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
- 1982-04-26 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 | $30.33 | $62.48 | 452,600 | — | — |
| 2008-12-30 | $30.00 | $61.80 | 469,200 | — | — |
| 2008-12-29 | $28.74 | $59.21 | 593,300 | — | — |
| 2008-12-26 | $27.94 | $57.56 | 283,900 | — | — |
| 2008-12-24 | $27.44 | $56.53 | 361,600 | — | — |
| 2008-12-23 | $27.88 | $57.44 | 483,400 | — | — |
| 2008-12-22 | $27.17 | $55.97 | 460,800 | — | — |
| 2008-12-19 | $27.89 | $57.46 | 628,500 | — | — |
| 2008-12-18 | $28.72 | $59.17 | 896,100 | — | — |
| 2008-12-17 | $30.21 | $62.24 | 763,100 | — | — |
| 2008-12-16 | $30.30 | $62.42 | 875,300 | — | — |
| 2008-12-15 | $28.60 | $58.92 | 625,300 | — | — |
| 2008-12-12 | $28.73 | $59.19 | 725,700 | — | — |
| 2008-12-11 | $29.77 | $61.33 | 1,252,100 | — | — |
| 2008-12-10 | $30.09 | $61.99 | 1,297,900 | — | — |
| 2008-12-09 | $27.33 | $56.30 | 803,000 | — | — |
| 2008-12-08 | $26.98 | $55.58 | 646,000 | — | — |
| 2008-12-05 | $24.65 | $50.78 | 1,146,900 | — | — |
| 2008-12-04 | $25.36 | $52.24 | 1,344,500 | — | — |
| 2008-12-03 | $25.50 | $52.53 | 827,800 | — | — |
| 2008-12-02 | $25.80 | $53.15 | 598,000 | — | — |
| 2008-12-01 | $24.74 | $50.97 | 748,300 | — | — |
| 2008-11-28 | $28.56 | $58.84 | 747,300 | — | — |
| 2008-11-26 | $26.64 | $54.88 | 844,400 | — | — |
| 2008-11-25 | $25.62 | $52.78 | 877,800 | — | — |
| 2008-11-24 | $23.56 | $48.54 | 971,900 | — | — |
| 2008-11-21 | $22.29 | $45.92 | 1,285,900 | — | — |
| 2008-11-20 | $19.23 | $39.62 | 1,081,800 | — | — |
| 2008-11-19 | $21.32 | $43.92 | 641,800 | — | — |
| 2008-11-18 | $22.67 | $46.70 | 930,300 | — | — |
| 2008-11-17 | $23.30 | $48.00 | 628,600 | — | — |
| 2008-11-14 | $24.11 | $49.67 | 794,900 | — | — |
| 2008-11-13 | $26.17 | $53.91 | 1,147,000 | — | — |
| 2008-11-12 | $23.34 | $48.08 | 664,200 | — | — |
| 2008-11-11 | $25.69 | $52.92 | 713,400 | — | — |
| 2008-11-10 | $27.33 | $56.30 | 1,034,100 | — | — |
| 2008-11-07 | $25.23 | $51.98 | 870,900 | — | — |
| 2008-11-06 | $24.32 | $50.10 | 912,700 | — | — |
| 2008-11-05 | $26.80 | $55.21 | 1,096,900 | — | — |
| 2008-11-04 | $30.15 | $62.11 | 889,200 | — | — |
| 2008-11-03 | $28.80 | $59.33 | 1,025,800 | — | — |
| 2008-10-31 | $28.93 | $59.60 | 1,801,700 | — | — |
| 2008-10-30 | $28.62 | $58.96 | 1,233,400 | — | — |
| 2008-10-29 | $26.07 | $53.71 | 1,299,300 | — | — |
| 2008-10-28 | $24.88 | $51.26 | 1,443,000 | — | — |
| 2008-10-27 | $20.70 | $42.64 | 1,119,900 | — | — |
| 2008-10-24 | $22.40 | $46.15 | 1,194,000 | — | — |
| 2008-10-23 | $24.12 | $49.69 | 1,304,700 | — | — |
| 2008-10-22 | $22.48 | $46.31 | 1,431,600 | — | — |
| 2008-10-21 | $26.53 | $54.65 | 1,628,400 | — | — |
| 2008-10-20 | $29.00 | $59.74 | 781,000 | — | — |
| 2008-10-17 | $26.00 | $53.56 | 1,108,800 | — | — |
| 2008-10-16 | $25.76 | $53.07 | 2,471,600 | — | — |
| 2008-10-15 | $24.32 | $50.10 | 2,019,300 | — | — |
| 2008-10-14 | $30.41 | $62.65 | 2,316,700 | — | — |
| 2008-10-13 | $29.85 | $61.49 | 1,415,800 | — | — |
| 2008-10-10 | $25.00 | $51.50 | 4,685,400 | — | — |
| 2008-10-09 | $25.93 | $53.42 | 1,541,100 | — | — |
| 2008-10-08 | $28.35 | $58.40 | 2,228,200 | — | — |
| 2008-10-07 | $29.51 | $58.47 | 1,525,400 | — | — |
| 2008-10-06 | $32.29 | $63.97 | 2,212,200 | — | — |
| 2008-10-03 | $34.81 | $68.97 | 1,174,100 | — | — |
| 2008-10-02 | $36.17 | $71.66 | 1,154,100 | — | — |
| 2008-10-01 | $40.59 | $80.42 | 1,090,700 | — | — |
| 2008-09-30 | $42.49 | $84.18 | 1,446,100 | — | — |
| 2008-09-29 | $37.95 | $75.19 | 1,836,200 | — | — |
| 2008-09-26 | $44.73 | $88.62 | 1,325,500 | — | — |
| 2008-09-25 | $43.97 | $87.11 | 1,000,500 | — | — |
| 2008-09-24 | $41.70 | $82.62 | 630,900 | — | — |
| 2008-09-23 | $41.06 | $81.35 | 1,046,700 | — | — |
| 2008-09-22 | $44.61 | $88.38 | 2,131,400 | — | — |
| 2008-09-19 | $42.98 | $85.15 | 1,517,200 | — | — |
| 2008-09-18 | $39.74 | $78.73 | 1,120,000 | — | — |
| 2008-09-17 | $38.07 | $75.42 | 2,147,100 | — | — |
| 2008-09-16 | $41.97 | $83.15 | 1,840,000 | — | — |
| 2008-09-15 | $42.00 | $83.21 | 1,063,700 | — | — |
| 2008-09-12 | $44.77 | $88.70 | 885,400 | — | — |
| 2008-09-11 | $43.72 | $86.62 | 1,116,100 | — | — |
| 2008-09-10 | $43.95 | $87.07 | 1,261,700 | — | — |
| 2008-09-09 | $40.94 | $81.11 | 1,926,700 | — | — |
| 2008-09-08 | $47.04 | $93.20 | 1,139,500 | — | — |
| 2008-09-05 | $47.14 | $93.39 | 936,700 | — | — |
| 2008-09-04 | $47.02 | $93.16 | 1,079,000 | — | — |
| 2008-09-03 | $48.37 | $95.83 | 1,249,400 | — | — |
| 2008-09-02 | $50.33 | $99.71 | 845,200 | — | — |
| 2008-08-29 | $54.99 | $108.95 | 634,400 | — | — |
| 2008-08-28 | $54.09 | $107.16 | 805,900 | — | — |
| 2008-08-27 | $53.85 | $106.69 | 459,500 | — | — |
| 2008-08-26 | $52.72 | $104.45 | 590,500 | — | — |
| 2008-08-25 | $52.94 | $104.89 | 421,000 | — | — |
| 2008-08-22 | $54.20 | $107.38 | 579,300 | — | — |
| 2008-08-21 | $55.17 | $109.30 | 812,600 | — | — |
| 2008-08-20 | $52.18 | $103.38 | 898,600 | — | — |
| 2008-08-19 | $50.48 | $100.01 | 481,400 | — | — |
| 2008-08-18 | $50.11 | $99.28 | 442,800 | — | — |
| 2008-08-15 | $50.60 | $100.25 | 512,000 | — | — |
| 2008-08-14 | $52.54 | $104.09 | 650,700 | — | — |
| 2008-08-13 | $51.18 | $101.40 | 806,400 | — | — |
| 2008-08-12 | $49.51 | $98.09 | 789,000 | — | — |
| 2008-08-11 | $51.09 | $101.22 | 612,900 | — | — |
| 2008-08-08 | $52.59 | $104.19 | 477,100 | — | — |
| 2008-08-07 | $52.26 | $103.54 | 413,700 | — | — |
| 2008-08-06 | $53.77 | $106.53 | 449,200 | — | — |
| 2008-08-05 | $52.26 | $103.54 | 969,200 | — | — |
| 2008-08-04 | $49.81 | $98.68 | 737,900 | — | — |
| 2008-08-01 | $52.30 | $103.62 | 346,500 | — | — |
| 2008-07-31 | $52.94 | $104.89 | 701,400 | — | — |
| 2008-07-30 | $53.83 | $106.65 | 554,400 | — | — |
| 2008-07-29 | $51.70 | $102.43 | 360,600 | — | — |
| 2008-07-28 | $51.41 | $101.85 | 460,300 | — | — |
| 2008-07-25 | $50.59 | $100.23 | 704,100 | — | — |
| 2008-07-24 | $50.61 | $100.27 | 560,300 | — | — |
| 2008-07-23 | $50.63 | $100.31 | 827,500 | — | — |
| 2008-07-22 | $54.02 | $107.03 | 426,800 | — | — |
| 2008-07-21 | $54.79 | $108.55 | 585,100 | — | — |
| 2008-07-18 | $52.68 | $104.37 | 820,400 | — | — |
| 2008-07-17 | $54.00 | $106.99 | 800,900 | — | — |
| 2008-07-16 | $54.73 | $108.43 | 952,900 | — | — |
| 2008-07-15 | $55.44 | $109.84 | 692,100 | — | — |
| 2008-07-14 | $57.51 | $113.94 | 486,200 | — | — |
| 2008-07-11 | $57.91 | $114.73 | 954,900 | — | — |
| 2008-07-10 | $56.23 | $111.40 | 579,600 | — | — |
| 2008-07-09 | $55.28 | $109.52 | 855,100 | — | — |
| 2008-07-08 | $54.60 | $108.17 | 1,257,700 | — | — |
| 2008-07-07 | $55.30 | $109.56 | 758,100 | — | — |
| 2008-07-03 | $55.55 | $110.06 | 474,400 | — | — |
| 2008-07-02 | $55.69 | $110.33 | 788,000 | — | — |
| 2008-07-01 | $57.95 | $114.81 | 686,900 | — | — |
| 2008-06-30 | $58.94 | $116.77 | 542,500 | — | — |
| 2008-06-27 | $58.79 | $116.48 | 867,100 | — | — |
| 2008-06-26 | $57.48 | $113.88 | 635,600 | — | — |
| 2008-06-25 | $58.61 | $116.12 | 766,300 | — | — |
| 2008-06-24 | $57.57 | $114.06 | 631,200 | — | — |
| 2008-06-23 | $57.83 | $114.57 | 831,600 | — | — |
| 2008-06-20 | $56.70 | $112.33 | 1,076,800 | — | — |
| 2008-06-19 | $58.78 | $116.46 | 1,272,500 | — | — |
| 2008-06-18 | $58.46 | $115.82 | 848,000 | — | — |
| 2008-06-17 | $59.94 | $118.75 | 802,900 | — | — |
| 2008-06-16 | $59.93 | $118.73 | 434,700 | — | — |
| 2008-06-13 | $59.11 | $117.11 | 665,200 | — | — |
| 2008-06-12 | $58.81 | $116.52 | 634,700 | — | — |
| 2008-06-11 | $60.08 | $119.03 | 899,600 | — | — |
| 2008-06-10 | $59.50 | $117.88 | 742,000 | — | — |
| 2008-06-09 | $60.33 | $119.53 | 707,000 | — | — |
| 2008-06-06 | $60.65 | $120.16 | 1,314,900 | — | — |
| 2008-06-05 | $61.40 | $121.65 | 795,300 | — | — |
| 2008-06-04 | $58.34 | $115.58 | 989,400 | — | — |
| 2008-06-03 | $60.25 | $119.37 | 604,600 | — | — |
| 2008-06-02 | $60.79 | $120.44 | 829,900 | — | — |
| 2008-05-30 | $62.90 | $124.62 | 519,300 | — | — |
| 2008-05-29 | $63.69 | $126.18 | 787,800 | — | — |
| 2008-05-28 | $62.65 | $124.12 | 780,800 | — | — |
| 2008-05-27 | $61.87 | $122.58 | 797,600 | — | — |
| 2008-05-23 | $64.40 | $127.59 | 502,400 | — | — |
| 2008-05-22 | $65.71 | $130.19 | 547,900 | — | — |
| 2008-05-21 | $65.85 | $130.46 | 644,100 | — | — |
| 2008-05-20 | $66.09 | $130.94 | 512,300 | — | — |
| 2008-05-19 | $65.63 | $130.03 | 480,900 | — | — |
| 2008-05-16 | $65.94 | $130.64 | 529,300 | — | — |
| 2008-05-15 | $65.11 | $129.00 | 647,200 | — | — |
| 2008-05-14 | $62.41 | $123.65 | 898,200 | — | — |
| 2008-05-13 | $64.32 | $127.43 | 417,700 | — | — |
| 2008-05-12 | $63.87 | $126.54 | 499,200 | — | — |
| 2008-05-09 | $62.28 | $123.39 | 466,000 | — | — |
| 2008-05-08 | $63.41 | $125.63 | 665,900 | — | — |
| 2008-05-07 | $62.55 | $123.92 | 899,700 | — | — |
| 2008-05-06 | $62.11 | $123.05 | 926,700 | — | — |
| 2008-05-05 | $58.66 | $116.22 | 418,400 | — | — |
| 2008-05-02 | $57.21 | $113.35 | 397,000 | — | — |
| 2008-05-01 | $56.19 | $111.32 | 556,900 | — | — |
| 2008-04-30 | $56.65 | $112.24 | 794,200 | — | — |
| 2008-04-29 | $56.53 | $112.00 | 473,200 | — | — |
| 2008-04-28 | $57.07 | $113.07 | 453,800 | — | — |
| 2008-04-25 | $57.19 | $113.31 | 602,700 | — | — |
| 2008-04-24 | $57.39 | $113.70 | 497,900 | — | — |
| 2008-04-23 | $58.91 | $116.71 | 706,500 | — | — |
| 2008-04-22 | $59.13 | $117.15 | 614,500 | — | — |
| 2008-04-21 | $57.93 | $114.77 | 563,200 | — | — |
| 2008-04-18 | $56.88 | $112.69 | 1,058,600 | — | — |
| 2008-04-17 | $57.85 | $114.61 | 943,300 | — | — |
| 2008-04-16 | $56.55 | $112.04 | 576,700 | — | — |
| 2008-04-15 | $55.84 | $110.63 | 870,300 | — | — |
| 2008-04-14 | $53.30 | $105.60 | 360,800 | — | — |
| 2008-04-11 | $52.95 | $104.91 | 742,800 | — | — |
| 2008-04-10 | $53.33 | $105.66 | 701,100 | — | — |
| 2008-04-09 | $52.14 | $103.30 | 799,100 | — | — |
| 2008-04-08 | $52.84 | $103.77 | 664,600 | — | — |
| 2008-04-07 | $51.31 | $100.77 | 981,900 | — | — |
| 2008-04-04 | $48.80 | $95.84 | 517,700 | — | — |
| 2008-04-03 | $48.81 | $95.86 | 447,100 | — | — |
| 2008-04-02 | $49.21 | $96.64 | 575,000 | — | — |
| 2008-04-01 | $47.88 | $94.03 | 968,000 | — | — |
| 2008-03-31 | $48.39 | $95.03 | 624,000 | — | — |
| 2008-03-28 | $48.36 | $94.97 | 478,600 | — | — |
| 2008-03-27 | $50.06 | $98.31 | 699,000 | — | — |
| 2008-03-26 | $49.06 | $96.35 | 579,200 | — | — |
| 2008-03-25 | $48.90 | $96.03 | 675,200 | — | — |
| 2008-03-24 | $48.68 | $95.60 | 431,000 | — | — |
| 2008-03-20 | $47.99 | $94.25 | 1,018,600 | — | — |
| 2008-03-19 | $48.06 | $94.38 | 1,105,300 | — | — |
| 2008-03-18 | $51.73 | $101.59 | 1,190,200 | — | — |
| 2008-03-17 | $49.36 | $96.94 | 901,900 | — | — |
| 2008-03-14 | $51.75 | $101.63 | 735,400 | — | — |
| 2008-03-13 | $53.24 | $104.56 | 554,600 | — | — |
| 2008-03-12 | $52.57 | $103.24 | 699,200 | — | — |
| 2008-03-11 | $52.71 | $103.52 | 624,000 | — | — |
| 2008-03-10 | $51.18 | $100.51 | 859,800 | — | — |
| 2008-03-07 | $50.53 | $99.24 | 613,500 | — | — |
| 2008-03-06 | $49.83 | $97.86 | 688,300 | — | — |
| 2008-03-05 | $51.80 | $101.73 | 965,400 | — | — |
| 2008-03-04 | $50.92 | $100.00 | 868,000 | — | — |
| 2008-03-03 | $52.24 | $102.59 | 857,100 | — | — |
| 2008-02-29 | $51.21 | $100.57 | 640,000 | — | — |
| 2008-02-28 | $53.30 | $104.68 | 621,300 | — | — |
| 2008-02-27 | $54.49 | $107.01 | 504,700 | — | — |
| 2008-02-26 | $54.28 | $106.60 | 536,700 | — | — |
| 2008-02-25 | $53.70 | $105.46 | 791,100 | — | — |
| 2008-02-22 | $52.17 | $102.46 | 730,900 | — | — |
| 2008-02-21 | $49.91 | $98.02 | 370,100 | — | — |
| 2008-02-20 | $51.23 | $100.61 | 539,000 | — | — |
| 2008-02-19 | $50.54 | $99.25 | 588,800 | — | — |
| 2008-02-15 | $48.97 | $96.17 | 468,000 | — | — |
| 2008-02-14 | $48.41 | $95.07 | 471,600 | — | — |
| 2008-02-13 | $48.00 | $94.27 | 548,400 | — | — |
| 2008-02-12 | $48.02 | $94.31 | 1,056,700 | — | — |
| 2008-02-11 | $46.95 | $92.20 | 572,400 | — | — |
| 2008-02-08 | $45.56 | $89.47 | 622,900 | — | — |
| 2008-02-07 | $45.26 | $88.89 | 1,636,800 | — | — |
| 2008-02-06 | $44.34 | $87.08 | 713,600 | — | — |
| 2008-02-05 | $44.97 | $88.32 | 536,700 | — | — |
| 2008-02-04 | $46.97 | $92.24 | 682,300 | — | — |
| 2008-02-01 | $49.57 | $97.35 | 804,900 | — | — |
| 2008-01-31 | $48.09 | $94.44 | 1,016,700 | — | — |
| 2008-01-30 | $46.67 | $91.65 | 1,033,800 | — | — |
| 2008-01-29 | $45.58 | $89.51 | 859,500 | — | — |
| 2008-01-28 | $44.90 | $88.18 | 687,400 | — | — |
| 2008-01-25 | $43.11 | $84.66 | 1,560,600 | — | — |
| 2008-01-24 | $46.30 | $90.93 | 597,500 | — | — |
| 2008-01-23 | $43.46 | $85.35 | 940,200 | — | — |
| 2008-01-22 | $44.10 | $86.61 | 872,800 | — | — |
| 2008-01-18 | $45.66 | $89.67 | 986,200 | — | — |
| 2008-01-17 | $44.09 | $86.59 | 1,006,700 | — | — |
| 2008-01-16 | $45.35 | $89.06 | 790,500 | — | — |
| 2008-01-15 | $49.07 | $96.37 | 490,400 | — | — |
| 2008-01-14 | $52.05 | $102.22 | 474,900 | — | — |
| 2008-01-11 | $50.23 | $98.65 | 726,400 | — | — |
| 2008-01-10 | $52.34 | $102.79 | 741,600 | — | — |
| 2008-01-09 | $52.15 | $102.42 | 615,600 | — | — |
| 2008-01-08 | $51.25 | $100.65 | 958,500 | — | — |
| 2008-01-07 | $49.78 | $97.76 | 625,300 | — | — |
| 2008-01-04 | $50.56 | $99.29 | 775,100 | — | — |
| 2008-01-03 | $51.61 | $101.36 | 602,300 | — | — |
| 2008-01-02 | $50.19 | $98.57 | 313,600 | — | — |