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
- 1984-01-16 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 | $29.69 | $34.50 | 73,600 | — | — |
| 2008-12-30 | $28.68 | $33.32 | 50,400 | — | — |
| 2008-12-29 | $27.52 | $31.97 | 56,500 | — | — |
| 2008-12-26 | $28.30 | $32.88 | 36,400 | — | — |
| 2008-12-24 | $28.11 | $32.66 | 26,800 | — | — |
| 2008-12-23 | $27.58 | $32.04 | 86,600 | — | — |
| 2008-12-22 | $28.26 | $32.83 | 139,000 | — | — |
| 2008-12-19 | $28.88 | $33.55 | 248,600 | — | — |
| 2008-12-18 | $27.82 | $32.32 | 108,900 | — | — |
| 2008-12-17 | $27.84 | $32.35 | 70,400 | — | — |
| 2008-12-16 | $26.88 | $31.23 | 110,900 | — | — |
| 2008-12-15 | $25.92 | $30.12 | 92,700 | — | — |
| 2008-12-12 | $27.27 | $31.68 | 97,200 | — | — |
| 2008-12-11 | $25.92 | $30.12 | 79,100 | — | — |
| 2008-12-10 | $26.96 | $31.32 | 65,800 | — | — |
| 2008-12-09 | $26.68 | $31.00 | 65,500 | — | — |
| 2008-12-08 | $27.53 | $31.99 | 96,000 | — | — |
| 2008-12-05 | $26.83 | $31.13 | 89,100 | — | — |
| 2008-12-04 | $25.51 | $29.60 | 98,900 | — | — |
| 2008-12-03 | $26.56 | $30.82 | 96,200 | — | — |
| 2008-12-02 | $25.88 | $30.03 | 134,500 | — | — |
| 2008-12-01 | $24.55 | $28.48 | 109,200 | — | — |
| 2008-11-28 | $27.71 | $32.15 | 42,300 | — | — |
| 2008-11-26 | $27.77 | $32.22 | 138,500 | — | — |
| 2008-11-25 | $27.04 | $31.37 | 71,400 | — | — |
| 2008-11-24 | $27.30 | $31.67 | 114,900 | — | — |
| 2008-11-21 | $26.11 | $30.29 | 151,800 | — | — |
| 2008-11-20 | $25.60 | $29.70 | 155,800 | — | — |
| 2008-11-19 | $25.86 | $30.00 | 149,200 | — | — |
| 2008-11-18 | $26.47 | $30.71 | 108,100 | — | — |
| 2008-11-17 | $26.19 | $30.39 | 90,800 | — | — |
| 2008-11-14 | $26.26 | $30.47 | 137,100 | — | — |
| 2008-11-13 | $28.39 | $32.94 | 141,800 | — | — |
| 2008-11-12 | $26.44 | $30.68 | 131,000 | — | — |
| 2008-11-11 | $27.08 | $31.42 | 118,400 | — | — |
| 2008-11-10 | $27.24 | $31.60 | 250,700 | — | — |
| 2008-11-07 | $29.36 | $34.06 | 74,400 | — | — |
| 2008-11-06 | $29.76 | $34.53 | 50,300 | — | — |
| 2008-11-05 | $29.88 | $34.67 | 90,900 | — | — |
| 2008-11-04 | $31.54 | $36.59 | 121,800 | — | — |
| 2008-11-03 | $31.55 | $36.61 | 113,500 | — | — |
| 2008-10-31 | $32.63 | $37.86 | 164,000 | — | — |
| 2008-10-30 | $33.10 | $38.40 | 151,900 | — | — |
| 2008-10-29 | $30.51 | $35.40 | 121,000 | — | — |
| 2008-10-28 | $31.51 | $36.56 | 82,600 | — | — |
| 2008-10-27 | $29.54 | $34.27 | 70,400 | — | — |
| 2008-10-24 | $31.50 | $36.55 | 111,100 | — | — |
| 2008-10-23 | $32.23 | $37.39 | 123,900 | — | — |
| 2008-10-22 | $32.23 | $37.39 | 69,300 | — | — |
| 2008-10-21 | $34.17 | $39.64 | 90,900 | — | — |
| 2008-10-20 | $34.76 | $40.33 | 82,800 | — | — |
| 2008-10-17 | $33.82 | $39.24 | 99,500 | — | — |
| 2008-10-16 | $35.45 | $41.13 | 144,100 | — | — |
| 2008-10-15 | $32.50 | $37.71 | 132,300 | — | — |
| 2008-10-14 | $35.04 | $40.65 | 165,900 | — | — |
| 2008-10-13 | $35.10 | $40.72 | 90,000 | — | — |
| 2008-10-10 | $33.20 | $38.52 | 267,600 | — | — |
| 2008-10-09 | $33.45 | $38.81 | 108,500 | — | — |
| 2008-10-08 | $36.56 | $42.42 | 182,400 | — | — |
| 2008-10-07 | $38.01 | $44.10 | 182,800 | — | — |
| 2008-10-06 | $38.91 | $45.14 | 173,100 | — | — |
| 2008-10-03 | $38.83 | $45.05 | 76,800 | — | — |
| 2008-10-02 | $40.05 | $46.47 | 70,200 | — | — |
| 2008-10-01 | $43.38 | $50.33 | 68,200 | — | — |
| 2008-09-30 | $43.09 | $49.99 | 114,300 | — | — |
| 2008-09-29 | $43.91 | $50.95 | 72,900 | — | — |
| 2008-09-26 | $45.77 | $53.10 | 98,900 | — | — |
| 2008-09-25 | $46.60 | $54.07 | 95,400 | — | — |
| 2008-09-24 | $46.14 | $53.53 | 98,500 | — | — |
| 2008-09-23 | $46.56 | $54.02 | 66,400 | — | — |
| 2008-09-22 | $47.13 | $54.68 | 173,000 | — | — |
| 2008-09-19 | $47.25 | $54.82 | 277,300 | — | — |
| 2008-09-18 | $46.98 | $54.51 | 205,200 | — | — |
| 2008-09-17 | $45.54 | $52.84 | 203,500 | — | — |
| 2008-09-16 | $46.85 | $54.36 | 83,100 | — | — |
| 2008-09-15 | $45.74 | $53.07 | 89,000 | — | — |
| 2008-09-12 | $47.39 | $54.98 | 99,700 | — | — |
| 2008-09-11 | $46.83 | $54.33 | 123,600 | — | — |
| 2008-09-10 | $45.45 | $52.73 | 110,600 | — | — |
| 2008-09-09 | $43.63 | $50.58 | 83,100 | — | — |
| 2008-09-08 | $43.80 | $50.77 | 79,200 | — | — |
| 2008-09-05 | $43.03 | $49.88 | 89,500 | — | — |
| 2008-09-04 | $44.06 | $51.07 | 97,500 | — | — |
| 2008-09-03 | $44.52 | $51.61 | 100,300 | — | — |
| 2008-09-02 | $43.30 | $50.19 | 112,900 | — | — |
| 2008-08-29 | $43.03 | $49.88 | 64,700 | — | — |
| 2008-08-28 | $44.15 | $51.18 | 157,500 | — | — |
| 2008-08-27 | $44.03 | $51.04 | 59,300 | — | — |
| 2008-08-26 | $43.84 | $50.82 | 62,200 | — | — |
| 2008-08-25 | $43.33 | $50.23 | 64,300 | — | — |
| 2008-08-22 | $45.12 | $52.30 | 46,500 | — | — |
| 2008-08-21 | $44.24 | $51.28 | 64,000 | — | — |
| 2008-08-20 | $44.91 | $52.06 | 56,300 | — | — |
| 2008-08-19 | $45.09 | $52.27 | 55,700 | — | — |
| 2008-08-18 | $45.20 | $52.40 | 45,100 | — | — |
| 2008-08-15 | $45.75 | $53.03 | 111,700 | — | — |
| 2008-08-14 | $45.80 | $53.09 | 63,200 | — | — |
| 2008-08-13 | $45.82 | $53.12 | 91,700 | — | — |
| 2008-08-12 | $44.69 | $51.81 | 69,800 | — | — |
| 2008-08-11 | $45.75 | $53.03 | 104,000 | — | — |
| 2008-08-08 | $44.79 | $51.92 | 131,200 | — | — |
| 2008-08-07 | $44.51 | $51.60 | 66,600 | — | — |
| 2008-08-06 | $45.60 | $52.86 | 69,700 | — | — |
| 2008-08-05 | $45.46 | $52.70 | 176,300 | — | — |
| 2008-08-04 | $43.50 | $50.43 | 68,300 | — | — |
| 2008-08-01 | $44.96 | $52.12 | 63,100 | — | — |
| 2008-07-31 | $44.77 | $51.90 | 114,200 | — | — |
| 2008-07-30 | $45.80 | $53.09 | 116,100 | — | — |
| 2008-07-29 | $46.25 | $53.61 | 67,200 | — | — |
| 2008-07-28 | $45.38 | $52.61 | 77,900 | — | — |
| 2008-07-25 | $47.08 | $54.58 | 146,900 | — | — |
| 2008-07-24 | $47.05 | $54.54 | 274,200 | — | — |
| 2008-07-23 | $46.86 | $54.32 | 95,500 | — | — |
| 2008-07-22 | $47.08 | $54.58 | 186,700 | — | — |
| 2008-07-21 | $46.11 | $53.45 | 103,800 | — | — |
| 2008-07-18 | $46.85 | $54.31 | 107,300 | — | — |
| 2008-07-17 | $47.02 | $54.51 | 175,700 | — | — |
| 2008-07-16 | $46.15 | $53.50 | 174,000 | — | — |
| 2008-07-15 | $45.25 | $52.45 | 193,800 | — | — |
| 2008-07-14 | $44.27 | $51.32 | 169,500 | — | — |
| 2008-07-11 | $45.42 | $52.65 | 233,200 | — | — |
| 2008-07-10 | $46.60 | $54.02 | 203,200 | — | — |
| 2008-07-09 | $46.99 | $54.47 | 188,800 | — | — |
| 2008-07-08 | $47.31 | $54.84 | 248,400 | — | — |
| 2008-07-07 | $46.94 | $54.41 | 289,400 | — | — |
| 2008-07-03 | $46.85 | $54.31 | 157,900 | — | — |
| 2008-07-02 | $47.98 | $55.62 | 525,900 | — | — |
| 2008-07-01 | $44.67 | $51.78 | 184,600 | — | — |
| 2008-06-30 | $44.66 | $51.77 | 253,300 | — | — |
| 2008-06-27 | $45.92 | $53.23 | 271,600 | — | — |
| 2008-06-26 | $46.17 | $53.52 | 165,700 | — | — |
| 2008-06-25 | $46.84 | $54.30 | 129,200 | — | — |
| 2008-06-24 | $46.05 | $53.38 | 127,800 | — | — |
| 2008-06-23 | $46.46 | $53.86 | 96,900 | — | — |
| 2008-06-20 | $47.35 | $54.89 | 198,100 | — | — |
| 2008-06-19 | $48.36 | $56.06 | 132,000 | — | — |
| 2008-06-18 | $47.64 | $55.22 | 80,800 | — | — |
| 2008-06-17 | $47.28 | $54.81 | 127,100 | — | — |
| 2008-06-16 | $47.88 | $55.50 | 176,100 | — | — |
| 2008-06-13 | $47.33 | $54.87 | 106,200 | — | — |
| 2008-06-12 | $45.89 | $53.20 | 115,900 | — | — |
| 2008-06-11 | $45.31 | $52.52 | 78,500 | — | — |
| 2008-06-10 | $46.42 | $53.81 | 94,300 | — | — |
| 2008-06-09 | $45.79 | $53.04 | 106,200 | — | — |
| 2008-06-06 | $46.61 | $53.99 | 92,400 | — | — |
| 2008-06-05 | $47.88 | $55.46 | 107,900 | — | — |
| 2008-06-04 | $46.40 | $53.74 | 127,700 | — | — |
| 2008-06-03 | $45.16 | $52.31 | 111,100 | — | — |
| 2008-06-02 | $46.38 | $53.72 | 103,400 | — | — |
| 2008-05-30 | $48.00 | $55.60 | 84,400 | — | — |
| 2008-05-29 | $49.17 | $56.95 | 202,700 | — | — |
| 2008-05-28 | $48.20 | $55.83 | 82,900 | — | — |
| 2008-05-27 | $47.98 | $55.57 | 135,200 | — | — |
| 2008-05-23 | $45.92 | $53.19 | 123,700 | — | — |
| 2008-05-22 | $48.53 | $56.21 | 120,800 | — | — |
| 2008-05-21 | $47.77 | $55.33 | 98,900 | — | — |
| 2008-05-20 | $48.48 | $56.15 | 97,400 | — | — |
| 2008-05-19 | $49.56 | $57.40 | 311,100 | — | — |
| 2008-05-16 | $47.10 | $54.55 | 91,100 | — | — |
| 2008-05-15 | $48.70 | $56.41 | 63,200 | — | — |
| 2008-05-14 | $48.70 | $56.41 | 87,300 | — | — |
| 2008-05-13 | $48.22 | $55.85 | 60,200 | — | — |
| 2008-05-12 | $47.80 | $55.36 | 93,000 | — | — |
| 2008-05-09 | $47.16 | $54.62 | 87,700 | — | — |
| 2008-05-08 | $46.70 | $54.09 | 100,900 | — | — |
| 2008-05-07 | $47.58 | $55.11 | 208,900 | — | — |
| 2008-05-06 | $48.63 | $56.33 | 182,900 | — | — |
| 2008-05-05 | $48.65 | $56.35 | 133,000 | — | — |
| 2008-05-02 | $48.55 | $56.23 | 129,700 | — | — |
| 2008-05-01 | $49.40 | $57.22 | 237,600 | — | — |
| 2008-04-30 | $46.81 | $54.22 | 312,200 | — | — |
| 2008-04-29 | $47.34 | $54.83 | 192,900 | — | — |
| 2008-04-28 | $48.33 | $55.98 | 130,500 | — | — |
| 2008-04-25 | $48.22 | $55.85 | 125,100 | — | — |
| 2008-04-24 | $48.33 | $55.98 | 165,900 | — | — |
| 2008-04-23 | $47.92 | $55.50 | 121,900 | — | — |
| 2008-04-22 | $47.56 | $55.09 | 162,800 | — | — |
| 2008-04-21 | $47.50 | $55.02 | 215,700 | — | — |
| 2008-04-18 | $47.00 | $54.44 | 216,100 | — | — |
| 2008-04-17 | $46.56 | $53.93 | 154,800 | — | — |
| 2008-04-16 | $46.72 | $54.11 | 194,600 | — | — |
| 2008-04-15 | $45.50 | $52.70 | 139,500 | — | — |
| 2008-04-14 | $44.85 | $51.95 | 140,800 | — | — |
| 2008-04-11 | $44.56 | $51.61 | 219,300 | — | — |
| 2008-04-10 | $44.62 | $51.68 | 179,300 | — | — |
| 2008-04-09 | $43.35 | $50.21 | 184,600 | — | — |
| 2008-04-08 | $44.86 | $51.96 | 188,100 | — | — |
| 2008-04-07 | $44.19 | $51.18 | 207,500 | — | — |
| 2008-04-04 | $43.62 | $50.52 | 246,700 | — | — |
| 2008-04-03 | $41.90 | $48.53 | 250,400 | — | — |
| 2008-04-02 | $39.37 | $45.60 | 322,800 | — | — |
| 2008-04-01 | $38.08 | $44.11 | 70,200 | — | — |
| 2008-03-31 | $37.09 | $42.96 | 107,800 | — | — |
| 2008-03-28 | $36.72 | $42.53 | 121,400 | — | — |
| 2008-03-27 | $37.09 | $42.96 | 242,800 | — | — |
| 2008-03-26 | $39.21 | $45.42 | 131,500 | — | — |
| 2008-03-25 | $38.06 | $44.08 | 133,400 | — | — |
| 2008-03-24 | $37.07 | $42.94 | 112,000 | — | — |
| 2008-03-20 | $36.55 | $42.33 | 259,400 | — | — |
| 2008-03-19 | $35.86 | $41.53 | 287,200 | — | — |
| 2008-03-18 | $37.26 | $43.16 | 200,500 | — | — |
| 2008-03-17 | $35.86 | $41.53 | 303,600 | — | — |
| 2008-03-14 | $37.63 | $43.58 | 280,200 | — | — |
| 2008-03-13 | $39.08 | $45.26 | 197,200 | — | — |
| 2008-03-12 | $37.11 | $42.98 | 306,700 | — | — |
| 2008-03-11 | $38.32 | $44.38 | 208,600 | — | — |
| 2008-03-10 | $37.21 | $43.05 | 188,900 | — | — |
| 2008-03-07 | $38.29 | $44.30 | 337,000 | — | — |
| 2008-03-06 | $38.17 | $44.17 | 553,600 | — | — |
| 2008-03-05 | $39.42 | $45.61 | 472,000 | — | — |
| 2008-03-04 | $39.84 | $46.10 | 485,500 | — | — |
| 2008-03-03 | $39.96 | $46.24 | 649,600 | — | — |
| 2008-02-29 | $38.63 | $44.70 | 356,900 | — | — |
| 2008-02-28 | $39.98 | $46.26 | 252,200 | — | — |
| 2008-02-27 | $38.50 | $44.55 | 151,700 | — | — |
| 2008-02-26 | $39.59 | $45.81 | 202,600 | — | — |
| 2008-02-25 | $39.16 | $45.31 | 124,700 | — | — |
| 2008-02-22 | $37.01 | $42.82 | 293,100 | — | — |
| 2008-02-21 | $36.34 | $42.05 | 194,600 | — | — |
| 2008-02-20 | $38.68 | $44.76 | 197,300 | — | — |
| 2008-02-19 | $37.27 | $43.12 | 59,300 | — | — |
| 2008-02-15 | $37.52 | $43.41 | 115,600 | — | — |
| 2008-02-14 | $38.45 | $44.49 | 95,000 | — | — |
| 2008-02-13 | $41.29 | $47.78 | 133,000 | — | — |
| 2008-02-12 | $39.22 | $45.38 | 112,000 | — | — |
| 2008-02-11 | $37.92 | $43.88 | 204,100 | — | — |
| 2008-02-08 | $36.96 | $42.77 | 137,900 | — | — |
| 2008-02-07 | $38.57 | $44.63 | 96,000 | — | — |
| 2008-02-06 | $37.68 | $43.60 | 85,000 | — | — |
| 2008-02-05 | $38.21 | $44.21 | 93,100 | — | — |
| 2008-02-04 | $39.92 | $46.19 | 73,200 | — | — |
| 2008-02-01 | $40.00 | $46.28 | 88,800 | — | — |
| 2008-01-31 | $40.84 | $47.25 | 90,300 | — | — |
| 2008-01-30 | $38.20 | $44.20 | 58,300 | — | — |
| 2008-01-29 | $39.33 | $45.51 | 57,200 | — | — |
| 2008-01-28 | $39.07 | $45.21 | 72,100 | — | — |
| 2008-01-25 | $38.24 | $44.25 | 96,300 | — | — |
| 2008-01-24 | $38.82 | $44.92 | 101,700 | — | — |
| 2008-01-23 | $40.30 | $46.63 | 114,600 | — | — |
| 2008-01-22 | $38.70 | $44.78 | 117,700 | — | — |
| 2008-01-18 | $36.37 | $42.08 | 183,200 | — | — |
| 2008-01-17 | $37.61 | $43.52 | 142,500 | — | — |
| 2008-01-16 | $37.94 | $43.90 | 150,000 | — | — |
| 2008-01-15 | $37.79 | $43.73 | 140,100 | — | — |
| 2008-01-14 | $38.64 | $44.71 | 81,900 | — | — |
| 2008-01-11 | $38.96 | $45.08 | 74,200 | — | — |
| 2008-01-10 | $41.16 | $47.62 | 74,100 | — | — |
| 2008-01-09 | $39.90 | $46.17 | 104,400 | — | — |
| 2008-01-08 | $39.90 | $46.17 | 92,900 | — | — |
| 2008-01-07 | $41.51 | $48.03 | 156,300 | — | — |
| 2008-01-04 | $40.08 | $46.38 | 159,000 | — | — |
| 2008-01-03 | $39.50 | $45.70 | 430,800 | — | — |
| 2008-01-02 | $36.95 | $42.75 | 85,000 | — | — |