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
- 1984-02-02 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 | $33.00 | $63.56 | 29,320 | — | — |
| 2008-12-30 | $28.95 | $55.76 | 16,180 | — | — |
| 2008-12-29 | $28.10 | $54.12 | 11,060 | — | — |
| 2008-12-26 | $29.60 | $57.01 | 2,760 | — | — |
| 2008-12-24 | $30.00 | $57.78 | 39,740 | — | — |
| 2008-12-23 | $39.20 | $75.50 | 8,900 | — | — |
| 2008-12-22 | $38.05 | $73.29 | 12,140 | — | — |
| 2008-12-19 | $37.05 | $71.36 | 30,660 | — | — |
| 2008-12-18 | $36.60 | $70.50 | 23,780 | — | — |
| 2008-12-17 | $35.80 | $68.96 | 15,360 | — | — |
| 2008-12-16 | $37.45 | $72.13 | 23,520 | — | — |
| 2008-12-15 | $33.00 | $63.47 | 11,300 | — | — |
| 2008-12-12 | $32.95 | $63.37 | 21,340 | — | — |
| 2008-12-11 | $31.00 | $59.62 | 14,640 | — | — |
| 2008-12-10 | $33.75 | $64.91 | 13,300 | — | — |
| 2008-12-09 | $30.35 | $58.37 | 17,480 | — | — |
| 2008-12-08 | $31.20 | $60.00 | 17,340 | — | — |
| 2008-12-05 | $29.15 | $56.06 | 10,800 | — | — |
| 2008-12-04 | $25.95 | $49.91 | 18,820 | — | — |
| 2008-12-03 | $25.35 | $48.75 | 15,760 | — | — |
| 2008-12-02 | $25.20 | $48.47 | 10,460 | — | — |
| 2008-12-01 | $21.85 | $42.02 | 17,960 | — | — |
| 2008-11-28 | $24.70 | $47.50 | 5,240 | — | — |
| 2008-11-26 | $25.65 | $49.33 | 20,960 | — | — |
| 2008-11-25 | $26.05 | $50.10 | 11,820 | — | — |
| 2008-11-24 | $25.95 | $49.91 | 18,400 | — | — |
| 2008-11-21 | $24.75 | $47.60 | 33,560 | — | — |
| 2008-11-20 | $25.90 | $49.81 | 19,420 | — | — |
| 2008-11-19 | $29.00 | $55.77 | 16,280 | — | — |
| 2008-11-18 | $30.50 | $58.66 | 18,000 | — | — |
| 2008-11-17 | $30.60 | $58.85 | 14,700 | — | — |
| 2008-11-14 | $32.85 | $63.18 | 17,940 | — | — |
| 2008-11-13 | $38.00 | $73.08 | 19,100 | — | — |
| 2008-11-12 | $34.80 | $66.93 | 35,540 | — | — |
| 2008-11-11 | $37.40 | $71.93 | 20,400 | — | — |
| 2008-11-10 | $39.50 | $75.97 | 10,960 | — | — |
| 2008-11-07 | $41.35 | $79.53 | 10,780 | — | — |
| 2008-11-06 | $40.15 | $77.22 | 11,000 | — | — |
| 2008-11-05 | $39.95 | $76.83 | 10,320 | — | — |
| 2008-11-04 | $41.80 | $80.39 | 9,540 | — | — |
| 2008-11-03 | $41.95 | $80.68 | 24,140 | — | — |
| 2008-10-31 | $44.40 | $85.39 | 165,100 | — | — |
| 2008-10-30 | $49.00 | $94.24 | 28,100 | — | — |
| 2008-10-29 | $45.00 | $86.54 | 20,160 | — | — |
| 2008-10-28 | $45.35 | $87.22 | 20,600 | — | — |
| 2008-10-27 | $43.30 | $83.28 | 19,580 | — | — |
| 2008-10-24 | $44.05 | $84.72 | 34,420 | — | — |
| 2008-10-23 | $42.80 | $82.31 | 47,460 | — | — |
| 2008-10-22 | $38.45 | $73.95 | 8,980 | — | — |
| 2008-10-21 | $41.50 | $79.81 | 11,200 | — | — |
| 2008-10-20 | $43.55 | $83.76 | 9,520 | — | — |
| 2008-10-17 | $44.85 | $86.26 | 18,180 | — | — |
| 2008-10-16 | $46.85 | $90.10 | 19,160 | — | — |
| 2008-10-15 | $39.70 | $76.35 | 18,220 | — | — |
| 2008-10-14 | $39.55 | $76.06 | 28,020 | — | — |
| 2008-10-13 | $39.80 | $76.54 | 20,620 | — | — |
| 2008-10-10 | $38.00 | $73.08 | 33,640 | — | — |
| 2008-10-09 | $36.45 | $70.10 | 29,800 | — | — |
| 2008-10-08 | $43.00 | $82.70 | 18,620 | — | — |
| 2008-10-07 | $45.10 | $86.74 | 15,400 | — | — |
| 2008-10-06 | $48.15 | $92.60 | 14,160 | — | — |
| 2008-10-03 | $51.25 | $98.57 | 17,360 | — | — |
| 2008-10-02 | $51.90 | $99.82 | 3,680 | — | — |
| 2008-10-01 | $55.00 | $105.78 | 13,500 | — | — |
| 2008-09-30 | $53.65 | $103.18 | 19,080 | — | — |
| 2008-09-29 | $51.25 | $98.57 | 17,040 | — | — |
| 2008-09-26 | $55.70 | $107.12 | 23,220 | — | — |
| 2008-09-25 | $57.40 | $110.39 | 23,580 | — | — |
| 2008-09-24 | $55.90 | $107.51 | 29,900 | — | — |
| 2008-09-23 | $57.30 | $110.20 | 19,420 | — | — |
| 2008-09-22 | $56.15 | $107.99 | 13,920 | — | — |
| 2008-09-19 | $62.85 | $120.87 | 138,020 | — | — |
| 2008-09-18 | $58.25 | $112.03 | 88,980 | — | — |
| 2008-09-17 | $46.00 | $88.47 | 18,280 | — | — |
| 2008-09-16 | $46.65 | $89.62 | 15,180 | — | — |
| 2008-09-15 | $41.90 | $80.50 | 7,080 | — | — |
| 2008-09-12 | $43.20 | $82.99 | 13,820 | — | — |
| 2008-09-11 | $44.90 | $86.26 | 10,880 | — | — |
| 2008-09-10 | $45.50 | $87.41 | 14,940 | — | — |
| 2008-09-09 | $44.55 | $85.59 | 12,080 | — | — |
| 2008-09-08 | $45.75 | $87.89 | 11,880 | — | — |
| 2008-09-05 | $44.80 | $86.07 | 5,380 | — | — |
| 2008-09-04 | $44.15 | $84.82 | 5,000 | — | — |
| 2008-09-03 | $45.00 | $86.45 | 6,060 | — | — |
| 2008-09-02 | $43.70 | $83.95 | 5,400 | — | — |
| 2008-08-29 | $43.90 | $84.34 | 16,160 | — | — |
| 2008-08-28 | $43.90 | $84.34 | 12,620 | — | — |
| 2008-08-27 | $42.50 | $81.65 | 8,740 | — | — |
| 2008-08-26 | $41.00 | $78.77 | 10,660 | — | — |
| 2008-08-25 | $41.95 | $80.59 | 11,160 | — | — |
| 2008-08-22 | $44.95 | $86.36 | 27,600 | — | — |
| 2008-08-21 | $47.20 | $90.68 | 31,660 | — | — |
| 2008-08-20 | $45.00 | $86.45 | 13,980 | — | — |
| 2008-08-19 | $45.00 | $86.45 | 19,140 | — | — |
| 2008-08-18 | $44.00 | $84.53 | 10,160 | — | — |
| 2008-08-15 | $43.90 | $84.34 | 14,960 | — | — |
| 2008-08-14 | $43.25 | $83.09 | 20,820 | — | — |
| 2008-08-13 | $44.40 | $85.30 | 7,280 | — | — |
| 2008-08-12 | $43.50 | $83.57 | 17,840 | — | — |
| 2008-08-11 | $44.30 | $85.11 | 30,600 | — | — |
| 2008-08-08 | $42.20 | $81.07 | 16,180 | — | — |
| 2008-08-07 | $39.75 | $76.37 | 22,040 | — | — |
| 2008-08-06 | $40.45 | $77.71 | 23,960 | — | — |
| 2008-08-05 | $41.15 | $79.06 | 50,720 | — | — |
| 2008-08-04 | $39.85 | $76.56 | 17,500 | — | — |
| 2008-08-01 | $39.90 | $76.65 | 20,160 | — | — |
| 2008-07-31 | $42.35 | $81.36 | 49,080 | — | — |
| 2008-07-30 | $39.50 | $75.89 | 34,920 | — | — |
| 2008-07-29 | $39.30 | $75.50 | 30,520 | — | — |
| 2008-07-28 | $38.60 | $74.16 | 49,320 | — | — |
| 2008-07-25 | $44.10 | $84.72 | 69,500 | — | — |
| 2008-07-24 | $48.95 | $94.04 | 19,900 | — | — |
| 2008-07-23 | $48.15 | $92.50 | 22,420 | — | — |
| 2008-07-22 | $50.95 | $97.88 | 36,860 | — | — |
| 2008-07-21 | $48.75 | $93.66 | 14,100 | — | — |
| 2008-07-18 | $47.05 | $90.39 | 27,160 | — | — |
| 2008-07-17 | $49.05 | $94.23 | 28,720 | — | — |
| 2008-07-16 | $41.90 | $80.50 | 15,900 | — | — |
| 2008-07-15 | $39.75 | $76.37 | 22,480 | — | — |
| 2008-07-14 | $38.70 | $74.35 | 27,000 | — | — |
| 2008-07-11 | $43.50 | $83.57 | 20,200 | — | — |
| 2008-07-10 | $39.45 | $75.79 | 22,460 | — | — |
| 2008-07-09 | $41.05 | $78.86 | 34,600 | — | — |
| 2008-07-08 | $37.55 | $72.14 | 17,920 | — | — |
| 2008-07-07 | $36.55 | $70.22 | 21,040 | — | — |
| 2008-07-03 | $39.70 | $76.27 | 8,480 | — | — |
| 2008-07-02 | $39.65 | $76.17 | 16,520 | — | — |
| 2008-07-01 | $39.25 | $75.41 | 46,000 | — | — |
| 2008-06-30 | $38.80 | $74.54 | 20,700 | — | — |
| 2008-06-27 | $39.75 | $76.37 | 47,000 | — | — |
| 2008-06-26 | $41.00 | $78.77 | 28,040 | — | — |
| 2008-06-25 | $40.20 | $77.23 | 38,920 | — | — |
| 2008-06-24 | $40.45 | $77.71 | 10,420 | — | — |
| 2008-06-23 | $40.50 | $77.81 | 20,640 | — | — |
| 2008-06-20 | $42.35 | $81.36 | 30,900 | — | — |
| 2008-06-19 | $43.35 | $83.28 | 21,840 | — | — |
| 2008-06-18 | $42.25 | $81.17 | 28,460 | — | — |
| 2008-06-17 | $45.50 | $85.88 | 13,320 | — | — |
| 2008-06-16 | $46.75 | $88.24 | 13,320 | — | — |
| 2008-06-13 | $46.95 | $88.61 | 15,640 | — | — |
| 2008-06-12 | $47.35 | $89.37 | 38,740 | — | — |
| 2008-06-11 | $44.35 | $83.71 | 18,700 | — | — |
| 2008-06-10 | $45.15 | $85.22 | 18,660 | — | — |
| 2008-06-09 | $47.05 | $88.80 | 21,660 | — | — |
| 2008-06-06 | $49.00 | $92.48 | 15,360 | — | — |
| 2008-06-05 | $49.75 | $93.90 | 26,080 | — | — |
| 2008-06-04 | $50.75 | $95.78 | 11,840 | — | — |
| 2008-06-03 | $50.75 | $95.78 | 14,660 | — | — |
| 2008-06-02 | $52.15 | $98.43 | 15,640 | — | — |
| 2008-05-30 | $53.75 | $101.45 | 18,140 | — | — |
| 2008-05-29 | $52.65 | $99.37 | 14,040 | — | — |
| 2008-05-28 | $52.00 | $98.14 | 32,080 | — | — |
| 2008-05-27 | $53.95 | $101.82 | 17,580 | — | — |
| 2008-05-23 | $53.60 | $101.16 | 11,080 | — | — |
| 2008-05-22 | $53.25 | $100.50 | 14,820 | — | — |
| 2008-05-21 | $51.85 | $97.86 | 12,740 | — | — |
| 2008-05-20 | $51.80 | $97.77 | 17,860 | — | — |
| 2008-05-19 | $52.60 | $99.28 | 18,240 | — | — |
| 2008-05-16 | $52.70 | $99.46 | 14,060 | — | — |
| 2008-05-15 | $54.35 | $102.58 | 9,500 | — | — |
| 2008-05-14 | $55.60 | $104.94 | 16,260 | — | — |
| 2008-05-13 | $54.10 | $102.11 | 23,360 | — | — |
| 2008-05-12 | $52.95 | $99.94 | 15,800 | — | — |
| 2008-05-09 | $52.10 | $98.33 | 12,820 | — | — |
| 2008-05-08 | $52.55 | $99.18 | 11,600 | — | — |
| 2008-05-07 | $52.65 | $99.37 | 19,460 | — | — |
| 2008-05-06 | $54.20 | $102.30 | 13,320 | — | — |
| 2008-05-05 | $54.80 | $103.43 | 19,980 | — | — |
| 2008-05-02 | $53.95 | $101.82 | 40,380 | — | — |
| 2008-05-01 | $56.00 | $105.69 | 41,500 | — | — |
| 2008-04-30 | $52.55 | $99.18 | 37,080 | — | — |
| 2008-04-29 | $52.05 | $98.24 | 112,200 | — | — |
| 2008-04-28 | $47.35 | $89.37 | 46,540 | — | — |
| 2008-04-25 | $47.05 | $88.80 | 38,520 | — | — |
| 2008-04-24 | $50.00 | $94.37 | 28,300 | — | — |
| 2008-04-23 | $52.85 | $99.75 | 20,780 | — | — |
| 2008-04-22 | $51.85 | $97.86 | 9,060 | — | — |
| 2008-04-21 | $52.25 | $98.62 | 11,240 | — | — |
| 2008-04-18 | $51.50 | $97.20 | 17,580 | — | — |
| 2008-04-17 | $49.70 | $93.80 | 18,820 | — | — |
| 2008-04-16 | $50.40 | $95.12 | 17,040 | — | — |
| 2008-04-15 | $46.90 | $88.52 | 12,420 | — | — |
| 2008-04-14 | $46.75 | $88.24 | 12,400 | — | — |
| 2008-04-11 | $47.60 | $89.84 | 10,180 | — | — |
| 2008-04-10 | $49.35 | $93.14 | 13,940 | — | — |
| 2008-04-09 | $48.70 | $91.92 | 13,280 | — | — |
| 2008-04-08 | $48.90 | $92.29 | 15,260 | — | — |
| 2008-04-07 | $49.05 | $92.58 | 33,400 | — | — |
| 2008-04-04 | $49.65 | $93.71 | 41,260 | — | — |
| 2008-04-03 | $53.60 | $101.16 | 9,680 | — | — |
| 2008-04-02 | $55.30 | $104.37 | 13,820 | — | — |
| 2008-04-01 | $54.60 | $103.05 | 29,420 | — | — |
| 2008-03-31 | $54.75 | $103.33 | 10,000 | — | — |
| 2008-03-28 | $55.10 | $103.99 | 15,960 | — | — |
| 2008-03-27 | $58.35 | $110.13 | 14,720 | — | — |
| 2008-03-26 | $59.70 | $112.68 | 34,440 | — | — |
| 2008-03-25 | $55.90 | $105.50 | 8,920 | — | — |
| 2008-03-24 | $52.50 | $99.09 | 18,440 | — | — |
| 2008-03-20 | $53.05 | $100.13 | 58,280 | — | — |
| 2008-03-19 | $48.50 | $91.54 | 21,420 | — | — |
| 2008-03-18 | $50.50 | $95.31 | 12,420 | — | — |
| 2008-03-17 | $49.25 | $92.95 | 14,280 | — | — |
| 2008-03-14 | $48.65 | $90.31 | 19,380 | — | — |
| 2008-03-13 | $49.15 | $91.24 | 21,740 | — | — |
| 2008-03-12 | $47.55 | $88.27 | 22,340 | — | — |
| 2008-03-11 | $50.50 | $93.75 | 25,860 | — | — |
| 2008-03-10 | $45.05 | $83.63 | 15,020 | — | — |
| 2008-03-07 | $45.85 | $85.11 | 9,280 | — | — |
| 2008-03-06 | $45.00 | $83.54 | 24,300 | — | — |
| 2008-03-05 | $48.20 | $89.48 | 16,960 | — | — |
| 2008-03-04 | $47.50 | $88.18 | 33,980 | — | — |
| 2008-03-03 | $48.20 | $89.48 | 27,160 | — | — |
| 2008-02-29 | $50.00 | $92.82 | 24,220 | — | — |
| 2008-02-28 | $51.85 | $96.25 | 20,620 | — | — |
| 2008-02-27 | $53.75 | $99.78 | 39,800 | — | — |
| 2008-02-26 | $54.80 | $101.73 | 47,580 | — | — |
| 2008-02-25 | $53.85 | $99.96 | 16,500 | — | — |
| 2008-02-22 | $52.55 | $97.55 | 26,060 | — | — |
| 2008-02-21 | $54.80 | $101.73 | 15,660 | — | — |
| 2008-02-20 | $55.75 | $103.49 | 9,740 | — | — |
| 2008-02-19 | $55.50 | $103.03 | 16,760 | — | — |
| 2008-02-15 | $55.15 | $102.38 | 20,340 | — | — |
| 2008-02-14 | $55.75 | $103.49 | 27,560 | — | — |
| 2008-02-13 | $58.10 | $107.85 | 36,540 | — | — |
| 2008-02-12 | $55.90 | $103.77 | 22,900 | — | — |
| 2008-02-11 | $53.95 | $100.15 | 39,360 | — | — |
| 2008-02-08 | $54.05 | $100.34 | 19,720 | — | — |
| 2008-02-07 | $55.10 | $102.28 | 29,540 | — | — |
| 2008-02-06 | $55.45 | $102.93 | 32,460 | — | — |
| 2008-02-05 | $54.00 | $100.24 | 35,580 | — | — |
| 2008-02-04 | $55.65 | $103.31 | 81,180 | — | — |
| 2008-02-01 | $59.55 | $110.55 | 70,600 | — | — |
| 2008-01-31 | $62.30 | $115.65 | 147,680 | — | — |
| 2008-01-30 | $53.45 | $99.22 | 91,520 | — | — |
| 2008-01-29 | $50.80 | $94.30 | 38,340 | — | — |
| 2008-01-28 | $49.75 | $92.35 | 84,140 | — | — |
| 2008-01-25 | $49.30 | $91.52 | 64,860 | — | — |
| 2008-01-24 | $48.55 | $90.13 | 252,740 | — | — |
| 2008-01-23 | $39.00 | $72.40 | 185,220 | — | — |
| 2008-01-22 | $38.35 | $71.19 | 38,000 | — | — |
| 2008-01-18 | $38.55 | $71.56 | 50,180 | — | — |
| 2008-01-17 | $40.10 | $74.44 | 67,120 | — | — |
| 2008-01-16 | $39.90 | $74.07 | 58,680 | — | — |
| 2008-01-15 | $39.90 | $74.07 | 42,440 | — | — |
| 2008-01-14 | $41.65 | $77.32 | 56,880 | — | — |
| 2008-01-11 | $43.35 | $80.47 | 70,360 | — | — |
| 2008-01-10 | $43.50 | $80.75 | 33,680 | — | — |
| 2008-01-09 | $43.50 | $80.75 | 38,140 | — | — |
| 2008-01-08 | $42.80 | $79.45 | 81,660 | — | — |
| 2008-01-07 | $46.20 | $85.76 | 43,020 | — | — |
| 2008-01-04 | $44.10 | $81.86 | 53,420 | — | — |
| 2008-01-03 | $47.60 | $88.36 | 45,480 | — | — |
| 2008-01-02 | $50.50 | $93.75 | 33,960 | — | — |