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
- 1987-07-23 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 | $25.72 | $63.21 | 19,024 | — | — |
| 2008-12-30 | $25.78 | $63.35 | 29,924 | — | — |
| 2008-12-29 | $25.33 | $62.25 | 39,590 | — | — |
| 2008-12-26 | $26.06 | $64.05 | 15,013 | — | — |
| 2008-12-24 | $26.74 | $65.72 | 8,946 | — | — |
| 2008-12-23 | $26.60 | $65.36 | 131,419 | — | — |
| 2008-12-22 | $27.81 | $68.35 | 18,304 | — | — |
| 2008-12-19 | $29.52 | $72.55 | 37,328 | — | — |
| 2008-12-18 | $30.15 | $74.08 | 21,697 | — | — |
| 2008-12-17 | $32.49 | $79.84 | 29,410 | — | — |
| 2008-12-16 | $33.36 | $81.97 | 39,899 | — | — |
| 2008-12-15 | $32.64 | $80.20 | 48,948 | — | — |
| 2008-12-12 | $28.83 | $70.86 | 26,428 | — | — |
| 2008-12-11 | $29.66 | $72.89 | 35,271 | — | — |
| 2008-12-10 | $34.33 | $84.36 | 76,918 | — | — |
| 2008-12-09 | $39.85 | $97.93 | 58,717 | — | — |
| 2008-12-08 | $48.62 | $119.49 | 45,760 | — | — |
| 2008-12-05 | $47.82 | $117.51 | 73,627 | — | — |
| 2008-12-04 | $42.48 | $104.39 | 50,079 | — | — |
| 2008-12-03 | $40.81 | $100.30 | 74,039 | — | — |
| 2008-12-02 | $38.17 | $93.80 | 53,369 | — | — |
| 2008-12-01 | $35.01 | $86.03 | 128,848 | — | — |
| 2008-11-28 | $33.26 | $81.73 | 22,314 | — | — |
| 2008-11-26 | $28.20 | $69.30 | 43,909 | — | — |
| 2008-11-25 | $29.46 | $72.39 | 71,982 | — | — |
| 2008-11-24 | $24.31 | $59.75 | 49,873 | — | — |
| 2008-11-21 | $24.31 | $59.75 | 146,946 | — | — |
| 2008-11-20 | $20.18 | $49.59 | 60,671 | — | — |
| 2008-11-19 | $25.07 | $61.61 | 13,368 | — | — |
| 2008-11-18 | $25.22 | $61.97 | 23,240 | — | — |
| 2008-11-17 | $24.31 | $59.15 | 41,338 | — | — |
| 2008-11-14 | $26.00 | $63.26 | 20,566 | — | — |
| 2008-11-13 | $26.72 | $65.02 | 31,981 | — | — |
| 2008-11-12 | $25.28 | $61.51 | 20,875 | — | — |
| 2008-11-11 | $28.25 | $68.73 | 18,921 | — | — |
| 2008-11-10 | $32.48 | $79.02 | 8,432 | — | — |
| 2008-11-07 | $34.03 | $82.78 | 17,173 | — | — |
| 2008-11-06 | $35.28 | $85.84 | 48,639 | — | — |
| 2008-11-05 | $34.50 | $83.94 | 32,495 | — | — |
| 2008-11-04 | $33.18 | $80.72 | 28,998 | — | — |
| 2008-11-03 | $31.57 | $76.80 | 18,921 | — | — |
| 2008-10-31 | $29.87 | $72.68 | 23,137 | — | — |
| 2008-10-30 | $27.67 | $67.31 | 39,282 | — | — |
| 2008-10-29 | $27.52 | $66.96 | 45,863 | — | — |
| 2008-10-28 | $25.28 | $61.51 | 29,924 | — | — |
| 2008-10-27 | $22.05 | $53.64 | 47,919 | — | — |
| 2008-10-24 | $20.91 | $50.87 | 38,562 | — | — |
| 2008-10-23 | $22.12 | $53.82 | 76,507 | — | — |
| 2008-10-22 | $26.46 | $64.38 | 42,264 | — | — |
| 2008-10-21 | $32.22 | $78.38 | 27,353 | — | — |
| 2008-10-20 | $32.09 | $78.08 | 47,714 | — | — |
| 2008-10-17 | $29.99 | $72.96 | 25,914 | — | — |
| 2008-10-16 | $30.58 | $74.41 | 58,614 | — | — |
| 2008-10-15 | $26.74 | $65.06 | 17,584 | — | — |
| 2008-10-14 | $29.17 | $70.98 | 44,937 | — | — |
| 2008-10-13 | $30.16 | $73.37 | 53,267 | — | — |
| 2008-10-10 | $23.10 | $56.19 | 47,611 | — | — |
| 2008-10-09 | $23.85 | $58.04 | 35,682 | — | — |
| 2008-10-08 | $23.34 | $56.78 | 46,068 | — | — |
| 2008-10-07 | $26.01 | $63.29 | 52,033 | — | — |
| 2008-10-06 | $30.15 | $73.34 | 34,757 | — | — |
| 2008-10-03 | $32.96 | $80.18 | 19,641 | — | — |
| 2008-10-02 | $36.37 | $88.49 | 22,931 | — | — |
| 2008-10-01 | $37.23 | $90.57 | 11,620 | — | — |
| 2008-09-30 | $41.86 | $101.85 | 43,909 | — | — |
| 2008-09-29 | $41.57 | $101.14 | 38,048 | — | — |
| 2008-09-26 | $41.33 | $100.55 | 57,483 | — | — |
| 2008-09-25 | $37.91 | $92.22 | 32,186 | — | — |
| 2008-09-24 | $37.34 | $90.85 | 15,116 | — | — |
| 2008-09-23 | $38.80 | $94.40 | 65,504 | — | — |
| 2008-09-22 | $43.47 | $105.76 | 47,405 | — | — |
| 2008-09-19 | $46.19 | $112.38 | 19,332 | — | — |
| 2008-09-18 | $43.67 | $106.25 | 43,909 | — | — |
| 2008-09-17 | $47.71 | $116.07 | 63,755 | — | — |
| 2008-09-16 | $50.00 | $121.66 | 31,775 | — | — |
| 2008-09-15 | $51.30 | $124.80 | 10,489 | — | — |
| 2008-09-12 | $53.58 | $130.36 | 8,124 | — | — |
| 2008-09-11 | $53.22 | $129.49 | 25,914 | — | — |
| 2008-09-10 | $57.73 | $140.44 | 22,006 | — | — |
| 2008-09-09 | $53.09 | $129.16 | 14,808 | — | — |
| 2008-09-08 | $54.29 | $132.09 | 5,861 | — | — |
| 2008-09-05 | $51.79 | $126.01 | 7,198 | — | — |
| 2008-09-04 | $52.81 | $128.49 | 13,882 | — | — |
| 2008-09-03 | $55.03 | $133.89 | 5,039 | — | — |
| 2008-09-02 | $57.86 | $140.77 | 4,216 | — | — |
| 2008-08-29 | $59.33 | $144.34 | 11,209 | — | — |
| 2008-08-28 | $59.03 | $143.61 | 7,610 | — | — |
| 2008-08-27 | $59.06 | $143.68 | 13,060 | — | — |
| 2008-08-26 | $59.56 | $144.91 | 5,861 | — | — |
| 2008-08-25 | $60.49 | $147.16 | 4,730 | — | — |
| 2008-08-22 | $61.82 | $150.40 | 28,690 | — | — |
| 2008-08-21 | $60.29 | $146.69 | 6,890 | — | — |
| 2008-08-20 | $62.92 | $153.07 | 11,928 | — | — |
| 2008-08-19 | $63.02 | $152.72 | 4,627 | — | — |
| 2008-08-18 | $65.71 | $159.25 | 8,021 | — | — |
| 2008-08-15 | $61.70 | $149.54 | 11,723 | — | — |
| 2008-08-14 | $56.65 | $137.28 | 143,655 | — | — |
| 2008-08-13 | $58.64 | $142.11 | 56,557 | — | — |
| 2008-08-12 | $61.62 | $149.33 | 13,779 | — | — |
| 2008-08-11 | $65.16 | $157.93 | 9,872 | — | — |
| 2008-08-08 | $67.10 | $162.62 | 7,507 | — | — |
| 2008-08-07 | $66.37 | $160.85 | 14,088 | — | — |
| 2008-08-06 | $64.82 | $157.10 | 12,854 | — | — |
| 2008-08-05 | $63.80 | $154.63 | 22,726 | — | — |
| 2008-08-04 | $62.24 | $150.83 | 5,861 | — | — |
| 2008-08-01 | $62.97 | $152.60 | 3,908 | — | — |
| 2008-07-31 | $63.60 | $154.13 | 37,739 | — | — |
| 2008-07-30 | $59.32 | $143.76 | 9,769 | — | — |
| 2008-07-29 | $57.73 | $139.90 | 17,995 | — | — |
| 2008-07-28 | $57.58 | $139.55 | 8,124 | — | — |
| 2008-07-25 | $58.35 | $141.41 | 7,507 | — | — |
| 2008-07-24 | $57.96 | $140.46 | 16,453 | — | — |
| 2008-07-23 | $58.30 | $141.29 | 11,209 | — | — |
| 2008-07-22 | $59.16 | $143.36 | 4,730 | — | — |
| 2008-07-21 | $59.04 | $143.08 | 11,003 | — | — |
| 2008-07-18 | $58.01 | $140.58 | 5,964 | — | — |
| 2008-07-17 | $58.43 | $141.60 | 11,928 | — | — |
| 2008-07-16 | $58.01 | $140.58 | 30,644 | — | — |
| 2008-07-15 | $56.17 | $136.13 | 26,633 | — | — |
| 2008-07-14 | $56.16 | $136.10 | 20,566 | — | — |
| 2008-07-11 | $57.14 | $138.48 | 17,276 | — | — |
| 2008-07-10 | $58.20 | $141.05 | 18,715 | — | — |
| 2008-07-09 | $60.11 | $145.67 | 21,800 | — | — |
| 2008-07-08 | $60.78 | $147.30 | 25,297 | — | — |
| 2008-07-07 | $61.64 | $149.40 | 26,222 | — | — |
| 2008-07-03 | $60.34 | $146.24 | 18,304 | — | — |
| 2008-07-02 | $63.84 | $154.72 | 27,867 | — | — |
| 2008-07-01 | $65.88 | $159.67 | 20,361 | — | — |
| 2008-06-30 | $68.40 | $165.78 | 32,186 | — | — |
| 2008-06-27 | $68.07 | $164.97 | 19,229 | — | — |
| 2008-06-26 | $71.23 | $172.63 | 25,708 | — | — |
| 2008-06-25 | $74.15 | $179.70 | 9,666 | — | — |
| 2008-06-24 | $73.91 | $179.12 | 33,317 | — | — |
| 2008-06-23 | $73.42 | $177.94 | 20,772 | — | — |
| 2008-06-20 | $72.79 | $176.41 | 66,532 | — | — |
| 2008-06-19 | $74.13 | $179.66 | 13,677 | — | — |
| 2008-06-18 | $73.99 | $179.33 | 27,045 | — | — |
| 2008-06-17 | $76.26 | $184.82 | 13,779 | — | — |
| 2008-06-16 | $77.21 | $187.13 | 11,003 | — | — |
| 2008-06-13 | $76.95 | $186.49 | 7,507 | — | — |
| 2008-06-12 | $76.17 | $184.61 | 9,769 | — | — |
| 2008-06-11 | $77.27 | $187.27 | 13,985 | — | — |
| 2008-06-10 | $79.26 | $192.08 | 17,893 | — | — |
| 2008-06-09 | $80.23 | $194.43 | 7,198 | — | — |
| 2008-06-06 | $81.20 | $196.79 | 15,425 | — | — |
| 2008-06-05 | $82.74 | $200.52 | 17,893 | — | — |
| 2008-06-04 | $82.05 | $198.84 | 22,931 | — | — |
| 2008-06-03 | $84.74 | $205.37 | 57,586 | — | — |
| 2008-06-02 | $87.06 | $211.00 | 18,304 | — | — |
| 2008-05-30 | $88.49 | $214.47 | 7,507 | — | — |
| 2008-05-29 | $87.93 | $213.10 | 14,602 | — | — |
| 2008-05-28 | $88.01 | $213.29 | 11,209 | — | — |
| 2008-05-27 | $87.75 | $212.65 | 11,723 | — | — |
| 2008-05-23 | $87.80 | $212.79 | 10,797 | — | — |
| 2008-05-22 | $88.51 | $214.51 | 6,067 | — | — |
| 2008-05-21 | $88.64 | $214.82 | 11,106 | — | — |
| 2008-05-20 | $89.71 | $217.41 | 14,088 | — | — |
| 2008-05-19 | $90.63 | $219.06 | 8,124 | — | — |
| 2008-05-16 | $89.95 | $217.42 | 8,227 | — | — |
| 2008-05-15 | $89.72 | $216.85 | 12,031 | — | — |
| 2008-05-14 | $89.24 | $215.70 | 11,826 | — | — |
| 2008-05-13 | $90.63 | $219.06 | 18,921 | — | — |
| 2008-05-12 | $91.51 | $221.18 | 16,247 | — | — |
| 2008-05-09 | $90.96 | $219.86 | 13,060 | — | — |
| 2008-05-08 | $91.22 | $220.47 | 13,574 | — | — |
| 2008-05-07 | $90.05 | $217.65 | 37,739 | — | — |
| 2008-05-06 | $93.38 | $225.69 | 23,446 | — | — |
| 2008-05-05 | $92.38 | $223.29 | 13,985 | — | — |
| 2008-05-02 | $93.06 | $224.92 | 28,381 | — | — |
| 2008-05-01 | $90.77 | $219.39 | 103,346 | — | — |
| 2008-04-30 | $82.69 | $199.86 | 48,331 | — | — |
| 2008-04-29 | $80.67 | $194.97 | 17,070 | — | — |
| 2008-04-28 | $78.58 | $189.92 | 16,453 | — | — |
| 2008-04-25 | $79.11 | $191.21 | 21,080 | — | — |
| 2008-04-24 | $79.38 | $191.87 | 14,088 | — | — |
| 2008-04-23 | $79.01 | $190.98 | 5,861 | — | — |
| 2008-04-22 | $79.26 | $191.56 | 24,577 | — | — |
| 2008-04-21 | $80.71 | $195.09 | 14,396 | — | — |
| 2008-04-18 | $79.28 | $191.61 | 11,414 | — | — |
| 2008-04-17 | $81.20 | $196.26 | 22,623 | — | — |
| 2008-04-16 | $79.36 | $191.82 | 5,142 | — | — |
| 2008-04-15 | $79.67 | $192.57 | 12,545 | — | — |
| 2008-04-14 | $79.74 | $192.74 | 12,443 | — | — |
| 2008-04-11 | $79.69 | $192.62 | 15,219 | — | — |
| 2008-04-10 | $80.80 | $195.30 | 11,517 | — | — |
| 2008-04-09 | $80.21 | $193.87 | 27,250 | — | — |
| 2008-04-08 | $80.71 | $195.09 | 23,446 | — | — |
| 2008-04-07 | $82.81 | $200.14 | 10,077 | — | — |
| 2008-04-04 | $82.71 | $199.91 | 9,769 | — | — |
| 2008-04-03 | $83.19 | $201.08 | 11,414 | — | — |
| 2008-04-02 | $82.86 | $200.28 | 30,335 | — | — |
| 2008-04-01 | $81.94 | $198.05 | 20,875 | — | — |
| 2008-03-31 | $80.23 | $193.91 | 23,857 | — | — |
| 2008-03-28 | $79.30 | $191.68 | 28,176 | — | — |
| 2008-03-27 | $79.80 | $192.88 | 38,562 | — | — |
| 2008-03-26 | $79.79 | $192.86 | 22,623 | — | — |
| 2008-03-25 | $80.23 | $193.91 | 16,453 | — | — |
| 2008-03-24 | $78.87 | $190.62 | 52,444 | — | — |
| 2008-03-20 | $77.07 | $186.27 | 35,374 | — | — |
| 2008-03-19 | $78.70 | $190.22 | 27,250 | — | — |
| 2008-03-18 | $82.00 | $198.19 | 16,350 | — | — |
| 2008-03-17 | $80.71 | $195.09 | 34,551 | — | — |
| 2008-03-14 | $83.38 | $201.53 | 43,601 | — | — |
| 2008-03-13 | $88.25 | $212.72 | 32,803 | — | — |
| 2008-03-12 | $84.08 | $202.66 | 29,204 | — | — |
| 2008-03-11 | $84.12 | $202.75 | 43,806 | — | — |
| 2008-03-10 | $80.48 | $193.99 | 51,930 | — | — |
| 2008-03-07 | $87.55 | $211.03 | 34,140 | — | — |
| 2008-03-06 | $92.11 | $222.02 | 29,924 | — | — |
| 2008-03-05 | $96.02 | $231.45 | 28,690 | — | — |
| 2008-03-04 | $94.91 | $228.77 | 30,438 | — | — |
| 2008-03-03 | $93.06 | $224.32 | 22,212 | — | — |
| 2008-02-29 | $94.23 | $227.13 | 25,914 | — | — |
| 2008-02-28 | $97.73 | $235.57 | 48,742 | — | — |
| 2008-02-27 | $98.46 | $237.33 | 17,995 | — | — |
| 2008-02-26 | $98.81 | $238.17 | 19,332 | — | — |
| 2008-02-25 | $98.41 | $237.21 | 21,286 | — | — |
| 2008-02-22 | $97.86 | $235.88 | 20,772 | — | — |
| 2008-02-21 | $97.55 | $235.13 | 24,782 | — | — |
| 2008-02-20 | $102.00 | $245.86 | 19,538 | — | — |
| 2008-02-19 | $102.25 | $246.47 | 16,145 | — | — |
| 2008-02-15 | $102.61 | $247.34 | 28,279 | — | — |
| 2008-02-14 | $102.19 | $246.31 | 28,896 | — | — |
| 2008-02-13 | $101.62 | $244.95 | 114,451 | — | — |
| 2008-02-12 | $101.07 | $243.61 | 18,715 | — | — |
| 2008-02-11 | $105.25 | $253.69 | 6,478 | — | — |
| 2008-02-08 | $105.31 | $253.83 | 29,204 | — | — |
| 2008-02-07 | $104.70 | $252.35 | 38,562 | — | — |
| 2008-02-06 | $102.13 | $246.17 | 47,919 | — | — |
| 2008-02-05 | $99.86 | $240.70 | 56,969 | — | — |
| 2008-02-04 | $109.24 | $263.30 | 24,680 | — | — |
| 2008-02-01 | $110.76 | $266.98 | 16,042 | — | — |
| 2008-01-31 | $111.06 | $267.68 | 17,584 | — | — |
| 2008-01-30 | $111.33 | $268.34 | 26,633 | — | — |
| 2008-01-29 | $110.24 | $265.71 | 16,967 | — | — |
| 2008-01-28 | $110.45 | $266.23 | 19,949 | — | — |
| 2008-01-25 | $108.99 | $262.71 | 26,119 | — | — |
| 2008-01-24 | $111.83 | $269.56 | 49,976 | — | — |
| 2008-01-23 | $111.38 | $268.46 | 66,121 | — | — |
| 2008-01-22 | $111.06 | $267.68 | 93,885 | — | — |
| 2008-01-18 | $101.96 | $245.77 | 295,332 | — | — |
| 2008-01-17 | $116.06 | $279.75 | 31,261 | — | — |
| 2008-01-16 | $118.15 | $284.79 | 39,282 | — | — |
| 2008-01-15 | $117.77 | $283.86 | 35,271 | — | — |
| 2008-01-14 | $123.40 | $297.43 | 9,666 | — | — |
| 2008-01-11 | $122.40 | $295.04 | 16,042 | — | — |
| 2008-01-10 | $128.13 | $308.84 | 11,620 | — | — |
| 2008-01-09 | $128.67 | $310.13 | 14,088 | — | — |
| 2008-01-08 | $129.02 | $310.98 | 20,978 | — | — |
| 2008-01-07 | $126.23 | $304.25 | 23,960 | — | — |
| 2008-01-04 | $129.88 | $313.06 | 21,183 | — | — |
| 2008-01-03 | $128.71 | $310.23 | 12,854 | — | — |
| 2008-01-02 | $127.00 | $306.12 | 24,988 | — | — |