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 | $34.30 | $62.05 | 213,300 | — | — |
| 2008-12-30 | $33.55 | $60.69 | 97,000 | — | — |
| 2008-12-29 | $32.89 | $59.50 | 66,100 | — | — |
| 2008-12-26 | $33.11 | $59.89 | 49,500 | — | — |
| 2008-12-24 | $33.11 | $59.89 | 47,700 | — | — |
| 2008-12-23 | $33.13 | $59.93 | 121,500 | — | — |
| 2008-12-22 | $33.40 | $60.42 | 189,000 | — | — |
| 2008-12-19 | $32.68 | $59.12 | 305,100 | — | — |
| 2008-12-18 | $33.10 | $59.88 | 172,800 | — | — |
| 2008-12-17 | $33.30 | $60.24 | 215,200 | — | — |
| 2008-12-16 | $33.70 | $60.96 | 158,200 | — | — |
| 2008-12-15 | $32.02 | $57.92 | 225,100 | — | — |
| 2008-12-12 | $32.35 | $58.52 | 155,400 | — | — |
| 2008-12-11 | $31.35 | $56.71 | 160,900 | — | — |
| 2008-12-10 | $31.98 | $57.85 | 146,600 | — | — |
| 2008-12-09 | $31.25 | $56.53 | 143,800 | — | — |
| 2008-12-08 | $31.91 | $57.72 | 150,100 | — | — |
| 2008-12-05 | $31.77 | $56.96 | 218,000 | — | — |
| 2008-12-04 | $30.34 | $54.39 | 185,100 | — | — |
| 2008-12-03 | $30.98 | $55.54 | 257,400 | — | — |
| 2008-12-02 | $30.89 | $55.38 | 495,900 | — | — |
| 2008-12-01 | $29.52 | $52.92 | 230,400 | — | — |
| 2008-11-28 | $30.15 | $54.05 | 145,300 | — | — |
| 2008-11-26 | $31.11 | $55.77 | 218,900 | — | — |
| 2008-11-25 | $30.12 | $54.00 | 293,400 | — | — |
| 2008-11-24 | $29.97 | $53.73 | 264,600 | — | — |
| 2008-11-21 | $28.18 | $50.52 | 262,600 | — | — |
| 2008-11-20 | $26.35 | $47.24 | 134,700 | — | — |
| 2008-11-19 | $28.03 | $50.25 | 127,900 | — | — |
| 2008-11-18 | $28.92 | $51.85 | 170,000 | — | — |
| 2008-11-17 | $29.38 | $52.67 | 103,400 | — | — |
| 2008-11-14 | $29.05 | $52.08 | 178,100 | — | — |
| 2008-11-13 | $30.02 | $53.82 | 164,700 | — | — |
| 2008-11-12 | $28.24 | $50.63 | 141,100 | — | — |
| 2008-11-11 | $29.32 | $52.56 | 150,700 | — | — |
| 2008-11-10 | $29.73 | $53.30 | 102,200 | — | — |
| 2008-11-07 | $30.00 | $53.78 | 126,500 | — | — |
| 2008-11-06 | $30.30 | $54.32 | 114,700 | — | — |
| 2008-11-05 | $30.65 | $54.95 | 133,000 | — | — |
| 2008-11-04 | $31.70 | $56.83 | 154,600 | — | — |
| 2008-11-03 | $31.68 | $56.79 | 133,300 | — | — |
| 2008-10-31 | $31.54 | $56.54 | 245,800 | — | — |
| 2008-10-30 | $31.28 | $56.08 | 190,700 | — | — |
| 2008-10-29 | $30.35 | $54.41 | 250,700 | — | — |
| 2008-10-28 | $31.16 | $55.86 | 241,300 | — | — |
| 2008-10-27 | $29.91 | $53.62 | 117,700 | — | — |
| 2008-10-24 | $30.65 | $54.95 | 244,200 | — | — |
| 2008-10-23 | $31.88 | $57.15 | 166,600 | — | — |
| 2008-10-22 | $31.96 | $57.30 | 172,400 | — | — |
| 2008-10-21 | $32.12 | $57.58 | 132,800 | — | — |
| 2008-10-20 | $32.85 | $58.89 | 214,600 | — | — |
| 2008-10-17 | $32.30 | $57.91 | 222,100 | — | — |
| 2008-10-16 | $32.65 | $58.53 | 365,500 | — | — |
| 2008-10-15 | $32.40 | $58.08 | 109,100 | — | — |
| 2008-10-14 | $34.32 | $61.53 | 162,800 | — | — |
| 2008-10-13 | $35.36 | $63.39 | 457,100 | — | — |
| 2008-10-10 | $35.40 | $63.46 | 339,000 | — | — |
| 2008-10-09 | $33.54 | $60.13 | 340,100 | — | — |
| 2008-10-08 | $34.32 | $61.53 | 407,000 | — | — |
| 2008-10-07 | $33.71 | $60.43 | 322,600 | — | — |
| 2008-10-06 | $34.13 | $61.19 | 243,700 | — | — |
| 2008-10-03 | $35.94 | $64.43 | 117,900 | — | — |
| 2008-10-02 | $37.07 | $66.46 | 84,200 | — | — |
| 2008-10-01 | $38.20 | $68.48 | 117,100 | — | — |
| 2008-09-30 | $37.66 | $67.51 | 122,700 | — | — |
| 2008-09-29 | $37.62 | $67.44 | 126,900 | — | — |
| 2008-09-26 | $38.70 | $69.38 | 99,300 | — | — |
| 2008-09-25 | $38.38 | $68.81 | 95,800 | — | — |
| 2008-09-24 | $37.69 | $67.57 | 102,600 | — | — |
| 2008-09-23 | $37.94 | $68.02 | 117,800 | — | — |
| 2008-09-22 | $37.73 | $67.64 | 115,500 | — | — |
| 2008-09-19 | $38.81 | $69.58 | 399,700 | — | — |
| 2008-09-18 | $37.42 | $67.08 | 249,000 | — | — |
| 2008-09-17 | $35.59 | $63.80 | 140,000 | — | — |
| 2008-09-16 | $36.53 | $65.49 | 178,200 | — | — |
| 2008-09-15 | $35.34 | $63.36 | 161,800 | — | — |
| 2008-09-12 | $36.17 | $64.84 | 73,500 | — | — |
| 2008-09-11 | $36.14 | $64.79 | 132,600 | — | — |
| 2008-09-10 | $35.59 | $63.80 | 164,000 | — | — |
| 2008-09-09 | $34.97 | $62.69 | 169,000 | — | — |
| 2008-09-08 | $34.99 | $62.73 | 144,100 | — | — |
| 2008-09-05 | $34.34 | $61.06 | 296,100 | — | — |
| 2008-09-04 | $34.19 | $60.79 | 148,600 | — | — |
| 2008-09-03 | $34.94 | $62.13 | 105,400 | — | — |
| 2008-09-02 | $34.87 | $62.00 | 129,100 | — | — |
| 2008-08-29 | $34.78 | $61.84 | 109,500 | — | — |
| 2008-08-28 | $35.85 | $63.75 | 115,100 | — | — |
| 2008-08-27 | $35.60 | $63.30 | 159,100 | — | — |
| 2008-08-26 | $35.49 | $63.11 | 141,800 | — | — |
| 2008-08-25 | $35.34 | $62.84 | 131,700 | — | — |
| 2008-08-22 | $35.96 | $63.94 | 121,100 | — | — |
| 2008-08-21 | $36.19 | $64.35 | 189,100 | — | — |
| 2008-08-20 | $36.30 | $64.55 | 153,100 | — | — |
| 2008-08-19 | $36.90 | $65.61 | 95,800 | — | — |
| 2008-08-18 | $37.31 | $66.34 | 68,000 | — | — |
| 2008-08-15 | $37.39 | $66.48 | 208,600 | — | — |
| 2008-08-14 | $37.30 | $66.32 | 93,200 | — | — |
| 2008-08-13 | $36.85 | $65.52 | 148,200 | — | — |
| 2008-08-12 | $36.94 | $65.68 | 102,200 | — | — |
| 2008-08-11 | $36.77 | $65.38 | 106,000 | — | — |
| 2008-08-08 | $35.86 | $63.76 | 129,500 | — | — |
| 2008-08-07 | $34.97 | $62.18 | 123,200 | — | — |
| 2008-08-06 | $34.62 | $61.56 | 125,400 | — | — |
| 2008-08-05 | $33.99 | $60.44 | 127,900 | — | — |
| 2008-08-04 | $32.94 | $58.57 | 132,000 | — | — |
| 2008-08-01 | $32.59 | $57.95 | 136,100 | — | — |
| 2008-07-31 | $32.51 | $57.81 | 155,600 | — | — |
| 2008-07-30 | $33.00 | $58.68 | 114,900 | — | — |
| 2008-07-29 | $33.00 | $58.68 | 123,900 | — | — |
| 2008-07-28 | $32.82 | $58.36 | 57,000 | — | — |
| 2008-07-25 | $33.00 | $58.68 | 111,800 | — | — |
| 2008-07-24 | $33.21 | $59.05 | 112,900 | — | — |
| 2008-07-23 | $33.54 | $59.64 | 146,500 | — | — |
| 2008-07-22 | $32.84 | $58.39 | 149,600 | — | — |
| 2008-07-21 | $32.20 | $57.26 | 65,400 | — | — |
| 2008-07-18 | $32.34 | $57.50 | 117,900 | — | — |
| 2008-07-17 | $33.07 | $58.80 | 112,300 | — | — |
| 2008-07-16 | $32.13 | $57.13 | 145,300 | — | — |
| 2008-07-15 | $31.03 | $55.17 | 205,800 | — | — |
| 2008-07-14 | $31.07 | $55.25 | 169,800 | — | — |
| 2008-07-11 | $31.10 | $55.30 | 286,200 | — | — |
| 2008-07-10 | $31.24 | $55.55 | 170,600 | — | — |
| 2008-07-09 | $31.14 | $55.37 | 118,000 | — | — |
| 2008-07-08 | $31.22 | $55.51 | 149,400 | — | — |
| 2008-07-07 | $30.34 | $53.95 | 186,400 | — | — |
| 2008-07-03 | $30.00 | $53.34 | 89,900 | — | — |
| 2008-07-02 | $30.21 | $53.72 | 142,200 | — | — |
| 2008-07-01 | $30.49 | $54.21 | 182,800 | — | — |
| 2008-06-30 | $30.28 | $53.84 | 142,200 | — | — |
| 2008-06-27 | $30.99 | $55.10 | 205,300 | — | — |
| 2008-06-26 | $31.24 | $55.55 | 188,400 | — | — |
| 2008-06-25 | $31.60 | $56.19 | 250,700 | — | — |
| 2008-06-24 | $31.92 | $56.76 | 109,500 | — | — |
| 2008-06-23 | $32.26 | $57.36 | 135,500 | — | — |
| 2008-06-20 | $32.44 | $57.68 | 247,200 | — | — |
| 2008-06-19 | $33.00 | $58.68 | 83,000 | — | — |
| 2008-06-18 | $32.47 | $57.74 | 150,200 | — | — |
| 2008-06-17 | $32.69 | $58.13 | 159,100 | — | — |
| 2008-06-16 | $32.92 | $58.54 | 152,900 | — | — |
| 2008-06-13 | $33.33 | $59.26 | 129,100 | — | — |
| 2008-06-12 | $33.01 | $58.70 | 165,300 | — | — |
| 2008-06-11 | $32.67 | $58.09 | 144,700 | — | — |
| 2008-06-10 | $32.99 | $58.66 | 106,500 | — | — |
| 2008-06-09 | $32.51 | $57.81 | 115,300 | — | — |
| 2008-06-06 | $32.43 | $57.66 | 156,600 | — | — |
| 2008-06-05 | $33.72 | $59.46 | 167,100 | — | — |
| 2008-06-04 | $33.06 | $58.30 | 153,400 | — | — |
| 2008-06-03 | $32.39 | $57.11 | 153,200 | — | — |
| 2008-06-02 | $32.73 | $57.71 | 146,800 | — | — |
| 2008-05-30 | $32.77 | $57.79 | 164,500 | — | — |
| 2008-05-29 | $32.87 | $57.96 | 137,500 | — | — |
| 2008-05-28 | $32.58 | $57.45 | 145,200 | — | — |
| 2008-05-27 | $33.10 | $58.37 | 143,800 | — | — |
| 2008-05-23 | $32.29 | $56.94 | 113,700 | — | — |
| 2008-05-22 | $32.81 | $57.86 | 111,100 | — | — |
| 2008-05-21 | $32.47 | $57.26 | 174,000 | — | — |
| 2008-05-20 | $32.45 | $57.22 | 165,700 | — | — |
| 2008-05-19 | $32.58 | $57.45 | 152,700 | — | — |
| 2008-05-16 | $32.37 | $57.08 | 139,400 | — | — |
| 2008-05-15 | $32.82 | $57.87 | 127,900 | — | — |
| 2008-05-14 | $32.36 | $57.06 | 161,800 | — | — |
| 2008-05-13 | $32.13 | $56.66 | 235,800 | — | — |
| 2008-05-12 | $32.59 | $57.47 | 170,400 | — | — |
| 2008-05-09 | $32.34 | $57.03 | 166,900 | — | — |
| 2008-05-08 | $32.06 | $56.53 | 181,700 | — | — |
| 2008-05-07 | $32.19 | $56.76 | 248,100 | — | — |
| 2008-05-06 | $32.43 | $57.19 | 287,700 | — | — |
| 2008-05-05 | $32.94 | $58.08 | 456,300 | — | — |
| 2008-05-02 | $33.44 | $58.97 | 804,800 | — | — |
| 2008-05-01 | $35.63 | $62.83 | 757,800 | — | — |
| 2008-04-30 | $38.19 | $67.34 | 210,900 | — | — |
| 2008-04-29 | $38.05 | $67.10 | 184,300 | — | — |
| 2008-04-28 | $38.06 | $67.11 | 181,300 | — | — |
| 2008-04-25 | $38.44 | $67.78 | 118,900 | — | — |
| 2008-04-24 | $38.28 | $67.50 | 308,900 | — | — |
| 2008-04-23 | $38.19 | $67.34 | 195,900 | — | — |
| 2008-04-22 | $38.52 | $67.92 | 199,400 | — | — |
| 2008-04-21 | $39.88 | $70.32 | 94,900 | — | — |
| 2008-04-18 | $39.91 | $70.38 | 218,400 | — | — |
| 2008-04-17 | $39.94 | $70.43 | 66,400 | — | — |
| 2008-04-16 | $40.03 | $70.59 | 151,700 | — | — |
| 2008-04-15 | $39.70 | $70.01 | 88,100 | — | — |
| 2008-04-14 | $39.27 | $69.25 | 96,800 | — | — |
| 2008-04-11 | $39.08 | $68.91 | 130,700 | — | — |
| 2008-04-10 | $39.75 | $70.09 | 137,800 | — | — |
| 2008-04-09 | $39.50 | $69.65 | 217,900 | — | — |
| 2008-04-08 | $40.64 | $71.66 | 86,200 | — | — |
| 2008-04-07 | $40.98 | $72.26 | 73,900 | — | — |
| 2008-04-04 | $41.07 | $72.42 | 90,800 | — | — |
| 2008-04-03 | $41.09 | $72.46 | 89,100 | — | — |
| 2008-04-02 | $41.24 | $72.72 | 106,900 | — | — |
| 2008-04-01 | $41.00 | $72.30 | 150,200 | — | — |
| 2008-03-31 | $39.96 | $70.46 | 143,200 | — | — |
| 2008-03-28 | $40.22 | $70.92 | 118,300 | — | — |
| 2008-03-27 | $40.53 | $71.47 | 134,000 | — | — |
| 2008-03-26 | $40.20 | $70.89 | 96,200 | — | — |
| 2008-03-25 | $40.33 | $71.12 | 92,600 | — | — |
| 2008-03-24 | $40.08 | $70.68 | 148,800 | — | — |
| 2008-03-20 | $39.68 | $69.97 | 432,000 | — | — |
| 2008-03-19 | $39.15 | $69.04 | 160,800 | — | — |
| 2008-03-18 | $38.87 | $68.54 | 189,200 | — | — |
| 2008-03-17 | $37.40 | $65.95 | 155,100 | — | — |
| 2008-03-14 | $37.47 | $66.07 | 190,000 | — | — |
| 2008-03-13 | $38.01 | $67.03 | 177,200 | — | — |
| 2008-03-12 | $37.77 | $66.60 | 235,900 | — | — |
| 2008-03-11 | $38.11 | $67.20 | 159,800 | — | — |
| 2008-03-10 | $36.58 | $64.50 | 107,100 | — | — |
| 2008-03-07 | $36.92 | $65.10 | 131,700 | — | — |
| 2008-03-06 | $36.33 | $64.06 | 109,800 | — | — |
| 2008-03-05 | $37.60 | $65.81 | 123,200 | — | — |
| 2008-03-04 | $38.32 | $67.07 | 194,900 | — | — |
| 2008-03-03 | $37.84 | $66.23 | 135,600 | — | — |
| 2008-02-29 | $37.13 | $64.99 | 233,800 | — | — |
| 2008-02-28 | $37.86 | $66.26 | 134,100 | — | — |
| 2008-02-27 | $38.31 | $67.05 | 128,200 | — | — |
| 2008-02-26 | $38.40 | $67.21 | 140,400 | — | — |
| 2008-02-25 | $38.50 | $67.38 | 164,100 | — | — |
| 2008-02-22 | $37.56 | $65.74 | 108,200 | — | — |
| 2008-02-21 | $37.39 | $65.44 | 120,100 | — | — |
| 2008-02-20 | $37.99 | $66.49 | 148,200 | — | — |
| 2008-02-19 | $37.45 | $65.55 | 268,600 | — | — |
| 2008-02-15 | $36.70 | $64.23 | 146,200 | — | — |
| 2008-02-14 | $36.31 | $63.55 | 132,600 | — | — |
| 2008-02-13 | $36.97 | $64.71 | 155,700 | — | — |
| 2008-02-12 | $36.09 | $63.17 | 166,200 | — | — |
| 2008-02-11 | $35.78 | $62.62 | 177,300 | — | — |
| 2008-02-08 | $35.24 | $61.68 | 103,400 | — | — |
| 2008-02-07 | $35.42 | $61.99 | 161,400 | — | — |
| 2008-02-06 | $35.61 | $62.33 | 141,600 | — | — |
| 2008-02-05 | $35.40 | $61.96 | 90,800 | — | — |
| 2008-02-04 | $36.11 | $63.20 | 162,000 | — | — |
| 2008-02-01 | $36.34 | $63.60 | 258,000 | — | — |
| 2008-01-31 | $34.86 | $61.01 | 239,000 | — | — |
| 2008-01-30 | $34.02 | $59.54 | 190,200 | — | — |
| 2008-01-29 | $34.51 | $60.40 | 171,100 | — | — |
| 2008-01-28 | $34.70 | $60.73 | 183,400 | — | — |
| 2008-01-25 | $34.42 | $60.24 | 195,100 | — | — |
| 2008-01-24 | $34.63 | $60.61 | 200,700 | — | — |
| 2008-01-23 | $35.63 | $62.36 | 135,700 | — | — |
| 2008-01-22 | $34.48 | $60.35 | 121,000 | — | — |
| 2008-01-18 | $34.50 | $60.38 | 170,000 | — | — |
| 2008-01-17 | $34.73 | $60.79 | 212,300 | — | — |
| 2008-01-16 | $36.18 | $63.32 | 197,100 | — | — |
| 2008-01-15 | $36.23 | $63.41 | 89,700 | — | — |
| 2008-01-14 | $36.92 | $64.62 | 97,000 | — | — |
| 2008-01-11 | $36.53 | $63.94 | 111,700 | — | — |
| 2008-01-10 | $37.98 | $66.47 | 131,900 | — | — |
| 2008-01-09 | $37.43 | $65.51 | 244,700 | — | — |
| 2008-01-08 | $36.54 | $63.95 | 135,800 | — | — |
| 2008-01-07 | $37.57 | $65.76 | 214,100 | — | — |
| 2008-01-04 | $36.53 | $63.94 | 124,300 | — | — |
| 2008-01-03 | $38.02 | $66.54 | 87,700 | — | — |
| 2008-01-02 | $38.64 | $67.63 | 106,800 | — | — |