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
- 1980-05-29 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 | $36.57 | $38.24 | 248,500 | — | — |
| 2008-12-30 | $33.57 | $35.10 | 241,600 | — | — |
| 2008-12-29 | $34.21 | $35.77 | 147,000 | — | — |
| 2008-12-26 | $34.04 | $35.60 | 88,800 | — | — |
| 2008-12-24 | $32.95 | $34.46 | 32,200 | — | — |
| 2008-12-23 | $32.90 | $34.40 | 98,000 | — | — |
| 2008-12-22 | $33.45 | $34.98 | 209,900 | — | — |
| 2008-12-19 | $33.46 | $34.99 | 424,000 | — | — |
| 2008-12-18 | $33.44 | $34.97 | 147,200 | — | — |
| 2008-12-17 | $32.89 | $34.39 | 216,600 | — | — |
| 2008-12-16 | $34.12 | $35.68 | 222,200 | — | — |
| 2008-12-15 | $30.74 | $32.14 | 134,100 | — | — |
| 2008-12-12 | $31.83 | $33.28 | 201,400 | — | — |
| 2008-12-11 | $30.73 | $32.13 | 164,700 | — | — |
| 2008-12-10 | $32.88 | $34.38 | 156,600 | — | — |
| 2008-12-09 | $32.47 | $33.95 | 155,000 | — | — |
| 2008-12-08 | $33.26 | $34.78 | 196,600 | — | — |
| 2008-12-05 | $31.43 | $32.87 | 169,100 | — | — |
| 2008-12-04 | $29.98 | $31.35 | 148,200 | — | — |
| 2008-12-03 | $30.85 | $32.26 | 163,600 | — | — |
| 2008-12-02 | $29.98 | $31.35 | 197,800 | — | — |
| 2008-12-01 | $27.86 | $29.13 | 172,400 | — | — |
| 2008-11-28 | $32.18 | $33.65 | 64,600 | — | — |
| 2008-11-26 | $31.17 | $32.59 | 203,000 | — | — |
| 2008-11-25 | $28.86 | $30.18 | 165,700 | — | — |
| 2008-11-24 | $28.00 | $29.28 | 263,200 | — | — |
| 2008-11-21 | $26.78 | $28.00 | 327,000 | — | — |
| 2008-11-20 | $24.96 | $26.10 | 216,000 | — | — |
| 2008-11-19 | $26.32 | $27.52 | 176,300 | — | — |
| 2008-11-18 | $29.53 | $30.88 | 211,700 | — | — |
| 2008-11-17 | $30.22 | $31.60 | 177,300 | — | — |
| 2008-11-14 | $29.80 | $31.16 | 244,400 | — | — |
| 2008-11-13 | $33.36 | $34.88 | 364,200 | — | — |
| 2008-11-12 | $28.81 | $30.13 | 237,200 | — | — |
| 2008-11-11 | $29.77 | $31.13 | 137,100 | — | — |
| 2008-11-10 | $30.51 | $31.90 | 203,800 | — | — |
| 2008-11-07 | $31.08 | $32.50 | 305,200 | — | — |
| 2008-11-06 | $30.83 | $32.24 | 458,300 | — | — |
| 2008-11-05 | $34.09 | $35.65 | 346,500 | — | — |
| 2008-11-04 | $36.83 | $38.51 | 238,400 | — | — |
| 2008-11-03 | $35.55 | $37.17 | 154,600 | — | — |
| 2008-10-31 | $35.12 | $36.72 | 344,800 | — | — |
| 2008-10-30 | $33.48 | $35.01 | 182,100 | — | — |
| 2008-10-29 | $31.28 | $32.71 | 407,800 | — | — |
| 2008-10-28 | $30.91 | $32.32 | 242,600 | — | — |
| 2008-10-27 | $27.92 | $29.20 | 243,300 | — | — |
| 2008-10-24 | $31.21 | $32.64 | 139,700 | — | — |
| 2008-10-23 | $32.59 | $34.08 | 239,600 | — | — |
| 2008-10-22 | $33.27 | $34.79 | 214,400 | — | — |
| 2008-10-21 | $33.98 | $35.53 | 186,300 | — | — |
| 2008-10-20 | $34.36 | $35.93 | 176,100 | — | — |
| 2008-10-17 | $33.00 | $34.51 | 389,900 | — | — |
| 2008-10-16 | $32.64 | $34.13 | 302,800 | — | — |
| 2008-10-15 | $29.51 | $30.86 | 177,700 | — | — |
| 2008-10-14 | $33.97 | $35.52 | 244,300 | — | — |
| 2008-10-13 | $34.44 | $36.01 | 136,300 | — | — |
| 2008-10-10 | $30.06 | $31.43 | 444,300 | — | — |
| 2008-10-09 | $29.18 | $30.51 | 377,100 | — | — |
| 2008-10-08 | $32.57 | $34.06 | 453,000 | — | — |
| 2008-10-07 | $35.00 | $36.60 | 289,000 | — | — |
| 2008-10-06 | $35.56 | $37.18 | 372,400 | — | — |
| 2008-10-03 | $38.26 | $40.01 | 158,800 | — | — |
| 2008-10-02 | $39.35 | $41.15 | 232,600 | — | — |
| 2008-10-01 | $42.71 | $44.66 | 114,800 | — | — |
| 2008-09-30 | $42.88 | $44.84 | 191,700 | — | — |
| 2008-09-29 | $41.34 | $43.23 | 150,400 | — | — |
| 2008-09-26 | $43.71 | $45.71 | 146,700 | — | — |
| 2008-09-25 | $44.11 | $46.13 | 126,800 | — | — |
| 2008-09-24 | $43.82 | $45.82 | 122,100 | — | — |
| 2008-09-23 | $45.33 | $47.40 | 190,600 | — | — |
| 2008-09-22 | $46.87 | $49.01 | 208,900 | — | — |
| 2008-09-19 | $48.42 | $50.63 | 7,900 | — | — |
| 2008-09-18 | $47.06 | $49.21 | 557,700 | — | — |
| 2008-09-17 | $44.47 | $46.50 | 276,100 | — | — |
| 2008-09-16 | $46.86 | $49.00 | 281,900 | — | — |
| 2008-09-15 | $43.97 | $45.98 | 126,300 | — | — |
| 2008-09-12 | $45.17 | $47.23 | 151,200 | — | — |
| 2008-09-11 | $45.96 | $48.06 | 85,000 | — | — |
| 2008-09-10 | $45.16 | $47.22 | 129,100 | — | — |
| 2008-09-09 | $44.75 | $46.79 | 142,900 | — | — |
| 2008-09-08 | $45.90 | $48.00 | 183,500 | — | — |
| 2008-09-05 | $44.94 | $46.99 | 217,500 | — | — |
| 2008-09-04 | $45.37 | $47.44 | 99,000 | — | — |
| 2008-09-03 | $47.03 | $49.18 | 191,700 | — | — |
| 2008-09-02 | $47.15 | $49.30 | 203,800 | — | — |
| 2008-08-29 | $47.40 | $49.57 | 113,800 | — | — |
| 2008-08-28 | $47.68 | $49.86 | 145,100 | — | — |
| 2008-08-27 | $46.50 | $48.62 | 127,000 | — | — |
| 2008-08-26 | $46.07 | $48.17 | 141,900 | — | — |
| 2008-08-25 | $44.96 | $47.01 | 122,800 | — | — |
| 2008-08-22 | $46.06 | $48.16 | 166,100 | — | — |
| 2008-08-21 | $44.22 | $46.24 | 85,300 | — | — |
| 2008-08-20 | $45.43 | $47.51 | 133,300 | — | — |
| 2008-08-19 | $45.20 | $47.27 | 118,200 | — | — |
| 2008-08-18 | $46.33 | $48.45 | 136,900 | — | — |
| 2008-08-15 | $46.96 | $49.11 | 229,700 | — | — |
| 2008-08-14 | $47.15 | $49.30 | 167,900 | — | — |
| 2008-08-13 | $46.94 | $49.08 | 198,000 | — | — |
| 2008-08-12 | $47.13 | $49.28 | 191,500 | — | — |
| 2008-08-11 | $47.25 | $49.41 | 500,400 | — | — |
| 2008-08-08 | $46.45 | $48.57 | 194,000 | — | — |
| 2008-08-07 | $44.87 | $46.92 | 104,400 | — | — |
| 2008-08-06 | $45.20 | $47.27 | 117,200 | — | — |
| 2008-08-05 | $45.00 | $47.06 | 186,000 | — | — |
| 2008-08-04 | $44.20 | $46.22 | 131,700 | — | — |
| 2008-08-01 | $44.54 | $46.57 | 170,800 | — | — |
| 2008-07-31 | $44.45 | $46.48 | 205,500 | — | — |
| 2008-07-30 | $44.44 | $46.47 | 248,600 | — | — |
| 2008-07-29 | $44.44 | $46.47 | 304,600 | — | — |
| 2008-07-28 | $42.28 | $44.21 | 337,600 | — | — |
| 2008-07-25 | $44.95 | $47.00 | 227,100 | — | — |
| 2008-07-24 | $43.41 | $45.39 | 245,700 | — | — |
| 2008-07-23 | $43.41 | $45.39 | 126,400 | — | — |
| 2008-07-22 | $42.76 | $44.71 | 163,800 | — | — |
| 2008-07-21 | $40.45 | $42.30 | 82,900 | — | — |
| 2008-07-18 | $40.00 | $41.83 | 166,500 | — | — |
| 2008-07-17 | $40.17 | $42.01 | 218,400 | — | — |
| 2008-07-16 | $40.17 | $42.01 | 164,700 | — | — |
| 2008-07-15 | $38.74 | $40.51 | 239,200 | — | — |
| 2008-07-14 | $38.49 | $40.25 | 229,100 | — | — |
| 2008-07-11 | $38.34 | $40.09 | 252,700 | — | — |
| 2008-07-10 | $37.73 | $39.45 | 157,100 | — | — |
| 2008-07-09 | $37.17 | $38.87 | 195,100 | — | — |
| 2008-07-08 | $38.09 | $39.83 | 325,100 | — | — |
| 2008-07-07 | $36.96 | $38.65 | 371,900 | — | — |
| 2008-07-03 | $37.00 | $38.69 | 164,500 | — | — |
| 2008-07-02 | $36.90 | $38.59 | 245,300 | — | — |
| 2008-07-01 | $37.93 | $39.66 | 261,300 | — | — |
| 2008-06-30 | $37.24 | $38.94 | 293,000 | — | — |
| 2008-06-27 | $37.46 | $39.17 | 601,100 | — | — |
| 2008-06-26 | $38.98 | $40.76 | 284,800 | — | — |
| 2008-06-25 | $40.89 | $42.76 | 195,600 | — | — |
| 2008-06-24 | $41.92 | $43.84 | 96,000 | — | — |
| 2008-06-23 | $42.76 | $44.71 | 129,900 | — | — |
| 2008-06-20 | $42.88 | $44.84 | 372,100 | — | — |
| 2008-06-19 | $42.43 | $44.37 | 120,000 | — | — |
| 2008-06-18 | $41.06 | $42.94 | 82,200 | — | — |
| 2008-06-17 | $40.82 | $42.68 | 127,900 | — | — |
| 2008-06-16 | $41.51 | $43.41 | 221,300 | — | — |
| 2008-06-13 | $41.49 | $43.39 | 266,300 | — | — |
| 2008-06-12 | $40.32 | $42.16 | 85,800 | — | — |
| 2008-06-11 | $40.20 | $42.04 | 116,400 | — | — |
| 2008-06-10 | $41.25 | $43.13 | 168,700 | — | — |
| 2008-06-09 | $40.84 | $42.71 | 197,200 | — | — |
| 2008-06-06 | $41.50 | $43.40 | 221,200 | — | — |
| 2008-06-05 | $44.11 | $46.13 | 165,200 | — | — |
| 2008-06-04 | $43.73 | $45.73 | 139,500 | — | — |
| 2008-06-03 | $43.83 | $45.83 | 126,000 | — | — |
| 2008-06-02 | $44.90 | $46.95 | 142,200 | — | — |
| 2008-05-30 | $45.34 | $47.41 | 223,700 | — | — |
| 2008-05-29 | $44.81 | $46.86 | 150,400 | — | — |
| 2008-05-28 | $43.98 | $45.99 | 91,700 | — | — |
| 2008-05-27 | $43.92 | $45.93 | 133,300 | — | — |
| 2008-05-23 | $43.27 | $45.25 | 97,600 | — | — |
| 2008-05-22 | $43.73 | $45.73 | 137,500 | — | — |
| 2008-05-21 | $43.28 | $45.26 | 213,200 | — | — |
| 2008-05-20 | $43.42 | $45.40 | 250,100 | — | — |
| 2008-05-19 | $43.19 | $45.16 | 207,400 | — | — |
| 2008-05-16 | $42.95 | $44.91 | 123,000 | — | — |
| 2008-05-15 | $42.75 | $44.70 | 104,400 | — | — |
| 2008-05-14 | $43.57 | $45.56 | 171,500 | — | — |
| 2008-05-13 | $42.41 | $44.35 | 152,100 | — | — |
| 2008-05-12 | $42.48 | $44.42 | 114,300 | — | — |
| 2008-05-09 | $42.20 | $44.13 | 117,100 | — | — |
| 2008-05-08 | $42.19 | $44.12 | 188,100 | — | — |
| 2008-05-07 | $42.66 | $44.61 | 182,200 | — | — |
| 2008-05-06 | $43.89 | $45.90 | 149,400 | — | — |
| 2008-05-05 | $43.87 | $45.87 | 161,300 | — | — |
| 2008-05-02 | $44.27 | $46.29 | 156,300 | — | — |
| 2008-05-01 | $44.32 | $46.34 | 340,000 | — | — |
| 2008-04-30 | $43.11 | $45.08 | 148,600 | — | — |
| 2008-04-29 | $43.55 | $45.54 | 229,600 | — | — |
| 2008-04-28 | $45.63 | $47.71 | 133,900 | — | — |
| 2008-04-25 | $45.85 | $47.94 | 134,300 | — | — |
| 2008-04-24 | $44.85 | $46.90 | 165,800 | — | — |
| 2008-04-23 | $43.55 | $45.54 | 90,000 | — | — |
| 2008-04-22 | $42.64 | $44.59 | 108,100 | — | — |
| 2008-04-21 | $43.49 | $45.48 | 69,600 | — | — |
| 2008-04-18 | $44.08 | $46.09 | 133,000 | — | — |
| 2008-04-17 | $43.09 | $45.06 | 58,900 | — | — |
| 2008-04-16 | $44.13 | $46.15 | 131,300 | — | — |
| 2008-04-15 | $41.63 | $43.53 | 110,200 | — | — |
| 2008-04-14 | $42.22 | $44.15 | 59,400 | — | — |
| 2008-04-11 | $42.12 | $44.04 | 167,500 | — | — |
| 2008-04-10 | $43.43 | $45.41 | 94,600 | — | — |
| 2008-04-09 | $42.62 | $44.57 | 80,600 | — | — |
| 2008-04-08 | $43.31 | $45.29 | 91,500 | — | — |
| 2008-04-07 | $43.33 | $45.31 | 73,000 | — | — |
| 2008-04-04 | $43.71 | $45.71 | 92,700 | — | — |
| 2008-04-03 | $43.72 | $45.72 | 94,600 | — | — |
| 2008-04-02 | $43.66 | $45.65 | 156,400 | — | — |
| 2008-04-01 | $43.73 | $45.73 | 195,100 | — | — |
| 2008-03-31 | $42.21 | $44.14 | 338,900 | — | — |
| 2008-03-28 | $42.59 | $44.54 | 224,200 | — | — |
| 2008-03-27 | $42.52 | $44.46 | 124,000 | — | — |
| 2008-03-26 | $43.01 | $44.98 | 184,900 | — | — |
| 2008-03-25 | $44.14 | $46.16 | 177,500 | — | — |
| 2008-03-24 | $43.62 | $45.61 | 232,200 | — | — |
| 2008-03-20 | $44.13 | $46.15 | 790,400 | — | — |
| 2008-03-19 | $42.54 | $44.48 | 148,300 | — | — |
| 2008-03-18 | $44.25 | $46.27 | 177,100 | — | — |
| 2008-03-17 | $41.44 | $43.33 | 169,800 | — | — |
| 2008-03-14 | $40.74 | $42.60 | 184,400 | — | — |
| 2008-03-13 | $42.06 | $43.98 | 114,300 | — | — |
| 2008-03-12 | $41.20 | $43.08 | 158,300 | — | — |
| 2008-03-11 | $41.56 | $43.46 | 235,000 | — | — |
| 2008-03-10 | $39.03 | $40.81 | 136,600 | — | — |
| 2008-03-07 | $40.66 | $42.52 | 73,100 | — | — |
| 2008-03-06 | $40.91 | $42.78 | 149,700 | — | — |
| 2008-03-05 | $41.41 | $43.30 | 133,800 | — | — |
| 2008-03-04 | $41.23 | $43.11 | 126,100 | — | — |
| 2008-03-03 | $41.72 | $43.63 | 190,400 | — | — |
| 2008-02-29 | $41.04 | $42.92 | 212,100 | — | — |
| 2008-02-28 | $42.05 | $43.97 | 126,800 | — | — |
| 2008-02-27 | $42.74 | $44.69 | 129,200 | — | — |
| 2008-02-26 | $43.12 | $45.09 | 157,500 | — | — |
| 2008-02-25 | $42.26 | $44.19 | 131,400 | — | — |
| 2008-02-22 | $41.34 | $43.23 | 175,200 | — | — |
| 2008-02-21 | $41.63 | $43.53 | 188,800 | — | — |
| 2008-02-20 | $42.30 | $44.23 | 145,400 | — | — |
| 2008-02-19 | $41.57 | $43.47 | 105,700 | — | — |
| 2008-02-15 | $41.41 | $43.30 | 163,000 | — | — |
| 2008-02-14 | $42.03 | $43.95 | 180,000 | — | — |
| 2008-02-13 | $44.00 | $46.01 | 137,800 | — | — |
| 2008-02-12 | $42.96 | $44.92 | 182,100 | — | — |
| 2008-02-11 | $43.21 | $45.18 | 154,000 | — | — |
| 2008-02-08 | $43.80 | $45.80 | 218,900 | — | — |
| 2008-02-07 | $44.21 | $46.23 | 163,900 | — | — |
| 2008-02-06 | $44.03 | $46.04 | 156,400 | — | — |
| 2008-02-05 | $44.16 | $46.18 | 256,800 | — | — |
| 2008-02-04 | $45.47 | $47.55 | 200,100 | — | — |
| 2008-02-01 | $46.95 | $49.10 | 259,300 | — | — |
| 2008-01-31 | $46.04 | $48.14 | 314,700 | — | — |
| 2008-01-30 | $44.68 | $46.72 | 208,000 | — | — |
| 2008-01-29 | $44.49 | $46.52 | 243,300 | — | — |
| 2008-01-28 | $43.75 | $45.75 | 151,400 | — | — |
| 2008-01-25 | $43.03 | $45.00 | 201,300 | — | — |
| 2008-01-24 | $42.19 | $44.12 | 166,200 | — | — |
| 2008-01-23 | $42.65 | $44.60 | 189,200 | — | — |
| 2008-01-22 | $41.25 | $43.13 | 153,800 | — | — |
| 2008-01-18 | $41.63 | $43.53 | 214,700 | — | — |
| 2008-01-17 | $42.40 | $44.34 | 259,300 | — | — |
| 2008-01-16 | $44.32 | $46.34 | 171,200 | — | — |
| 2008-01-15 | $44.04 | $46.05 | 145,500 | — | — |
| 2008-01-14 | $44.30 | $46.32 | 99,600 | — | — |
| 2008-01-11 | $44.09 | $46.10 | 130,800 | — | — |
| 2008-01-10 | $45.30 | $47.37 | 194,500 | — | — |
| 2008-01-09 | $44.88 | $46.93 | 201,500 | — | — |
| 2008-01-08 | $43.43 | $45.41 | 234,900 | — | — |
| 2008-01-07 | $45.56 | $47.64 | 383,500 | — | — |
| 2008-01-04 | $44.85 | $46.90 | 139,000 | — | — |
| 2008-01-03 | $45.45 | $47.53 | 191,700 | — | — |
| 2008-01-02 | $45.77 | $47.86 | 176,600 | — | — |