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
- 1980-10-24 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 | $30.97 | $186.78 | 378,200 | — | — |
| 2008-12-30 | $29.85 | $180.03 | 671,100 | — | — |
| 2008-12-29 | $27.04 | $163.08 | 632,400 | — | — |
| 2008-12-26 | $24.93 | $149.41 | 180,400 | — | — |
| 2008-12-24 | $23.94 | $143.48 | 97,400 | — | — |
| 2008-12-23 | $24.30 | $145.64 | 139,200 | — | — |
| 2008-12-22 | $24.60 | $147.44 | 187,300 | — | — |
| 2008-12-19 | $25.00 | $149.83 | 159,500 | — | — |
| 2008-12-18 | $24.77 | $148.45 | 272,800 | — | — |
| 2008-12-17 | $26.56 | $159.18 | 168,000 | — | — |
| 2008-12-16 | $27.02 | $161.94 | 168,700 | — | — |
| 2008-12-15 | $26.75 | $160.32 | 153,700 | — | — |
| 2008-12-12 | $26.66 | $159.78 | 124,500 | — | — |
| 2008-12-11 | $26.33 | $157.80 | 166,000 | — | — |
| 2008-12-10 | $26.42 | $158.34 | 188,500 | — | — |
| 2008-12-09 | $25.98 | $155.71 | 144,400 | — | — |
| 2008-12-08 | $25.55 | $153.13 | 206,000 | — | — |
| 2008-12-05 | $24.32 | $145.76 | 336,400 | — | — |
| 2008-12-04 | $25.27 | $151.45 | 190,400 | — | — |
| 2008-12-03 | $27.47 | $164.64 | 162,200 | — | — |
| 2008-12-02 | $27.05 | $162.12 | 149,700 | — | — |
| 2008-12-01 | $27.45 | $164.52 | 196,400 | — | — |
| 2008-11-28 | $29.51 | $176.86 | 72,900 | — | — |
| 2008-11-26 | $29.93 | $179.38 | 177,700 | — | — |
| 2008-11-25 | $29.26 | $175.36 | 222,700 | — | — |
| 2008-11-24 | $28.84 | $171.58 | 228,100 | — | — |
| 2008-11-21 | $27.27 | $162.24 | 328,600 | — | — |
| 2008-11-20 | $26.60 | $158.26 | 311,900 | — | — |
| 2008-11-19 | $30.71 | $182.71 | 168,700 | — | — |
| 2008-11-18 | $31.19 | $185.56 | 258,000 | — | — |
| 2008-11-17 | $31.36 | $186.58 | 164,700 | — | — |
| 2008-11-14 | $32.39 | $192.70 | 169,800 | — | — |
| 2008-11-13 | $33.26 | $197.88 | 548,500 | — | — |
| 2008-11-12 | $33.77 | $200.91 | 211,900 | — | — |
| 2008-11-11 | $35.14 | $209.06 | 178,700 | — | — |
| 2008-11-10 | $36.09 | $214.72 | 94,600 | — | — |
| 2008-11-07 | $34.95 | $207.93 | 94,600 | — | — |
| 2008-11-06 | $35.20 | $209.42 | 163,700 | — | — |
| 2008-11-05 | $36.39 | $216.50 | 87,500 | — | — |
| 2008-11-04 | $37.02 | $220.25 | 89,300 | — | — |
| 2008-11-03 | $36.36 | $216.32 | 97,700 | — | — |
| 2008-10-31 | $37.23 | $221.50 | 111,500 | — | — |
| 2008-10-30 | $37.70 | $224.29 | 119,400 | — | — |
| 2008-10-29 | $37.21 | $221.38 | 162,000 | — | — |
| 2008-10-28 | $35.90 | $211.85 | 150,800 | — | — |
| 2008-10-27 | $35.25 | $208.02 | 435,700 | — | — |
| 2008-10-24 | $36.60 | $215.99 | 187,800 | — | — |
| 2008-10-23 | $35.78 | $211.15 | 210,800 | — | — |
| 2008-10-22 | $35.87 | $211.68 | 158,100 | — | — |
| 2008-10-21 | $37.10 | $218.94 | 185,000 | — | — |
| 2008-10-20 | $36.98 | $218.23 | 199,100 | — | — |
| 2008-10-17 | $34.15 | $201.53 | 268,900 | — | — |
| 2008-10-16 | $32.94 | $194.39 | 145,500 | — | — |
| 2008-10-15 | $31.97 | $188.66 | 223,100 | — | — |
| 2008-10-14 | $32.76 | $193.32 | 302,600 | — | — |
| 2008-10-13 | $33.70 | $198.87 | 277,100 | — | — |
| 2008-10-10 | $29.88 | $176.33 | 478,900 | — | — |
| 2008-10-09 | $31.38 | $185.18 | 225,600 | — | — |
| 2008-10-08 | $34.28 | $202.29 | 301,700 | — | — |
| 2008-10-07 | $35.80 | $211.26 | 417,500 | — | — |
| 2008-10-06 | $35.25 | $208.02 | 572,200 | — | — |
| 2008-10-03 | $34.94 | $206.19 | 232,600 | — | — |
| 2008-10-02 | $35.65 | $210.38 | 335,600 | — | — |
| 2008-10-01 | $38.63 | $227.96 | 102,300 | — | — |
| 2008-09-30 | $38.03 | $224.42 | 177,500 | — | — |
| 2008-09-29 | $36.49 | $215.34 | 302,800 | — | — |
| 2008-09-26 | $38.52 | $227.32 | 89,800 | — | — |
| 2008-09-25 | $39.69 | $231.56 | 105,300 | — | — |
| 2008-09-24 | $39.00 | $227.54 | 139,300 | — | — |
| 2008-09-23 | $39.55 | $230.75 | 124,700 | — | — |
| 2008-09-22 | $39.23 | $228.88 | 252,500 | — | — |
| 2008-09-19 | $38.60 | $225.21 | 127,700 | — | — |
| 2008-09-18 | $36.80 | $214.70 | 193,200 | — | — |
| 2008-09-17 | $36.21 | $211.26 | 157,000 | — | — |
| 2008-09-16 | $36.00 | $210.04 | 214,800 | — | — |
| 2008-09-15 | $36.94 | $215.52 | 162,500 | — | — |
| 2008-09-12 | $37.96 | $221.47 | 117,200 | — | — |
| 2008-09-11 | $37.50 | $218.79 | 83,900 | — | — |
| 2008-09-10 | $37.06 | $216.22 | 190,700 | — | — |
| 2008-09-09 | $37.07 | $216.28 | 186,500 | — | — |
| 2008-09-08 | $38.92 | $227.07 | 147,600 | — | — |
| 2008-09-05 | $38.31 | $223.51 | 155,800 | — | — |
| 2008-09-04 | $38.84 | $226.61 | 106,500 | — | — |
| 2008-09-03 | $39.11 | $228.18 | 160,600 | — | — |
| 2008-09-02 | $39.62 | $231.16 | 218,600 | — | — |
| 2008-08-29 | $40.96 | $238.97 | 142,000 | — | — |
| 2008-08-28 | $40.69 | $237.40 | 285,200 | — | — |
| 2008-08-27 | $42.94 | $250.53 | 283,500 | — | — |
| 2008-08-26 | $41.92 | $242.54 | 174,100 | — | — |
| 2008-08-25 | $41.20 | $238.37 | 134,700 | — | — |
| 2008-08-22 | $40.46 | $234.09 | 190,900 | — | — |
| 2008-08-21 | $41.43 | $239.70 | 242,200 | — | — |
| 2008-08-20 | $39.83 | $230.45 | 470,900 | — | — |
| 2008-08-19 | $37.23 | $215.40 | 153,400 | — | — |
| 2008-08-18 | $37.09 | $214.59 | 118,900 | — | — |
| 2008-08-15 | $37.39 | $216.33 | 110,800 | — | — |
| 2008-08-14 | $37.98 | $219.74 | 74,500 | — | — |
| 2008-08-13 | $38.07 | $220.26 | 108,800 | — | — |
| 2008-08-12 | $37.00 | $214.07 | 164,700 | — | — |
| 2008-08-11 | $36.79 | $212.86 | 179,600 | — | — |
| 2008-08-08 | $37.27 | $215.64 | 128,800 | — | — |
| 2008-08-07 | $37.45 | $216.68 | 123,200 | — | — |
| 2008-08-06 | $37.08 | $214.54 | 140,100 | — | — |
| 2008-08-05 | $35.97 | $208.11 | 248,000 | — | — |
| 2008-08-04 | $36.63 | $211.93 | 164,600 | — | — |
| 2008-08-01 | $38.52 | $222.87 | 46,800 | — | — |
| 2008-07-31 | $38.17 | $220.84 | 123,600 | — | — |
| 2008-07-30 | $39.37 | $227.79 | 135,800 | — | — |
| 2008-07-29 | $37.79 | $218.64 | 145,200 | — | — |
| 2008-07-28 | $38.96 | $223.55 | 123,700 | — | — |
| 2008-07-25 | $37.77 | $216.72 | 141,500 | — | — |
| 2008-07-24 | $37.51 | $215.23 | 186,900 | — | — |
| 2008-07-23 | $37.79 | $216.84 | 216,600 | — | — |
| 2008-07-22 | $38.89 | $223.15 | 171,000 | — | — |
| 2008-07-21 | $40.33 | $231.41 | 164,300 | — | — |
| 2008-07-18 | $38.70 | $222.06 | 127,000 | — | — |
| 2008-07-17 | $38.35 | $220.05 | 315,000 | — | — |
| 2008-07-16 | $39.80 | $228.37 | 243,700 | — | — |
| 2008-07-15 | $41.37 | $237.38 | 201,200 | — | — |
| 2008-07-14 | $42.51 | $243.92 | 136,000 | — | — |
| 2008-07-11 | $42.30 | $242.71 | 124,200 | — | — |
| 2008-07-10 | $41.70 | $239.27 | 168,600 | — | — |
| 2008-07-09 | $39.95 | $229.23 | 185,000 | — | — |
| 2008-07-08 | $39.50 | $226.65 | 441,600 | — | — |
| 2008-07-07 | $42.34 | $242.94 | 238,800 | — | — |
| 2008-07-03 | $42.51 | $243.92 | 342,900 | — | — |
| 2008-07-02 | $44.42 | $254.88 | 112,500 | — | — |
| 2008-07-01 | $45.93 | $263.54 | 95,900 | — | — |
| 2008-06-30 | $46.26 | $265.44 | 144,900 | — | — |
| 2008-06-27 | $45.46 | $260.85 | 142,400 | — | — |
| 2008-06-26 | $45.75 | $262.51 | 99,300 | — | — |
| 2008-06-25 | $46.33 | $264.12 | 168,700 | — | — |
| 2008-06-24 | $47.20 | $269.08 | 129,700 | — | — |
| 2008-06-23 | $47.10 | $268.51 | 153,100 | — | — |
| 2008-06-20 | $45.17 | $257.51 | 162,500 | — | — |
| 2008-06-19 | $43.91 | $250.33 | 164,100 | — | — |
| 2008-06-18 | $45.46 | $259.16 | 157,700 | — | — |
| 2008-06-17 | $45.75 | $260.82 | 177,500 | — | — |
| 2008-06-16 | $45.05 | $256.83 | 209,100 | — | — |
| 2008-06-13 | $44.26 | $252.32 | 218,800 | — | — |
| 2008-06-12 | $44.36 | $252.89 | 244,500 | — | — |
| 2008-06-11 | $44.32 | $252.66 | 204,700 | — | — |
| 2008-06-10 | $43.66 | $248.90 | 235,800 | — | — |
| 2008-06-09 | $43.54 | $248.22 | 171,600 | — | — |
| 2008-06-06 | $42.62 | $242.97 | 152,500 | — | — |
| 2008-06-05 | $42.47 | $242.12 | 209,500 | — | — |
| 2008-06-04 | $41.03 | $233.91 | 211,000 | — | — |
| 2008-06-03 | $42.33 | $241.32 | 154,400 | — | — |
| 2008-06-02 | $42.50 | $242.29 | 114,800 | — | — |
| 2008-05-30 | $41.64 | $237.39 | 142,100 | — | — |
| 2008-05-29 | $41.80 | $238.30 | 206,900 | — | — |
| 2008-05-28 | $42.25 | $240.86 | 175,200 | — | — |
| 2008-05-27 | $43.44 | $246.10 | 178,800 | — | — |
| 2008-05-23 | $43.25 | $245.02 | 304,500 | — | — |
| 2008-05-22 | $42.24 | $239.30 | 350,100 | — | — |
| 2008-05-21 | $42.80 | $242.47 | 212,800 | — | — |
| 2008-05-20 | $42.84 | $242.70 | 134,300 | — | — |
| 2008-05-19 | $42.18 | $238.96 | 125,900 | — | — |
| 2008-05-16 | $42.25 | $239.36 | 101,700 | — | — |
| 2008-05-15 | $41.70 | $236.24 | 200,100 | — | — |
| 2008-05-14 | $42.00 | $237.94 | 258,900 | — | — |
| 2008-05-13 | $41.12 | $232.95 | 130,800 | — | — |
| 2008-05-12 | $40.57 | $229.84 | 162,300 | — | — |
| 2008-05-09 | $40.22 | $227.85 | 129,200 | — | — |
| 2008-05-08 | $39.95 | $226.33 | 178,500 | — | — |
| 2008-05-07 | $39.16 | $221.85 | 111,500 | — | — |
| 2008-05-06 | $39.20 | $222.08 | 133,000 | — | — |
| 2008-05-05 | $38.55 | $218.39 | 111,200 | — | — |
| 2008-05-02 | $38.19 | $216.35 | 133,300 | — | — |
| 2008-05-01 | $38.04 | $215.50 | 176,600 | — | — |
| 2008-04-30 | $38.43 | $217.71 | 153,800 | — | — |
| 2008-04-29 | $38.90 | $220.38 | 241,900 | — | — |
| 2008-04-28 | $39.98 | $226.50 | 203,500 | — | — |
| 2008-04-25 | $39.44 | $222.41 | 128,400 | — | — |
| 2008-04-24 | $38.44 | $216.77 | 223,600 | — | — |
| 2008-04-23 | $38.99 | $219.87 | 172,800 | — | — |
| 2008-04-22 | $39.91 | $225.06 | 145,400 | — | — |
| 2008-04-21 | $39.40 | $222.18 | 208,700 | — | — |
| 2008-04-18 | $38.19 | $215.36 | 214,700 | — | — |
| 2008-04-17 | $38.19 | $215.36 | 134,000 | — | — |
| 2008-04-16 | $38.25 | $215.70 | 149,600 | — | — |
| 2008-04-15 | $37.93 | $213.90 | 198,400 | — | — |
| 2008-04-14 | $37.61 | $212.09 | 165,900 | — | — |
| 2008-04-11 | $37.51 | $211.53 | 45,500 | — | — |
| 2008-04-10 | $37.95 | $214.01 | 202,100 | — | — |
| 2008-04-09 | $38.37 | $216.38 | 122,300 | — | — |
| 2008-04-08 | $37.62 | $212.15 | 83,500 | — | — |
| 2008-04-07 | $37.95 | $214.01 | 115,300 | — | — |
| 2008-04-04 | $37.36 | $210.68 | 79,500 | — | — |
| 2008-04-03 | $37.50 | $211.47 | 116,900 | — | — |
| 2008-04-02 | $37.28 | $210.23 | 132,300 | — | — |
| 2008-04-01 | $37.03 | $208.82 | 247,000 | — | — |
| 2008-03-31 | $37.23 | $209.95 | 112,800 | — | — |
| 2008-03-28 | $37.11 | $209.27 | 118,500 | — | — |
| 2008-03-27 | $36.88 | $207.97 | 116,900 | — | — |
| 2008-03-26 | $37.40 | $210.45 | 125,800 | — | — |
| 2008-03-25 | $36.67 | $206.34 | 298,800 | — | — |
| 2008-03-24 | $35.42 | $199.31 | 509,600 | — | — |
| 2008-03-20 | $35.15 | $197.79 | 333,200 | — | — |
| 2008-03-19 | $36.53 | $205.55 | 222,700 | — | — |
| 2008-03-18 | $38.30 | $215.51 | 188,800 | — | — |
| 2008-03-17 | $37.87 | $213.09 | 284,300 | — | — |
| 2008-03-14 | $39.27 | $220.97 | 203,600 | — | — |
| 2008-03-13 | $39.40 | $221.70 | 239,500 | — | — |
| 2008-03-12 | $39.21 | $220.63 | 113,200 | — | — |
| 2008-03-11 | $39.47 | $222.10 | 152,700 | — | — |
| 2008-03-10 | $39.20 | $220.58 | 242,600 | — | — |
| 2008-03-07 | $39.19 | $220.52 | 190,000 | — | — |
| 2008-03-06 | $38.40 | $216.08 | 225,100 | — | — |
| 2008-03-05 | $38.25 | $215.23 | 223,600 | — | — |
| 2008-03-04 | $37.02 | $208.31 | 190,700 | — | — |
| 2008-03-03 | $38.03 | $213.99 | 107,000 | — | — |
| 2008-02-29 | $38.55 | $216.92 | 140,700 | — | — |
| 2008-02-28 | $38.88 | $218.78 | 181,100 | — | — |
| 2008-02-27 | $38.67 | $217.60 | 232,200 | — | — |
| 2008-02-26 | $39.44 | $220.60 | 237,800 | — | — |
| 2008-02-25 | $38.54 | $215.57 | 170,200 | — | — |
| 2008-02-22 | $38.01 | $212.60 | 150,700 | — | — |
| 2008-02-21 | $37.52 | $209.86 | 99,200 | — | — |
| 2008-02-20 | $38.55 | $215.62 | 135,000 | — | — |
| 2008-02-19 | $38.10 | $213.11 | 130,300 | — | — |
| 2008-02-15 | $38.04 | $212.77 | 97,200 | — | — |
| 2008-02-14 | $38.24 | $213.89 | 144,700 | — | — |
| 2008-02-13 | $38.06 | $212.88 | 103,200 | — | — |
| 2008-02-12 | $37.99 | $212.49 | 136,400 | — | — |
| 2008-02-11 | $38.22 | $213.78 | 230,500 | — | — |
| 2008-02-08 | $37.50 | $209.75 | 112,700 | — | — |
| 2008-02-07 | $36.61 | $204.77 | 108,500 | — | — |
| 2008-02-06 | $36.35 | $203.32 | 112,100 | — | — |
| 2008-02-05 | $36.32 | $203.15 | 89,700 | — | — |
| 2008-02-04 | $37.19 | $208.02 | 109,400 | — | — |
| 2008-02-01 | $36.38 | $203.49 | 111,100 | — | — |
| 2008-01-31 | $36.79 | $205.78 | 271,700 | — | — |
| 2008-01-30 | $35.05 | $196.05 | 99,400 | — | — |
| 2008-01-29 | $34.90 | $195.21 | 132,000 | — | — |
| 2008-01-28 | $35.66 | $198.21 | 106,700 | — | — |
| 2008-01-25 | $35.28 | $196.10 | 133,000 | — | — |
| 2008-01-24 | $35.52 | $197.43 | 143,800 | — | — |
| 2008-01-23 | $34.04 | $189.21 | 182,700 | — | — |
| 2008-01-22 | $34.69 | $192.82 | 254,400 | — | — |
| 2008-01-18 | $36.25 | $201.49 | 133,000 | — | — |
| 2008-01-17 | $36.12 | $200.77 | 234,700 | — | — |
| 2008-01-16 | $37.64 | $209.22 | 384,700 | — | — |
| 2008-01-15 | $36.07 | $200.49 | 102,800 | — | — |
| 2008-01-14 | $37.54 | $208.66 | 164,900 | — | — |
| 2008-01-11 | $36.74 | $204.21 | 151,300 | — | — |
| 2008-01-10 | $36.10 | $200.66 | 269,100 | — | — |
| 2008-01-09 | $35.53 | $197.49 | 211,100 | — | — |
| 2008-01-08 | $35.98 | $199.99 | 135,100 | — | — |
| 2008-01-07 | $35.08 | $194.99 | 93,600 | — | — |
| 2008-01-04 | $34.49 | $191.71 | 69,800 | — | — |
| 2008-01-03 | $34.98 | $194.43 | 70,500 | — | — |
| 2008-01-02 | $34.73 | $193.04 | 113,300 | — | — |