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
- 1986-12-03 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 | $37.35 | $43.12 | 600 | — | — |
| 2008-12-30 | $34.70 | $40.06 | 200 | — | — |
| 2008-12-29 | $36.00 | $41.56 | 3,400 | — | — |
| 2008-12-26 | $36.00 | $41.56 | 1,100 | — | — |
| 2008-12-24 | $33.01 | $38.11 | 200 | — | — |
| 2008-12-23 | $34.30 | $39.60 | 800 | — | — |
| 2008-12-22 | $35.00 | $40.41 | 900 | — | — |
| 2008-12-19 | $34.50 | $39.83 | 2,000 | — | — |
| 2008-12-18 | $33.91 | $39.15 | 4,500 | — | — |
| 2008-12-17 | $32.20 | $37.18 | 7,300 | — | — |
| 2008-12-16 | $33.48 | $38.65 | 11,500 | — | — |
| 2008-12-15 | $32.20 | $37.18 | 3,700 | — | — |
| 2008-12-12 | $32.20 | $37.18 | 300 | — | — |
| 2008-12-11 | $32.20 | $37.18 | 100 | — | — |
| 2008-12-10 | $32.00 | $36.94 | 300 | — | — |
| 2008-12-09 | $33.00 | $38.10 | 600 | — | — |
| 2008-12-08 | $33.00 | $38.10 | 800 | — | — |
| 2008-12-05 | $31.44 | $36.30 | 2,200 | — | — |
| 2008-12-04 | $33.00 | $38.10 | 900 | — | — |
| 2008-12-03 | $33.20 | $38.33 | 800 | — | — |
| 2008-12-02 | $34.97 | $40.37 | 1,000 | — | — |
| 2008-12-01 | $31.07 | $35.87 | 1,500 | — | — |
| 2008-11-28 | $31.00 | $35.79 | 0 | — | — |
| 2008-11-26 | $31.00 | $35.79 | 2,400 | — | — |
| 2008-11-25 | $31.55 | $36.34 | 300 | — | — |
| 2008-11-24 | $32.35 | $37.27 | 1,500 | — | — |
| 2008-11-21 | $30.00 | $34.56 | 3,600 | — | — |
| 2008-11-20 | $35.04 | $40.36 | 300 | — | — |
| 2008-11-19 | $37.99 | $43.76 | 2,500 | — | — |
| 2008-11-18 | $38.00 | $43.77 | 1,200 | — | — |
| 2008-11-17 | $38.99 | $44.91 | 400 | — | — |
| 2008-11-14 | $39.00 | $44.93 | 700 | — | — |
| 2008-11-13 | $39.00 | $44.93 | 1,700 | — | — |
| 2008-11-12 | $39.01 | $44.94 | 1,500 | — | — |
| 2008-11-11 | $39.49 | $45.49 | 400 | — | — |
| 2008-11-10 | $39.50 | $45.50 | 100 | — | — |
| 2008-11-07 | $36.04 | $41.52 | 2,000 | — | — |
| 2008-11-06 | $37.95 | $43.72 | 300 | — | — |
| 2008-11-05 | $37.00 | $42.62 | 500 | — | — |
| 2008-11-04 | $37.00 | $42.62 | 600 | — | — |
| 2008-11-03 | $38.00 | $43.77 | 4,400 | — | — |
| 2008-10-31 | $37.96 | $43.73 | 600 | — | — |
| 2008-10-30 | $33.80 | $38.94 | 1,000 | — | — |
| 2008-10-29 | $38.00 | $43.77 | 0 | — | — |
| 2008-10-28 | $38.00 | $43.77 | 400 | — | — |
| 2008-10-27 | $37.95 | $43.72 | 800 | — | — |
| 2008-10-24 | $32.99 | $38.00 | 700 | — | — |
| 2008-10-23 | $32.00 | $36.86 | 1,300 | — | — |
| 2008-10-22 | $33.01 | $38.03 | 600 | — | — |
| 2008-10-21 | $35.96 | $41.42 | 100 | — | — |
| 2008-10-20 | $33.90 | $39.05 | 1,000 | — | — |
| 2008-10-17 | $33.88 | $39.03 | 1,900 | — | — |
| 2008-10-16 | $32.05 | $36.92 | 1,200 | — | — |
| 2008-10-15 | $32.99 | $38.00 | 500 | — | — |
| 2008-10-14 | $32.00 | $36.86 | 600 | — | — |
| 2008-10-13 | $32.55 | $37.50 | 3,000 | — | — |
| 2008-10-10 | $32.00 | $36.86 | 3,200 | — | — |
| 2008-10-09 | $34.00 | $39.17 | 1,600 | — | — |
| 2008-10-08 | $35.00 | $40.32 | 1,100 | — | — |
| 2008-10-07 | $36.20 | $41.70 | 500 | — | — |
| 2008-10-06 | $36.00 | $41.47 | 2,700 | — | — |
| 2008-10-03 | $39.00 | $44.93 | 8,200 | — | — |
| 2008-10-02 | $41.30 | $47.58 | 200 | — | — |
| 2008-10-01 | $41.00 | $47.23 | 200 | — | — |
| 2008-09-30 | $40.01 | $46.09 | 0 | — | — |
| 2008-09-29 | $40.01 | $46.09 | 1,700 | — | — |
| 2008-09-26 | $44.00 | $50.69 | 2,100 | — | — |
| 2008-09-25 | $43.99 | $50.67 | 500 | — | — |
| 2008-09-24 | $42.50 | $48.96 | 300 | — | — |
| 2008-09-23 | $42.50 | $48.96 | 0 | — | — |
| 2008-09-22 | $42.50 | $48.96 | 1,300 | — | — |
| 2008-09-19 | $43.85 | $50.51 | 2,500 | — | — |
| 2008-09-18 | $45.28 | $52.16 | 0 | — | — |
| 2008-09-17 | $45.28 | $52.16 | 1,300 | — | — |
| 2008-09-16 | $45.60 | $52.53 | 1,700 | — | — |
| 2008-09-15 | $46.30 | $53.34 | 400 | — | — |
| 2008-09-12 | $46.30 | $53.34 | 200 | — | — |
| 2008-09-11 | $46.25 | $53.28 | 900 | — | — |
| 2008-09-10 | $47.26 | $54.44 | 2,100 | — | — |
| 2008-09-09 | $46.48 | $53.54 | 100 | — | — |
| 2008-09-08 | $45.49 | $52.40 | 0 | — | — |
| 2008-09-05 | $45.49 | $52.40 | 1,200 | — | — |
| 2008-09-04 | $45.47 | $52.38 | 3,000 | — | — |
| 2008-09-03 | $45.17 | $52.03 | 2,200 | — | — |
| 2008-09-02 | $43.70 | $50.34 | 4,500 | — | — |
| 2008-08-29 | $43.20 | $49.76 | 500 | — | — |
| 2008-08-28 | $43.50 | $50.11 | 6,900 | — | — |
| 2008-08-27 | $42.76 | $49.26 | 2,600 | — | — |
| 2008-08-26 | $46.20 | $53.14 | 1,000 | — | — |
| 2008-08-25 | $47.92 | $55.12 | 1,800 | — | — |
| 2008-08-22 | $46.51 | $53.50 | 1,500 | — | — |
| 2008-08-21 | $46.43 | $53.40 | 300 | — | — |
| 2008-08-20 | $45.34 | $52.15 | 4,000 | — | — |
| 2008-08-19 | $45.50 | $52.33 | 600 | — | — |
| 2008-08-18 | $46.00 | $52.91 | 200 | — | — |
| 2008-08-15 | $48.98 | $56.34 | 200 | — | — |
| 2008-08-14 | $48.36 | $55.62 | 200 | — | — |
| 2008-08-13 | $48.00 | $55.21 | 1,900 | — | — |
| 2008-08-12 | $47.50 | $54.64 | 1,200 | — | — |
| 2008-08-11 | $49.00 | $56.36 | 600 | — | — |
| 2008-08-08 | $49.00 | $56.36 | 300 | — | — |
| 2008-08-07 | $49.00 | $56.36 | 1,000 | — | — |
| 2008-08-06 | $49.49 | $56.92 | 200 | — | — |
| 2008-08-05 | $48.29 | $55.54 | 2,500 | — | — |
| 2008-08-04 | $46.00 | $52.91 | 300 | — | — |
| 2008-08-01 | $46.16 | $53.09 | 300 | — | — |
| 2008-07-31 | $45.00 | $51.76 | 200 | — | — |
| 2008-07-30 | $45.00 | $51.76 | 400 | — | — |
| 2008-07-29 | $45.00 | $51.76 | 300 | — | — |
| 2008-07-28 | $45.00 | $51.76 | 600 | — | — |
| 2008-07-25 | $45.00 | $51.76 | 1,100 | — | — |
| 2008-07-24 | $45.00 | $51.76 | 1,900 | — | — |
| 2008-07-23 | $43.80 | $50.38 | 2,200 | — | — |
| 2008-07-22 | $43.86 | $50.45 | 1,300 | — | — |
| 2008-07-21 | $42.44 | $48.82 | 600 | — | — |
| 2008-07-18 | $44.00 | $50.61 | 3,400 | — | — |
| 2008-07-17 | $43.20 | $49.69 | 2,700 | — | — |
| 2008-07-16 | $42.00 | $48.31 | 300 | — | — |
| 2008-07-15 | $43.91 | $50.51 | 5,600 | — | — |
| 2008-07-14 | $42.94 | $49.39 | 2,500 | — | — |
| 2008-07-11 | $42.00 | $48.31 | 1,900 | — | — |
| 2008-07-10 | $45.40 | $52.22 | 5,700 | — | — |
| 2008-07-09 | $46.50 | $53.48 | 2,700 | — | — |
| 2008-07-08 | $48.00 | $55.21 | 1,900 | — | — |
| 2008-07-07 | $46.51 | $53.50 | 1,100 | — | — |
| 2008-07-03 | $48.50 | $55.79 | 1,300 | — | — |
| 2008-07-02 | $48.00 | $55.21 | 11,800 | — | — |
| 2008-07-01 | $48.18 | $55.42 | 3,400 | — | — |
| 2008-06-30 | $48.50 | $55.79 | 800 | — | — |
| 2008-06-27 | $48.20 | $55.44 | 900 | — | — |
| 2008-06-26 | $48.20 | $55.44 | 600 | — | — |
| 2008-06-25 | $48.06 | $55.28 | 1,200 | — | — |
| 2008-06-24 | $48.20 | $55.44 | 600 | — | — |
| 2008-06-23 | $47.16 | $54.24 | 1,000 | — | — |
| 2008-06-20 | $48.65 | $55.96 | 2,400 | — | — |
| 2008-06-19 | $48.60 | $55.90 | 900 | — | — |
| 2008-06-18 | $48.60 | $55.90 | 300 | — | — |
| 2008-06-17 | $48.55 | $55.84 | 6,500 | — | — |
| 2008-06-16 | $49.00 | $56.36 | 500 | — | — |
| 2008-06-13 | $49.00 | $56.36 | 1,800 | — | — |
| 2008-06-12 | $49.39 | $56.81 | 400 | — | — |
| 2008-06-11 | $49.10 | $56.48 | 4,400 | — | — |
| 2008-06-10 | $49.48 | $56.91 | 2,400 | — | — |
| 2008-06-09 | $49.89 | $57.38 | 200 | — | — |
| 2008-06-06 | $49.25 | $56.65 | 2,000 | — | — |
| 2008-06-05 | $49.84 | $57.33 | 1,800 | — | — |
| 2008-06-04 | $48.26 | $55.51 | 5,600 | — | — |
| 2008-06-03 | $49.89 | $57.38 | 1,000 | — | — |
| 2008-06-02 | $49.74 | $57.21 | 2,400 | — | — |
| 2008-05-30 | $48.27 | $55.52 | 2,700 | — | — |
| 2008-05-29 | $49.02 | $56.38 | 3,400 | — | — |
| 2008-05-28 | $49.99 | $57.42 | 800 | — | — |
| 2008-05-27 | $49.99 | $57.42 | 1,800 | — | — |
| 2008-05-23 | $48.53 | $55.74 | 400 | — | — |
| 2008-05-22 | $49.86 | $57.27 | 800 | — | — |
| 2008-05-21 | $48.50 | $55.71 | 1,100 | — | — |
| 2008-05-20 | $47.88 | $55.00 | 600 | — | — |
| 2008-05-19 | $48.50 | $55.71 | 700 | — | — |
| 2008-05-16 | $44.76 | $51.41 | 200 | — | — |
| 2008-05-15 | $48.48 | $55.68 | 200 | — | — |
| 2008-05-14 | $47.50 | $54.56 | 2,300 | — | — |
| 2008-05-13 | $46.36 | $53.25 | 1,100 | — | — |
| 2008-05-12 | $46.81 | $53.77 | 0 | — | — |
| 2008-05-09 | $46.81 | $53.77 | 800 | — | — |
| 2008-05-08 | $47.99 | $55.12 | 1,300 | — | — |
| 2008-05-07 | $48.75 | $55.99 | 2,000 | — | — |
| 2008-05-06 | $49.27 | $56.59 | 1,800 | — | — |
| 2008-05-05 | $49.72 | $57.11 | 400 | — | — |
| 2008-05-02 | $49.76 | $57.15 | 2,400 | — | — |
| 2008-05-01 | $50.00 | $57.43 | 200 | — | — |
| 2008-04-30 | $49.99 | $57.42 | 1,700 | — | — |
| 2008-04-29 | $50.00 | $57.43 | 2,500 | — | — |
| 2008-04-28 | $49.65 | $57.03 | 0 | — | — |
| 2008-04-25 | $49.65 | $57.03 | 500 | — | — |
| 2008-04-24 | $48.98 | $56.26 | 800 | — | — |
| 2008-04-23 | $49.91 | $57.33 | 0 | — | — |
| 2008-04-22 | $49.91 | $57.33 | 1,800 | — | — |
| 2008-04-21 | $49.20 | $56.51 | 700 | — | — |
| 2008-04-18 | $49.48 | $56.83 | 0 | — | — |
| 2008-04-17 | $49.48 | $56.83 | 800 | — | — |
| 2008-04-16 | $49.01 | $56.29 | 500 | — | — |
| 2008-04-15 | $50.00 | $57.43 | 700 | — | — |
| 2008-04-14 | $48.57 | $55.79 | 700 | — | — |
| 2008-04-11 | $49.61 | $56.98 | 1,600 | — | — |
| 2008-04-10 | $49.99 | $57.42 | 1,500 | — | — |
| 2008-04-09 | $49.53 | $56.89 | 700 | — | — |
| 2008-04-08 | $48.23 | $55.40 | 500 | — | — |
| 2008-04-07 | $50.00 | $57.43 | 300 | — | — |
| 2008-04-04 | $50.00 | $57.43 | 700 | — | — |
| 2008-04-03 | $49.50 | $56.86 | 1,000 | — | — |
| 2008-04-02 | $49.75 | $57.14 | 5,300 | — | — |
| 2008-04-01 | $48.43 | $55.63 | 2,500 | — | — |
| 2008-03-31 | $49.00 | $56.28 | 400 | — | — |
| 2008-03-28 | $49.00 | $56.28 | 2,600 | — | — |
| 2008-03-27 | $48.73 | $55.97 | 9,400 | — | — |
| 2008-03-26 | $46.20 | $53.07 | 1,700 | — | — |
| 2008-03-25 | $47.92 | $55.04 | 2,900 | — | — |
| 2008-03-24 | $47.99 | $55.12 | 1,000 | — | — |
| 2008-03-20 | $44.40 | $51.00 | 800 | — | — |
| 2008-03-19 | $45.45 | $52.20 | 1,900 | — | — |
| 2008-03-18 | $45.50 | $52.26 | 6,400 | — | — |
| 2008-03-17 | $45.61 | $52.39 | 400 | — | — |
| 2008-03-14 | $46.00 | $52.84 | 1,000 | — | — |
| 2008-03-13 | $45.74 | $52.54 | 1,000 | — | — |
| 2008-03-12 | $44.51 | $51.04 | 1,600 | — | — |
| 2008-03-11 | $46.47 | $53.29 | 2,300 | — | — |
| 2008-03-10 | $45.37 | $52.03 | 2,800 | — | — |
| 2008-03-07 | $44.94 | $51.54 | 3,200 | — | — |
| 2008-03-06 | $46.13 | $52.90 | 3,100 | — | — |
| 2008-03-05 | $46.11 | $52.88 | 3,200 | — | — |
| 2008-03-04 | $46.83 | $53.70 | 2,700 | — | — |
| 2008-03-03 | $48.64 | $55.78 | 1,800 | — | — |
| 2008-02-29 | $48.64 | $55.78 | 1,500 | — | — |
| 2008-02-28 | $48.99 | $56.18 | 600 | — | — |
| 2008-02-27 | $48.88 | $56.06 | 2,100 | — | — |
| 2008-02-26 | $47.74 | $54.75 | 8,500 | — | — |
| 2008-02-25 | $47.13 | $54.05 | 11,900 | — | — |
| 2008-02-22 | $45.30 | $51.95 | 4,400 | — | — |
| 2008-02-21 | $44.80 | $51.38 | 12,900 | — | — |
| 2008-02-20 | $46.19 | $52.97 | 13,600 | — | — |
| 2008-02-19 | $45.19 | $51.82 | 6,400 | — | — |
| 2008-02-15 | $42.87 | $49.16 | 2,100 | — | — |
| 2008-02-14 | $40.70 | $46.67 | 7,100 | — | — |
| 2008-02-13 | $40.25 | $46.16 | 0 | — | — |
| 2008-02-12 | $40.25 | $46.16 | 4,400 | — | — |
| 2008-02-11 | $40.15 | $46.04 | 4,600 | — | — |
| 2008-02-08 | $39.21 | $44.97 | 7,800 | — | — |
| 2008-02-07 | $39.81 | $45.65 | 800 | — | — |
| 2008-02-06 | $39.08 | $44.82 | 400 | — | — |
| 2008-02-05 | $39.00 | $44.73 | 2,800 | — | — |
| 2008-02-04 | $38.28 | $43.90 | 500 | — | — |
| 2008-02-01 | $38.03 | $43.61 | 5,200 | — | — |
| 2008-01-31 | $38.94 | $44.66 | 12,000 | — | — |
| 2008-01-30 | $38.12 | $43.72 | 200 | — | — |
| 2008-01-29 | $37.49 | $42.99 | 0 | — | — |
| 2008-01-28 | $37.49 | $42.99 | 9,600 | — | — |
| 2008-01-25 | $37.50 | $43.00 | 2,500 | — | — |
| 2008-01-24 | $37.60 | $43.12 | 3,300 | — | — |
| 2008-01-23 | $36.01 | $41.30 | 0 | — | — |
| 2008-01-22 | $36.01 | $41.30 | 700 | — | — |
| 2008-01-18 | $36.25 | $41.57 | 2,100 | — | — |
| 2008-01-17 | $36.70 | $42.09 | 1,800 | — | — |
| 2008-01-16 | $37.19 | $42.65 | 300 | — | — |
| 2008-01-15 | $38.00 | $43.58 | 2,300 | — | — |
| 2008-01-14 | $38.26 | $43.88 | 600 | — | — |
| 2008-01-11 | $37.59 | $43.11 | 500 | — | — |
| 2008-01-10 | $37.55 | $43.06 | 0 | — | — |
| 2008-01-09 | $37.55 | $43.06 | 0 | — | — |
| 2008-01-08 | $37.55 | $43.06 | 300 | — | — |
| 2008-01-07 | $37.55 | $43.06 | 0 | — | — |
| 2008-01-04 | $37.55 | $43.06 | 1,800 | — | — |
| 2008-01-03 | $37.55 | $43.06 | 700 | — | — |
| 2008-01-02 | $38.21 | $43.82 | 3,100 | — | — |