104.72 | 405,600 | — | — |
| 2008-03-14 | $31.90 | $104.23 | 552,800 | — | — |
| 2008-03-13 | $32.30 | $105.54 | 800,800 | — | — |
| 2008-03-12 | $32.19 | $103.80 | 455,200 | — | — |
| 2008-03-11 | $32.79 | $105.73 | 552,200 | — | — |
| 2008-03-10 | $30.33 | $97.80 | 347,600 | — | — |
| 2008-03-07 | $30.93 | $99.73 | 490,500 | — | — |
| 2008-03-06 | $30.24 | $97.51 | 565,200 | — | — |
| 2008-03-05 | $31.74 | $102.35 | 434,700 | — | — |
| 2008-03-04 | $32.16 | $103.70 | 514,300 | — | — |
| 2008-03-03 | $32.40 | $104.47 | 734,600 | — | — |
| 2008-02-29 | $31.92 | $102.93 | 460,100 | — | — |
| 2008-02-28 | $32.25 | $103.99 | 509,200 | — | — |
| 2008-02-27 | $32.29 | $104.12 | 350,800 | — | — |
| 2008-02-26 | $32.96 | $106.28 | 452,400 | — | — |
| 2008-02-25 | $33.38 | $107.63 | 527,600 | — | — |
| 2008-02-22 | $32.25 | $103.99 | 465,800 | — | — |
| 2008-02-21 | $31.70 | $102.22 | 522,300 | — | — |
| 2008-02-20 | $32.33 | $104.25 | 442,800 | — | — |
| 2008-02-19 | $31.84 | $102.67 | 558,300 | — | — |
| 2008-02-15 | $31.65 | $102.06 | 472,900 | — | — |
| 2008-02-14 | $31.27 | $100.83 | 522,000 | — | — |
| 2008-02-13 | $31.41 | $101.28 | 316,700 | — | — |
| 2008-02-12 | $31.26 | $100.80 | 360,500 | — | — |
| 2008-02-11 | $30.46 | $98.22 | 320,800 | — | — |
| 2008-02-08 | $30.95 | $99.80 | 566,000 | — | — |
| 2008-02-07 | $31.67 | $102.12 | 421,600 | — | — |
| 2008-02-06 | $30.90 | $99.64 | 418,900 | — | — |
| 2008-02-05 | $31.21 | $100.64 | 409,400 | — | — |
| 2008-02-04 | $32.07 | $103.41 | 298,800 | — | — |
| 2008-02-01 | $32.43 | $104.57 | 513,200 | — | — |
| 2008-01-31 | $31.46 | $101.44 | 825,100 | — | — |
| 2008-01-30 | $30.68 | $98.93 | 497,200 | — | — |
| 2008-01-29 | $31.00 | $99.96 | 535,400 | — | — |
| 2008-01-28 | $31.36 | $101.12 | 548,300 | — | — |
| 2008-01-25 | $30.47 | $98.25 | 646,900 | — | — |
| 2008-01-24 | $30.64 | $98.80 | 941,000 | — | — |
| 2008-01-23 | $30.56 | $98.54 | 1,110,700 | — | — |
| 2008-01-22 | $27.75 | $89.48 | 1,056,600 | — | — |
| 2008-01-18 | $26.91 | $86.77 | 710,100 | — | — |
| 2008-01-17 | $27.40 | $88.35 | 558,200 | — | — |
| 2008-01-16 | $27.96 | $90.16 | 689,500 | — | — |
| 2008-01-15 | $27.50 | $88.67 | 734,700 | — | — |
| 2008-01-14 | $27.75 | $89.48 | 629,500 | — | — |
| 2008-01-11 | $28.00 | $90.29 | 1,146,900 | — | — |
| 2008-01-10 | $28.79 | $92.83 | 671,200 | — | — |
| 2008-01-09 | $28.89 | $93.16 | 532,800 | — | — |
| 2008-01-08 | $28.39 | $91.54 | 432,600 | — | — |
| 2008-01-07 | $29.42 | $94.86 | 415,600 | — | — |
| 2008-01-04 | $29.07 | $93.74 | 570,000 | — | — |
| 2008-01-03 | $29.94 | $96.54 | 589,300 | — | — |
| 2008-01-02 | $31.12 | $100.35 | 501,000 | — | — |