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 | $31.50 | $31.50 | 11 | — | — |
| 2008-12-30 | $30.42 | $30.42 | 0 | — | — |
| 2008-12-29 | $30.42 | $30.42 | 11 | — | — |
| 2008-12-26 | $30.87 | $30.87 | 0 | — | — |
| 2008-12-24 | $30.87 | $30.87 | 0 | — | — |
| 2008-12-23 | $30.87 | $30.87 | 11 | — | — |
| 2008-12-22 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-19 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-18 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-17 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-16 | $31.50 | $31.50 | 989 | — | — |
| 2008-12-15 | $31.50 | $31.50 | 556 | — | — |
| 2008-12-12 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-11 | $31.50 | $31.50 | 144 | — | — |
| 2008-12-10 | $31.50 | $31.50 | 111 | — | — |
| 2008-12-09 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-08 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-05 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-04 | $31.50 | $31.50 | 544 | — | — |
| 2008-12-03 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-02 | $31.50 | $31.50 | 0 | — | — |
| 2008-12-01 | $31.50 | $31.50 | 133 | — | — |
| 2008-11-28 | $32.40 | $32.40 | 11 | — | — |
| 2008-11-26 | $31.50 | $31.50 | 178 | — | — |
| 2008-11-25 | $31.05 | $31.05 | 856 | — | — |
| 2008-11-24 | $29.25 | $29.25 | 0 | — | — |
| 2008-11-21 | $29.25 | $29.25 | 522 | — | — |
| 2008-11-20 | $29.25 | $29.25 | 122 | — | — |
| 2008-11-19 | $27.99 | $27.99 | 922 | — | — |
| 2008-11-18 | $29.25 | $29.25 | 289 | — | — |
| 2008-11-17 | $29.25 | $29.25 | 0 | — | — |
| 2008-11-14 | $29.25 | $29.25 | 156 | — | — |
| 2008-11-13 | $29.25 | $29.25 | 0 | — | — |
| 2008-11-12 | $29.25 | $29.25 | 111 | — | — |
| 2008-11-11 | $28.35 | $28.35 | 11 | — | — |
| 2008-11-10 | $31.50 | $31.50 | 144 | — | — |
| 2008-11-07 | $33.21 | $33.21 | 100 | — | — |
| 2008-11-06 | $31.50 | $31.50 | 633 | — | — |
| 2008-11-05 | $29.25 | $29.25 | 67 | — | — |
| 2008-11-04 | $36.00 | $36.00 | 0 | — | — |
| 2008-11-03 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-31 | $36.00 | $36.00 | 1,467 | — | — |
| 2008-10-30 | $29.25 | $29.25 | 67 | — | — |
| 2008-10-29 | $30.24 | $30.24 | 267 | — | — |
| 2008-10-28 | $31.59 | $31.59 | 11 | — | — |
| 2008-10-27 | $31.50 | $31.50 | 33 | — | — |
| 2008-10-24 | $31.59 | $31.59 | 644 | — | — |
| 2008-10-23 | $32.13 | $32.13 | 0 | — | — |
| 2008-10-22 | $32.13 | $32.13 | 156 | — | — |
| 2008-10-21 | $30.60 | $30.60 | 0 | — | — |
| 2008-10-20 | $30.60 | $30.60 | 0 | — | — |
| 2008-10-17 | $30.60 | $30.60 | 744 | — | — |
| 2008-10-16 | $30.60 | $30.60 | 0 | — | — |
| 2008-10-15 | $30.60 | $30.60 | 11 | — | — |
| 2008-10-14 | $29.25 | $29.25 | 200 | — | — |
| 2008-10-13 | $29.88 | $29.88 | 100 | — | — |
| 2008-10-10 | $29.25 | $29.25 | 667 | — | — |
| 2008-10-09 | $31.59 | $31.59 | 256 | — | — |
| 2008-10-08 | $34.92 | $34.92 | 378 | — | — |
| 2008-10-07 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-06 | $36.00 | $36.00 | 3,367 | — | — |
| 2008-10-03 | $33.75 | $33.75 | 111 | — | — |
| 2008-10-02 | $32.04 | $32.04 | 111 | — | — |
| 2008-10-01 | $35.91 | $35.91 | 0 | — | — |
| 2008-09-30 | $35.91 | $35.91 | 1,533 | — | — |
| 2008-09-29 | $36.00 | $36.00 | 167 | — | — |
| 2008-09-26 | $31.32 | $31.32 | 178 | — | — |
| 2008-09-25 | $31.50 | $31.50 | 211 | — | — |
| 2008-09-24 | $31.95 | $31.95 | 0 | — | — |
| 2008-09-23 | $31.95 | $31.95 | 111 | — | — |
| 2008-09-22 | $31.50 | $31.50 | 22 | — | — |
| 2008-09-19 | $31.50 | $31.50 | 311 | — | — |
| 2008-09-18 | $31.32 | $31.32 | 11 | — | — |
| 2008-09-17 | $29.34 | $29.34 | 0 | — | — |
| 2008-09-16 | $29.34 | $29.34 | 156 | — | — |
| 2008-09-15 | $29.34 | $29.34 | 22 | — | — |
| 2008-09-12 | $29.25 | $29.25 | 111 | — | — |
| 2008-09-11 | $29.70 | $29.70 | 122 | — | — |
| 2008-09-10 | $31.95 | $31.95 | 878 | — | — |
| 2008-09-09 | $34.38 | $34.38 | 0 | — | — |
| 2008-09-08 | $34.38 | $34.38 | 0 | — | — |
| 2008-09-05 | $34.38 | $34.38 | 44 | — | — |
| 2008-09-04 | $30.78 | $30.78 | 0 | — | — |
| 2008-09-03 | $30.78 | $30.78 | 122 | — | — |
| 2008-09-02 | $33.75 | $33.75 | 0 | — | — |
| 2008-08-29 | $33.75 | $33.75 | 789 | — | — |
| 2008-08-28 | $30.15 | $30.15 | 0 | — | — |
| 2008-08-27 | $30.15 | $30.15 | 89 | — | — |
| 2008-08-26 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-25 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-22 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-21 | $31.05 | $31.05 | 67 | — | — |
| 2008-08-20 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-19 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-18 | $31.05 | $31.05 | 11 | — | — |
| 2008-08-15 | $31.05 | $31.05 | 333 | — | — |
| 2008-08-14 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-13 | $31.05 | $31.05 | 0 | — | — |
| 2008-08-12 | $31.05 | $31.05 | 11 | — | — |
| 2008-08-11 | $31.14 | $31.14 | 0 | — | — |
| 2008-08-08 | $31.14 | $31.14 | 0 | — | — |
| 2008-08-07 | $31.14 | $31.14 | 0 | — | — |
| 2008-08-06 | $31.14 | $31.14 | 0 | — | — |
| 2008-08-05 | $31.14 | $31.14 | 78 | — | — |
| 2008-08-04 | $33.30 | $33.30 | 0 | — | — |
| 2008-08-01 | $33.30 | $33.30 | 0 | — | — |
| 2008-07-31 | $33.30 | $33.30 | 0 | — | — |
| 2008-07-30 | $33.30 | $33.30 | 0 | — | — |
| 2008-07-29 | $33.30 | $33.30 | 0 | — | — |
| 2008-07-28 | $33.30 | $33.30 | 0 | — | — |
| 2008-07-25 | $33.30 | $33.30 | 0 | — | — |
| 2008-07-24 | $33.30 | $33.30 | 578 | — | — |
| 2008-07-23 | $33.57 | $33.57 | 0 | — | — |
| 2008-07-22 | $33.57 | $33.57 | 33 | — | — |
| 2008-07-21 | $29.79 | $29.79 | 22 | — | — |
| 2008-07-18 | $31.50 | $31.50 | 0 | — | — |
| 2008-07-17 | $31.50 | $31.50 | 222 | — | — |
| 2008-07-16 | $29.43 | $29.43 | 78 | — | — |
| 2008-07-15 | $29.70 | $29.70 | 22 | — | — |
| 2008-07-14 | $29.34 | $29.34 | 33 | — | — |
| 2008-07-11 | $32.85 | $32.85 | 200 | — | — |
| 2008-07-10 | $32.85 | $32.85 | 89 | — | — |
| 2008-07-09 | $33.03 | $33.03 | 33 | — | — |
| 2008-07-08 | $29.52 | $29.52 | 0 | — | — |
| 2008-07-07 | $29.52 | $29.52 | 133 | — | — |
| 2008-07-03 | $29.25 | $29.25 | 0 | — | — |
| 2008-07-02 | $29.25 | $29.25 | 0 | — | — |
| 2008-07-01 | $29.25 | $29.25 | 0 | — | — |
| 2008-06-30 | $29.25 | $29.25 | 478 | — | — |
| 2008-06-27 | $31.50 | $31.50 | 0 | — | — |
| 2008-06-26 | $31.50 | $31.50 | 400 | — | — |
| 2008-06-25 | $32.40 | $32.40 | 0 | — | — |
| 2008-06-24 | $32.40 | $32.40 | 22 | — | — |
| 2008-06-23 | $32.22 | $32.22 | 0 | — | — |
| 2008-06-20 | $32.22 | $32.22 | 0 | — | — |
| 2008-06-19 | $32.22 | $32.22 | 333 | — | — |
| 2008-06-18 | $35.46 | $35.46 | 22 | — | — |
| 2008-06-17 | $32.40 | $32.40 | 0 | — | — |
| 2008-06-16 | $32.40 | $32.40 | 389 | — | — |
| 2008-06-13 | $32.85 | $32.85 | 0 | — | — |
| 2008-06-12 | $32.85 | $32.85 | 1,789 | — | — |
| 2008-06-11 | $36.36 | $36.36 | 0 | — | — |
| 2008-06-10 | $36.36 | $36.36 | 0 | — | — |
| 2008-06-09 | $36.36 | $36.36 | 44 | — | — |
| 2008-06-06 | $35.73 | $35.73 | 0 | — | — |
| 2008-06-05 | $35.73 | $35.73 | 33 | — | — |
| 2008-06-04 | $35.73 | $35.73 | 44 | — | — |
| 2008-06-03 | $35.73 | $35.73 | 56 | — | — |
| 2008-06-02 | $35.73 | $35.73 | 22 | — | — |
| 2008-05-30 | $35.55 | $35.55 | 0 | — | — |
| 2008-05-29 | $35.55 | $35.55 | 0 | — | — |
| 2008-05-28 | $35.55 | $35.55 | 0 | — | — |
| 2008-05-27 | $35.55 | $35.55 | 267 | — | — |
| 2008-05-23 | $35.55 | $35.55 | 222 | — | — |
| 2008-05-22 | $35.55 | $35.55 | 0 | — | — |
| 2008-05-21 | $35.55 | $35.55 | 333 | — | — |
| 2008-05-20 | $36.27 | $36.27 | 0 | — | — |
| 2008-05-19 | $36.27 | $36.27 | 78 | — | — |
| 2008-05-16 | $35.82 | $35.82 | 0 | — | — |
| 2008-05-15 | $35.82 | $35.82 | 0 | — | — |
| 2008-05-14 | $35.82 | $35.82 | 89 | — | — |
| 2008-05-13 | $34.65 | $34.65 | 11 | — | — |
| 2008-05-12 | $36.36 | $36.36 | 0 | — | — |
| 2008-05-09 | $36.36 | $36.36 | 0 | — | — |
| 2008-05-08 | $36.36 | $36.36 | 0 | — | — |
| 2008-05-07 | $36.36 | $36.36 | 78 | — | — |
| 2008-05-06 | $36.45 | $36.45 | 67 | — | — |
| 2008-05-05 | $34.65 | $34.65 | 189 | — | — |
| 2008-05-02 | $36.09 | $36.09 | 0 | — | — |
| 2008-05-01 | $36.09 | $36.09 | 167 | — | — |
| 2008-04-30 | $38.61 | $38.61 | 278 | — | — |
| 2008-04-29 | $33.03 | $33.03 | 0 | — | — |
| 2008-04-28 | $33.03 | $33.03 | 0 | — | — |
| 2008-04-25 | $33.03 | $33.03 | 44 | — | — |
| 2008-04-24 | $37.71 | $37.71 | 0 | — | — |
| 2008-04-23 | $37.71 | $37.71 | 333 | — | — |
| 2008-04-22 | $33.30 | $33.30 | 1,200 | — | — |
| 2008-04-21 | $36.00 | $36.00 | 0 | — | — |
| 2008-04-18 | $36.00 | $36.00 | 111 | — | — |
| 2008-04-17 | $38.07 | $38.07 | 0 | — | — |
| 2008-04-16 | $38.07 | $38.07 | 411 | — | — |
| 2008-04-15 | $31.95 | $31.95 | 389 | — | — |
| 2008-04-14 | $31.50 | $31.50 | 0 | — | — |
| 2008-04-11 | $31.50 | $31.50 | 167 | — | — |
| 2008-04-10 | $33.75 | $33.75 | 78 | — | — |
| 2008-04-09 | $36.00 | $36.00 | 0 | — | — |
| 2008-04-08 | $36.00 | $36.00 | 0 | — | — |
| 2008-04-07 | $36.00 | $36.00 | 122 | — | — |
| 2008-04-04 | $36.72 | $36.72 | 367 | — | — |
| 2008-04-03 | $37.98 | $37.98 | 0 | — | — |
| 2008-04-02 | $37.98 | $37.98 | 133 | — | — |
| 2008-04-01 | $35.82 | $35.82 | 22 | — | — |
| 2008-03-31 | $41.22 | $41.22 | 0 | — | — |
| 2008-03-28 | $41.22 | $41.22 | 622 | — | — |
| 2008-03-27 | $41.85 | $41.85 | 333 | — | — |
| 2008-03-26 | $39.42 | $39.42 | 0 | — | — |
| 2008-03-25 | $39.42 | $39.42 | 22 | — | — |
| 2008-03-24 | $35.91 | $35.91 | 167 | — | — |
| 2008-03-20 | $35.10 | $35.10 | 0 | — | — |
| 2008-03-19 | $35.10 | $35.10 | 44 | — | — |
| 2008-03-18 | $35.82 | $35.82 | 456 | — | — |
| 2008-03-17 | $32.04 | $32.04 | 144 | — | — |
| 2008-03-14 | $33.75 | $33.75 | 56 | — | — |
| 2008-03-13 | $36.45 | $36.45 | 256 | — | — |
| 2008-03-12 | $42.75 | $42.75 | 167 | — | — |
| 2008-03-11 | $43.02 | $43.02 | 256 | — | — |
| 2008-03-10 | $40.50 | $40.50 | 0 | — | — |
| 2008-03-07 | $40.50 | $40.50 | 711 | — | — |
| 2008-03-06 | $40.50 | $40.50 | 78 | — | — |
| 2008-03-05 | $40.50 | $40.50 | 44 | — | — |
| 2008-03-04 | $40.50 | $40.50 | 0 | — | — |
| 2008-03-03 | $40.50 | $40.50 | 0 | — | — |
| 2008-02-29 | $40.50 | $40.50 | 678 | — | — |
| 2008-02-28 | $38.25 | $38.25 | 233 | — | — |
| 2008-02-27 | $36.90 | $36.90 | 22 | — | — |
| 2008-02-26 | $37.80 | $37.80 | 0 | — | — |
| 2008-02-25 | $37.80 | $37.80 | 11 | — | — |
| 2008-02-22 | $36.45 | $36.45 | 56 | — | — |
| 2008-02-21 | $37.71 | $37.71 | 0 | — | — |
| 2008-02-20 | $37.71 | $37.71 | 11 | — | — |
| 2008-02-19 | $39.60 | $39.60 | 111 | — | — |
| 2008-02-15 | $38.97 | $38.97 | 433 | — | — |
| 2008-02-14 | $40.41 | $40.41 | 111 | — | — |
| 2008-02-13 | $41.40 | $41.40 | 0 | — | — |
| 2008-02-12 | $41.40 | $41.40 | 0 | — | — |
| 2008-02-11 | $41.40 | $41.40 | 0 | — | — |
| 2008-02-08 | $41.40 | $41.40 | 0 | — | — |
| 2008-02-07 | $41.40 | $41.40 | 111 | — | — |
| 2008-02-06 | $41.94 | $41.94 | 0 | — | — |
| 2008-02-05 | $41.94 | $41.94 | 0 | — | — |
| 2008-02-04 | $41.94 | $41.94 | 0 | — | — |
| 2008-02-01 | $41.94 | $41.94 | 78 | — | — |
| 2008-01-31 | $40.77 | $40.77 | 844 | — | — |
| 2008-01-30 | $38.25 | $38.25 | 889 | — | — |
| 2008-01-29 | $36.90 | $36.90 | 1,522 | — | — |
| 2008-01-28 | $35.10 | $35.10 | 56 | — | — |
| 2008-01-25 | $35.10 | $35.10 | 22 | — | — |
| 2008-01-24 | $33.75 | $33.75 | 222 | — | — |
| 2008-01-23 | $33.75 | $33.75 | 111 | — | — |
| 2008-01-22 | $34.20 | $34.20 | 133 | — | — |
| 2008-01-18 | $34.65 | $34.65 | 67 | — | — |
| 2008-01-17 | $33.75 | $33.75 | 356 | — | — |
| 2008-01-16 | $33.75 | $33.75 | 100 | — | — |
| 2008-01-15 | $33.75 | $33.75 | 89 | — | — |
| 2008-01-14 | $33.75 | $33.75 | 56 | — | — |
| 2008-01-11 | $32.04 | $32.04 | 0 | — | — |
| 2008-01-10 | $32.04 | $32.04 | 0 | — | — |
| 2008-01-09 | $32.04 | $32.04 | 0 | — | — |
| 2008-01-08 | $32.04 | $32.04 | 0 | — | — |
| 2008-01-07 | $32.04 | $32.04 | 911 | — | — |
| 2008-01-04 | $31.95 | $31.95 | 0 | — | — |
| 2008-01-03 | $31.95 | $31.95 | 0 | — | — |
| 2008-01-02 | $31.95 | $31.95 | 56 | — | — |