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
- 1981-06-09 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 | $31.28 | $31.28 | 145,300 | — | — |
| 2008-12-30 | $30.06 | $30.06 | 107,100 | — | — |
| 2008-12-29 | $29.25 | $29.25 | 56,800 | — | — |
| 2008-12-26 | $29.68 | $29.68 | 43,100 | — | — |
| 2008-12-24 | $28.85 | $28.85 | 16,000 | — | — |
| 2008-12-23 | $29.07 | $29.07 | 87,600 | — | — |
| 2008-12-22 | $28.88 | $28.88 | 126,700 | — | — |
| 2008-12-19 | $30.13 | $30.13 | 215,600 | — | — |
| 2008-12-18 | $30.71 | $30.71 | 98,300 | — | — |
| 2008-12-17 | $32.33 | $32.33 | 136,100 | — | — |
| 2008-12-16 | $32.41 | $32.41 | 129,500 | — | — |
| 2008-12-15 | $30.45 | $30.45 | 137,400 | — | — |
| 2008-12-12 | $31.68 | $31.68 | 184,600 | — | — |
| 2008-12-11 | $31.32 | $31.32 | 209,500 | — | — |
| 2008-12-10 | $34.85 | $34.85 | 87,400 | — | — |
| 2008-12-09 | $33.89 | $33.89 | 141,600 | — | — |
| 2008-12-08 | $34.24 | $34.24 | 282,200 | — | — |
| 2008-12-05 | $31.91 | $31.91 | 104,400 | — | — |
| 2008-12-04 | $30.85 | $30.85 | 138,900 | — | — |
| 2008-12-03 | $32.29 | $32.29 | 194,200 | — | — |
| 2008-12-02 | $31.86 | $31.86 | 256,000 | — | — |
| 2008-12-01 | $29.18 | $29.18 | 181,000 | — | — |
| 2008-11-28 | $31.87 | $31.87 | 111,600 | — | — |
| 2008-11-26 | $29.98 | $29.98 | 144,800 | — | — |
| 2008-11-25 | $26.55 | $26.55 | 220,500 | — | — |
| 2008-11-24 | $25.58 | $25.58 | 217,700 | — | — |
| 2008-11-21 | $23.64 | $23.64 | 221,100 | — | — |
| 2008-11-20 | $21.86 | $21.86 | 207,300 | — | — |
| 2008-11-19 | $24.49 | $24.49 | 151,700 | — | — |
| 2008-11-18 | $26.15 | $26.15 | 144,000 | — | — |
| 2008-11-17 | $26.76 | $26.76 | 182,400 | — | — |
| 2008-11-14 | $27.46 | $27.46 | 169,100 | — | — |
| 2008-11-13 | $28.41 | $28.41 | 213,600 | — | — |
| 2008-11-12 | $26.11 | $26.11 | 149,900 | — | — |
| 2008-11-11 | $27.31 | $27.31 | 173,500 | — | — |
| 2008-11-10 | $28.27 | $28.27 | 156,800 | — | — |
| 2008-11-07 | $28.00 | $28.00 | 120,700 | — | — |
| 2008-11-06 | $27.62 | $27.62 | 196,100 | — | — |
| 2008-11-05 | $28.12 | $28.12 | 178,200 | — | — |
| 2008-11-04 | $28.67 | $28.67 | 169,400 | — | — |
| 2008-11-03 | $28.28 | $28.28 | 149,500 | — | — |
| 2008-10-31 | $27.50 | $27.50 | 120,800 | — | — |
| 2008-10-30 | $25.84 | $25.84 | 129,900 | — | — |
| 2008-10-29 | $25.10 | $25.10 | 190,000 | — | — |
| 2008-10-28 | $24.15 | $24.15 | 161,600 | — | — |
| 2008-10-27 | $21.47 | $21.47 | 92,500 | — | — |
| 2008-10-24 | $21.64 | $21.64 | 115,500 | — | — |
| 2008-10-23 | $22.20 | $22.20 | 187,600 | — | — |
| 2008-10-22 | $23.23 | $23.23 | 103,300 | — | — |
| 2008-10-21 | $24.38 | $24.38 | 144,200 | — | — |
| 2008-10-20 | $24.58 | $24.58 | 103,300 | — | — |
| 2008-10-17 | $22.89 | $22.89 | 159,700 | — | — |
| 2008-10-16 | $23.54 | $23.54 | 131,800 | — | — |
| 2008-10-15 | $20.93 | $20.93 | 101,500 | — | — |
| 2008-10-14 | $23.53 | $23.53 | 107,500 | — | — |
| 2008-10-13 | $23.79 | $23.79 | 169,400 | — | — |
| 2008-10-10 | $20.46 | $20.46 | 271,400 | — | — |
| 2008-10-09 | $21.55 | $21.55 | 380,100 | — | — |
| 2008-10-08 | $23.08 | $23.08 | 514,200 | — | — |
| 2008-10-07 | $22.60 | $22.60 | 118,800 | — | — |
| 2008-10-06 | $25.51 | $25.51 | 198,300 | — | — |
| 2008-10-03 | $24.65 | $24.65 | 186,700 | — | — |
| 2008-10-02 | $26.21 | $26.21 | 234,500 | — | — |
| 2008-10-01 | $30.71 | $30.71 | 69,300 | — | — |
| 2008-09-30 | $30.42 | $30.42 | 98,700 | — | — |
| 2008-09-29 | $29.61 | $29.61 | 131,800 | — | — |
| 2008-09-26 | $32.27 | $32.27 | 93,200 | — | — |
| 2008-09-25 | $32.48 | $32.48 | 90,300 | — | — |
| 2008-09-24 | $32.89 | $32.89 | 73,800 | — | — |
| 2008-09-23 | $33.96 | $33.96 | 87,400 | — | — |
| 2008-09-22 | $35.83 | $35.83 | 138,300 | — | — |
| 2008-09-19 | $37.59 | $37.59 | 258,800 | — | — |
| 2008-09-18 | $33.33 | $33.33 | 190,500 | — | — |
| 2008-09-17 | $32.83 | $32.83 | 149,700 | — | — |
| 2008-09-16 | $34.28 | $34.28 | 119,200 | — | — |
| 2008-09-15 | $32.42 | $32.42 | 135,200 | — | — |
| 2008-09-12 | $34.66 | $34.66 | 124,400 | — | — |
| 2008-09-11 | $34.31 | $34.31 | 182,800 | — | — |
| 2008-09-10 | $34.07 | $34.07 | 114,600 | — | — |
| 2008-09-09 | $33.15 | $33.15 | 182,000 | — | — |
| 2008-09-08 | $35.61 | $35.61 | 184,300 | — | — |
| 2008-09-05 | $36.35 | $36.35 | 171,700 | — | — |
| 2008-09-04 | $36.62 | $36.62 | 137,500 | — | — |
| 2008-09-03 | $38.34 | $38.34 | 112,800 | — | — |
| 2008-09-02 | $38.29 | $38.29 | 150,100 | — | — |
| 2008-08-29 | $38.56 | $38.56 | 83,500 | — | — |
| 2008-08-28 | $39.27 | $39.27 | 119,000 | — | — |
| 2008-08-27 | $39.13 | $39.13 | 80,000 | — | — |
| 2008-08-26 | $38.86 | $38.86 | 93,100 | — | — |
| 2008-08-25 | $37.76 | $37.76 | 78,300 | — | — |
| 2008-08-22 | $38.30 | $38.30 | 99,600 | — | — |
| 2008-08-21 | $37.95 | $37.95 | 114,200 | — | — |
| 2008-08-20 | $39.00 | $39.00 | 168,900 | — | — |
| 2008-08-19 | $37.67 | $37.67 | 179,600 | — | — |
| 2008-08-18 | $38.90 | $38.90 | 158,100 | — | — |
| 2008-08-15 | $38.68 | $38.68 | 126,400 | — | — |
| 2008-08-14 | $39.38 | $39.38 | 120,300 | — | — |
| 2008-08-13 | $38.48 | $38.48 | 154,300 | — | — |
| 2008-08-12 | $36.61 | $36.61 | 174,200 | — | — |
| 2008-08-11 | $37.30 | $37.30 | 149,200 | — | — |
| 2008-08-08 | $37.10 | $37.10 | 75,600 | — | — |
| 2008-08-07 | $37.33 | $37.33 | 113,400 | — | — |
| 2008-08-06 | $37.46 | $37.46 | 81,400 | — | — |
| 2008-08-05 | $36.22 | $36.22 | 270,700 | — | — |
| 2008-08-04 | $37.52 | $37.52 | 250,200 | — | — |
| 2008-08-01 | $37.98 | $37.98 | 131,800 | — | — |
| 2008-07-31 | $38.47 | $38.47 | 126,600 | — | — |
| 2008-07-30 | $39.31 | $39.31 | 132,200 | — | — |
| 2008-07-29 | $37.58 | $37.58 | 131,800 | — | — |
| 2008-07-28 | $37.30 | $37.30 | 205,100 | — | — |
| 2008-07-25 | $36.82 | $36.82 | 217,000 | — | — |
| 2008-07-24 | $34.63 | $34.63 | 217,700 | — | — |
| 2008-07-23 | $33.54 | $33.54 | 139,700 | — | — |
| 2008-07-22 | $32.50 | $32.50 | 155,500 | — | — |
| 2008-07-21 | $32.12 | $32.12 | 157,500 | — | — |
| 2008-07-18 | $30.56 | $30.56 | 108,500 | — | — |
| 2008-07-17 | $29.94 | $29.94 | 201,200 | — | — |
| 2008-07-16 | $31.31 | $31.31 | 151,600 | — | — |
| 2008-07-15 | $30.54 | $30.54 | 154,700 | — | — |
| 2008-07-14 | $31.36 | $31.36 | 201,000 | — | — |
| 2008-07-11 | $30.77 | $30.77 | 196,700 | — | — |
| 2008-07-10 | $30.42 | $30.42 | 178,800 | — | — |
| 2008-07-09 | $30.26 | $30.26 | 136,900 | — | — |
| 2008-07-08 | $30.98 | $30.98 | 254,500 | — | — |
| 2008-07-07 | $31.28 | $31.28 | 166,800 | — | — |
| 2008-07-03 | $31.40 | $31.40 | 116,100 | — | — |
| 2008-07-02 | $31.37 | $31.37 | 180,200 | — | — |
| 2008-07-01 | $33.15 | $33.15 | 162,200 | — | — |
| 2008-06-30 | $33.20 | $33.20 | 100,700 | — | — |
| 2008-06-27 | $34.41 | $34.41 | 373,500 | — | — |
| 2008-06-26 | $34.56 | $34.56 | 111,300 | — | — |
| 2008-06-25 | $35.88 | $35.88 | 189,300 | — | — |
| 2008-06-24 | $34.75 | $34.75 | 133,100 | — | — |
| 2008-06-23 | $35.62 | $35.62 | 121,100 | — | — |
| 2008-06-20 | $36.35 | $36.35 | 169,200 | — | — |
| 2008-06-19 | $37.38 | $37.38 | 142,700 | — | — |
| 2008-06-18 | $35.79 | $35.79 | 106,200 | — | — |
| 2008-06-17 | $36.39 | $36.39 | 104,700 | — | — |
| 2008-06-16 | $36.61 | $36.61 | 176,400 | — | — |
| 2008-06-13 | $35.77 | $35.77 | 144,800 | — | — |
| 2008-06-12 | $34.14 | $34.14 | 169,100 | — | — |
| 2008-06-11 | $35.10 | $35.10 | 274,000 | — | — |
| 2008-06-10 | $33.40 | $33.40 | 239,600 | — | — |
| 2008-06-09 | $33.80 | $33.80 | 176,500 | — | — |
| 2008-06-06 | $33.44 | $33.44 | 193,800 | — | — |
| 2008-06-05 | $33.89 | $33.89 | 142,300 | — | — |
| 2008-06-04 | $33.24 | $33.24 | 207,700 | — | — |
| 2008-06-03 | $33.35 | $33.35 | 370,800 | — | — |
| 2008-06-02 | $34.19 | $34.19 | 277,000 | — | — |
| 2008-05-30 | $34.23 | $34.23 | 436,100 | — | — |
| 2008-05-29 | $33.69 | $33.69 | 335,600 | — | — |
| 2008-05-28 | $32.61 | $32.61 | 208,200 | — | — |
| 2008-05-27 | $31.87 | $31.87 | 234,200 | — | — |
| 2008-05-23 | $31.73 | $31.73 | 217,400 | — | — |
| 2008-05-22 | $32.88 | $32.88 | 179,200 | — | — |
| 2008-05-21 | $32.20 | $32.20 | 126,700 | — | — |
| 2008-05-20 | $32.92 | $32.92 | 81,300 | — | — |
| 2008-05-19 | $32.76 | $32.76 | 162,300 | — | — |
| 2008-05-16 | $33.02 | $33.02 | 222,900 | — | — |
| 2008-05-15 | $34.05 | $34.05 | 168,800 | — | — |
| 2008-05-14 | $33.26 | $33.26 | 236,100 | — | — |
| 2008-05-13 | $33.67 | $33.67 | 150,100 | — | — |
| 2008-05-12 | $33.68 | $33.68 | 353,300 | — | — |
| 2008-05-09 | $31.02 | $31.02 | 175,200 | — | — |
| 2008-05-08 | $31.10 | $31.10 | 129,000 | — | — |
| 2008-05-07 | $31.77 | $31.77 | 276,300 | — | — |
| 2008-05-06 | $31.06 | $31.06 | 304,900 | — | — |
| 2008-05-05 | $31.28 | $31.28 | 298,000 | — | — |
| 2008-05-02 | $32.32 | $32.32 | 181,400 | — | — |
| 2008-05-01 | $33.39 | $33.39 | 346,500 | — | — |
| 2008-04-30 | $32.10 | $32.10 | 372,400 | — | — |
| 2008-04-29 | $31.84 | $31.84 | 490,100 | — | — |
| 2008-04-28 | $33.96 | $33.96 | 533,000 | — | — |
| 2008-04-25 | $36.36 | $36.36 | 615,900 | — | — |
| 2008-04-24 | $36.09 | $36.09 | 1,122,800 | — | — |
| 2008-04-23 | $45.15 | $45.15 | 236,000 | — | — |
| 2008-04-22 | $45.66 | $45.66 | 191,600 | — | — |
| 2008-04-21 | $47.59 | $47.59 | 126,200 | — | — |
| 2008-04-18 | $46.69 | $46.69 | 129,500 | — | — |
| 2008-04-17 | $45.96 | $45.96 | 84,400 | — | — |
| 2008-04-16 | $46.39 | $46.39 | 110,800 | — | — |
| 2008-04-15 | $44.19 | $44.19 | 123,100 | — | — |
| 2008-04-14 | $44.45 | $44.45 | 117,200 | — | — |
| 2008-04-11 | $44.53 | $44.53 | 101,900 | — | — |
| 2008-04-10 | $45.51 | $45.51 | 105,400 | — | — |
| 2008-04-09 | $45.21 | $45.21 | 187,500 | — | — |
| 2008-04-08 | $47.32 | $47.32 | 179,900 | — | — |
| 2008-04-07 | $47.96 | $47.96 | 198,500 | — | — |
| 2008-04-04 | $47.20 | $47.20 | 176,400 | — | — |
| 2008-04-03 | $46.48 | $46.48 | 197,700 | — | — |
| 2008-04-02 | $45.30 | $45.30 | 172,200 | — | — |
| 2008-04-01 | $44.97 | $44.97 | 204,800 | — | — |
| 2008-03-31 | $43.06 | $43.06 | 194,500 | — | — |
| 2008-03-28 | $43.13 | $43.13 | 194,700 | — | — |
| 2008-03-27 | $43.30 | $43.30 | 129,700 | — | — |
| 2008-03-26 | $44.50 | $44.50 | 169,100 | — | — |
| 2008-03-25 | $44.96 | $44.96 | 201,600 | — | — |
| 2008-03-24 | $42.97 | $42.97 | 242,900 | — | — |
| 2008-03-20 | $40.71 | $40.71 | 309,300 | — | — |
| 2008-03-19 | $39.80 | $39.80 | 233,500 | — | — |
| 2008-03-18 | $41.47 | $41.47 | 212,700 | — | — |
| 2008-03-17 | $37.72 | $37.72 | 149,700 | — | — |
| 2008-03-14 | $38.93 | $38.93 | 240,000 | — | — |
| 2008-03-13 | $39.94 | $39.94 | 185,400 | — | — |
| 2008-03-12 | $36.78 | $36.78 | 346,800 | — | — |
| 2008-03-11 | $40.08 | $40.08 | 254,600 | — | — |
| 2008-03-10 | $36.43 | $36.43 | 192,400 | — | — |
| 2008-03-07 | $39.76 | $39.76 | 172,500 | — | — |
| 2008-03-06 | $40.03 | $40.03 | 153,500 | — | — |
| 2008-03-05 | $42.16 | $42.16 | 146,300 | — | — |
| 2008-03-04 | $41.10 | $41.10 | 253,700 | — | — |
| 2008-03-03 | $41.85 | $41.85 | 162,200 | — | — |
| 2008-02-29 | $42.36 | $42.36 | 177,800 | — | — |
| 2008-02-28 | $43.65 | $43.65 | 264,300 | — | — |
| 2008-02-27 | $46.04 | $46.04 | 133,800 | — | — |
| 2008-02-26 | $46.46 | $46.46 | 255,900 | — | — |
| 2008-02-25 | $44.74 | $44.74 | 117,000 | — | — |
| 2008-02-22 | $42.69 | $42.69 | 243,200 | — | — |
| 2008-02-21 | $44.24 | $44.24 | 233,800 | — | — |
| 2008-02-20 | $44.16 | $44.16 | 323,700 | — | — |
| 2008-02-19 | $40.86 | $40.86 | 189,400 | — | — |
| 2008-02-15 | $40.40 | $40.40 | 239,100 | — | — |
| 2008-02-14 | $40.76 | $40.76 | 328,200 | — | — |
| 2008-02-13 | $42.00 | $42.00 | 409,600 | — | — |
| 2008-02-12 | $38.72 | $38.72 | 262,600 | — | — |
| 2008-02-11 | $39.80 | $39.80 | 236,100 | — | — |
| 2008-02-08 | $39.25 | $39.25 | 277,900 | — | — |
| 2008-02-07 | $39.66 | $39.66 | 407,300 | — | — |
| 2008-02-06 | $41.38 | $41.38 | 264,900 | — | — |
| 2008-02-05 | $43.05 | $43.05 | 284,100 | — | — |
| 2008-02-04 | $45.34 | $45.34 | 259,000 | — | — |
| 2008-02-01 | $42.85 | $42.85 | 282,200 | — | — |
| 2008-01-31 | $46.03 | $46.03 | 471,700 | — | — |
| 2008-01-30 | $41.93 | $41.93 | 172,600 | — | — |
| 2008-01-29 | $42.03 | $42.03 | 264,900 | — | — |
| 2008-01-28 | $39.02 | $39.02 | 200,800 | — | — |
| 2008-01-25 | $39.19 | $39.19 | 189,800 | — | — |
| 2008-01-24 | $38.46 | $38.46 | 193,300 | — | — |
| 2008-01-23 | $41.32 | $41.32 | 199,700 | — | — |
| 2008-01-22 | $38.53 | $38.53 | 237,700 | — | — |
| 2008-01-18 | $39.94 | $39.94 | 204,800 | — | — |
| 2008-01-17 | $37.76 | $37.76 | 206,000 | — | — |
| 2008-01-16 | $39.42 | $39.42 | 239,600 | — | — |
| 2008-01-15 | $40.40 | $40.40 | 223,000 | — | — |
| 2008-01-14 | $42.59 | $42.59 | 200,500 | — | — |
| 2008-01-11 | $42.16 | $42.16 | 250,200 | — | — |
| 2008-01-10 | $45.81 | $45.81 | 158,100 | — | — |
| 2008-01-09 | $44.48 | $44.48 | 292,200 | — | — |
| 2008-01-08 | $45.26 | $45.26 | 253,400 | — | — |
| 2008-01-07 | $46.39 | $46.39 | 259,000 | — | — |
| 2008-01-04 | $47.82 | $47.82 | 235,600 | — | — |
| 2008-01-03 | $51.57 | $51.57 | 144,600 | — | — |
| 2008-01-02 | $51.18 | $51.18 | 164,300 | — | — |