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
- 1986-02-04 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 | $35.88 | $37.46 | 132,500 | — | — |
| 2008-12-30 | $34.92 | $36.46 | 142,300 | — | — |
| 2008-12-29 | $34.12 | $35.62 | 140,300 | — | — |
| 2008-12-26 | $32.45 | $33.88 | 25,500 | — | — |
| 2008-12-24 | $31.90 | $33.31 | 14,000 | — | — |
| 2008-12-23 | $31.81 | $33.21 | 43,500 | — | — |
| 2008-12-22 | $32.28 | $33.70 | 39,700 | — | — |
| 2008-12-19 | $32.22 | $33.64 | 140,700 | — | — |
| 2008-12-18 | $30.44 | $31.78 | 49,700 | — | — |
| 2008-12-17 | $30.29 | $31.63 | 51,700 | — | — |
| 2008-12-16 | $30.35 | $31.69 | 91,400 | — | — |
| 2008-12-15 | $30.04 | $31.36 | 56,400 | — | — |
| 2008-12-12 | $30.53 | $31.88 | 44,800 | — | — |
| 2008-12-11 | $29.54 | $30.84 | 60,000 | — | — |
| 2008-12-10 | $30.17 | $31.40 | 42,800 | — | — |
| 2008-12-09 | $29.38 | $30.58 | 35,300 | — | — |
| 2008-12-08 | $29.83 | $31.04 | 63,600 | — | — |
| 2008-12-05 | $29.40 | $30.60 | 89,400 | — | — |
| 2008-12-04 | $29.28 | $30.47 | 44,800 | — | — |
| 2008-12-03 | $30.21 | $31.44 | 97,300 | — | — |
| 2008-12-02 | $28.93 | $30.11 | 145,200 | — | — |
| 2008-12-01 | $28.30 | $29.45 | 78,800 | — | — |
| 2008-11-28 | $29.74 | $30.95 | 10,900 | — | — |
| 2008-11-26 | $29.92 | $31.14 | 54,800 | — | — |
| 2008-11-25 | $29.22 | $30.41 | 81,400 | — | — |
| 2008-11-24 | $28.73 | $29.90 | 86,200 | — | — |
| 2008-11-21 | $28.17 | $29.32 | 98,700 | — | — |
| 2008-11-20 | $26.07 | $27.13 | 110,400 | — | — |
| 2008-11-19 | $27.35 | $28.46 | 57,900 | — | — |
| 2008-11-18 | $29.92 | $31.14 | 82,900 | — | — |
| 2008-11-17 | $29.57 | $30.77 | 38,600 | — | — |
| 2008-11-14 | $29.46 | $30.66 | 52,400 | — | — |
| 2008-11-13 | $29.70 | $30.91 | 98,600 | — | — |
| 2008-11-12 | $28.44 | $29.60 | 68,500 | — | — |
| 2008-11-11 | $29.81 | $31.02 | 63,500 | — | — |
| 2008-11-10 | $30.45 | $31.69 | 61,800 | — | — |
| 2008-11-07 | $30.53 | $31.77 | 62,800 | — | — |
| 2008-11-06 | $30.37 | $31.61 | 52,800 | — | — |
| 2008-11-05 | $29.00 | $30.18 | 29,600 | — | — |
| 2008-11-04 | $30.51 | $31.75 | 57,100 | — | — |
| 2008-11-03 | $31.00 | $32.26 | 52,700 | — | — |
| 2008-10-31 | $31.36 | $32.64 | 93,800 | — | — |
| 2008-10-30 | $29.08 | $30.26 | 103,900 | — | — |
| 2008-10-29 | $28.71 | $29.88 | 98,800 | — | — |
| 2008-10-28 | $29.00 | $30.18 | 102,300 | — | — |
| 2008-10-27 | $28.32 | $29.47 | 57,400 | — | — |
| 2008-10-24 | $28.89 | $30.07 | 57,400 | — | — |
| 2008-10-23 | $29.31 | $30.50 | 53,400 | — | — |
| 2008-10-22 | $28.02 | $29.16 | 35,600 | — | — |
| 2008-10-21 | $28.77 | $29.94 | 26,600 | — | — |
| 2008-10-20 | $29.82 | $31.03 | 30,100 | — | — |
| 2008-10-17 | $29.38 | $30.58 | 80,900 | — | — |
| 2008-10-16 | $29.53 | $30.73 | 83,400 | — | — |
| 2008-10-15 | $27.62 | $28.74 | 48,500 | — | — |
| 2008-10-14 | $30.16 | $31.39 | 54,700 | — | — |
| 2008-10-13 | $30.00 | $31.22 | 72,800 | — | — |
| 2008-10-10 | $26.75 | $27.84 | 143,000 | — | — |
| 2008-10-09 | $26.67 | $27.76 | 82,300 | — | — |
| 2008-10-08 | $29.76 | $30.97 | 98,900 | — | — |
| 2008-10-07 | $30.73 | $31.98 | 57,700 | — | — |
| 2008-10-06 | $31.66 | $32.95 | 70,700 | — | — |
| 2008-10-03 | $33.25 | $34.60 | 51,500 | — | — |
| 2008-10-02 | $33.50 | $34.86 | 43,500 | — | — |
| 2008-10-01 | $34.04 | $35.43 | 48,200 | — | — |
| 2008-09-30 | $33.91 | $35.29 | 97,700 | — | — |
| 2008-09-29 | $32.49 | $33.81 | 59,600 | — | — |
| 2008-09-26 | $34.17 | $35.56 | 104,900 | — | — |
| 2008-09-25 | $34.54 | $35.95 | 109,900 | — | — |
| 2008-09-24 | $34.46 | $35.86 | 141,900 | — | — |
| 2008-09-23 | $34.56 | $35.97 | 116,100 | — | — |
| 2008-09-22 | $33.76 | $35.13 | 84,200 | — | — |
| 2008-09-19 | $33.99 | $35.37 | 242,200 | — | — |
| 2008-09-18 | $33.50 | $34.86 | 158,500 | — | — |
| 2008-09-17 | $33.00 | $34.34 | 61,700 | — | — |
| 2008-09-16 | $33.92 | $35.30 | 100,100 | — | — |
| 2008-09-15 | $32.85 | $34.19 | 101,300 | — | — |
| 2008-09-12 | $33.40 | $34.76 | 78,600 | — | — |
| 2008-09-11 | $33.75 | $35.12 | 74,500 | — | — |
| 2008-09-10 | $33.65 | $34.92 | 84,800 | — | — |
| 2008-09-09 | $33.65 | $34.92 | 79,800 | — | — |
| 2008-09-08 | $34.00 | $35.29 | 75,000 | — | — |
| 2008-09-05 | $33.81 | $35.09 | 150,300 | — | — |
| 2008-09-04 | $33.36 | $34.62 | 50,800 | — | — |
| 2008-09-03 | $33.81 | $35.09 | 117,800 | — | — |
| 2008-09-02 | $34.05 | $35.34 | 80,500 | — | — |
| 2008-08-29 | $33.69 | $34.96 | 70,300 | — | — |
| 2008-08-28 | $34.29 | $35.59 | 66,300 | — | — |
| 2008-08-27 | $33.56 | $34.83 | 46,700 | — | — |
| 2008-08-26 | $33.46 | $34.73 | 72,400 | — | — |
| 2008-08-25 | $33.38 | $34.64 | 60,000 | — | — |
| 2008-08-22 | $34.33 | $35.63 | 43,500 | — | — |
| 2008-08-21 | $33.87 | $35.15 | 119,700 | — | — |
| 2008-08-20 | $33.88 | $35.16 | 65,000 | — | — |
| 2008-08-19 | $33.89 | $35.17 | 32,400 | — | — |
| 2008-08-18 | $34.63 | $35.94 | 65,500 | — | — |
| 2008-08-15 | $34.70 | $36.01 | 98,100 | — | — |
| 2008-08-14 | $34.62 | $35.93 | 37,900 | — | — |
| 2008-08-13 | $34.15 | $35.44 | 54,200 | — | — |
| 2008-08-12 | $34.26 | $35.56 | 61,100 | — | — |
| 2008-08-11 | $33.84 | $35.12 | 65,900 | — | — |
| 2008-08-08 | $33.01 | $34.26 | 76,500 | — | — |
| 2008-08-07 | $32.26 | $33.48 | 43,000 | — | — |
| 2008-08-06 | $32.56 | $33.79 | 51,900 | — | — |
| 2008-08-05 | $32.57 | $33.80 | 131,500 | — | — |
| 2008-08-04 | $31.80 | $33.00 | 82,300 | — | — |
| 2008-08-01 | $31.93 | $33.14 | 44,500 | — | — |
| 2008-07-31 | $31.67 | $32.87 | 54,300 | — | — |
| 2008-07-30 | $31.62 | $32.82 | 57,300 | — | — |
| 2008-07-29 | $31.47 | $32.66 | 62,800 | — | — |
| 2008-07-28 | $30.94 | $32.11 | 76,300 | — | — |
| 2008-07-25 | $31.98 | $33.19 | 68,100 | — | — |
| 2008-07-24 | $32.55 | $33.78 | 103,800 | — | — |
| 2008-07-23 | $32.68 | $33.92 | 62,000 | — | — |
| 2008-07-22 | $31.75 | $32.95 | 124,200 | — | — |
| 2008-07-21 | $29.55 | $30.67 | 18,100 | — | — |
| 2008-07-18 | $29.71 | $30.83 | 34,600 | — | — |
| 2008-07-17 | $30.35 | $31.50 | 26,800 | — | — |
| 2008-07-16 | $29.91 | $31.04 | 37,200 | — | — |
| 2008-07-15 | $29.31 | $30.42 | 117,600 | — | — |
| 2008-07-14 | $28.51 | $29.59 | 36,500 | — | — |
| 2008-07-11 | $28.42 | $29.50 | 64,000 | — | — |
| 2008-07-10 | $27.98 | $29.04 | 56,500 | — | — |
| 2008-07-09 | $27.81 | $28.86 | 47,300 | — | — |
| 2008-07-08 | $27.90 | $28.96 | 100,000 | — | — |
| 2008-07-07 | $27.63 | $28.68 | 95,900 | — | — |
| 2008-07-03 | $27.80 | $28.85 | 25,800 | — | — |
| 2008-07-02 | $27.60 | $28.64 | 82,200 | — | — |
| 2008-07-01 | $27.81 | $28.86 | 92,800 | — | — |
| 2008-06-30 | $27.41 | $28.45 | 80,300 | — | — |
| 2008-06-27 | $27.71 | $28.76 | 314,300 | — | — |
| 2008-06-26 | $27.57 | $28.61 | 113,700 | — | — |
| 2008-06-25 | $27.92 | $28.98 | 128,000 | — | — |
| 2008-06-24 | $27.49 | $28.53 | 60,900 | — | — |
| 2008-06-23 | $27.80 | $28.85 | 24,700 | — | — |
| 2008-06-20 | $28.10 | $29.16 | 151,000 | — | — |
| 2008-06-19 | $28.10 | $29.16 | 37,900 | — | — |
| 2008-06-18 | $27.84 | $28.89 | 71,900 | — | — |
| 2008-06-17 | $27.80 | $28.85 | 32,200 | — | — |
| 2008-06-16 | $27.96 | $29.02 | 45,300 | — | — |
| 2008-06-13 | $28.05 | $29.11 | 33,100 | — | — |
| 2008-06-12 | $27.93 | $28.99 | 88,700 | — | — |
| 2008-06-11 | $27.78 | $28.73 | 141,100 | — | — |
| 2008-06-10 | $28.00 | $28.96 | 27,300 | — | — |
| 2008-06-09 | $28.09 | $29.06 | 52,000 | — | — |
| 2008-06-06 | $28.38 | $29.36 | 30,900 | — | — |
| 2008-06-05 | $29.25 | $30.26 | 59,600 | — | — |
| 2008-06-04 | $28.94 | $29.93 | 36,500 | — | — |
| 2008-06-03 | $28.61 | $29.59 | 42,800 | — | — |
| 2008-06-02 | $28.57 | $29.55 | 34,300 | — | — |
| 2008-05-30 | $29.05 | $30.05 | 92,900 | — | — |
| 2008-05-29 | $28.71 | $29.70 | 97,600 | — | — |
| 2008-05-28 | $28.36 | $29.33 | 35,600 | — | — |
| 2008-05-27 | $28.11 | $29.08 | 79,100 | — | — |
| 2008-05-23 | $28.42 | $29.40 | 43,300 | — | — |
| 2008-05-22 | $28.94 | $29.93 | 63,000 | — | — |
| 2008-05-21 | $28.06 | $29.02 | 45,300 | — | — |
| 2008-05-20 | $28.20 | $29.17 | 24,400 | — | — |
| 2008-05-19 | $28.47 | $29.45 | 68,700 | — | — |
| 2008-05-16 | $29.05 | $30.05 | 54,300 | — | — |
| 2008-05-15 | $28.86 | $29.85 | 88,100 | — | — |
| 2008-05-14 | $28.73 | $29.72 | 42,700 | — | — |
| 2008-05-13 | $28.99 | $29.99 | 101,200 | — | — |
| 2008-05-12 | $29.04 | $30.04 | 45,600 | — | — |
| 2008-05-09 | $28.34 | $29.31 | 47,400 | — | — |
| 2008-05-08 | $28.38 | $29.36 | 43,700 | — | — |
| 2008-05-07 | $28.15 | $29.12 | 47,300 | — | — |
| 2008-05-06 | $28.93 | $29.92 | 59,800 | — | — |
| 2008-05-05 | $28.47 | $29.45 | 55,700 | — | — |
| 2008-05-02 | $29.02 | $30.02 | 81,000 | — | — |
| 2008-05-01 | $28.96 | $29.96 | 135,400 | — | — |
| 2008-04-30 | $28.64 | $29.62 | 85,100 | — | — |
| 2008-04-29 | $29.65 | $30.67 | 65,200 | — | — |
| 2008-04-28 | $28.78 | $29.77 | 105,100 | — | — |
| 2008-04-25 | $29.67 | $30.69 | 116,200 | — | — |
| 2008-04-24 | $28.37 | $29.34 | 54,600 | — | — |
| 2008-04-23 | $27.95 | $28.91 | 42,500 | — | — |
| 2008-04-22 | $27.81 | $28.77 | 49,300 | — | — |
| 2008-04-21 | $28.34 | $29.31 | 35,000 | — | — |
| 2008-04-18 | $28.89 | $29.88 | 40,900 | — | — |
| 2008-04-17 | $27.64 | $28.59 | 45,000 | — | — |
| 2008-04-16 | $27.89 | $28.85 | 68,000 | — | — |
| 2008-04-15 | $28.37 | $29.34 | 44,400 | — | — |
| 2008-04-14 | $28.05 | $29.01 | 54,000 | — | — |
| 2008-04-11 | $27.54 | $28.49 | 50,400 | — | — |
| 2008-04-10 | $28.64 | $29.62 | 38,300 | — | — |
| 2008-04-09 | $28.27 | $29.24 | 52,700 | — | — |
| 2008-04-08 | $28.51 | $29.49 | 36,800 | — | — |
| 2008-04-07 | $27.93 | $28.89 | 37,900 | — | — |
| 2008-04-04 | $28.18 | $29.15 | 55,700 | — | — |
| 2008-04-03 | $27.73 | $28.68 | 293,900 | — | — |
| 2008-04-02 | $27.70 | $28.65 | 248,300 | — | — |
| 2008-04-01 | $27.50 | $28.44 | 414,100 | — | — |
| 2008-03-31 | $27.47 | $28.41 | 79,000 | — | — |
| 2008-03-28 | $27.08 | $28.01 | 59,500 | — | — |
| 2008-03-27 | $27.06 | $27.99 | 54,200 | — | — |
| 2008-03-26 | $27.15 | $28.08 | 36,800 | — | — |
| 2008-03-25 | $27.28 | $28.22 | 42,400 | — | — |
| 2008-03-24 | $27.38 | $28.32 | 65,600 | — | — |
| 2008-03-20 | $26.31 | $27.21 | 235,500 | — | — |
| 2008-03-19 | $26.00 | $26.89 | 79,100 | — | — |
| 2008-03-18 | $25.38 | $26.25 | 116,400 | — | — |
| 2008-03-17 | $23.58 | $24.39 | 81,000 | — | — |
| 2008-03-14 | $24.52 | $25.36 | 120,300 | — | — |
| 2008-03-13 | $25.53 | $26.41 | 53,300 | — | — |
| 2008-03-12 | $24.80 | $25.56 | 57,300 | — | — |
| 2008-03-11 | $25.36 | $26.13 | 76,000 | — | — |
| 2008-03-10 | $24.38 | $25.12 | 37,900 | — | — |
| 2008-03-07 | $24.53 | $25.28 | 73,800 | — | — |
| 2008-03-06 | $24.58 | $25.33 | 91,400 | — | — |
| 2008-03-05 | $25.34 | $26.11 | 72,500 | — | — |
| 2008-03-04 | $25.28 | $26.05 | 79,500 | — | — |
| 2008-03-03 | $25.80 | $26.59 | 151,500 | — | — |
| 2008-02-29 | $24.65 | $25.40 | 82,900 | — | — |
| 2008-02-28 | $25.39 | $26.16 | 59,200 | — | — |
| 2008-02-27 | $25.86 | $26.65 | 39,300 | — | — |
| 2008-02-26 | $25.89 | $26.68 | 80,200 | — | — |
| 2008-02-25 | $26.61 | $27.42 | 55,600 | — | — |
| 2008-02-22 | $25.84 | $26.63 | 78,500 | — | — |
| 2008-02-21 | $25.99 | $26.78 | 42,700 | — | — |
| 2008-02-20 | $26.65 | $27.46 | 65,500 | — | — |
| 2008-02-19 | $27.03 | $27.85 | 84,900 | — | — |
| 2008-02-15 | $26.41 | $27.22 | 69,400 | — | — |
| 2008-02-14 | $25.86 | $26.65 | 108,800 | — | — |
| 2008-02-13 | $26.49 | $27.30 | 43,000 | — | — |
| 2008-02-12 | $26.01 | $26.80 | 125,800 | — | — |
| 2008-02-11 | $25.87 | $26.66 | 149,200 | — | — |
| 2008-02-08 | $25.77 | $26.56 | 87,100 | — | — |
| 2008-02-07 | $26.20 | $27.00 | 128,000 | — | — |
| 2008-02-06 | $25.54 | $26.32 | 172,400 | — | — |
| 2008-02-05 | $25.55 | $26.33 | 112,200 | — | — |
| 2008-02-04 | $25.75 | $26.53 | 111,800 | — | — |
| 2008-02-01 | $25.47 | $26.25 | 132,500 | — | — |
| 2008-01-31 | $25.01 | $25.77 | 150,500 | — | — |
| 2008-01-30 | $24.56 | $25.31 | 79,100 | — | — |
| 2008-01-29 | $25.56 | $26.34 | 113,900 | — | — |
| 2008-01-28 | $25.49 | $26.27 | 164,300 | — | — |
| 2008-01-25 | $25.44 | $26.22 | 337,000 | — | — |
| 2008-01-24 | $27.23 | $28.06 | 63,800 | — | — |
| 2008-01-23 | $28.74 | $29.62 | 90,400 | — | — |
| 2008-01-22 | $27.32 | $28.15 | 70,300 | — | — |
| 2008-01-18 | $27.45 | $28.29 | 116,000 | — | — |
| 2008-01-17 | $27.50 | $28.34 | 60,100 | — | — |
| 2008-01-16 | $27.13 | $27.96 | 85,300 | — | — |
| 2008-01-15 | $27.26 | $28.09 | 52,300 | — | — |
| 2008-01-14 | $27.47 | $28.31 | 62,100 | — | — |
| 2008-01-11 | $27.74 | $28.59 | 82,900 | — | — |
| 2008-01-10 | $28.81 | $29.69 | 60,300 | — | — |
| 2008-01-09 | $28.73 | $29.61 | 73,300 | — | — |
| 2008-01-08 | $27.91 | $28.76 | 47,500 | — | — |
| 2008-01-07 | $28.80 | $29.68 | 50,900 | — | — |
| 2008-01-04 | $28.40 | $29.27 | 61,400 | — | — |
| 2008-01-03 | $29.19 | $30.08 | 56,700 | — | — |
| 2008-01-02 | $30.33 | $31.25 | 40,900 | — | — |