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 2026-09-02
- 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 | $36.00 | $37.02 | 900 | — | — |
| 2008-12-30 | $33.81 | $34.77 | 1,500 | — | — |
| 2008-12-29 | $34.11 | $35.08 | 1,800 | — | — |
| 2008-12-26 | $34.00 | $34.96 | 100 | — | — |
| 2008-12-24 | $33.06 | $34.00 | 0 | — | — |
| 2008-12-23 | $33.06 | $34.00 | 900 | — | — |
| 2008-12-22 | $33.25 | $34.19 | 900 | — | — |
| 2008-12-19 | $34.00 | $34.96 | 1,000 | — | — |
| 2008-12-18 | $33.42 | $34.37 | 500 | — | — |
| 2008-12-17 | $32.59 | $33.51 | 1,100 | — | — |
| 2008-12-16 | $32.55 | $33.47 | 600 | — | — |
| 2008-12-15 | $31.22 | $32.10 | 1,500 | — | — |
| 2008-12-12 | $30.66 | $31.53 | 0 | — | — |
| 2008-12-11 | $30.66 | $31.53 | 800 | — | — |
| 2008-12-10 | $32.94 | $33.87 | 400 | — | — |
| 2008-12-09 | $32.92 | $33.85 | 1,300 | — | — |
| 2008-12-08 | $33.21 | $34.15 | 1,000 | — | — |
| 2008-12-05 | $31.14 | $32.02 | 900 | — | — |
| 2008-12-04 | $29.92 | $30.77 | 900 | — | — |
| 2008-12-03 | $30.34 | $31.20 | 1,300 | — | — |
| 2008-12-02 | $29.90 | $30.75 | 1,300 | — | — |
| 2008-12-01 | $28.60 | $29.41 | 600 | — | — |
| 2008-11-28 | $30.84 | $31.71 | 0 | — | — |
| 2008-11-26 | $30.84 | $31.71 | 1,000 | — | — |
| 2008-11-25 | $28.40 | $29.20 | 1,400 | — | — |
| 2008-11-24 | $27.71 | $28.50 | 700 | — | — |
| 2008-11-21 | $26.70 | $27.46 | 4,500 | — | — |
| 2008-11-20 | $25.30 | $26.02 | 1,900 | — | — |
| 2008-11-19 | $27.15 | $27.92 | 1,400 | — | — |
| 2008-11-18 | $29.10 | $29.92 | 1,200 | — | — |
| 2008-11-17 | $31.00 | $31.88 | 2,100 | — | — |
| 2008-11-14 | $31.29 | $32.18 | 1,100 | — | — |
| 2008-11-13 | $33.23 | $34.17 | 3,200 | — | — |
| 2008-11-12 | $29.50 | $30.34 | 300 | — | — |
| 2008-11-11 | $30.50 | $31.36 | 2,700 | — | — |
| 2008-11-10 | $31.60 | $32.50 | 300 | — | — |
| 2008-11-07 | $31.23 | $32.11 | 500 | — | — |
| 2008-11-06 | $31.50 | $32.39 | 2,300 | — | — |
| 2008-11-05 | $37.04 | $38.09 | 0 | — | — |
| 2008-11-04 | $37.04 | $38.09 | 600 | — | — |
| 2008-11-03 | $35.81 | $36.82 | 200 | — | — |
| 2008-10-31 | $35.14 | $36.14 | 2,800 | — | — |
| 2008-10-30 | $32.29 | $33.20 | 0 | — | — |
| 2008-10-29 | $32.29 | $33.20 | 900 | — | — |
| 2008-10-28 | $29.77 | $30.61 | 3,100 | — | — |
| 2008-10-27 | $29.66 | $30.50 | 1,500 | — | — |
| 2008-10-24 | $31.88 | $32.78 | 2,500 | — | — |
| 2008-10-23 | $32.68 | $33.61 | 2,300 | — | — |
| 2008-10-22 | $33.18 | $34.12 | 1,200 | — | — |
| 2008-10-21 | $34.25 | $35.22 | 3,600 | — | — |
| 2008-10-20 | $33.72 | $34.68 | 1,200 | — | — |
| 2008-10-17 | $33.63 | $34.58 | 3,900 | — | — |
| 2008-10-16 | $31.53 | $32.42 | 5,200 | — | — |
| 2008-10-15 | $30.76 | $31.63 | 1,900 | — | — |
| 2008-10-14 | $34.05 | $35.01 | 6,400 | — | — |
| 2008-10-13 | $33.42 | $34.37 | 3,500 | — | — |
| 2008-10-10 | $29.14 | $29.97 | 8,600 | — | — |
| 2008-10-09 | $29.70 | $30.54 | 8,400 | — | — |
| 2008-10-08 | $33.76 | $34.72 | 5,300 | — | — |
| 2008-10-07 | $44.86 | $46.13 | 1,900 | — | — |
| 2008-10-06 | $35.88 | $36.90 | 3,500 | — | — |
| 2008-10-03 | $38.69 | $39.79 | 3,700 | — | — |
| 2008-10-02 | $39.26 | $40.37 | 3,000 | — | — |
| 2008-10-01 | $42.68 | $43.89 | 1,500 | — | — |
| 2008-09-30 | $42.89 | $44.11 | 1,900 | — | — |
| 2008-09-29 | $41.86 | $43.05 | 5,800 | — | — |
| 2008-09-26 | $43.71 | $44.95 | 3,000 | — | — |
| 2008-09-25 | $44.15 | $45.40 | 2,600 | — | — |
| 2008-09-24 | $44.08 | $45.33 | 1,000 | — | — |
| 2008-09-23 | $45.56 | $46.85 | 1,600 | — | — |
| 2008-09-22 | $47.06 | $48.39 | 4,200 | — | — |
| 2008-09-19 | $48.18 | $49.55 | 5,200 | — | — |
| 2008-09-18 | $47.00 | $48.33 | 2,400 | — | — |
| 2008-09-17 | $45.18 | $46.46 | 5,400 | — | — |
| 2008-09-16 | $46.54 | $47.86 | 4,000 | — | — |
| 2008-09-15 | $44.01 | $45.26 | 1,600 | — | — |
| 2008-09-12 | $45.03 | $46.31 | 1,800 | — | — |
| 2008-09-11 | $45.81 | $47.11 | 800 | — | — |
| 2008-09-10 | $45.23 | $46.51 | 2,500 | — | — |
| 2008-09-09 | $45.16 | $46.44 | 2,600 | — | — |
| 2008-09-08 | $46.21 | $47.52 | 4,200 | — | — |
| 2008-09-05 | $45.10 | $46.38 | 2,900 | — | — |
| 2008-09-04 | $45.97 | $47.27 | 1,500 | — | — |
| 2008-09-03 | $46.93 | $48.26 | 3,100 | — | — |
| 2008-09-02 | $47.32 | $48.66 | 700 | — | — |
| 2008-08-29 | $47.56 | $48.91 | 3,500 | — | — |
| 2008-08-28 | $47.91 | $49.27 | 2,400 | — | — |
| 2008-08-27 | $46.25 | $47.56 | 1,900 | — | — |
| 2008-08-26 | $45.99 | $47.29 | 1,800 | — | — |
| 2008-08-25 | $45.04 | $46.32 | 1,500 | — | — |
| 2008-08-22 | $45.91 | $47.21 | 2,200 | — | — |
| 2008-08-21 | $44.47 | $45.73 | 2,200 | — | — |
| 2008-08-20 | $45.57 | $46.86 | 3,500 | — | — |
| 2008-08-19 | $45.16 | $46.44 | 2,400 | — | — |
| 2008-08-18 | $46.06 | $47.37 | 3,000 | — | — |
| 2008-08-15 | $46.96 | $48.29 | 900 | — | — |
| 2008-08-14 | $47.10 | $48.43 | 3,100 | — | — |
| 2008-08-13 | $47.00 | $48.33 | 2,400 | — | — |
| 2008-08-12 | $46.88 | $48.21 | 1,400 | — | — |
| 2008-08-11 | $47.57 | $48.92 | 2,700 | — | — |
| 2008-08-08 | $46.29 | $47.60 | 4,300 | — | — |
| 2008-08-07 | $44.65 | $45.92 | 1,400 | — | — |
| 2008-08-06 | $45.00 | $46.27 | 5,100 | — | — |
| 2008-08-05 | $44.87 | $46.14 | 1,900 | — | — |
| 2008-08-04 | $44.42 | $45.68 | 1,500 | — | — |
| 2008-08-01 | $44.77 | $46.04 | 1,400 | — | — |
| 2008-07-31 | $44.29 | $45.54 | 2,100 | — | — |
| 2008-07-30 | $44.30 | $45.56 | 1,400 | — | — |
| 2008-07-29 | $44.26 | $45.51 | 1,800 | — | — |
| 2008-07-28 | $42.19 | $43.39 | 3,300 | — | — |
| 2008-07-25 | $44.84 | $46.11 | 6,300 | — | — |
| 2008-07-24 | $43.26 | $44.49 | 3,900 | — | — |
| 2008-07-23 | $43.13 | $44.35 | 2,700 | — | — |
| 2008-07-22 | $42.59 | $43.80 | 4,600 | — | — |
| 2008-07-21 | $40.02 | $41.15 | 800 | — | — |
| 2008-07-18 | $39.97 | $41.10 | 2,700 | — | — |
| 2008-07-17 | $40.18 | $41.32 | 1,000 | — | — |
| 2008-07-16 | $40.27 | $41.41 | 6,500 | — | — |
| 2008-07-15 | $38.92 | $40.02 | 3,100 | — | — |
| 2008-07-14 | $38.50 | $39.59 | 2,900 | — | — |
| 2008-07-11 | $38.25 | $39.33 | 5,100 | — | — |
| 2008-07-10 | $37.52 | $38.58 | 2,000 | — | — |
| 2008-07-09 | $37.25 | $38.31 | 1,300 | — | — |
| 2008-07-08 | $38.11 | $39.19 | 4,400 | — | — |
| 2008-07-07 | $37.04 | $38.09 | 1,800 | — | — |
| 2008-07-03 | $36.84 | $37.88 | 2,400 | — | — |
| 2008-07-02 | $36.86 | $37.90 | 1,400 | — | — |
| 2008-07-01 | $37.78 | $38.85 | 4,100 | — | — |
| 2008-06-30 | $37.34 | $38.40 | 3,000 | — | — |
| 2008-06-27 | $37.80 | $38.87 | 2,600 | — | — |
| 2008-06-26 | $38.96 | $40.06 | 1,600 | — | — |
| 2008-06-25 | $40.66 | $41.81 | 3,800 | — | — |
| 2008-06-24 | $42.13 | $43.32 | 2,200 | — | — |
| 2008-06-23 | $42.89 | $44.11 | 2,000 | — | — |
| 2008-06-20 | $42.60 | $43.81 | 1,200 | — | — |
| 2008-06-19 | $42.27 | $43.47 | 2,800 | — | — |
| 2008-06-18 | $41.15 | $42.32 | 1,300 | — | — |
| 2008-06-17 | $41.02 | $42.18 | 800 | — | — |
| 2008-06-16 | $41.45 | $42.62 | 2,200 | — | — |
| 2008-06-13 | $41.21 | $42.38 | 13,500 | — | — |
| 2008-06-12 | $40.41 | $41.55 | 1,300 | — | — |
| 2008-06-11 | $40.42 | $41.57 | 1,600 | — | — |
| 2008-06-10 | $41.19 | $42.36 | 1,100 | — | — |
| 2008-06-09 | $40.75 | $41.90 | 400 | — | — |
| 2008-06-06 | $41.80 | $42.98 | 500 | — | — |
| 2008-06-05 | $43.92 | $45.16 | 2,100 | — | — |
| 2008-06-04 | $43.62 | $44.86 | 3,100 | — | — |
| 2008-06-03 | $43.76 | $45.00 | 1,600 | — | — |
| 2008-06-02 | $44.72 | $45.99 | 2,300 | — | — |
| 2008-05-30 | $45.25 | $46.53 | 2,800 | — | — |
| 2008-05-29 | $45.09 | $46.37 | 900 | — | — |
| 2008-05-28 | $43.89 | $45.13 | 2,500 | — | — |
| 2008-05-27 | $43.76 | $45.00 | 2,900 | — | — |
| 2008-05-23 | $43.31 | $44.54 | 3,300 | — | — |
| 2008-05-22 | $43.66 | $44.90 | 900 | — | — |
| 2008-05-21 | $43.27 | $44.50 | 1,900 | — | — |
| 2008-05-20 | $43.28 | $44.51 | 2,800 | — | — |
| 2008-05-19 | $43.26 | $44.49 | 5,400 | — | — |
| 2008-05-16 | $42.85 | $44.06 | 1,400 | — | — |
| 2008-05-15 | $42.71 | $43.92 | 1,800 | — | — |
| 2008-05-14 | $43.64 | $44.88 | 2,800 | — | — |
| 2008-05-13 | $42.35 | $43.55 | 2,800 | — | — |
| 2008-05-12 | $42.56 | $43.77 | 2,300 | — | — |
| 2008-05-09 | $42.20 | $43.40 | 1,500 | — | — |
| 2008-05-08 | $41.97 | $43.16 | 2,600 | — | — |
| 2008-05-07 | $42.60 | $43.81 | 3,900 | — | — |
| 2008-05-06 | $44.13 | $45.38 | 4,400 | — | — |
| 2008-05-05 | $43.79 | $45.03 | 1,400 | — | — |
| 2008-05-02 | $44.82 | $46.09 | 600 | — | — |
| 2008-05-01 | $44.16 | $45.41 | 1,700 | — | — |
| 2008-04-30 | $42.77 | $43.98 | 2,700 | — | — |
| 2008-04-29 | $43.50 | $44.73 | 3,500 | — | — |
| 2008-04-28 | $45.59 | $46.88 | 1,300 | — | — |
| 2008-04-25 | $45.77 | $47.07 | 1,100 | — | — |
| 2008-04-24 | $44.65 | $45.92 | 700 | — | — |
| 2008-04-23 | $43.54 | $44.77 | 600 | — | — |
| 2008-04-22 | $42.56 | $43.77 | 1,200 | — | — |
| 2008-04-21 | $43.42 | $44.65 | 1,100 | — | — |
| 2008-04-18 | $44.14 | $45.39 | 700 | — | — |
| 2008-04-17 | $43.08 | $44.30 | 1,100 | — | — |
| 2008-04-16 | $43.70 | $44.94 | 600 | — | — |
| 2008-04-15 | $41.75 | $42.93 | 600 | — | — |
| 2008-04-14 | $42.62 | $43.83 | 800 | — | — |
| 2008-04-11 | $42.61 | $43.82 | 500 | — | — |
| 2008-04-10 | $43.03 | $44.25 | 4,000 | — | — |
| 2008-04-09 | $42.73 | $43.94 | 300 | — | — |
| 2008-04-08 | $43.11 | $44.33 | 700 | — | — |
| 2008-04-07 | $43.45 | $44.68 | 400 | — | — |
| 2008-04-04 | $43.95 | $45.20 | 700 | — | — |
| 2008-04-03 | $43.16 | $44.38 | 900 | — | — |
| 2008-04-02 | $43.61 | $44.85 | 500 | — | — |
| 2008-04-01 | $43.68 | $44.92 | 500 | — | — |
| 2008-03-31 | $42.28 | $43.48 | 1,300 | — | — |
| 2008-03-28 | $42.42 | $43.62 | 900 | — | — |
| 2008-03-27 | $42.50 | $43.70 | 1,700 | — | — |
| 2008-03-26 | $43.29 | $44.52 | 400 | — | — |
| 2008-03-25 | $43.86 | $45.10 | 400 | — | — |
| 2008-03-24 | $43.47 | $44.70 | 2,700 | — | — |
| 2008-03-20 | $44.49 | $45.75 | 1,900 | — | — |
| 2008-03-19 | $43.45 | $44.68 | 2,800 | — | — |
| 2008-03-18 | $44.67 | $45.94 | 2,400 | — | — |
| 2008-03-17 | $41.75 | $42.93 | 2,700 | — | — |
| 2008-03-14 | $40.87 | $42.03 | 3,600 | — | — |
| 2008-03-13 | $41.90 | $43.09 | 5,000 | — | — |
| 2008-03-12 | $41.50 | $42.68 | 400 | — | — |
| 2008-03-11 | $41.37 | $42.54 | 1,500 | — | — |
| 2008-03-10 | $39.18 | $40.29 | 3,700 | — | — |
| 2008-03-07 | $40.83 | $41.99 | 100 | — | — |
| 2008-03-06 | $41.27 | $42.44 | 1,200 | — | — |
| 2008-03-05 | $41.10 | $42.26 | 600 | — | — |
| 2008-03-04 | $41.38 | $42.55 | 400 | — | — |
| 2008-03-03 | $41.07 | $42.23 | 100 | — | — |
| 2008-02-29 | $41.40 | $42.57 | 100 | — | — |
| 2008-02-28 | $42.22 | $43.42 | 0 | — | — |
| 2008-02-27 | $42.22 | $43.42 | 400 | — | — |
| 2008-02-26 | $43.03 | $44.25 | 1,300 | — | — |
| 2008-02-25 | $42.01 | $43.20 | 1,300 | — | — |
| 2008-02-22 | $41.23 | $42.40 | 1,200 | — | — |
| 2008-02-21 | $42.26 | $43.46 | 800 | — | — |
| 2008-02-20 | $42.26 | $43.46 | 1,600 | — | — |
| 2008-02-19 | $41.92 | $43.11 | 700 | — | — |
| 2008-02-15 | $41.54 | $42.72 | 1,400 | — | — |
| 2008-02-14 | $42.32 | $43.52 | 800 | — | — |
| 2008-02-13 | $43.40 | $44.63 | 1,800 | — | — |
| 2008-02-12 | $42.84 | $44.05 | 1,600 | — | — |
| 2008-02-11 | $43.10 | $44.32 | 300 | — | — |
| 2008-02-08 | $43.83 | $45.07 | 2,000 | — | — |
| 2008-02-07 | $44.29 | $45.54 | 1,500 | — | — |
| 2008-02-06 | $44.69 | $45.96 | 600 | — | — |
| 2008-02-05 | $44.50 | $45.76 | 1,800 | — | — |
| 2008-02-04 | $45.63 | $46.92 | 2,000 | — | — |
| 2008-02-01 | $46.57 | $47.89 | 3,100 | — | — |
| 2008-01-31 | $46.00 | $47.30 | 2,300 | — | — |
| 2008-01-30 | $45.09 | $46.37 | 2,100 | — | — |
| 2008-01-29 | $44.68 | $45.95 | 1,200 | — | — |
| 2008-01-28 | $43.50 | $44.73 | 1,900 | — | — |
| 2008-01-25 | $42.90 | $44.12 | 2,200 | — | — |
| 2008-01-24 | $42.94 | $44.16 | 500 | — | — |
| 2008-01-23 | $42.43 | $43.63 | 2,000 | — | — |
| 2008-01-22 | $41.41 | $42.58 | 1,500 | — | — |
| 2008-01-18 | $41.28 | $42.45 | 300 | — | — |
| 2008-01-17 | $42.66 | $43.87 | 1,600 | — | — |
| 2008-01-16 | $44.45 | $45.71 | 1,100 | — | — |
| 2008-01-15 | $44.12 | $45.37 | 1,000 | — | — |
| 2008-01-14 | $44.29 | $45.54 | 700 | — | — |
| 2008-01-11 | $44.20 | $45.45 | 2,700 | — | — |
| 2008-01-10 | $45.76 | $47.06 | 2,100 | — | — |
| 2008-01-09 | $44.64 | $45.90 | 1,300 | — | — |
| 2008-01-08 | $43.75 | $44.99 | 1,300 | — | — |
| 2008-01-07 | $45.58 | $46.87 | 3,400 | — | — |
| 2008-01-04 | $45.27 | $46.55 | 500 | — | — |
| 2008-01-03 | $45.66 | $46.95 | 900 | — | — |
| 2008-01-02 | $45.62 | $46.91 | 600 | — | — |