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 | $33.72 | $76.25 | 419,200 | — | — |
| 2008-12-30 | $33.75 | $76.31 | 309,500 | — | — |
| 2008-12-29 | $32.90 | $74.39 | 226,100 | — | — |
| 2008-12-26 | $32.33 | $73.10 | 97,900 | — | — |
| 2008-12-24 | $31.94 | $72.22 | 111,900 | — | — |
| 2008-12-23 | $31.69 | $71.66 | 419,300 | — | — |
| 2008-12-22 | $31.44 | $71.09 | 297,500 | — | — |
| 2008-12-19 | $32.49 | $73.47 | 620,000 | — | — |
| 2008-12-18 | $33.31 | $75.32 | 694,000 | — | — |
| 2008-12-17 | $34.13 | $77.17 | 239,500 | — | — |
| 2008-12-16 | $34.89 | $78.89 | 737,600 | — | — |
| 2008-12-15 | $32.97 | $74.55 | 560,400 | — | — |
| 2008-12-12 | $33.48 | $75.70 | 718,200 | — | — |
| 2008-12-11 | $33.53 | $75.82 | 613,400 | — | — |
| 2008-12-10 | $33.39 | $75.50 | 612,500 | — | — |
| 2008-12-09 | $32.69 | $73.92 | 706,400 | — | — |
| 2008-12-08 | $32.22 | $72.86 | 562,300 | — | — |
| 2008-12-05 | $30.11 | $68.08 | 666,000 | — | — |
| 2008-12-04 | $28.92 | $65.39 | 820,300 | — | — |
| 2008-12-03 | $32.06 | $72.49 | 856,900 | — | — |
| 2008-12-02 | $30.56 | $68.92 | 541,200 | — | — |
| 2008-12-01 | $30.42 | $68.60 | 719,100 | — | — |
| 2008-11-28 | $33.73 | $76.06 | 277,200 | — | — |
| 2008-11-26 | $32.95 | $74.31 | 501,600 | — | — |
| 2008-11-25 | $31.19 | $70.34 | 1,159,500 | — | — |
| 2008-11-24 | $28.51 | $64.29 | 1,037,500 | — | — |
| 2008-11-21 | $26.97 | $60.82 | 1,292,600 | — | — |
| 2008-11-20 | $24.11 | $54.37 | 1,473,400 | — | — |
| 2008-11-19 | $27.98 | $63.10 | 788,200 | — | — |
| 2008-11-18 | $28.98 | $65.35 | 918,500 | — | — |
| 2008-11-17 | $29.60 | $66.75 | 984,300 | — | — |
| 2008-11-14 | $29.85 | $67.32 | 1,472,900 | — | — |
| 2008-11-13 | $30.50 | $68.78 | 1,293,700 | — | — |
| 2008-11-12 | $29.55 | $66.64 | 833,800 | — | — |
| 2008-11-11 | $31.57 | $71.19 | 694,000 | — | — |
| 2008-11-10 | $33.90 | $76.45 | 610,400 | — | — |
| 2008-11-07 | $32.20 | $72.61 | 1,493,600 | — | — |
| 2008-11-06 | $31.36 | $70.72 | 1,298,200 | — | — |
| 2008-11-05 | $33.81 | $76.25 | 647,200 | — | — |
| 2008-11-04 | $36.33 | $81.93 | 747,400 | — | — |
| 2008-11-03 | $34.72 | $78.30 | 733,500 | — | — |
| 2008-10-31 | $35.44 | $79.92 | 981,800 | — | — |
| 2008-10-30 | $34.26 | $77.26 | 1,398,400 | — | — |
| 2008-10-29 | $31.25 | $70.47 | 1,515,300 | — | — |
| 2008-10-28 | $31.00 | $69.91 | 1,374,800 | — | — |
| 2008-10-27 | $28.20 | $63.59 | 868,700 | — | — |
| 2008-10-24 | $30.31 | $68.35 | 1,061,700 | — | — |
| 2008-10-23 | $29.81 | $67.22 | 1,191,400 | — | — |
| 2008-10-22 | $28.98 | $65.35 | 1,220,400 | — | — |
| 2008-10-21 | $32.53 | $73.36 | 1,282,000 | — | — |
| 2008-10-20 | $35.52 | $80.10 | 2,623,600 | — | — |
| 2008-10-17 | $30.62 | $69.05 | 1,387,600 | — | — |
| 2008-10-16 | $29.56 | $66.66 | 2,037,000 | — | — |
| 2008-10-15 | $27.59 | $62.22 | 985,900 | — | — |
| 2008-10-14 | $31.08 | $70.09 | 2,104,600 | — | — |
| 2008-10-13 | $30.94 | $69.77 | 757,300 | — | — |
| 2008-10-10 | $25.75 | $58.07 | 2,774,400 | — | — |
| 2008-10-09 | $28.82 | $64.99 | 1,808,800 | — | — |
| 2008-10-08 | $31.16 | $70.27 | 2,247,200 | — | — |
| 2008-10-07 | $31.66 | $71.40 | 1,893,500 | — | — |
| 2008-10-06 | $34.42 | $77.62 | 2,270,800 | — | — |
| 2008-10-03 | $38.26 | $86.28 | 1,322,500 | — | — |
| 2008-10-02 | $40.20 | $90.66 | 817,800 | — | — |
| 2008-10-01 | $42.90 | $96.74 | 839,300 | — | — |
| 2008-09-30 | $42.60 | $96.07 | 726,300 | — | — |
| 2008-09-29 | $41.75 | $94.15 | 1,157,500 | — | — |
| 2008-09-26 | $44.90 | $101.25 | 816,600 | — | — |
| 2008-09-25 | $45.14 | $101.80 | 628,000 | — | — |
| 2008-09-24 | $43.58 | $98.28 | 652,200 | — | — |
| 2008-09-23 | $44.28 | $99.86 | 981,800 | — | — |
| 2008-09-22 | $44.65 | $100.69 | 1,259,400 | — | — |
| 2008-09-19 | $45.06 | $101.62 | 1,297,200 | — | — |
| 2008-09-18 | $43.31 | $97.67 | 1,941,900 | — | — |
| 2008-09-17 | $44.09 | $99.43 | 1,439,200 | — | — |
| 2008-09-16 | $43.14 | $97.29 | 1,376,900 | — | — |
| 2008-09-15 | $43.03 | $97.04 | 1,495,300 | — | — |
| 2008-09-12 | $44.10 | $99.45 | 936,000 | — | — |
| 2008-09-11 | $42.81 | $96.54 | 1,141,400 | — | — |
| 2008-09-10 | $42.45 | $95.73 | 1,022,100 | — | — |
| 2008-09-09 | $40.89 | $92.21 | 1,064,400 | — | — |
| 2008-09-08 | $43.14 | $97.29 | 662,500 | — | — |
| 2008-09-05 | $44.01 | $99.25 | 664,200 | — | — |
| 2008-09-04 | $44.54 | $100.44 | 616,500 | — | — |
| 2008-09-03 | $46.04 | $103.83 | 722,300 | — | — |
| 2008-09-02 | $47.25 | $106.33 | 716,600 | — | — |
| 2008-08-29 | $51.27 | $115.37 | 345,700 | — | — |
| 2008-08-28 | $51.93 | $116.86 | 350,800 | — | — |
| 2008-08-27 | $52.15 | $117.36 | 399,600 | — | — |
| 2008-08-26 | $51.55 | $116.00 | 356,100 | — | — |
| 2008-08-25 | $50.39 | $113.39 | 490,100 | — | — |
| 2008-08-22 | $51.23 | $115.28 | 593,700 | — | — |
| 2008-08-21 | $52.13 | $117.31 | 747,800 | — | — |
| 2008-08-20 | $49.53 | $111.46 | 586,700 | — | — |
| 2008-08-19 | $47.00 | $105.77 | 617,400 | — | — |
| 2008-08-18 | $46.02 | $103.56 | 667,800 | — | — |
| 2008-08-15 | $45.35 | $102.05 | 526,300 | — | — |
| 2008-08-14 | $46.05 | $103.63 | 480,500 | — | — |
| 2008-08-13 | $46.63 | $104.93 | 676,900 | — | — |
| 2008-08-12 | $45.41 | $102.19 | 671,400 | — | — |
| 2008-08-11 | $44.55 | $100.25 | 441,500 | — | — |
| 2008-08-08 | $45.10 | $101.49 | 477,600 | — | — |
| 2008-08-07 | $46.21 | $103.99 | 659,500 | — | — |
| 2008-08-06 | $46.77 | $105.25 | 678,900 | — | — |
| 2008-08-05 | $46.61 | $104.89 | 746,900 | — | — |
| 2008-08-04 | $47.71 | $107.36 | 292,600 | — | — |
| 2008-08-01 | $49.77 | $112.00 | 408,200 | — | — |
| 2008-07-31 | $48.93 | $110.11 | 542,300 | — | — |
| 2008-07-30 | $50.41 | $113.44 | 480,700 | — | — |
| 2008-07-29 | $49.27 | $110.87 | 384,400 | — | — |
| 2008-07-28 | $49.30 | $110.94 | 406,400 | — | — |
| 2008-07-25 | $49.03 | $110.33 | 429,200 | — | — |
| 2008-07-24 | $47.35 | $106.55 | 564,500 | — | — |
| 2008-07-23 | $48.08 | $108.20 | 585,400 | — | — |
| 2008-07-22 | $49.38 | $111.12 | 437,800 | — | — |
| 2008-07-21 | $49.71 | $111.86 | 342,800 | — | — |
| 2008-07-18 | $48.40 | $108.92 | 451,700 | — | — |
| 2008-07-17 | $48.09 | $108.22 | 617,900 | — | — |
| 2008-07-16 | $49.47 | $111.32 | 746,700 | — | — |
| 2008-07-15 | $50.54 | $113.73 | 617,600 | — | — |
| 2008-07-14 | $52.77 | $118.75 | 455,100 | — | — |
| 2008-07-11 | $51.59 | $116.09 | 644,100 | — | — |
| 2008-07-10 | $52.06 | $117.15 | 486,700 | — | — |
| 2008-07-09 | $50.91 | $114.56 | 690,400 | — | — |
| 2008-07-08 | $49.95 | $112.40 | 724,800 | — | — |
| 2008-07-07 | $51.46 | $115.80 | 803,900 | — | — |
| 2008-07-03 | $52.93 | $119.11 | 458,100 | — | — |
| 2008-07-02 | $54.40 | $122.42 | 690,600 | — | — |
| 2008-07-01 | $54.82 | $123.36 | 133,100 | — | — |
| 2008-06-30 | $55.07 | $123.93 | 475,900 | — | — |
| 2008-06-27 | $54.53 | $122.71 | 420,800 | — | — |
| 2008-06-26 | $54.33 | $122.26 | 368,400 | — | — |
| 2008-06-25 | $54.70 | $123.09 | 417,500 | — | — |
| 2008-06-24 | $54.57 | $122.80 | 267,500 | — | — |
| 2008-06-23 | $55.84 | $125.66 | 336,100 | — | — |
| 2008-06-20 | $55.05 | $123.88 | 388,200 | — | — |
| 2008-06-19 | $55.52 | $124.94 | 391,700 | — | — |
| 2008-06-18 | $56.83 | $127.89 | 261,000 | — | — |
| 2008-06-17 | $56.46 | $127.05 | 270,700 | — | — |
| 2008-06-16 | $56.50 | $127.14 | 341,100 | — | — |
| 2008-06-13 | $56.77 | $127.75 | 349,000 | — | — |
| 2008-06-12 | $56.75 | $127.71 | 269,500 | — | — |
| 2008-06-11 | $58.27 | $131.13 | 362,200 | — | — |
| 2008-06-10 | $58.07 | $130.68 | 372,200 | — | — |
| 2008-06-09 | $59.64 | $134.21 | 386,200 | — | — |
| 2008-06-06 | $59.55 | $134.01 | 471,800 | — | — |
| 2008-06-05 | $58.63 | $131.94 | 459,900 | — | — |
| 2008-06-04 | $56.86 | $127.95 | 336,400 | — | — |
| 2008-06-03 | $57.53 | $129.26 | 488,600 | — | — |
| 2008-06-02 | $59.39 | $133.44 | 434,400 | — | — |
| 2008-05-30 | $58.05 | $130.43 | 276,300 | — | — |
| 2008-05-29 | $57.16 | $128.43 | 395,900 | — | — |
| 2008-05-28 | $57.84 | $129.96 | 229,700 | — | — |
| 2008-05-27 | $57.93 | $130.16 | 250,800 | — | — |
| 2008-05-23 | $59.84 | $134.45 | 347,600 | — | — |
| 2008-05-22 | $60.43 | $135.78 | 354,500 | — | — |
| 2008-05-21 | $60.98 | $137.01 | 651,100 | — | — |
| 2008-05-20 | $61.71 | $138.65 | 616,400 | — | — |
| 2008-05-19 | $58.42 | $131.26 | 134,000 | — | — |
| 2008-05-16 | $57.07 | $128.23 | 470,000 | — | — |
| 2008-05-15 | $56.89 | $127.82 | 449,800 | — | — |
| 2008-05-14 | $57.36 | $128.88 | 274,900 | — | — |
| 2008-05-13 | $58.02 | $130.36 | 304,200 | — | — |
| 2008-05-12 | $59.03 | $132.63 | 310,100 | — | — |
| 2008-05-09 | $57.77 | $129.80 | 319,700 | — | — |
| 2008-05-08 | $58.35 | $131.10 | 423,500 | — | — |
| 2008-05-07 | $58.34 | $131.08 | 457,500 | — | — |
| 2008-05-06 | $57.99 | $130.29 | 423,800 | — | — |
| 2008-05-05 | $55.51 | $124.72 | 550,600 | — | — |
| 2008-05-02 | $55.40 | $124.47 | 399,400 | — | — |
| 2008-05-01 | $57.16 | $128.43 | 348,800 | — | — |
| 2008-04-30 | $58.54 | $131.53 | 492,700 | — | — |
| 2008-04-29 | $57.08 | $128.25 | 315,900 | — | — |
| 2008-04-28 | $57.34 | $128.83 | 218,200 | — | — |
| 2008-04-25 | $57.23 | $128.59 | 330,200 | — | — |
| 2008-04-24 | $56.20 | $126.27 | 678,500 | — | — |
| 2008-04-23 | $59.25 | $133.12 | 355,900 | — | — |
| 2008-04-22 | $60.05 | $134.92 | 1,295,400 | — | — |
| 2008-04-21 | $60.72 | $136.43 | 315,100 | — | — |
| 2008-04-18 | $58.95 | $132.45 | 219,200 | — | — |
| 2008-04-17 | $58.44 | $131.30 | 287,800 | — | — |
| 2008-04-16 | $59.34 | $133.33 | 372,100 | — | — |
| 2008-04-15 | $56.05 | $125.93 | 240,900 | — | — |
| 2008-04-14 | $55.25 | $124.14 | 348,600 | — | — |
| 2008-04-11 | $53.11 | $119.33 | 192,100 | — | — |
| 2008-04-10 | $54.13 | $121.62 | 381,700 | — | — |
| 2008-04-09 | $54.38 | $122.18 | 245,600 | — | — |
| 2008-04-08 | $54.22 | $121.82 | 355,100 | — | — |
| 2008-04-07 | $53.28 | $119.71 | 326,300 | — | — |
| 2008-04-04 | $52.99 | $119.06 | 421,600 | — | — |
| 2008-04-03 | $52.60 | $118.18 | 338,200 | — | — |
| 2008-04-02 | $53.25 | $119.64 | 714,500 | — | — |
| 2008-04-01 | $52.55 | $118.07 | 377,100 | — | — |
| 2008-03-31 | $52.26 | $117.42 | 373,700 | — | — |
| 2008-03-28 | $53.05 | $119.19 | 325,800 | — | — |
| 2008-03-27 | $53.35 | $119.87 | 557,000 | — | — |
| 2008-03-26 | $52.86 | $118.77 | 387,800 | — | — |
| 2008-03-25 | $51.98 | $116.79 | 296,100 | — | — |
| 2008-03-24 | $50.27 | $112.95 | 393,100 | — | — |
| 2008-03-20 | $50.32 | $113.06 | 443,800 | — | — |
| 2008-03-19 | $50.32 | $113.06 | 509,400 | — | — |
| 2008-03-18 | $53.43 | $120.05 | 417,900 | — | — |
| 2008-03-17 | $51.88 | $116.56 | 795,500 | — | — |
| 2008-03-14 | $54.22 | $121.82 | 621,700 | — | — |
| 2008-03-13 | $55.99 | $125.80 | 570,000 | — | — |
| 2008-03-12 | $55.64 | $125.01 | 396,700 | — | — |
| 2008-03-11 | $55.97 | $125.75 | 536,200 | — | — |
| 2008-03-10 | $54.80 | $123.13 | 393,300 | — | — |
| 2008-03-07 | $56.09 | $126.02 | 498,000 | — | — |
| 2008-03-06 | $57.98 | $130.27 | 400,700 | — | — |
| 2008-03-05 | $58.06 | $130.45 | 537,300 | — | — |
| 2008-03-04 | $56.33 | $126.56 | 604,000 | — | — |
| 2008-03-03 | $55.80 | $125.37 | 573,900 | — | — |
| 2008-02-29 | $56.59 | $127.15 | 374,900 | — | — |
| 2008-02-28 | $57.48 | $129.15 | 478,100 | — | — |
| 2008-02-27 | $56.69 | $127.17 | 410,100 | — | — |
| 2008-02-26 | $56.55 | $126.86 | 423,200 | — | — |
| 2008-02-25 | $55.15 | $123.72 | 350,400 | — | — |
| 2008-02-22 | $53.40 | $119.79 | 450,900 | — | — |
| 2008-02-21 | $53.13 | $119.18 | 428,100 | — | — |
| 2008-02-20 | $53.84 | $120.78 | 410,500 | — | — |
| 2008-02-19 | $52.75 | $118.33 | 502,000 | — | — |
| 2008-02-15 | $53.60 | $120.24 | 327,100 | — | — |
| 2008-02-14 | $54.26 | $121.72 | 640,100 | — | — |
| 2008-02-13 | $53.06 | $119.03 | 413,200 | — | — |
| 2008-02-12 | $51.68 | $115.93 | 413,000 | — | — |
| 2008-02-11 | $51.63 | $115.82 | 390,000 | — | — |
| 2008-02-08 | $50.89 | $114.16 | 375,000 | — | — |
| 2008-02-07 | $49.86 | $111.85 | 397,800 | — | — |
| 2008-02-06 | $50.17 | $112.54 | 399,400 | — | — |
| 2008-02-05 | $49.99 | $112.14 | 433,700 | — | — |
| 2008-02-04 | $51.42 | $115.35 | 359,700 | — | — |
| 2008-02-01 | $50.27 | $112.77 | 278,700 | — | — |
| 2008-01-31 | $49.22 | $110.41 | 443,300 | — | — |
| 2008-01-30 | $49.33 | $110.66 | 358,600 | — | — |
| 2008-01-29 | $49.03 | $109.99 | 368,400 | — | — |
| 2008-01-28 | $48.51 | $108.82 | 347,900 | — | — |
| 2008-01-25 | $48.85 | $109.58 | 397,700 | — | — |
| 2008-01-24 | $48.40 | $108.57 | 510,100 | — | — |
| 2008-01-23 | $46.68 | $104.71 | 604,800 | — | — |
| 2008-01-22 | $47.17 | $105.81 | 674,900 | — | — |
| 2008-01-18 | $49.16 | $110.28 | 492,900 | — | — |
| 2008-01-17 | $48.35 | $108.46 | 402,500 | — | — |
| 2008-01-16 | $49.65 | $111.38 | 424,000 | — | — |
| 2008-01-15 | $51.74 | $116.07 | 352,100 | — | — |
| 2008-01-14 | $52.99 | $118.87 | 173,000 | — | — |
| 2008-01-11 | $52.12 | $116.92 | 256,100 | — | — |
| 2008-01-10 | $53.00 | $118.89 | 322,800 | — | — |
| 2008-01-09 | $52.91 | $118.69 | 397,300 | — | — |
| 2008-01-08 | $53.00 | $118.89 | 379,000 | — | — |
| 2008-01-07 | $53.60 | $120.24 | 376,400 | — | — |
| 2008-01-04 | $53.50 | $120.01 | 272,500 | — | — |
| 2008-01-03 | $54.94 | $123.24 | 350,100 | — | — |
| 2008-01-02 | $54.92 | $123.20 | 316,900 | — | — |