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
- 1986-12-26 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 | $32.91 | $243.67 | 128,200 | — | — |
| 2008-12-30 | $33.74 | $249.81 | 46,300 | — | — |
| 2008-12-29 | $32.56 | $241.08 | 32,500 | — | — |
| 2008-12-26 | $33.74 | $249.81 | 42,300 | — | — |
| 2008-12-24 | $33.37 | $247.07 | 22,200 | — | — |
| 2008-12-23 | $32.84 | $243.15 | 73,800 | — | — |
| 2008-12-22 | $33.31 | $246.63 | 66,600 | — | — |
| 2008-12-19 | $33.50 | $248.04 | 143,300 | — | — |
| 2008-12-18 | $32.59 | $241.30 | 54,300 | — | — |
| 2008-12-17 | $33.34 | $246.85 | 120,100 | — | — |
| 2008-12-16 | $34.35 | $254.33 | 84,200 | — | — |
| 2008-12-15 | $29.86 | $221.09 | 77,400 | — | — |
| 2008-12-12 | $30.18 | $223.46 | 91,300 | — | — |
| 2008-12-11 | $28.89 | $213.90 | 61,600 | — | — |
| 2008-12-10 | $33.28 | $242.04 | 59,400 | — | — |
| 2008-12-09 | $31.69 | $230.48 | 87,300 | — | — |
| 2008-12-08 | $33.76 | $245.53 | 153,100 | — | — |
| 2008-12-05 | $33.18 | $241.31 | 114,800 | — | — |
| 2008-12-04 | $30.01 | $218.26 | 69,200 | — | — |
| 2008-12-03 | $30.31 | $220.44 | 62,900 | — | — |
| 2008-12-02 | $28.29 | $205.75 | 78,800 | — | — |
| 2008-12-01 | $26.19 | $190.48 | 78,200 | — | — |
| 2008-11-28 | $31.37 | $228.15 | 34,500 | — | — |
| 2008-11-26 | $30.80 | $224.00 | 50,800 | — | — |
| 2008-11-25 | $28.94 | $210.48 | 55,900 | — | — |
| 2008-11-24 | $28.64 | $208.29 | 92,700 | — | — |
| 2008-11-21 | $25.60 | $186.18 | 145,600 | — | — |
| 2008-11-20 | $23.27 | $169.24 | 80,100 | — | — |
| 2008-11-19 | $25.19 | $183.20 | 94,800 | — | — |
| 2008-11-18 | $28.78 | $209.31 | 68,300 | — | — |
| 2008-11-17 | $28.42 | $206.69 | 67,100 | — | — |
| 2008-11-14 | $28.37 | $206.33 | 68,900 | — | — |
| 2008-11-13 | $32.19 | $234.11 | 81,200 | — | — |
| 2008-11-12 | $29.44 | $214.11 | 57,500 | — | — |
| 2008-11-11 | $30.34 | $220.66 | 70,500 | — | — |
| 2008-11-10 | $30.37 | $220.88 | 50,800 | — | — |
| 2008-11-07 | $32.49 | $236.29 | 57,500 | — | — |
| 2008-11-06 | $30.71 | $223.35 | 54,700 | — | — |
| 2008-11-05 | $31.10 | $226.18 | 69,000 | — | — |
| 2008-11-04 | $34.47 | $250.69 | 48,000 | — | — |
| 2008-11-03 | $34.83 | $253.31 | 61,600 | — | — |
| 2008-10-31 | $34.71 | $252.44 | 158,900 | — | — |
| 2008-10-30 | $32.75 | $238.18 | 40,800 | — | — |
| 2008-10-29 | $30.51 | $221.89 | 63,700 | — | — |
| 2008-10-28 | $31.31 | $227.71 | 86,400 | — | — |
| 2008-10-27 | $28.15 | $204.73 | 51,600 | — | — |
| 2008-10-24 | $29.19 | $212.29 | 43,200 | — | — |
| 2008-10-23 | $30.25 | $220.00 | 55,800 | — | — |
| 2008-10-22 | $29.83 | $216.95 | 32,600 | — | — |
| 2008-10-21 | $30.79 | $223.93 | 43,600 | — | — |
| 2008-10-20 | $31.68 | $230.40 | 65,700 | — | — |
| 2008-10-17 | $30.87 | $224.51 | 53,700 | — | — |
| 2008-10-16 | $31.39 | $228.29 | 141,500 | — | — |
| 2008-10-15 | $29.07 | $211.42 | 74,800 | — | — |
| 2008-10-14 | $31.25 | $227.28 | 81,300 | — | — |
| 2008-10-13 | $32.58 | $236.95 | 47,600 | — | — |
| 2008-10-10 | $31.33 | $227.86 | 136,600 | — | — |
| 2008-10-09 | $27.96 | $203.35 | 90,300 | — | — |
| 2008-10-08 | $31.22 | $227.06 | 94,500 | — | — |
| 2008-10-07 | $32.55 | $236.73 | 79,600 | — | — |
| 2008-10-06 | $34.82 | $253.24 | 63,300 | — | — |
| 2008-10-03 | $36.25 | $263.64 | 36,200 | — | — |
| 2008-10-02 | $37.53 | $272.95 | 36,700 | — | — |
| 2008-10-01 | $38.27 | $278.33 | 32,400 | — | — |
| 2008-09-30 | $38.90 | $282.91 | 63,100 | — | — |
| 2008-09-29 | $37.93 | $275.86 | 36,300 | — | — |
| 2008-09-26 | $38.59 | $280.66 | 30,600 | — | — |
| 2008-09-25 | $37.53 | $272.95 | 34,000 | — | — |
| 2008-09-24 | $37.15 | $270.19 | 32,300 | — | — |
| 2008-09-23 | $37.40 | $272.00 | 34,800 | — | — |
| 2008-09-22 | $37.60 | $273.46 | 44,500 | — | — |
| 2008-09-19 | $39.00 | $283.64 | 207,900 | — | — |
| 2008-09-18 | $39.14 | $284.66 | 95,500 | — | — |
| 2008-09-17 | $35.81 | $260.44 | 57,100 | — | — |
| 2008-09-16 | $37.53 | $272.95 | 64,500 | — | — |
| 2008-09-15 | $34.69 | $252.29 | 41,600 | — | — |
| 2008-09-12 | $36.05 | $262.19 | 17,400 | — | — |
| 2008-09-11 | $36.40 | $264.73 | 19,500 | — | — |
| 2008-09-10 | $36.49 | $261.13 | 46,600 | — | — |
| 2008-09-09 | $35.43 | $253.54 | 37,400 | — | — |
| 2008-09-08 | $36.74 | $262.92 | 41,100 | — | — |
| 2008-09-05 | $35.65 | $255.12 | 23,300 | — | — |
| 2008-09-04 | $35.95 | $257.27 | 39,500 | — | — |
| 2008-09-03 | $37.31 | $267.00 | 43,400 | — | — |
| 2008-09-02 | $36.79 | $263.28 | 20,400 | — | — |
| 2008-08-29 | $36.69 | $262.56 | 28,400 | — | — |
| 2008-08-28 | $36.99 | $264.71 | 33,500 | — | — |
| 2008-08-27 | $35.75 | $255.84 | 17,700 | — | — |
| 2008-08-26 | $35.51 | $254.12 | 19,200 | — | — |
| 2008-08-25 | $35.33 | $252.83 | 26,800 | — | — |
| 2008-08-22 | $35.81 | $256.26 | 30,700 | — | — |
| 2008-08-21 | $35.38 | $253.19 | 15,800 | — | — |
| 2008-08-20 | $35.85 | $256.55 | 20,700 | — | — |
| 2008-08-19 | $35.89 | $256.84 | 22,600 | — | — |
| 2008-08-18 | $36.33 | $259.99 | 22,700 | — | — |
| 2008-08-15 | $36.68 | $262.49 | 48,700 | — | — |
| 2008-08-14 | $37.57 | $268.86 | 32,100 | — | — |
| 2008-08-13 | $37.46 | $268.07 | 57,100 | — | — |
| 2008-08-12 | $35.90 | $256.91 | 26,200 | — | — |
| 2008-08-11 | $36.68 | $262.49 | 55,900 | — | — |
| 2008-08-08 | $35.62 | $254.90 | 52,900 | — | — |
| 2008-08-07 | $34.87 | $249.54 | 24,700 | — | — |
| 2008-08-06 | $36.12 | $258.48 | 31,000 | — | — |
| 2008-08-05 | $36.70 | $262.63 | 65,100 | — | — |
| 2008-08-04 | $35.65 | $255.12 | 28,800 | — | — |
| 2008-08-01 | $35.41 | $253.40 | 18,700 | — | — |
| 2008-07-31 | $34.97 | $250.25 | 28,800 | — | — |
| 2008-07-30 | $35.24 | $252.19 | 44,000 | — | — |
| 2008-07-29 | $35.49 | $253.97 | 67,000 | — | — |
| 2008-07-28 | $34.01 | $243.38 | 24,500 | — | — |
| 2008-07-25 | $34.87 | $249.54 | 47,100 | — | — |
| 2008-07-24 | $33.27 | $238.09 | 48,400 | — | — |
| 2008-07-23 | $34.96 | $250.18 | 30,500 | — | — |
| 2008-07-22 | $34.76 | $248.75 | 54,300 | — | — |
| 2008-07-21 | $33.32 | $238.45 | 23,300 | — | — |
| 2008-07-18 | $33.30 | $238.30 | 27,700 | — | — |
| 2008-07-17 | $33.68 | $241.02 | 45,900 | — | — |
| 2008-07-16 | $33.24 | $237.87 | 52,400 | — | — |
| 2008-07-15 | $31.88 | $228.14 | 47,600 | — | — |
| 2008-07-14 | $31.73 | $227.07 | 37,200 | — | — |
| 2008-07-11 | $32.60 | $233.29 | 43,700 | — | — |
| 2008-07-10 | $31.64 | $226.42 | 42,600 | — | — |
| 2008-07-09 | $30.81 | $220.48 | 35,200 | — | — |
| 2008-07-08 | $32.70 | $234.01 | 74,000 | — | — |
| 2008-07-07 | $30.68 | $219.55 | 39,500 | — | — |
| 2008-07-03 | $30.90 | $221.13 | 14,400 | — | — |
| 2008-07-02 | $30.64 | $219.27 | 34,000 | — | — |
| 2008-07-01 | $31.26 | $223.70 | 57,600 | — | — |
| 2008-06-30 | $30.00 | $214.69 | 68,400 | — | — |
| 2008-06-27 | $30.46 | $217.98 | 159,500 | — | — |
| 2008-06-26 | $30.70 | $219.70 | 112,100 | — | — |
| 2008-06-25 | $31.68 | $226.71 | 111,100 | — | — |
| 2008-06-24 | $32.50 | $232.58 | 36,900 | — | — |
| 2008-06-23 | $32.72 | $234.15 | 47,900 | — | — |
| 2008-06-20 | $33.34 | $238.59 | 76,400 | — | — |
| 2008-06-19 | $34.01 | $243.38 | 32,100 | — | — |
| 2008-06-18 | $33.70 | $241.16 | 30,300 | — | — |
| 2008-06-17 | $33.98 | $243.17 | 28,000 | — | — |
| 2008-06-16 | $34.68 | $248.18 | 37,300 | — | — |
| 2008-06-13 | $34.17 | $244.53 | 18,700 | — | — |
| 2008-06-12 | $33.71 | $241.24 | 42,400 | — | — |
| 2008-06-11 | $34.12 | $239.98 | 26,000 | — | — |
| 2008-06-10 | $34.59 | $243.29 | 49,600 | — | — |
| 2008-06-09 | $34.61 | $243.43 | 52,400 | — | — |
| 2008-06-06 | $35.00 | $246.17 | 50,100 | — | — |
| 2008-06-05 | $36.10 | $253.91 | 70,000 | — | — |
| 2008-06-04 | $35.27 | $248.07 | 64,700 | — | — |
| 2008-06-03 | $34.82 | $244.91 | 71,700 | — | — |
| 2008-06-02 | $34.09 | $239.77 | 60,000 | — | — |
| 2008-05-30 | $34.11 | $239.91 | 54,800 | — | — |
| 2008-05-29 | $33.78 | $237.59 | 26,500 | — | — |
| 2008-05-28 | $33.45 | $235.27 | 24,800 | — | — |
| 2008-05-27 | $33.26 | $233.94 | 36,600 | — | — |
| 2008-05-23 | $32.35 | $227.53 | 53,700 | — | — |
| 2008-05-22 | $32.59 | $229.22 | 37,300 | — | — |
| 2008-05-21 | $32.82 | $230.84 | 51,400 | — | — |
| 2008-05-20 | $33.31 | $234.29 | 36,800 | — | — |
| 2008-05-19 | $33.70 | $237.03 | 43,100 | — | — |
| 2008-05-16 | $33.73 | $237.24 | 50,200 | — | — |
| 2008-05-15 | $34.21 | $240.62 | 36,000 | — | — |
| 2008-05-14 | $33.50 | $235.62 | 25,800 | — | — |
| 2008-05-13 | $33.88 | $238.30 | 20,700 | — | — |
| 2008-05-12 | $33.85 | $238.08 | 35,600 | — | — |
| 2008-05-09 | $33.23 | $233.72 | 26,900 | — | — |
| 2008-05-08 | $33.19 | $233.44 | 53,600 | — | — |
| 2008-05-07 | $32.90 | $231.40 | 53,600 | — | — |
| 2008-05-06 | $33.73 | $237.24 | 27,000 | — | — |
| 2008-05-05 | $33.60 | $236.33 | 48,600 | — | — |
| 2008-05-02 | $33.67 | $236.82 | 58,400 | — | — |
| 2008-05-01 | $35.04 | $246.45 | 46,500 | — | — |
| 2008-04-30 | $33.54 | $235.90 | 36,300 | — | — |
| 2008-04-29 | $34.07 | $239.63 | 27,700 | — | — |
| 2008-04-28 | $34.13 | $240.05 | 18,600 | — | — |
| 2008-04-25 | $34.06 | $239.56 | 39,800 | — | — |
| 2008-04-24 | $34.29 | $241.18 | 27,600 | — | — |
| 2008-04-23 | $33.64 | $236.61 | 35,700 | — | — |
| 2008-04-22 | $33.46 | $235.34 | 35,500 | — | — |
| 2008-04-21 | $34.21 | $240.62 | 25,900 | — | — |
| 2008-04-18 | $34.42 | $242.09 | 49,800 | — | — |
| 2008-04-17 | $34.29 | $241.18 | 34,000 | — | — |
| 2008-04-16 | $34.45 | $242.30 | 63,200 | — | — |
| 2008-04-15 | $33.91 | $238.51 | 52,200 | — | — |
| 2008-04-14 | $33.68 | $236.89 | 22,200 | — | — |
| 2008-04-11 | $32.79 | $230.63 | 34,500 | — | — |
| 2008-04-10 | $33.37 | $234.71 | 41,800 | — | — |
| 2008-04-09 | $33.72 | $237.17 | 34,300 | — | — |
| 2008-04-08 | $33.98 | $239.00 | 32,800 | — | — |
| 2008-04-07 | $34.53 | $242.87 | 35,100 | — | — |
| 2008-04-04 | $34.41 | $242.02 | 49,600 | — | — |
| 2008-04-03 | $34.48 | $242.52 | 75,600 | — | — |
| 2008-04-02 | $34.61 | $243.43 | 39,300 | — | — |
| 2008-04-01 | $34.43 | $242.16 | 67,700 | — | — |
| 2008-03-31 | $33.30 | $234.22 | 66,400 | — | — |
| 2008-03-28 | $34.19 | $240.48 | 29,500 | — | — |
| 2008-03-27 | $34.50 | $242.66 | 76,700 | — | — |
| 2008-03-26 | $35.51 | $249.76 | 105,800 | — | — |
| 2008-03-25 | $34.38 | $241.81 | 44,200 | — | — |
| 2008-03-24 | $34.34 | $241.53 | 49,500 | — | — |
| 2008-03-20 | $33.44 | $235.20 | 189,500 | — | — |
| 2008-03-19 | $32.99 | $232.04 | 76,700 | — | — |
| 2008-03-18 | $33.49 | $235.55 | 103,800 | — | — |
| 2008-03-17 | $32.60 | $229.29 | 70,700 | — | — |
| 2008-03-14 | $32.34 | $227.46 | 118,200 | — | — |
| 2008-03-13 | $33.00 | $232.11 | 85,700 | — | — |
| 2008-03-12 | $33.23 | $229.64 | 104,000 | — | — |
| 2008-03-11 | $33.50 | $231.51 | 147,600 | — | — |
| 2008-03-10 | $32.69 | $225.91 | 79,300 | — | — |
| 2008-03-07 | $32.57 | $225.08 | 117,600 | — | — |
| 2008-03-06 | $31.43 | $217.21 | 110,000 | — | — |
| 2008-03-05 | $32.89 | $227.30 | 61,000 | — | — |
| 2008-03-04 | $33.37 | $230.61 | 167,100 | — | — |
| 2008-03-03 | $33.57 | $231.99 | 334,300 | — | — |
| 2008-02-29 | $33.67 | $232.69 | 171,100 | — | — |
| 2008-02-28 | $33.93 | $234.48 | 298,500 | — | — |
| 2008-02-27 | $33.01 | $228.12 | 511,400 | — | — |
| 2008-02-26 | $34.34 | $237.32 | 73,000 | — | — |
| 2008-02-25 | $34.58 | $238.97 | 47,000 | — | — |
| 2008-02-22 | $33.73 | $233.10 | 116,900 | — | — |
| 2008-02-21 | $33.79 | $233.51 | 75,000 | — | — |
| 2008-02-20 | $34.61 | $239.18 | 83,300 | — | — |
| 2008-02-19 | $34.55 | $238.77 | 57,100 | — | — |
| 2008-02-15 | $34.65 | $239.46 | 67,000 | — | — |
| 2008-02-14 | $34.07 | $235.45 | 65,800 | — | — |
| 2008-02-13 | $35.12 | $242.71 | 48,500 | — | — |
| 2008-02-12 | $35.22 | $243.40 | 63,800 | — | — |
| 2008-02-11 | $34.60 | $239.11 | 58,000 | — | — |
| 2008-02-08 | $35.38 | $244.50 | 158,700 | — | — |
| 2008-02-07 | $36.78 | $254.18 | 76,800 | — | — |
| 2008-02-06 | $34.90 | $241.19 | 68,900 | — | — |
| 2008-02-05 | $36.00 | $248.79 | 77,000 | — | — |
| 2008-02-04 | $36.47 | $252.04 | 87,900 | — | — |
| 2008-02-01 | $35.46 | $245.06 | 73,700 | — | — |
| 2008-01-31 | $36.05 | $249.13 | 130,300 | — | — |
| 2008-01-30 | $34.02 | $235.10 | 111,300 | — | — |
| 2008-01-29 | $34.56 | $238.84 | 75,200 | — | — |
| 2008-01-28 | $34.99 | $241.81 | 97,700 | — | — |
| 2008-01-25 | $34.08 | $235.52 | 88,200 | — | — |
| 2008-01-24 | $34.72 | $239.94 | 73,200 | — | — |
| 2008-01-23 | $35.42 | $244.78 | 108,100 | — | — |
| 2008-01-22 | $32.45 | $224.25 | 83,400 | — | — |
| 2008-01-18 | $32.15 | $222.18 | 71,100 | — | — |
| 2008-01-17 | $32.54 | $224.88 | 96,300 | — | — |
| 2008-01-16 | $32.59 | $225.22 | 82,400 | — | — |
| 2008-01-15 | $32.42 | $224.05 | 40,800 | — | — |
| 2008-01-14 | $33.00 | $228.06 | 58,100 | — | — |
| 2008-01-11 | $33.02 | $228.19 | 69,700 | — | — |
| 2008-01-10 | $33.27 | $229.92 | 90,600 | — | — |
| 2008-01-09 | $33.95 | $234.62 | 88,700 | — | — |
| 2008-01-08 | $32.80 | $226.67 | 91,600 | — | — |
| 2008-01-07 | $34.10 | $235.66 | 67,300 | — | — |
| 2008-01-04 | $33.30 | $230.13 | 73,700 | — | — |
| 2008-01-03 | $34.07 | $235.45 | 52,100 | — | — |
| 2008-01-02 | $34.31 | $237.11 | 78,100 | — | — |