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 | $27.68 | $54.44 | 712,800 | — | — |
| 2008-12-30 | $26.15 | $51.43 | 454,500 | — | — |
| 2008-12-29 | $24.75 | $48.68 | 562,600 | — | — |
| 2008-12-26 | $25.41 | $49.98 | 259,300 | — | — |
| 2008-12-24 | $24.87 | $48.92 | 257,600 | — | — |
| 2008-12-23 | $24.71 | $48.60 | 673,900 | — | — |
| 2008-12-22 | $24.81 | $48.80 | 632,400 | — | — |
| 2008-12-19 | $26.72 | $52.56 | 1,127,300 | — | — |
| 2008-12-18 | $25.50 | $50.16 | 844,000 | — | — |
| 2008-12-17 | $25.44 | $50.04 | 1,051,400 | — | — |
| 2008-12-16 | $25.54 | $50.23 | 1,094,300 | — | — |
| 2008-12-15 | $24.09 | $47.38 | 1,023,300 | — | — |
| 2008-12-12 | $24.67 | $48.52 | 750,400 | — | — |
| 2008-12-11 | $23.53 | $46.28 | 634,200 | — | — |
| 2008-12-10 | $25.34 | $49.84 | 564,500 | — | — |
| 2008-12-09 | $24.31 | $47.82 | 948,900 | — | — |
| 2008-12-08 | $24.58 | $48.35 | 941,000 | — | — |
| 2008-12-05 | $22.08 | $43.43 | 652,500 | — | — |
| 2008-12-04 | $20.48 | $40.28 | 852,300 | — | — |
| 2008-12-03 | $22.34 | $43.94 | 762,500 | — | — |
| 2008-12-02 | $22.67 | $44.59 | 791,000 | — | — |
| 2008-12-01 | $20.72 | $40.75 | 821,900 | — | — |
| 2008-11-28 | $25.15 | $49.47 | 440,200 | — | — |
| 2008-11-26 | $23.88 | $46.97 | 790,000 | — | — |
| 2008-11-25 | $21.56 | $42.41 | 986,100 | — | — |
| 2008-11-24 | $21.44 | $42.17 | 660,100 | — | — |
| 2008-11-21 | $19.98 | $39.30 | 1,081,800 | — | — |
| 2008-11-20 | $18.16 | $35.72 | 1,511,700 | — | — |
| 2008-11-19 | $19.27 | $37.90 | 889,200 | — | — |
| 2008-11-18 | $21.72 | $42.72 | 931,500 | — | — |
| 2008-11-17 | $21.65 | $42.58 | 1,185,700 | — | — |
| 2008-11-14 | $22.31 | $43.88 | 1,266,800 | — | — |
| 2008-11-13 | $23.03 | $45.30 | 933,200 | — | — |
| 2008-11-12 | $20.65 | $40.62 | 1,107,500 | — | — |
| 2008-11-11 | $21.62 | $42.52 | 727,300 | — | — |
| 2008-11-10 | $22.60 | $44.45 | 979,400 | — | — |
| 2008-11-07 | $22.13 | $43.53 | 964,200 | — | — |
| 2008-11-06 | $21.06 | $41.42 | 1,694,300 | — | — |
| 2008-11-05 | $23.86 | $46.93 | 1,396,100 | — | — |
| 2008-11-04 | $25.03 | $49.23 | 1,137,700 | — | — |
| 2008-11-03 | $23.70 | $46.62 | 943,500 | — | — |
| 2008-10-31 | $23.67 | $46.56 | 1,434,000 | — | — |
| 2008-10-30 | $23.08 | $45.40 | 1,736,600 | — | — |
| 2008-10-29 | $20.48 | $40.28 | 1,583,600 | — | — |
| 2008-10-28 | $20.38 | $40.09 | 1,266,800 | — | — |
| 2008-10-27 | $18.04 | $35.48 | 784,000 | — | — |
| 2008-10-24 | $18.55 | $36.49 | 1,009,000 | — | — |
| 2008-10-23 | $19.95 | $39.24 | 1,319,400 | — | — |
| 2008-10-22 | $20.01 | $39.36 | 1,032,600 | — | — |
| 2008-10-21 | $22.00 | $43.27 | 1,333,300 | — | — |
| 2008-10-20 | $23.24 | $45.71 | 1,082,500 | — | — |
| 2008-10-17 | $22.28 | $43.82 | 1,318,500 | — | — |
| 2008-10-16 | $23.73 | $46.67 | 1,199,400 | — | — |
| 2008-10-15 | $22.16 | $43.59 | 1,212,500 | — | — |
| 2008-10-14 | $26.08 | $51.30 | 1,289,600 | — | — |
| 2008-10-13 | $26.33 | $51.79 | 1,170,600 | — | — |
| 2008-10-10 | $22.65 | $44.55 | 2,116,100 | — | — |
| 2008-10-09 | $23.85 | $46.91 | 1,607,700 | — | — |
| 2008-10-08 | $26.90 | $52.53 | 1,553,700 | — | — |
| 2008-10-07 | $27.25 | $53.21 | 1,260,400 | — | — |
| 2008-10-06 | $30.23 | $59.03 | 1,203,900 | — | — |
| 2008-10-03 | $31.81 | $62.11 | 1,029,300 | — | — |
| 2008-10-02 | $32.05 | $62.58 | 920,200 | — | — |
| 2008-10-01 | $35.78 | $69.87 | 809,600 | — | — |
| 2008-09-30 | $37.19 | $72.62 | 1,026,900 | — | — |
| 2008-09-29 | $34.61 | $67.58 | 1,269,100 | — | — |
| 2008-09-26 | $39.90 | $77.91 | 872,100 | — | — |
| 2008-09-25 | $39.86 | $77.83 | 899,500 | — | — |
| 2008-09-24 | $39.89 | $77.89 | 893,000 | — | — |
| 2008-09-23 | $40.18 | $78.46 | 936,800 | — | — |
| 2008-09-22 | $41.87 | $81.76 | 911,300 | — | — |
| 2008-09-19 | $42.21 | $82.42 | 1,305,800 | — | — |
| 2008-09-18 | $41.92 | $81.85 | 1,622,600 | — | — |
| 2008-09-17 | $41.24 | $80.53 | 1,121,700 | — | — |
| 2008-09-16 | $44.55 | $86.99 | 1,180,400 | — | — |
| 2008-09-15 | $45.15 | $88.16 | 929,800 | — | — |
| 2008-09-12 | $47.10 | $91.97 | 762,400 | — | — |
| 2008-09-11 | $45.93 | $89.68 | 644,800 | — | — |
| 2008-09-10 | $45.49 | $88.83 | 903,200 | — | — |
| 2008-09-09 | $44.12 | $86.15 | 1,152,500 | — | — |
| 2008-09-08 | $46.62 | $91.03 | 885,700 | — | — |
| 2008-09-05 | $48.51 | $94.72 | 596,300 | — | — |
| 2008-09-04 | $48.14 | $94.00 | 934,600 | — | — |
| 2008-09-03 | $50.14 | $97.91 | 771,300 | — | — |
| 2008-09-02 | $51.10 | $99.78 | 458,800 | — | — |
| 2008-08-29 | $52.64 | $102.79 | 296,900 | — | — |
| 2008-08-28 | $54.06 | $105.56 | 447,500 | — | — |
| 2008-08-27 | $52.65 | $102.81 | 390,600 | — | — |
| 2008-08-26 | $51.98 | $101.50 | 406,900 | — | — |
| 2008-08-25 | $52.01 | $101.56 | 513,800 | — | — |
| 2008-08-22 | $52.96 | $103.41 | 388,700 | — | — |
| 2008-08-21 | $53.64 | $104.74 | 362,000 | — | — |
| 2008-08-20 | $53.30 | $104.08 | 420,900 | — | — |
| 2008-08-19 | $53.00 | $103.49 | 571,500 | — | — |
| 2008-08-18 | $53.84 | $105.13 | 418,300 | — | — |
| 2008-08-15 | $54.67 | $106.75 | 335,500 | — | — |
| 2008-08-14 | $55.83 | $109.02 | 760,100 | — | — |
| 2008-08-13 | $54.77 | $106.95 | 621,300 | — | — |
| 2008-08-12 | $54.09 | $105.62 | 792,300 | — | — |
| 2008-08-11 | $53.54 | $104.54 | 656,800 | — | — |
| 2008-08-08 | $53.85 | $105.15 | 583,900 | — | — |
| 2008-08-07 | $52.56 | $102.63 | 510,800 | — | — |
| 2008-08-06 | $53.19 | $103.86 | 519,900 | — | — |
| 2008-08-05 | $51.75 | $101.05 | 1,050,700 | — | — |
| 2008-08-04 | $50.81 | $99.21 | 1,253,400 | — | — |
| 2008-08-01 | $53.25 | $103.98 | 886,100 | — | — |
| 2008-07-31 | $54.10 | $105.64 | 1,213,800 | — | — |
| 2008-07-30 | $53.76 | $104.97 | 2,590,800 | — | — |
| 2008-07-29 | $48.07 | $93.86 | 3,469,700 | — | — |
| 2008-07-28 | $51.21 | $99.99 | 655,000 | — | — |
| 2008-07-25 | $51.52 | $100.60 | 476,300 | — | — |
| 2008-07-24 | $51.33 | $100.23 | 652,400 | — | — |
| 2008-07-23 | $53.82 | $105.09 | 453,400 | — | — |
| 2008-07-22 | $53.99 | $105.42 | 898,000 | — | — |
| 2008-07-21 | $53.06 | $103.61 | 522,400 | — | — |
| 2008-07-18 | $53.19 | $103.86 | 576,300 | — | — |
| 2008-07-17 | $53.47 | $104.41 | 608,500 | — | — |
| 2008-07-16 | $53.00 | $103.49 | 603,500 | — | — |
| 2008-07-15 | $52.07 | $101.67 | 623,500 | — | — |
| 2008-07-14 | $52.98 | $103.45 | 485,700 | — | — |
| 2008-07-11 | $52.49 | $102.49 | 614,000 | — | — |
| 2008-07-10 | $52.89 | $102.89 | 613,800 | — | — |
| 2008-07-09 | $52.57 | $102.27 | 867,400 | — | — |
| 2008-07-08 | $54.07 | $105.19 | 1,743,200 | — | — |
| 2008-07-07 | $50.46 | $98.17 | 905,600 | — | — |
| 2008-07-03 | $50.84 | $98.91 | 553,900 | — | — |
| 2008-07-02 | $50.55 | $98.34 | 1,122,600 | — | — |
| 2008-07-01 | $53.43 | $103.94 | 981,500 | — | — |
| 2008-06-30 | $54.41 | $105.85 | 702,000 | — | — |
| 2008-06-27 | $54.41 | $105.85 | 1,050,400 | — | — |
| 2008-06-26 | $54.58 | $106.18 | 814,900 | — | — |
| 2008-06-25 | $56.31 | $109.55 | 643,000 | — | — |
| 2008-06-24 | $57.50 | $111.86 | 728,500 | — | — |
| 2008-06-23 | $57.81 | $112.47 | 390,200 | — | — |
| 2008-06-20 | $57.42 | $111.71 | 645,700 | — | — |
| 2008-06-19 | $59.07 | $114.92 | 328,300 | — | — |
| 2008-06-18 | $58.99 | $114.76 | 411,200 | — | — |
| 2008-06-17 | $58.93 | $114.64 | 423,000 | — | — |
| 2008-06-16 | $59.13 | $115.03 | 312,500 | — | — |
| 2008-06-13 | $59.00 | $114.78 | 367,300 | — | — |
| 2008-06-12 | $58.39 | $113.59 | 417,100 | — | — |
| 2008-06-11 | $58.39 | $113.59 | 735,000 | — | — |
| 2008-06-10 | $60.06 | $116.84 | 1,206,700 | — | — |
| 2008-06-09 | $61.85 | $120.33 | 404,600 | — | — |
| 2008-06-06 | $61.20 | $119.06 | 631,700 | — | — |
| 2008-06-05 | $63.82 | $124.16 | 573,900 | — | — |
| 2008-06-04 | $62.51 | $121.61 | 477,000 | — | — |
| 2008-06-03 | $63.61 | $123.75 | 675,200 | — | — |
| 2008-06-02 | $62.87 | $122.31 | 766,800 | — | — |
| 2008-05-30 | $63.32 | $123.18 | 410,200 | — | — |
| 2008-05-29 | $62.64 | $121.86 | 775,100 | — | — |
| 2008-05-28 | $61.79 | $120.21 | 501,500 | — | — |
| 2008-05-27 | $61.21 | $119.08 | 395,700 | — | — |
| 2008-05-23 | $61.09 | $118.85 | 445,700 | — | — |
| 2008-05-22 | $62.36 | $121.32 | 469,400 | — | — |
| 2008-05-21 | $61.86 | $120.34 | 516,900 | — | — |
| 2008-05-20 | $62.94 | $122.45 | 332,900 | — | — |
| 2008-05-19 | $62.82 | $122.21 | 373,300 | — | — |
| 2008-05-16 | $62.98 | $122.52 | 334,300 | — | — |
| 2008-05-15 | $62.89 | $122.35 | 409,700 | — | — |
| 2008-05-14 | $62.14 | $120.89 | 311,900 | — | — |
| 2008-05-13 | $62.57 | $121.73 | 292,100 | — | — |
| 2008-05-12 | $62.00 | $120.62 | 468,700 | — | — |
| 2008-05-09 | $60.92 | $118.52 | 390,700 | — | — |
| 2008-05-08 | $61.20 | $119.06 | 620,600 | — | — |
| 2008-05-07 | $60.87 | $118.42 | 482,100 | — | — |
| 2008-05-06 | $62.46 | $121.51 | 494,700 | — | — |
| 2008-05-05 | $61.60 | $119.84 | 505,900 | — | — |
| 2008-05-02 | $60.55 | $117.80 | 476,800 | — | — |
| 2008-05-01 | $60.38 | $117.47 | 1,012,200 | — | — |
| 2008-04-30 | $59.33 | $115.42 | 747,500 | — | — |
| 2008-04-29 | $58.55 | $113.91 | 378,100 | — | — |
| 2008-04-28 | $59.67 | $116.08 | 431,300 | — | — |
| 2008-04-25 | $59.86 | $116.45 | 623,900 | — | — |
| 2008-04-24 | $59.69 | $116.12 | 519,700 | — | — |
| 2008-04-23 | $60.03 | $116.78 | 639,600 | — | — |
| 2008-04-22 | $60.49 | $117.68 | 1,082,000 | — | — |
| 2008-04-21 | $62.29 | $121.18 | 951,100 | — | — |
| 2008-04-18 | $61.69 | $120.01 | 878,100 | — | — |
| 2008-04-17 | $60.11 | $116.94 | 522,600 | — | — |
| 2008-04-16 | $59.78 | $116.30 | 673,500 | — | — |
| 2008-04-15 | $58.36 | $113.54 | 486,500 | — | — |
| 2008-04-14 | $58.05 | $112.93 | 456,100 | — | — |
| 2008-04-11 | $57.35 | $111.57 | 482,000 | — | — |
| 2008-04-10 | $59.41 | $115.20 | 422,100 | — | — |
| 2008-04-09 | $58.63 | $113.69 | 759,700 | — | — |
| 2008-04-08 | $60.73 | $117.76 | 630,200 | — | — |
| 2008-04-07 | $60.16 | $116.65 | 675,600 | — | — |
| 2008-04-04 | $60.04 | $116.42 | 1,046,200 | — | — |
| 2008-04-03 | $59.51 | $115.39 | 507,200 | — | — |
| 2008-04-02 | $58.96 | $114.33 | 677,900 | — | — |
| 2008-04-01 | $58.12 | $112.70 | 887,300 | — | — |
| 2008-03-31 | $55.38 | $107.38 | 452,500 | — | — |
| 2008-03-28 | $55.43 | $107.48 | 361,200 | — | — |
| 2008-03-27 | $56.18 | $108.94 | 520,700 | — | — |
| 2008-03-26 | $56.80 | $110.14 | 611,700 | — | — |
| 2008-03-25 | $56.17 | $108.92 | 462,300 | — | — |
| 2008-03-24 | $55.06 | $106.76 | 454,400 | — | — |
| 2008-03-20 | $53.60 | $103.93 | 703,200 | — | — |
| 2008-03-19 | $53.82 | $104.36 | 677,800 | — | — |
| 2008-03-18 | $55.58 | $107.77 | 474,700 | — | — |
| 2008-03-17 | $52.91 | $102.60 | 572,100 | — | — |
| 2008-03-14 | $53.86 | $104.44 | 766,400 | — | — |
| 2008-03-13 | $55.55 | $107.71 | 644,800 | — | — |
| 2008-03-12 | $55.07 | $106.78 | 450,900 | — | — |
| 2008-03-11 | $55.16 | $106.96 | 639,500 | — | — |
| 2008-03-10 | $53.19 | $103.14 | 486,300 | — | — |
| 2008-03-07 | $55.74 | $108.08 | 392,300 | — | — |
| 2008-03-06 | $56.88 | $110.29 | 504,500 | — | — |
| 2008-03-05 | $57.82 | $112.12 | 587,400 | — | — |
| 2008-03-04 | $56.28 | $109.13 | 784,200 | — | — |
| 2008-03-03 | $57.50 | $111.50 | 598,200 | — | — |
| 2008-02-29 | $56.49 | $109.54 | 611,700 | — | — |
| 2008-02-28 | $58.43 | $113.30 | 560,000 | — | — |
| 2008-02-27 | $59.61 | $115.59 | 394,200 | — | — |
| 2008-02-26 | $59.63 | $115.63 | 495,400 | — | — |
| 2008-02-25 | $59.27 | $114.93 | 464,600 | — | — |
| 2008-02-22 | $58.13 | $112.72 | 591,600 | — | — |
| 2008-02-21 | $57.48 | $111.46 | 700,100 | — | — |
| 2008-02-20 | $57.86 | $112.19 | 507,400 | — | — |
| 2008-02-19 | $56.81 | $110.16 | 670,300 | — | — |
| 2008-02-15 | $55.43 | $107.48 | 573,400 | — | — |
| 2008-02-14 | $55.43 | $107.48 | 493,700 | — | — |
| 2008-02-13 | $55.99 | $108.57 | 604,000 | — | — |
| 2008-02-12 | $55.27 | $107.17 | 547,900 | — | — |
| 2008-02-11 | $55.38 | $107.38 | 718,500 | — | — |
| 2008-02-08 | $54.50 | $105.68 | 561,600 | — | — |
| 2008-02-07 | $53.54 | $103.82 | 1,127,400 | — | — |
| 2008-02-06 | $53.72 | $104.17 | 1,049,700 | — | — |
| 2008-02-05 | $55.05 | $106.74 | 644,400 | — | — |
| 2008-02-04 | $57.66 | $111.81 | 636,100 | — | — |
| 2008-02-01 | $58.07 | $112.60 | 921,900 | — | — |
| 2008-01-31 | $56.77 | $110.08 | 1,593,400 | — | — |
| 2008-01-30 | $55.05 | $106.74 | 823,800 | — | — |
| 2008-01-29 | $55.07 | $106.78 | 1,013,600 | — | — |
| 2008-01-28 | $54.78 | $106.22 | 1,300,900 | — | — |
| 2008-01-25 | $52.77 | $102.32 | 1,136,000 | — | — |
| 2008-01-24 | $51.28 | $99.43 | 1,308,800 | — | — |
| 2008-01-23 | $49.30 | $95.60 | 1,488,100 | — | — |
| 2008-01-22 | $48.25 | $93.56 | 972,500 | — | — |
| 2008-01-18 | $50.04 | $97.03 | 1,117,100 | — | — |
| 2008-01-17 | $49.70 | $96.37 | 1,086,100 | — | — |
| 2008-01-16 | $52.18 | $101.18 | 947,900 | — | — |
| 2008-01-15 | $54.08 | $104.86 | 1,114,300 | — | — |
| 2008-01-14 | $56.67 | $109.89 | 734,800 | — | — |
| 2008-01-11 | $56.81 | $110.16 | 608,700 | — | — |
| 2008-01-10 | $57.14 | $110.42 | 1,082,700 | — | — |
| 2008-01-09 | $57.33 | $110.79 | 844,800 | — | — |
| 2008-01-08 | $58.70 | $113.43 | 757,100 | — | — |
| 2008-01-07 | $60.00 | $115.95 | 808,000 | — | — |
| 2008-01-04 | $60.98 | $117.84 | 495,400 | — | — |
| 2008-01-03 | $62.81 | $121.38 | 555,700 | — | — |
| 2008-01-02 | $63.02 | $121.78 | 535,400 | — | — |