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
- 1987-06-04 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 | $33.22 | $75.67 | 395,100 | — | — |
| 2008-12-30 | $32.90 | $74.94 | 290,400 | — | — |
| 2008-12-29 | $31.51 | $71.77 | 296,600 | — | — |
| 2008-12-26 | $31.51 | $71.77 | 144,200 | — | — |
| 2008-12-24 | $31.60 | $71.98 | 105,900 | — | — |
| 2008-12-23 | $31.36 | $71.43 | 210,400 | — | — |
| 2008-12-22 | $31.30 | $71.29 | 371,100 | — | — |
| 2008-12-19 | $31.86 | $72.57 | 1,417,300 | — | — |
| 2008-12-18 | $32.36 | $73.71 | 401,400 | — | — |
| 2008-12-17 | $32.80 | $74.71 | 440,500 | — | — |
| 2008-12-16 | $33.29 | $75.83 | 626,400 | — | — |
| 2008-12-15 | $31.28 | $71.25 | 472,400 | — | — |
| 2008-12-12 | $31.88 | $72.61 | 443,500 | — | — |
| 2008-12-11 | $30.16 | $68.70 | 530,400 | — | — |
| 2008-12-10 | $31.57 | $71.91 | 349,900 | — | — |
| 2008-12-09 | $31.45 | $70.97 | 462,000 | — | — |
| 2008-12-08 | $33.16 | $74.83 | 331,300 | — | — |
| 2008-12-05 | $32.70 | $73.79 | 377,300 | — | — |
| 2008-12-04 | $31.02 | $70.00 | 329,200 | — | — |
| 2008-12-03 | $31.63 | $71.38 | 235,200 | — | — |
| 2008-12-02 | $30.10 | $67.93 | 403,600 | — | — |
| 2008-12-01 | $28.10 | $63.41 | 471,100 | — | — |
| 2008-11-28 | $33.25 | $75.04 | 179,200 | — | — |
| 2008-11-26 | $33.98 | $76.68 | 477,700 | — | — |
| 2008-11-25 | $32.75 | $73.91 | 539,100 | — | — |
| 2008-11-24 | $32.99 | $74.45 | 702,800 | — | — |
| 2008-11-21 | $29.24 | $65.99 | 600,500 | — | — |
| 2008-11-20 | $27.53 | $62.13 | 603,000 | — | — |
| 2008-11-19 | $28.64 | $64.63 | 574,000 | — | — |
| 2008-11-18 | $30.32 | $68.42 | 386,000 | — | — |
| 2008-11-17 | $30.28 | $68.33 | 316,700 | — | — |
| 2008-11-14 | $30.14 | $68.02 | 432,400 | — | — |
| 2008-11-13 | $31.21 | $70.43 | 761,900 | — | — |
| 2008-11-12 | $28.86 | $65.13 | 452,700 | — | — |
| 2008-11-11 | $30.51 | $68.85 | 342,000 | — | — |
| 2008-11-10 | $30.12 | $67.97 | 424,800 | — | — |
| 2008-11-07 | $30.50 | $68.83 | 355,500 | — | — |
| 2008-11-06 | $30.45 | $68.72 | 447,900 | — | — |
| 2008-11-05 | $31.43 | $70.93 | 262,200 | — | — |
| 2008-11-04 | $33.45 | $75.49 | 321,400 | — | — |
| 2008-11-03 | $32.18 | $72.62 | 215,300 | — | — |
| 2008-10-31 | $31.90 | $71.99 | 402,500 | — | — |
| 2008-10-30 | $29.96 | $67.61 | 203,000 | — | — |
| 2008-10-29 | $28.42 | $64.14 | 429,600 | — | — |
| 2008-10-28 | $29.44 | $66.44 | 436,200 | — | — |
| 2008-10-27 | $25.82 | $58.27 | 248,300 | — | — |
| 2008-10-24 | $26.06 | $58.81 | 653,600 | — | — |
| 2008-10-23 | $26.31 | $59.37 | 653,200 | — | — |
| 2008-10-22 | $28.88 | $65.17 | 341,800 | — | — |
| 2008-10-21 | $30.32 | $68.42 | 312,900 | — | — |
| 2008-10-20 | $32.43 | $73.19 | 516,700 | — | — |
| 2008-10-17 | $31.48 | $71.04 | 976,300 | — | — |
| 2008-10-16 | $31.79 | $71.74 | 405,500 | — | — |
| 2008-10-15 | $29.49 | $66.55 | 504,100 | — | — |
| 2008-10-14 | $30.52 | $68.87 | 451,200 | — | — |
| 2008-10-13 | $29.59 | $66.78 | 344,200 | — | — |
| 2008-10-10 | $27.89 | $62.94 | 812,000 | — | — |
| 2008-10-09 | $22.39 | $50.53 | 807,900 | — | — |
| 2008-10-08 | $27.19 | $61.36 | 259,800 | — | — |
| 2008-10-07 | $28.85 | $65.11 | 166,300 | — | — |
| 2008-10-06 | $31.71 | $71.56 | 380,900 | — | — |
| 2008-10-03 | $32.05 | $72.33 | 138,700 | — | — |
| 2008-10-02 | $33.62 | $75.87 | 150,100 | — | — |
| 2008-10-01 | $34.75 | $78.42 | 229,200 | — | — |
| 2008-09-30 | $35.00 | $78.98 | 262,400 | — | — |
| 2008-09-29 | $30.84 | $69.60 | 433,300 | — | — |
| 2008-09-26 | $32.77 | $73.95 | 261,700 | — | — |
| 2008-09-25 | $31.82 | $71.81 | 186,300 | — | — |
| 2008-09-24 | $32.13 | $72.51 | 359,300 | — | — |
| 2008-09-23 | $30.21 | $68.18 | 435,000 | — | — |
| 2008-09-22 | $31.49 | $71.06 | 448,500 | — | — |
| 2008-09-19 | $36.00 | $81.24 | 11,900 | — | — |
| 2008-09-18 | $34.50 | $77.86 | 1,537,300 | — | — |
| 2008-09-17 | $29.22 | $65.94 | 625,500 | — | — |
| 2008-09-16 | $30.71 | $69.30 | 819,700 | — | — |
| 2008-09-15 | $28.44 | $64.18 | 474,000 | — | — |
| 2008-09-12 | $30.17 | $68.08 | 858,900 | — | — |
| 2008-09-11 | $28.79 | $64.97 | 646,700 | — | — |
| 2008-09-10 | $28.05 | $63.30 | 327,400 | — | — |
| 2008-09-09 | $28.25 | $63.10 | 576,000 | — | — |
| 2008-09-08 | $29.49 | $65.87 | 798,600 | — | — |
| 2008-09-05 | $26.80 | $59.86 | 582,600 | — | — |
| 2008-09-04 | $25.62 | $57.22 | 435,300 | — | — |
| 2008-09-03 | $27.89 | $62.29 | 349,300 | — | — |
| 2008-09-02 | $26.91 | $60.10 | 299,000 | — | — |
| 2008-08-29 | $25.75 | $57.51 | 257,500 | — | — |
| 2008-08-28 | $25.92 | $57.89 | 275,600 | — | — |
| 2008-08-27 | $24.94 | $55.70 | 313,700 | — | — |
| 2008-08-26 | $24.98 | $55.79 | 249,600 | — | — |
| 2008-08-25 | $24.79 | $55.37 | 329,600 | — | — |
| 2008-08-22 | $25.88 | $57.80 | 271,300 | — | — |
| 2008-08-21 | $24.82 | $55.44 | 167,500 | — | — |
| 2008-08-20 | $25.16 | $56.20 | 462,200 | — | — |
| 2008-08-19 | $25.55 | $57.07 | 288,500 | — | — |
| 2008-08-18 | $26.36 | $58.88 | 343,600 | — | — |
| 2008-08-15 | $27.66 | $61.78 | 560,100 | — | — |
| 2008-08-14 | $27.28 | $60.93 | 454,300 | — | — |
| 2008-08-13 | $26.73 | $59.70 | 683,800 | — | — |
| 2008-08-12 | $28.30 | $63.21 | 516,500 | — | — |
| 2008-08-11 | $29.41 | $65.69 | 595,800 | — | — |
| 2008-08-08 | $28.06 | $62.67 | 398,200 | — | — |
| 2008-08-07 | $26.48 | $59.14 | 473,100 | — | — |
| 2008-08-06 | $27.13 | $60.60 | 330,100 | — | — |
| 2008-08-05 | $27.24 | $60.84 | 394,900 | — | — |
| 2008-08-04 | $25.76 | $57.54 | 345,000 | — | — |
| 2008-08-01 | $25.79 | $57.60 | 270,900 | — | — |
| 2008-07-31 | $25.19 | $56.26 | 392,900 | — | — |
| 2008-07-30 | $26.27 | $58.68 | 371,300 | — | — |
| 2008-07-29 | $25.96 | $57.98 | 440,800 | — | — |
| 2008-07-28 | $23.45 | $52.38 | 313,100 | — | — |
| 2008-07-25 | $24.80 | $55.39 | 369,200 | — | — |
| 2008-07-24 | $25.21 | $56.31 | 754,800 | — | — |
| 2008-07-23 | $25.17 | $56.22 | 608,600 | — | — |
| 2008-07-22 | $24.70 | $55.17 | 707,900 | — | — |
| 2008-07-21 | $23.48 | $52.44 | 412,000 | — | — |
| 2008-07-18 | $24.53 | $54.79 | 699,200 | — | — |
| 2008-07-17 | $24.68 | $55.12 | 901,400 | — | — |
| 2008-07-16 | $22.10 | $49.36 | 577,200 | — | — |
| 2008-07-15 | $19.48 | $43.51 | 668,700 | — | — |
| 2008-07-14 | $19.82 | $44.27 | 654,600 | — | — |
| 2008-07-11 | $21.72 | $48.51 | 543,900 | — | — |
| 2008-07-10 | $21.65 | $48.36 | 468,900 | — | — |
| 2008-07-09 | $21.70 | $48.47 | 580,700 | — | — |
| 2008-07-08 | $22.96 | $51.28 | 572,800 | — | — |
| 2008-07-07 | $21.43 | $47.86 | 494,700 | — | — |
| 2008-07-03 | $22.15 | $49.47 | 272,000 | — | — |
| 2008-07-02 | $22.49 | $50.23 | 399,000 | — | — |
| 2008-07-01 | $23.07 | $51.53 | 599,100 | — | — |
| 2008-06-30 | $22.95 | $51.26 | 446,100 | — | — |
| 2008-06-27 | $23.91 | $53.40 | 611,000 | — | — |
| 2008-06-26 | $24.15 | $53.94 | 377,600 | — | — |
| 2008-06-25 | $24.65 | $55.06 | 556,700 | — | — |
| 2008-06-24 | $24.30 | $54.28 | 484,600 | — | — |
| 2008-06-23 | $24.19 | $54.03 | 294,400 | — | — |
| 2008-06-20 | $25.24 | $56.37 | 971,100 | — | — |
| 2008-06-19 | $24.96 | $55.75 | 520,400 | — | — |
| 2008-06-18 | $24.39 | $54.48 | 341,500 | — | — |
| 2008-06-17 | $24.78 | $55.35 | 394,800 | — | — |
| 2008-06-16 | $25.69 | $57.38 | 366,900 | — | — |
| 2008-06-13 | $24.89 | $55.59 | 648,900 | — | — |
| 2008-06-12 | $25.83 | $57.69 | 353,300 | — | — |
| 2008-06-11 | $25.55 | $57.07 | 305,400 | — | — |
| 2008-06-10 | $27.13 | $59.95 | 294,300 | — | — |
| 2008-06-09 | $26.52 | $58.60 | 368,000 | — | — |
| 2008-06-06 | $27.16 | $60.01 | 342,700 | — | — |
| 2008-06-05 | $28.52 | $63.02 | 354,800 | — | — |
| 2008-06-04 | $27.41 | $60.57 | 302,500 | — | — |
| 2008-06-03 | $27.37 | $60.48 | 206,100 | — | — |
| 2008-06-02 | $27.37 | $60.48 | 256,800 | — | — |
| 2008-05-30 | $28.39 | $62.73 | 308,000 | — | — |
| 2008-05-29 | $28.45 | $62.87 | 194,100 | — | — |
| 2008-05-28 | $27.70 | $61.21 | 210,200 | — | — |
| 2008-05-27 | $28.53 | $63.04 | 198,000 | — | — |
| 2008-05-23 | $27.56 | $60.90 | 208,900 | — | — |
| 2008-05-22 | $27.99 | $61.85 | 288,500 | — | — |
| 2008-05-21 | $27.57 | $60.92 | 263,000 | — | — |
| 2008-05-20 | $27.95 | $61.76 | 223,000 | — | — |
| 2008-05-19 | $28.02 | $61.91 | 245,600 | — | — |
| 2008-05-16 | $28.30 | $62.53 | 192,900 | — | — |
| 2008-05-15 | $29.01 | $64.10 | 140,600 | — | — |
| 2008-05-14 | $29.01 | $64.10 | 149,600 | — | — |
| 2008-05-13 | $29.15 | $64.41 | 150,100 | — | — |
| 2008-05-12 | $29.25 | $64.63 | 194,600 | — | — |
| 2008-05-09 | $28.23 | $62.38 | 293,700 | — | — |
| 2008-05-08 | $28.54 | $63.06 | 345,700 | — | — |
| 2008-05-07 | $29.06 | $64.21 | 383,200 | — | — |
| 2008-05-06 | $30.01 | $66.31 | 239,800 | — | — |
| 2008-05-05 | $30.17 | $66.67 | 376,400 | — | — |
| 2008-05-02 | $30.15 | $66.62 | 321,100 | — | — |
| 2008-05-01 | $30.55 | $67.51 | 632,300 | — | — |
| 2008-04-30 | $29.09 | $64.28 | 242,000 | — | — |
| 2008-04-29 | $29.71 | $65.65 | 171,600 | — | — |
| 2008-04-28 | $29.87 | $66.00 | 301,800 | — | — |
| 2008-04-25 | $29.36 | $64.88 | 324,400 | — | — |
| 2008-04-24 | $28.95 | $63.97 | 646,000 | — | — |
| 2008-04-23 | $26.58 | $58.73 | 942,900 | — | — |
| 2008-04-22 | $26.26 | $58.03 | 358,800 | — | — |
| 2008-04-21 | $26.22 | $57.94 | 183,500 | — | — |
| 2008-04-18 | $27.18 | $60.06 | 236,000 | — | — |
| 2008-04-17 | $26.76 | $59.13 | 238,300 | — | — |
| 2008-04-16 | $26.55 | $58.67 | 318,300 | — | — |
| 2008-04-15 | $25.01 | $55.26 | 208,200 | — | — |
| 2008-04-14 | $24.23 | $53.54 | 276,700 | — | — |
| 2008-04-11 | $25.16 | $55.60 | 306,700 | — | — |
| 2008-04-10 | $25.76 | $56.92 | 240,600 | — | — |
| 2008-04-09 | $25.30 | $55.90 | 289,000 | — | — |
| 2008-04-08 | $26.43 | $58.40 | 328,800 | — | — |
| 2008-04-07 | $26.90 | $59.44 | 322,700 | — | — |
| 2008-04-04 | $27.11 | $59.90 | 226,100 | — | — |
| 2008-04-03 | $28.02 | $61.91 | 226,500 | — | — |
| 2008-04-02 | $28.26 | $62.45 | 287,200 | — | — |
| 2008-04-01 | $28.43 | $62.82 | 385,400 | — | — |
| 2008-03-31 | $26.65 | $58.89 | 208,300 | — | — |
| 2008-03-28 | $26.19 | $57.87 | 178,400 | — | — |
| 2008-03-27 | $26.84 | $59.31 | 242,200 | — | — |
| 2008-03-26 | $27.56 | $60.90 | 290,000 | — | — |
| 2008-03-25 | $28.00 | $61.87 | 310,800 | — | — |
| 2008-03-24 | $28.59 | $63.17 | 422,100 | — | — |
| 2008-03-20 | $27.80 | $61.43 | 838,900 | — | — |
| 2008-03-19 | $26.51 | $58.58 | 359,100 | — | — |
| 2008-03-18 | $26.83 | $59.29 | 350,500 | — | — |
| 2008-03-17 | $25.52 | $56.39 | 434,100 | — | — |
| 2008-03-14 | $25.55 | $56.46 | 468,800 | — | — |
| 2008-03-13 | $26.31 | $58.14 | 296,700 | — | — |
| 2008-03-12 | $25.57 | $56.50 | 342,900 | — | — |
| 2008-03-11 | $27.03 | $59.09 | 513,000 | — | — |
| 2008-03-10 | $25.02 | $54.69 | 331,000 | — | — |
| 2008-03-07 | $25.12 | $54.91 | 322,100 | — | — |
| 2008-03-06 | $24.53 | $53.62 | 193,100 | — | — |
| 2008-03-05 | $25.38 | $55.48 | 408,700 | — | — |
| 2008-03-04 | $25.28 | $55.26 | 474,100 | — | — |
| 2008-03-03 | $26.01 | $56.86 | 379,300 | — | — |
| 2008-02-29 | $26.27 | $57.43 | 395,200 | — | — |
| 2008-02-28 | $27.74 | $60.64 | 363,900 | — | — |
| 2008-02-27 | $28.60 | $62.52 | 270,700 | — | — |
| 2008-02-26 | $28.50 | $62.30 | 253,100 | — | — |
| 2008-02-25 | $28.42 | $62.12 | 245,500 | — | — |
| 2008-02-22 | $28.27 | $61.80 | 252,800 | — | — |
| 2008-02-21 | $27.86 | $60.90 | 180,400 | — | — |
| 2008-02-20 | $28.82 | $63.00 | 309,200 | — | — |
| 2008-02-19 | $27.97 | $61.14 | 317,000 | — | — |
| 2008-02-15 | $28.38 | $62.04 | 551,200 | — | — |
| 2008-02-14 | $28.68 | $62.69 | 403,600 | — | — |
| 2008-02-13 | $30.00 | $65.58 | 358,800 | — | — |
| 2008-02-12 | $29.78 | $65.10 | 485,300 | — | — |
| 2008-02-11 | $29.60 | $64.70 | 368,300 | — | — |
| 2008-02-08 | $30.32 | $66.28 | 363,600 | — | — |
| 2008-02-07 | $30.59 | $66.87 | 512,300 | — | — |
| 2008-02-06 | $29.85 | $65.25 | 278,600 | — | — |
| 2008-02-05 | $29.94 | $65.45 | 389,600 | — | — |
| 2008-02-04 | $31.10 | $67.98 | 387,100 | — | — |
| 2008-02-01 | $32.36 | $70.74 | 449,700 | — | — |
| 2008-01-31 | $32.16 | $70.30 | 555,600 | — | — |
| 2008-01-30 | $30.29 | $66.21 | 676,600 | — | — |
| 2008-01-29 | $30.79 | $67.31 | 416,800 | — | — |
| 2008-01-28 | $30.11 | $65.82 | 644,800 | — | — |
| 2008-01-25 | $28.39 | $62.06 | 309,900 | — | — |
| 2008-01-24 | $29.51 | $64.51 | 727,500 | — | — |
| 2008-01-23 | $29.04 | $63.48 | 475,400 | — | — |
| 2008-01-22 | $26.34 | $57.58 | 475,600 | — | — |
| 2008-01-18 | $25.08 | $54.82 | 467,200 | — | — |
| 2008-01-17 | $24.93 | $54.50 | 341,700 | — | — |
| 2008-01-16 | $26.32 | $57.53 | 552,000 | — | — |
| 2008-01-15 | $25.21 | $55.11 | 646,100 | — | — |
| 2008-01-14 | $26.18 | $57.23 | 511,500 | — | — |
| 2008-01-11 | $27.22 | $59.50 | 437,800 | — | — |
| 2008-01-10 | $27.67 | $60.49 | 399,800 | — | — |
| 2008-01-09 | $26.59 | $58.12 | 601,800 | — | — |
| 2008-01-08 | $26.64 | $58.23 | 393,000 | — | — |
| 2008-01-07 | $28.21 | $61.67 | 425,000 | — | — |
| 2008-01-04 | $26.79 | $58.56 | 385,200 | — | — |
| 2008-01-03 | $27.83 | $60.84 | 281,200 | — | — |
| 2008-01-02 | $27.87 | $60.92 | 307,200 | — | — |