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 | $34.91 | $104.58 | 168,100 | — | — |
| 2008-12-30 | $35.00 | $104.85 | 153,000 | — | — |
| 2008-12-29 | $33.37 | $99.97 | 165,300 | — | — |
| 2008-12-26 | $34.46 | $103.24 | 106,400 | — | — |
| 2008-12-24 | $33.61 | $100.69 | 88,200 | — | — |
| 2008-12-23 | $33.34 | $99.88 | 145,800 | — | — |
| 2008-12-22 | $33.16 | $99.34 | 190,300 | — | — |
| 2008-12-19 | $34.66 | $103.83 | 302,100 | — | — |
| 2008-12-18 | $35.25 | $105.60 | 162,600 | — | — |
| 2008-12-17 | $38.12 | $114.20 | 113,500 | — | — |
| 2008-12-16 | $38.63 | $115.73 | 174,600 | — | — |
| 2008-12-15 | $35.95 | $107.70 | 168,700 | — | — |
| 2008-12-12 | $36.32 | $108.81 | 148,900 | — | — |
| 2008-12-11 | $34.40 | $103.06 | 209,100 | — | — |
| 2008-12-10 | $37.80 | $112.64 | 133,100 | — | — |
| 2008-12-09 | $35.50 | $105.79 | 164,200 | — | — |
| 2008-12-08 | $36.25 | $108.02 | 149,800 | — | — |
| 2008-12-05 | $32.66 | $97.33 | 155,100 | — | — |
| 2008-12-04 | $31.40 | $93.57 | 238,800 | — | — |
| 2008-12-03 | $32.40 | $96.55 | 194,100 | — | — |
| 2008-12-02 | $31.56 | $94.05 | 170,000 | — | — |
| 2008-12-01 | $29.03 | $86.51 | 153,700 | — | — |
| 2008-11-28 | $33.48 | $99.77 | 38,500 | — | — |
| 2008-11-26 | $32.88 | $97.98 | 137,700 | — | — |
| 2008-11-25 | $30.42 | $90.65 | 170,000 | — | — |
| 2008-11-24 | $28.75 | $85.67 | 239,300 | — | — |
| 2008-11-21 | $27.20 | $81.05 | 259,300 | — | — |
| 2008-11-20 | $24.72 | $73.66 | 240,000 | — | — |
| 2008-11-19 | $28.40 | $84.63 | 189,900 | — | — |
| 2008-11-18 | $32.94 | $98.16 | 140,500 | — | — |
| 2008-11-17 | $33.94 | $101.14 | 137,300 | — | — |
| 2008-11-14 | $34.26 | $102.09 | 163,500 | — | — |
| 2008-11-13 | $37.51 | $111.78 | 240,000 | — | — |
| 2008-11-12 | $33.08 | $98.58 | 210,700 | — | — |
| 2008-11-11 | $36.38 | $108.41 | 229,300 | — | — |
| 2008-11-10 | $38.59 | $115.00 | 159,800 | — | — |
| 2008-11-07 | $38.02 | $113.30 | 342,100 | — | — |
| 2008-11-06 | $35.26 | $105.07 | 257,700 | — | — |
| 2008-11-05 | $35.05 | $104.45 | 216,800 | — | — |
| 2008-11-04 | $36.65 | $109.22 | 167,200 | — | — |
| 2008-11-03 | $36.59 | $109.04 | 199,400 | — | — |
| 2008-10-31 | $37.69 | $112.31 | 711,300 | — | — |
| 2008-10-30 | $40.83 | $121.67 | 316,500 | — | — |
| 2008-10-29 | $38.30 | $114.13 | 353,000 | — | — |
| 2008-10-28 | $35.70 | $106.38 | 299,200 | — | — |
| 2008-10-27 | $34.55 | $102.96 | 159,500 | — | — |
| 2008-10-24 | $37.60 | $112.05 | 161,000 | — | — |
| 2008-10-23 | $39.05 | $116.37 | 175,800 | — | — |
| 2008-10-22 | $39.12 | $116.58 | 216,600 | — | — |
| 2008-10-21 | $41.09 | $122.45 | 188,400 | — | — |
| 2008-10-20 | $42.19 | $125.72 | 103,000 | — | — |
| 2008-10-17 | $40.30 | $120.09 | 264,900 | — | — |
| 2008-10-16 | $41.08 | $122.42 | 224,200 | — | — |
| 2008-10-15 | $38.82 | $115.68 | 223,600 | — | — |
| 2008-10-14 | $42.25 | $125.90 | 196,100 | — | — |
| 2008-10-13 | $43.21 | $128.76 | 95,900 | — | — |
| 2008-10-10 | $38.02 | $113.30 | 243,900 | — | — |
| 2008-10-09 | $37.78 | $112.58 | 237,700 | — | — |
| 2008-10-08 | $40.76 | $121.46 | 299,100 | — | — |
| 2008-10-07 | $41.27 | $122.98 | 192,600 | — | — |
| 2008-10-06 | $44.50 | $132.61 | 295,300 | — | — |
| 2008-10-03 | $47.58 | $141.79 | 157,900 | — | — |
| 2008-10-02 | $48.83 | $145.51 | 120,300 | — | — |
| 2008-10-01 | $52.43 | $156.24 | 113,400 | — | — |
| 2008-09-30 | $52.56 | $156.63 | 135,400 | — | — |
| 2008-09-29 | $49.84 | $148.52 | 196,200 | — | — |
| 2008-09-26 | $53.24 | $158.65 | 157,900 | — | — |
| 2008-09-25 | $54.46 | $162.29 | 136,200 | — | — |
| 2008-09-24 | $54.68 | $162.94 | 243,700 | — | — |
| 2008-09-23 | $56.75 | $169.11 | 233,200 | — | — |
| 2008-09-22 | $57.94 | $172.66 | 199,100 | — | — |
| 2008-09-19 | $57.89 | $172.51 | 512,200 | — | — |
| 2008-09-18 | $54.80 | $163.30 | 334,500 | — | — |
| 2008-09-17 | $56.23 | $167.56 | 203,200 | — | — |
| 2008-09-16 | $60.15 | $179.24 | 295,500 | — | — |
| 2008-09-15 | $58.14 | $173.25 | 225,800 | — | — |
| 2008-09-12 | $60.72 | $180.94 | 130,300 | — | — |
| 2008-09-11 | $61.61 | $183.60 | 174,100 | — | — |
| 2008-09-10 | $60.52 | $179.75 | 204,400 | — | — |
| 2008-09-09 | $59.35 | $176.28 | 203,000 | — | — |
| 2008-09-08 | $63.16 | $187.59 | 123,600 | — | — |
| 2008-09-05 | $62.10 | $184.44 | 302,500 | — | — |
| 2008-09-04 | $62.70 | $186.23 | 193,100 | — | — |
| 2008-09-03 | $65.70 | $195.14 | 184,700 | — | — |
| 2008-09-02 | $66.47 | $197.42 | 177,800 | — | — |
| 2008-08-29 | $67.94 | $201.79 | 160,300 | — | — |
| 2008-08-28 | $68.27 | $202.77 | 291,200 | — | — |
| 2008-08-27 | $64.80 | $192.46 | 152,200 | — | — |
| 2008-08-26 | $64.97 | $192.97 | 101,200 | — | — |
| 2008-08-25 | $65.13 | $193.44 | 228,900 | — | — |
| 2008-08-22 | $65.21 | $193.68 | 195,100 | — | — |
| 2008-08-21 | $65.34 | $194.07 | 151,500 | — | — |
| 2008-08-20 | $67.13 | $199.38 | 134,600 | — | — |
| 2008-08-19 | $67.38 | $200.13 | 128,900 | — | — |
| 2008-08-18 | $69.40 | $206.13 | 166,200 | — | — |
| 2008-08-15 | $70.24 | $208.62 | 238,400 | — | — |
| 2008-08-14 | $72.24 | $214.56 | 273,800 | — | — |
| 2008-08-13 | $70.16 | $208.38 | 192,000 | — | — |
| 2008-08-12 | $68.83 | $204.43 | 246,000 | — | — |
| 2008-08-11 | $70.24 | $208.62 | 457,800 | — | — |
| 2008-08-08 | $67.16 | $199.47 | 310,600 | — | — |
| 2008-08-07 | $64.53 | $191.66 | 342,200 | — | — |
| 2008-08-06 | $63.58 | $188.84 | 277,400 | — | — |
| 2008-08-05 | $62.89 | $186.79 | 427,600 | — | — |
| 2008-08-04 | $59.30 | $176.13 | 697,300 | — | — |
| 2008-08-01 | $55.30 | $164.25 | 877,200 | — | — |
| 2008-07-31 | $61.76 | $183.43 | 302,300 | — | — |
| 2008-07-30 | $65.26 | $193.83 | 143,100 | — | — |
| 2008-07-29 | $62.88 | $186.76 | 154,800 | — | — |
| 2008-07-28 | $61.16 | $181.65 | 160,100 | — | — |
| 2008-07-25 | $62.47 | $185.54 | 145,800 | — | — |
| 2008-07-24 | $62.39 | $185.31 | 145,100 | — | — |
| 2008-07-23 | $62.65 | $186.08 | 165,700 | — | — |
| 2008-07-22 | $65.17 | $193.56 | 195,300 | — | — |
| 2008-07-21 | $62.79 | $186.49 | 215,800 | — | — |
| 2008-07-18 | $61.72 | $183.32 | 137,500 | — | — |
| 2008-07-17 | $62.93 | $186.91 | 229,000 | — | — |
| 2008-07-16 | $60.61 | $180.02 | 301,300 | — | — |
| 2008-07-15 | $59.39 | $176.39 | 147,000 | — | — |
| 2008-07-14 | $59.13 | $175.62 | 177,700 | — | — |
| 2008-07-11 | $58.91 | $174.97 | 220,200 | — | — |
| 2008-07-10 | $60.30 | $179.10 | 298,500 | — | — |
| 2008-07-09 | $58.84 | $174.76 | 278,600 | — | — |
| 2008-07-08 | $59.53 | $176.81 | 256,900 | — | — |
| 2008-07-07 | $58.52 | $173.81 | 325,200 | — | — |
| 2008-07-03 | $59.88 | $177.85 | 251,800 | — | — |
| 2008-07-02 | $61.04 | $181.30 | 360,400 | — | — |
| 2008-07-01 | $66.77 | $198.31 | 272,400 | — | — |
| 2008-06-30 | $66.23 | $196.71 | 389,700 | — | — |
| 2008-06-27 | $69.49 | $206.39 | 498,800 | — | — |
| 2008-06-26 | $69.10 | $205.23 | 312,100 | — | — |
| 2008-06-25 | $69.95 | $207.76 | 234,100 | — | — |
| 2008-06-24 | $68.20 | $202.56 | 251,500 | — | — |
| 2008-06-23 | $70.87 | $210.49 | 355,700 | — | — |
| 2008-06-20 | $69.12 | $205.29 | 488,100 | — | — |
| 2008-06-19 | $73.00 | $216.82 | 216,000 | — | — |
| 2008-06-18 | $73.48 | $218.24 | 165,900 | — | — |
| 2008-06-17 | $74.52 | $221.33 | 255,800 | — | — |
| 2008-06-16 | $75.34 | $223.77 | 272,500 | — | — |
| 2008-06-13 | $75.29 | $223.62 | 278,600 | — | — |
| 2008-06-12 | $74.45 | $221.12 | 295,900 | — | — |
| 2008-06-11 | $76.86 | $228.28 | 237,300 | — | — |
| 2008-06-10 | $78.61 | $232.89 | 256,600 | — | — |
| 2008-06-09 | $78.45 | $232.41 | 457,200 | — | — |
| 2008-06-06 | $77.39 | $229.27 | 273,500 | — | — |
| 2008-06-05 | $80.80 | $239.37 | 196,100 | — | — |
| 2008-06-04 | $77.69 | $230.16 | 176,300 | — | — |
| 2008-06-03 | $77.46 | $229.48 | 263,200 | — | — |
| 2008-06-02 | $77.78 | $230.43 | 253,000 | — | — |
| 2008-05-30 | $78.27 | $231.88 | 289,300 | — | — |
| 2008-05-29 | $76.72 | $227.29 | 343,200 | — | — |
| 2008-05-28 | $77.85 | $230.63 | 513,900 | — | — |
| 2008-05-27 | $72.92 | $216.03 | 514,000 | — | — |
| 2008-05-23 | $70.27 | $208.18 | 313,900 | — | — |
| 2008-05-22 | $68.50 | $202.93 | 190,000 | — | — |
| 2008-05-21 | $67.27 | $199.29 | 370,400 | — | — |
| 2008-05-20 | $66.91 | $198.22 | 190,900 | — | — |
| 2008-05-19 | $67.63 | $200.36 | 337,500 | — | — |
| 2008-05-16 | $70.40 | $208.56 | 300,400 | — | — |
| 2008-05-15 | $70.01 | $207.41 | 314,000 | — | — |
| 2008-05-14 | $67.73 | $200.65 | 334,100 | — | — |
| 2008-05-13 | $66.29 | $196.39 | 203,400 | — | — |
| 2008-05-12 | $65.86 | $195.11 | 371,400 | — | — |
| 2008-05-09 | $63.88 | $189.25 | 200,600 | — | — |
| 2008-05-08 | $63.76 | $188.89 | 157,600 | — | — |
| 2008-05-07 | $63.15 | $187.09 | 257,000 | — | — |
| 2008-05-06 | $63.53 | $188.21 | 298,000 | — | — |
| 2008-05-05 | $63.69 | $188.68 | 376,500 | — | — |
| 2008-05-02 | $62.66 | $185.63 | 378,100 | — | — |
| 2008-05-01 | $63.78 | $188.95 | 359,400 | — | — |
| 2008-04-30 | $64.93 | $192.36 | 420,600 | — | — |
| 2008-04-29 | $63.93 | $189.40 | 700,700 | — | — |
| 2008-04-28 | $69.17 | $204.92 | 462,900 | — | — |
| 2008-04-25 | $68.93 | $204.21 | 1,243,900 | — | — |
| 2008-04-24 | $71.36 | $211.41 | 1,546,900 | — | — |
| 2008-04-23 | $88.32 | $261.65 | 300,400 | — | — |
| 2008-04-22 | $88.52 | $262.25 | 482,500 | — | — |
| 2008-04-21 | $92.73 | $274.72 | 352,900 | — | — |
| 2008-04-18 | $89.89 | $266.30 | 271,600 | — | — |
| 2008-04-17 | $86.92 | $257.50 | 226,200 | — | — |
| 2008-04-16 | $87.40 | $258.93 | 361,000 | — | — |
| 2008-04-15 | $83.42 | $247.14 | 189,600 | — | — |
| 2008-04-14 | $82.47 | $244.32 | 161,200 | — | — |
| 2008-04-11 | $81.75 | $242.19 | 175,800 | — | — |
| 2008-04-10 | $82.43 | $244.20 | 167,100 | — | — |
| 2008-04-09 | $81.54 | $241.57 | 351,400 | — | — |
| 2008-04-08 | $82.38 | $244.06 | 243,400 | — | — |
| 2008-04-07 | $81.51 | $241.48 | 270,300 | — | — |
| 2008-04-04 | $80.52 | $238.54 | 195,800 | — | — |
| 2008-04-03 | $80.85 | $239.52 | 406,400 | — | — |
| 2008-04-02 | $77.42 | $229.36 | 325,000 | — | — |
| 2008-04-01 | $78.99 | $234.01 | 304,600 | — | — |
| 2008-03-31 | $75.45 | $223.52 | 281,400 | — | — |
| 2008-03-28 | $74.80 | $221.60 | 263,700 | — | — |
| 2008-03-27 | $74.79 | $221.57 | 256,500 | — | — |
| 2008-03-26 | $75.81 | $224.59 | 350,800 | — | — |
| 2008-03-25 | $75.86 | $224.74 | 481,800 | — | — |
| 2008-03-24 | $72.66 | $215.26 | 270,600 | — | — |
| 2008-03-20 | $71.32 | $211.29 | 452,700 | — | — |
| 2008-03-19 | $70.93 | $210.13 | 343,400 | — | — |
| 2008-03-18 | $74.79 | $221.57 | 429,300 | — | — |
| 2008-03-17 | $71.53 | $211.91 | 282,900 | — | — |
| 2008-03-14 | $71.05 | $210.49 | 232,300 | — | — |
| 2008-03-13 | $72.65 | $215.23 | 318,200 | — | — |
| 2008-03-12 | $70.66 | $209.33 | 425,000 | — | — |
| 2008-03-11 | $69.64 | $205.72 | 344,600 | — | — |
| 2008-03-10 | $65.83 | $194.46 | 222,700 | — | — |
| 2008-03-07 | $68.17 | $201.38 | 184,400 | — | — |
| 2008-03-06 | $68.62 | $202.71 | 312,700 | — | — |
| 2008-03-05 | $70.34 | $207.79 | 246,700 | — | — |
| 2008-03-04 | $68.59 | $202.62 | 467,400 | — | — |
| 2008-03-03 | $71.16 | $210.21 | 803,400 | — | — |
| 2008-02-29 | $66.95 | $197.77 | 235,500 | — | — |
| 2008-02-28 | $68.05 | $201.02 | 238,400 | — | — |
| 2008-02-27 | $68.93 | $203.62 | 368,300 | — | — |
| 2008-02-26 | $67.35 | $198.95 | 559,700 | — | — |
| 2008-02-25 | $66.85 | $197.48 | 434,200 | — | — |
| 2008-02-22 | $64.41 | $190.27 | 245,900 | — | — |
| 2008-02-21 | $64.97 | $191.92 | 500,300 | — | — |
| 2008-02-20 | $65.02 | $192.07 | 408,900 | — | — |
| 2008-02-19 | $63.34 | $187.11 | 496,600 | — | — |
| 2008-02-15 | $62.20 | $183.74 | 391,000 | — | — |
| 2008-02-14 | $61.46 | $181.56 | 421,700 | — | — |
| 2008-02-13 | $61.86 | $182.74 | 518,900 | — | — |
| 2008-02-12 | $62.12 | $183.51 | 1,936,900 | — | — |
| 2008-02-11 | $60.97 | $180.11 | 976,600 | — | — |
| 2008-02-08 | $58.68 | $173.34 | 369,000 | — | — |
| 2008-02-07 | $57.58 | $170.09 | 360,200 | — | — |
| 2008-02-06 | $57.32 | $169.33 | 293,000 | — | — |
| 2008-02-05 | $57.73 | $170.54 | 287,300 | — | — |
| 2008-02-04 | $58.93 | $174.08 | 393,400 | — | — |
| 2008-02-01 | $57.23 | $169.06 | 453,700 | — | — |
| 2008-01-31 | $54.02 | $159.58 | 303,000 | — | — |
| 2008-01-30 | $52.06 | $153.79 | 202,300 | — | — |
| 2008-01-29 | $54.05 | $159.67 | 187,200 | — | — |
| 2008-01-28 | $54.41 | $160.73 | 391,300 | — | — |
| 2008-01-25 | $53.66 | $158.51 | 277,700 | — | — |
| 2008-01-24 | $52.05 | $153.76 | 225,900 | — | — |
| 2008-01-23 | $50.50 | $149.18 | 275,700 | — | — |
| 2008-01-22 | $51.22 | $151.31 | 233,900 | — | — |
| 2008-01-18 | $51.02 | $150.72 | 239,600 | — | — |
| 2008-01-17 | $50.62 | $149.53 | 149,300 | — | — |
| 2008-01-16 | $51.48 | $152.07 | 177,100 | — | — |
| 2008-01-15 | $52.24 | $154.32 | 151,300 | — | — |
| 2008-01-14 | $53.87 | $159.13 | 116,800 | — | — |
| 2008-01-11 | $53.46 | $157.92 | 173,400 | — | — |
| 2008-01-10 | $54.55 | $161.14 | 270,900 | — | — |
| 2008-01-09 | $54.28 | $160.35 | 254,700 | — | — |
| 2008-01-08 | $53.15 | $157.01 | 234,300 | — | — |
| 2008-01-07 | $53.63 | $158.43 | 174,600 | — | — |
| 2008-01-04 | $53.80 | $158.93 | 206,100 | — | — |
| 2008-01-03 | $54.20 | $160.11 | 204,000 | — | — |
| 2008-01-02 | $54.72 | $161.65 | 281,000 | — | — |