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
- 1980-03-18 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 | $31.07 | $51.35 | 146,200 | — | — |
| 2008-12-30 | $30.38 | $50.21 | 143,100 | — | — |
| 2008-12-29 | $29.13 | $48.14 | 39,200 | — | — |
| 2008-12-26 | $29.16 | $48.19 | 21,000 | — | — |
| 2008-12-24 | $28.46 | $47.03 | 19,000 | — | — |
| 2008-12-23 | $27.79 | $45.93 | 97,600 | — | — |
| 2008-12-22 | $28.81 | $47.61 | 101,200 | — | — |
| 2008-12-19 | $29.62 | $48.95 | 227,700 | — | — |
| 2008-12-18 | $28.48 | $47.07 | 151,500 | — | — |
| 2008-12-17 | $26.98 | $44.59 | 118,900 | — | — |
| 2008-12-16 | $25.52 | $42.18 | 110,300 | — | — |
| 2008-12-15 | $22.41 | $37.04 | 70,200 | — | — |
| 2008-12-12 | $23.87 | $39.45 | 67,200 | — | — |
| 2008-12-11 | $21.96 | $36.29 | 66,400 | — | — |
| 2008-12-10 | $23.39 | $38.41 | 48,900 | — | — |
| 2008-12-09 | $22.88 | $37.57 | 116,200 | — | — |
| 2008-12-08 | $23.10 | $37.93 | 133,100 | — | — |
| 2008-12-05 | $22.08 | $36.26 | 151,200 | — | — |
| 2008-12-04 | $21.01 | $34.50 | 162,900 | — | — |
| 2008-12-03 | $21.31 | $34.99 | 128,700 | — | — |
| 2008-12-02 | $20.80 | $34.15 | 142,600 | — | — |
| 2008-12-01 | $18.95 | $31.12 | 176,400 | — | — |
| 2008-11-28 | $21.39 | $35.12 | 90,800 | — | — |
| 2008-11-26 | $21.33 | $35.02 | 141,000 | — | — |
| 2008-11-25 | $19.39 | $31.84 | 190,700 | — | — |
| 2008-11-24 | $18.19 | $29.87 | 171,000 | — | — |
| 2008-11-21 | $15.36 | $25.22 | 264,700 | — | — |
| 2008-11-20 | $13.53 | $22.22 | 213,600 | — | — |
| 2008-11-19 | $15.32 | $25.16 | 150,000 | — | — |
| 2008-11-18 | $17.59 | $28.88 | 157,900 | — | — |
| 2008-11-17 | $17.54 | $28.80 | 145,400 | — | — |
| 2008-11-14 | $18.83 | $30.92 | 130,300 | — | — |
| 2008-11-13 | $21.40 | $35.14 | 180,600 | — | — |
| 2008-11-12 | $20.61 | $33.84 | 108,200 | — | — |
| 2008-11-11 | $22.25 | $36.54 | 85,000 | — | — |
| 2008-11-10 | $22.22 | $36.49 | 54,800 | — | — |
| 2008-11-07 | $23.10 | $37.93 | 89,100 | — | — |
| 2008-11-06 | $21.99 | $36.11 | 82,500 | — | — |
| 2008-11-05 | $22.06 | $36.22 | 130,100 | — | — |
| 2008-11-04 | $23.59 | $38.74 | 105,300 | — | — |
| 2008-11-03 | $23.54 | $38.65 | 105,000 | — | — |
| 2008-10-31 | $23.17 | $38.05 | 107,300 | — | — |
| 2008-10-30 | $21.32 | $35.01 | 59,200 | — | — |
| 2008-10-29 | $20.12 | $33.04 | 88,900 | — | — |
| 2008-10-28 | $19.46 | $31.95 | 107,500 | — | — |
| 2008-10-27 | $18.28 | $30.02 | 93,800 | — | — |
| 2008-10-24 | $19.42 | $31.89 | 114,300 | — | — |
| 2008-10-23 | $20.55 | $33.74 | 162,400 | — | — |
| 2008-10-22 | $20.72 | $34.02 | 106,200 | — | — |
| 2008-10-21 | $22.87 | $37.55 | 81,300 | — | — |
| 2008-10-20 | $23.26 | $38.19 | 125,400 | — | — |
| 2008-10-17 | $23.13 | $37.98 | 130,400 | — | — |
| 2008-10-16 | $24.69 | $40.54 | 104,900 | — | — |
| 2008-10-15 | $22.48 | $36.91 | 91,900 | — | — |
| 2008-10-14 | $25.98 | $42.66 | 109,000 | — | — |
| 2008-10-13 | $27.95 | $45.90 | 118,600 | — | — |
| 2008-10-10 | $23.90 | $39.24 | 228,500 | — | — |
| 2008-10-09 | $21.42 | $35.17 | 181,500 | — | — |
| 2008-10-08 | $23.71 | $38.93 | 119,200 | — | — |
| 2008-10-07 | $26.92 | $44.20 | 130,900 | — | — |
| 2008-10-06 | $27.06 | $44.43 | 113,800 | — | — |
| 2008-10-03 | $28.47 | $46.75 | 47,500 | — | — |
| 2008-10-02 | $26.90 | $44.17 | 57,500 | — | — |
| 2008-10-01 | $27.63 | $45.37 | 62,600 | — | — |
| 2008-09-30 | $28.59 | $46.95 | 94,700 | — | — |
| 2008-09-29 | $26.90 | $44.17 | 64,000 | — | — |
| 2008-09-26 | $29.20 | $47.95 | 51,900 | — | — |
| 2008-09-25 | $29.79 | $48.92 | 51,600 | — | — |
| 2008-09-24 | $30.60 | $50.25 | 27,400 | — | — |
| 2008-09-23 | $31.84 | $52.28 | 83,600 | — | — |
| 2008-09-22 | $32.00 | $52.55 | 84,800 | — | — |
| 2008-09-19 | $35.10 | $57.64 | 394,900 | — | — |
| 2008-09-18 | $30.30 | $49.75 | 340,100 | — | — |
| 2008-09-17 | $25.61 | $42.05 | 190,000 | — | — |
| 2008-09-16 | $28.18 | $46.27 | 236,400 | — | — |
| 2008-09-15 | $27.53 | $45.21 | 163,000 | — | — |
| 2008-09-12 | $28.64 | $47.03 | 168,000 | — | — |
| 2008-09-11 | $30.01 | $49.28 | 98,600 | — | — |
| 2008-09-10 | $30.03 | $49.31 | 103,100 | — | — |
| 2008-09-09 | $29.16 | $47.88 | 107,200 | — | — |
| 2008-09-08 | $29.69 | $48.75 | 178,800 | — | — |
| 2008-09-05 | $28.65 | $47.04 | 136,500 | — | — |
| 2008-09-04 | $28.31 | $46.49 | 128,800 | — | — |
| 2008-09-03 | $28.61 | $46.98 | 365,900 | — | — |
| 2008-09-02 | $29.03 | $47.67 | 131,000 | — | — |
| 2008-08-29 | $29.74 | $48.83 | 97,100 | — | — |
| 2008-08-28 | $29.96 | $49.20 | 89,500 | — | — |
| 2008-08-27 | $29.47 | $48.14 | 75,700 | — | — |
| 2008-08-26 | $29.65 | $48.44 | 70,500 | — | — |
| 2008-08-25 | $29.11 | $47.56 | 91,500 | — | — |
| 2008-08-22 | $29.95 | $48.93 | 127,800 | — | — |
| 2008-08-21 | $29.19 | $47.69 | 59,600 | — | — |
| 2008-08-20 | $30.01 | $49.03 | 63,400 | — | — |
| 2008-08-19 | $30.11 | $49.19 | 101,400 | — | — |
| 2008-08-18 | $30.38 | $49.63 | 68,800 | — | — |
| 2008-08-15 | $30.40 | $49.66 | 104,700 | — | — |
| 2008-08-14 | $30.14 | $49.24 | 69,900 | — | — |
| 2008-08-13 | $29.93 | $48.90 | 135,500 | — | — |
| 2008-08-12 | $30.55 | $49.91 | 165,000 | — | — |
| 2008-08-11 | $30.33 | $49.55 | 77,700 | — | — |
| 2008-08-08 | $28.71 | $46.90 | 79,300 | — | — |
| 2008-08-07 | $27.78 | $45.38 | 164,200 | — | — |
| 2008-08-06 | $27.66 | $45.19 | 161,100 | — | — |
| 2008-08-05 | $28.06 | $45.84 | 134,200 | — | — |
| 2008-08-04 | $27.44 | $44.83 | 118,300 | — | — |
| 2008-08-01 | $27.39 | $44.75 | 113,300 | — | — |
| 2008-07-31 | $27.17 | $44.39 | 125,800 | — | — |
| 2008-07-30 | $27.76 | $45.35 | 99,700 | — | — |
| 2008-07-29 | $27.50 | $44.93 | 141,800 | — | — |
| 2008-07-28 | $26.61 | $43.47 | 232,600 | — | — |
| 2008-07-25 | $29.35 | $47.95 | 153,100 | — | — |
| 2008-07-24 | $28.94 | $47.28 | 131,500 | — | — |
| 2008-07-23 | $29.42 | $48.06 | 199,800 | — | — |
| 2008-07-22 | $28.35 | $46.32 | 230,800 | — | — |
| 2008-07-21 | $27.41 | $44.78 | 121,500 | — | — |
| 2008-07-18 | $27.36 | $44.70 | 98,900 | — | — |
| 2008-07-17 | $27.32 | $44.63 | 107,000 | — | — |
| 2008-07-16 | $26.79 | $43.77 | 97,900 | — | — |
| 2008-07-15 | $25.61 | $41.84 | 118,700 | — | — |
| 2008-07-14 | $26.25 | $42.88 | 52,800 | — | — |
| 2008-07-11 | $27.24 | $44.50 | 147,200 | — | — |
| 2008-07-10 | $27.07 | $44.22 | 110,700 | — | — |
| 2008-07-09 | $27.03 | $44.16 | 76,400 | — | — |
| 2008-07-08 | $27.95 | $45.66 | 138,500 | — | — |
| 2008-07-07 | $26.37 | $43.08 | 120,700 | — | — |
| 2008-07-03 | $26.88 | $43.91 | 87,000 | — | — |
| 2008-07-02 | $26.32 | $43.00 | 130,700 | — | — |
| 2008-07-01 | $26.19 | $42.79 | 207,900 | — | — |
| 2008-06-30 | $26.93 | $44.00 | 168,900 | — | — |
| 2008-06-27 | $27.25 | $44.52 | 327,900 | — | — |
| 2008-06-26 | $28.34 | $46.30 | 92,700 | — | — |
| 2008-06-25 | $29.19 | $47.69 | 142,100 | — | — |
| 2008-06-24 | $28.63 | $46.77 | 145,800 | — | — |
| 2008-06-23 | $28.36 | $46.33 | 101,900 | — | — |
| 2008-06-20 | $29.18 | $47.67 | 236,500 | — | — |
| 2008-06-19 | $29.41 | $48.05 | 108,400 | — | — |
| 2008-06-18 | $29.29 | $47.85 | 84,100 | — | — |
| 2008-06-17 | $29.39 | $48.01 | 115,000 | — | — |
| 2008-06-16 | $29.47 | $48.14 | 111,500 | — | — |
| 2008-06-13 | $29.61 | $48.37 | 155,500 | — | — |
| 2008-06-12 | $30.50 | $49.83 | 86,000 | — | — |
| 2008-06-11 | $30.86 | $50.42 | 128,000 | — | — |
| 2008-06-10 | $31.47 | $51.41 | 138,400 | — | — |
| 2008-06-09 | $33.40 | $54.57 | 98,300 | — | — |
| 2008-06-06 | $33.62 | $54.92 | 114,300 | — | — |
| 2008-06-05 | $36.10 | $58.98 | 78,600 | — | — |
| 2008-06-04 | $34.96 | $57.11 | 84,100 | — | — |
| 2008-06-03 | $34.90 | $57.02 | 78,500 | — | — |
| 2008-06-02 | $35.05 | $57.26 | 66,300 | — | — |
| 2008-05-30 | $36.09 | $58.96 | 191,300 | — | — |
| 2008-05-29 | $35.85 | $58.57 | 104,300 | — | — |
| 2008-05-28 | $35.26 | $57.36 | 55,800 | — | — |
| 2008-05-27 | $34.91 | $56.79 | 101,500 | — | — |
| 2008-05-23 | $34.37 | $55.91 | 82,200 | — | — |
| 2008-05-22 | $34.82 | $56.64 | 116,200 | — | — |
| 2008-05-21 | $33.43 | $54.38 | 47,700 | — | — |
| 2008-05-20 | $33.66 | $54.76 | 68,800 | — | — |
| 2008-05-19 | $34.14 | $55.54 | 87,500 | — | — |
| 2008-05-16 | $33.76 | $54.92 | 70,200 | — | — |
| 2008-05-15 | $34.25 | $55.72 | 58,300 | — | — |
| 2008-05-14 | $34.31 | $55.81 | 57,500 | — | — |
| 2008-05-13 | $34.07 | $55.42 | 53,200 | — | — |
| 2008-05-12 | $34.73 | $56.50 | 128,400 | — | — |
| 2008-05-09 | $33.30 | $54.17 | 49,500 | — | — |
| 2008-05-08 | $33.23 | $54.06 | 74,100 | — | — |
| 2008-05-07 | $33.25 | $54.09 | 89,100 | — | — |
| 2008-05-06 | $33.42 | $54.37 | 81,700 | — | — |
| 2008-05-05 | $33.75 | $54.90 | 60,100 | — | — |
| 2008-05-02 | $34.24 | $55.70 | 122,900 | — | — |
| 2008-05-01 | $34.41 | $55.98 | 90,800 | — | — |
| 2008-04-30 | $32.95 | $53.60 | 90,000 | — | — |
| 2008-04-29 | $33.40 | $54.33 | 61,800 | — | — |
| 2008-04-28 | $33.16 | $53.94 | 67,700 | — | — |
| 2008-04-25 | $33.29 | $54.15 | 57,000 | — | — |
| 2008-04-24 | $33.65 | $54.74 | 109,100 | — | — |
| 2008-04-23 | $32.75 | $53.28 | 107,900 | — | — |
| 2008-04-22 | $33.23 | $54.06 | 177,100 | — | — |
| 2008-04-21 | $34.78 | $56.58 | 172,300 | — | — |
| 2008-04-18 | $37.79 | $61.47 | 57,400 | — | — |
| 2008-04-17 | $37.16 | $60.45 | 32,900 | — | — |
| 2008-04-16 | $37.66 | $61.26 | 151,400 | — | — |
| 2008-04-15 | $36.20 | $58.89 | 74,300 | — | — |
| 2008-04-14 | $35.39 | $57.57 | 94,300 | — | — |
| 2008-04-11 | $35.79 | $58.22 | 47,000 | — | — |
| 2008-04-10 | $36.87 | $59.98 | 57,900 | — | — |
| 2008-04-09 | $36.41 | $59.23 | 84,700 | — | — |
| 2008-04-08 | $37.33 | $60.73 | 59,100 | — | — |
| 2008-04-07 | $37.56 | $61.10 | 35,900 | — | — |
| 2008-04-04 | $37.58 | $61.13 | 66,500 | — | — |
| 2008-04-03 | $38.00 | $61.82 | 86,800 | — | — |
| 2008-04-02 | $38.08 | $61.95 | 184,300 | — | — |
| 2008-04-01 | $38.73 | $63.00 | 156,500 | — | — |
| 2008-03-31 | $37.40 | $60.84 | 229,100 | — | — |
| 2008-03-28 | $37.06 | $60.29 | 207,400 | — | — |
| 2008-03-27 | $38.24 | $62.21 | 100,100 | — | — |
| 2008-03-26 | $38.70 | $62.95 | 104,200 | — | — |
| 2008-03-25 | $38.43 | $62.52 | 142,200 | — | — |
| 2008-03-24 | $38.32 | $62.34 | 89,900 | — | — |
| 2008-03-20 | $38.12 | $62.01 | 353,100 | — | — |
| 2008-03-19 | $35.94 | $58.47 | 97,300 | — | — |
| 2008-03-18 | $36.67 | $59.65 | 125,400 | — | — |
| 2008-03-17 | $34.32 | $55.83 | 86,000 | — | — |
| 2008-03-14 | $34.05 | $55.39 | 123,300 | — | — |
| 2008-03-13 | $34.39 | $55.94 | 103,300 | — | — |
| 2008-03-12 | $33.79 | $54.97 | 95,400 | — | — |
| 2008-03-11 | $34.58 | $56.25 | 198,900 | — | — |
| 2008-03-10 | $33.79 | $54.97 | 99,300 | — | — |
| 2008-03-07 | $33.91 | $55.16 | 132,300 | — | — |
| 2008-03-06 | $33.63 | $54.71 | 186,200 | — | — |
| 2008-03-05 | $35.19 | $57.24 | 86,800 | — | — |
| 2008-03-04 | $35.81 | $58.25 | 333,800 | — | — |
| 2008-03-03 | $35.73 | $58.12 | 182,500 | — | — |
| 2008-02-29 | $34.35 | $55.88 | 73,700 | — | — |
| 2008-02-28 | $35.45 | $57.67 | 76,500 | — | — |
| 2008-02-27 | $36.11 | $58.50 | 58,400 | — | — |
| 2008-02-26 | $35.81 | $58.01 | 82,100 | — | — |
| 2008-02-25 | $35.41 | $57.36 | 83,300 | — | — |
| 2008-02-22 | $34.61 | $56.07 | 110,300 | — | — |
| 2008-02-21 | $34.90 | $56.54 | 95,500 | — | — |
| 2008-02-20 | $35.32 | $57.22 | 116,700 | — | — |
| 2008-02-19 | $34.96 | $56.63 | 93,000 | — | — |
| 2008-02-15 | $34.39 | $55.71 | 120,500 | — | — |
| 2008-02-14 | $34.22 | $55.44 | 105,600 | — | — |
| 2008-02-13 | $35.33 | $57.23 | 235,800 | — | — |
| 2008-02-12 | $33.91 | $54.93 | 135,800 | — | — |
| 2008-02-11 | $32.35 | $52.41 | 90,300 | — | — |
| 2008-02-08 | $33.22 | $53.82 | 73,400 | — | — |
| 2008-02-07 | $33.32 | $53.98 | 72,600 | — | — |
| 2008-02-06 | $33.26 | $53.88 | 116,100 | — | — |
| 2008-02-05 | $32.64 | $52.88 | 77,700 | — | — |
| 2008-02-04 | $33.23 | $53.83 | 111,500 | — | — |
| 2008-02-01 | $33.81 | $54.77 | 109,000 | — | — |
| 2008-01-31 | $33.38 | $54.08 | 119,700 | — | — |
| 2008-01-30 | $32.39 | $52.47 | 250,600 | — | — |
| 2008-01-29 | $31.94 | $51.74 | 224,100 | — | — |
| 2008-01-28 | $30.99 | $50.20 | 145,100 | — | — |
| 2008-01-25 | $30.08 | $48.73 | 71,600 | — | — |
| 2008-01-24 | $30.44 | $49.31 | 165,000 | — | — |
| 2008-01-23 | $31.51 | $51.05 | 174,600 | — | — |
| 2008-01-22 | $28.99 | $46.96 | 184,700 | — | — |
| 2008-01-18 | $29.19 | $47.29 | 215,300 | — | — |
| 2008-01-17 | $29.44 | $47.69 | 119,700 | — | — |
| 2008-01-16 | $29.99 | $48.58 | 100,200 | — | — |
| 2008-01-15 | $29.32 | $47.50 | 175,400 | — | — |
| 2008-01-14 | $29.57 | $47.90 | 70,800 | — | — |
| 2008-01-11 | $29.17 | $47.25 | 114,100 | — | — |
| 2008-01-10 | $30.32 | $49.12 | 111,600 | — | — |
| 2008-01-09 | $29.55 | $47.87 | 171,500 | — | — |
| 2008-01-08 | $28.45 | $46.09 | 182,600 | — | — |
| 2008-01-07 | $28.90 | $46.82 | 83,100 | — | — |
| 2008-01-04 | $28.15 | $45.60 | 214,600 | — | — |
| 2008-01-03 | $29.01 | $47.00 | 85,500 | — | — |
| 2008-01-02 | $29.45 | $47.71 | 114,000 | — | — |