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
- 1983-05-10 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 | $34.52 | $83.41 | 900 | — | — |
| 2008-12-30 | $34.88 | $84.28 | 2,500 | — | — |
| 2008-12-29 | $33.33 | $80.54 | 1,900 | — | — |
| 2008-12-26 | $36.38 | $87.90 | 1,100 | — | — |
| 2008-12-24 | $35.69 | $86.24 | 500 | — | — |
| 2008-12-23 | $36.00 | $86.99 | 700 | — | — |
| 2008-12-22 | $38.06 | $91.96 | 4,100 | — | — |
| 2008-12-19 | $37.92 | $91.63 | 8,200 | — | — |
| 2008-12-18 | $37.95 | $91.70 | 2,000 | — | — |
| 2008-12-17 | $37.99 | $91.80 | 2,900 | — | — |
| 2008-12-16 | $38.06 | $91.96 | 4,400 | — | — |
| 2008-12-15 | $35.60 | $86.02 | 2,800 | — | — |
| 2008-12-12 | $35.50 | $85.78 | 800 | — | — |
| 2008-12-11 | $34.69 | $83.82 | 1,200 | — | — |
| 2008-12-10 | $35.46 | $85.68 | 1,300 | — | — |
| 2008-12-09 | $34.23 | $82.71 | 1,500 | — | — |
| 2008-12-08 | $35.90 | $86.75 | 3,500 | — | — |
| 2008-12-05 | $33.86 | $81.82 | 1,100 | — | — |
| 2008-12-04 | $32.15 | $77.68 | 1,600 | — | — |
| 2008-12-03 | $33.82 | $81.72 | 3,700 | — | — |
| 2008-12-02 | $32.30 | $78.05 | 2,600 | — | — |
| 2008-12-01 | $30.12 | $72.78 | 3,400 | — | — |
| 2008-11-28 | $32.10 | $77.56 | 1,800 | — | — |
| 2008-11-26 | $33.77 | $81.60 | 1,600 | — | — |
| 2008-11-25 | $32.57 | $78.70 | 17,600 | — | — |
| 2008-11-24 | $29.98 | $72.44 | 3,300 | — | — |
| 2008-11-21 | $26.86 | $64.90 | 5,000 | — | — |
| 2008-11-20 | $30.52 | $73.75 | 5,700 | — | — |
| 2008-11-19 | $31.39 | $75.85 | 3,200 | — | — |
| 2008-11-18 | $32.99 | $79.71 | 4,600 | — | — |
| 2008-11-17 | $32.32 | $78.09 | 3,000 | — | — |
| 2008-11-14 | $32.88 | $79.45 | 3,600 | — | — |
| 2008-11-13 | $32.89 | $79.47 | 4,600 | — | — |
| 2008-11-12 | $30.92 | $74.71 | 7,400 | — | — |
| 2008-11-11 | $31.37 | $75.80 | 1,300 | — | — |
| 2008-11-10 | $32.50 | $78.53 | 1,300 | — | — |
| 2008-11-07 | $33.50 | $80.95 | 11,900 | — | — |
| 2008-11-06 | $32.95 | $79.62 | 3,800 | — | — |
| 2008-11-05 | $35.67 | $86.19 | 1,900 | — | — |
| 2008-11-04 | $38.20 | $92.30 | 1,500 | — | — |
| 2008-11-03 | $37.50 | $90.61 | 7,700 | — | — |
| 2008-10-31 | $38.55 | $93.15 | 3,200 | — | — |
| 2008-10-30 | $34.24 | $82.73 | 14,700 | — | — |
| 2008-10-29 | $33.96 | $81.09 | 5,900 | — | — |
| 2008-10-28 | $34.99 | $83.55 | 13,500 | — | — |
| 2008-10-27 | $35.10 | $83.81 | 5,300 | — | — |
| 2008-10-24 | $34.15 | $81.54 | 3,300 | — | — |
| 2008-10-23 | $33.50 | $79.99 | 4,000 | — | — |
| 2008-10-22 | $33.51 | $80.02 | 3,400 | — | — |
| 2008-10-21 | $33.82 | $80.76 | 1,000 | — | — |
| 2008-10-20 | $34.36 | $82.05 | 24,600 | — | — |
| 2008-10-17 | $35.42 | $84.58 | 7,100 | — | — |
| 2008-10-16 | $34.93 | $83.41 | 2,900 | — | — |
| 2008-10-15 | $31.97 | $76.34 | 5,000 | — | — |
| 2008-10-14 | $32.63 | $77.92 | 6,100 | — | — |
| 2008-10-13 | $39.49 | $94.30 | 5,400 | — | — |
| 2008-10-10 | $34.02 | $81.23 | 6,300 | — | — |
| 2008-10-09 | $31.00 | $74.02 | 4,600 | — | — |
| 2008-10-08 | $31.94 | $76.27 | 10,300 | — | — |
| 2008-10-07 | $34.49 | $82.36 | 2,400 | — | — |
| 2008-10-06 | $35.57 | $84.94 | 3,300 | — | — |
| 2008-10-03 | $35.35 | $84.41 | 1,100 | — | — |
| 2008-10-02 | $35.01 | $83.60 | 1,100 | — | — |
| 2008-10-01 | $34.24 | $81.76 | 1,400 | — | — |
| 2008-09-30 | $33.49 | $79.97 | 5,700 | — | — |
| 2008-09-29 | $32.51 | $77.63 | 1,200 | — | — |
| 2008-09-26 | $36.82 | $87.92 | 4,600 | — | — |
| 2008-09-25 | $38.92 | $92.93 | 2,100 | — | — |
| 2008-09-24 | $38.67 | $92.34 | 9,600 | — | — |
| 2008-09-23 | $38.88 | $92.84 | 5,800 | — | — |
| 2008-09-22 | $40.08 | $95.70 | 3,900 | — | — |
| 2008-09-19 | $42.71 | $101.98 | 24,000 | — | — |
| 2008-09-18 | $40.96 | $97.81 | 5,500 | — | — |
| 2008-09-17 | $40.91 | $97.69 | 2,300 | — | — |
| 2008-09-16 | $41.69 | $99.55 | 5,000 | — | — |
| 2008-09-15 | $37.96 | $90.64 | 1,200 | — | — |
| 2008-09-12 | $40.04 | $95.61 | 900 | — | — |
| 2008-09-11 | $40.80 | $97.42 | 2,700 | — | — |
| 2008-09-10 | $41.11 | $98.16 | 3,700 | — | — |
| 2008-09-09 | $39.85 | $95.16 | 1,300 | — | — |
| 2008-09-08 | $40.41 | $96.49 | 1,600 | — | — |
| 2008-09-05 | $40.97 | $97.83 | 13,500 | — | — |
| 2008-09-04 | $39.43 | $94.15 | 1,000 | — | — |
| 2008-09-03 | $39.33 | $93.91 | 1,300 | — | — |
| 2008-09-02 | $39.00 | $93.13 | 1,700 | — | — |
| 2008-08-29 | $38.21 | $91.24 | 2,500 | — | — |
| 2008-08-28 | $41.03 | $97.97 | 2,500 | — | — |
| 2008-08-27 | $41.00 | $97.90 | 2,400 | — | — |
| 2008-08-26 | $40.37 | $96.40 | 700 | — | — |
| 2008-08-25 | $39.32 | $93.89 | 1,900 | — | — |
| 2008-08-22 | $41.69 | $99.55 | 3,500 | — | — |
| 2008-08-21 | $41.25 | $98.50 | 3,300 | — | — |
| 2008-08-20 | $40.04 | $95.61 | 1,400 | — | — |
| 2008-08-19 | $40.26 | $96.13 | 2,400 | — | — |
| 2008-08-18 | $39.29 | $93.82 | 900 | — | — |
| 2008-08-15 | $40.50 | $96.71 | 5,300 | — | — |
| 2008-08-14 | $39.80 | $95.04 | 3,400 | — | — |
| 2008-08-13 | $40.20 | $95.99 | 2,800 | — | — |
| 2008-08-12 | $37.92 | $90.55 | 10,700 | — | — |
| 2008-08-11 | $37.69 | $90.00 | 7,200 | — | — |
| 2008-08-08 | $36.78 | $87.82 | 2,600 | — | — |
| 2008-08-07 | $34.87 | $83.26 | 5,000 | — | — |
| 2008-08-06 | $35.96 | $85.87 | 3,200 | — | — |
| 2008-08-05 | $36.67 | $87.56 | 3,300 | — | — |
| 2008-08-04 | $37.75 | $90.14 | 2,900 | — | — |
| 2008-08-01 | $36.32 | $86.73 | 1,300 | — | — |
| 2008-07-31 | $36.98 | $88.30 | 15,900 | — | — |
| 2008-07-30 | $36.49 | $87.13 | 3,400 | — | — |
| 2008-07-29 | $36.60 | $87.39 | 2,400 | — | — |
| 2008-07-28 | $36.37 | $86.85 | 2,000 | — | — |
| 2008-07-25 | $37.13 | $88.66 | 5,300 | — | — |
| 2008-07-24 | $36.25 | $86.56 | 2,300 | — | — |
| 2008-07-23 | $35.70 | $84.29 | 3,300 | — | — |
| 2008-07-22 | $36.02 | $85.05 | 3,100 | — | — |
| 2008-07-21 | $34.69 | $81.91 | 2,100 | — | — |
| 2008-07-18 | $34.50 | $81.46 | 2,700 | — | — |
| 2008-07-17 | $34.84 | $82.26 | 2,100 | — | — |
| 2008-07-16 | $32.98 | $77.87 | 6,000 | — | — |
| 2008-07-15 | $32.59 | $76.95 | 9,100 | — | — |
| 2008-07-14 | $31.69 | $74.82 | 10,200 | — | — |
| 2008-07-11 | $35.01 | $82.66 | 1,900 | — | — |
| 2008-07-10 | $35.65 | $84.17 | 3,500 | — | — |
| 2008-07-09 | $34.34 | $81.08 | 3,800 | — | — |
| 2008-07-08 | $33.28 | $78.58 | 6,900 | — | — |
| 2008-07-07 | $32.01 | $75.58 | 1,900 | — | — |
| 2008-07-03 | $32.00 | $75.55 | 1,100 | — | — |
| 2008-07-02 | $31.75 | $74.96 | 5,800 | — | — |
| 2008-07-01 | $32.18 | $75.98 | 5,200 | — | — |
| 2008-06-30 | $33.25 | $78.51 | 12,100 | — | — |
| 2008-06-27 | $35.00 | $82.64 | 33,200 | — | — |
| 2008-06-26 | $37.30 | $88.07 | 800 | — | — |
| 2008-06-25 | $37.73 | $89.08 | 1,400 | — | — |
| 2008-06-24 | $37.57 | $88.71 | 1,300 | — | — |
| 2008-06-23 | $38.12 | $90.00 | 700 | — | — |
| 2008-06-20 | $38.50 | $90.90 | 11,800 | — | — |
| 2008-06-19 | $38.04 | $89.82 | 1,600 | — | — |
| 2008-06-18 | $37.40 | $88.30 | 7,100 | — | — |
| 2008-06-17 | $39.35 | $92.91 | 1,300 | — | — |
| 2008-06-16 | $40.50 | $95.62 | 1,400 | — | — |
| 2008-06-13 | $39.67 | $93.66 | 2,400 | — | — |
| 2008-06-12 | $39.56 | $93.40 | 1,500 | — | — |
| 2008-06-11 | $39.30 | $92.79 | 1,500 | — | — |
| 2008-06-10 | $40.65 | $95.98 | 1,500 | — | — |
| 2008-06-09 | $40.15 | $94.80 | 1,500 | — | — |
| 2008-06-06 | $40.48 | $95.58 | 900 | — | — |
| 2008-06-05 | $41.23 | $97.35 | 3,300 | — | — |
| 2008-06-04 | $40.03 | $94.51 | 3,900 | — | — |
| 2008-06-03 | $40.02 | $94.49 | 4,200 | — | — |
| 2008-06-02 | $40.81 | $96.36 | 4,000 | — | — |
| 2008-05-30 | $39.55 | $93.38 | 5,600 | — | — |
| 2008-05-29 | $41.80 | $98.69 | 2,300 | — | — |
| 2008-05-28 | $41.11 | $97.06 | 2,300 | — | — |
| 2008-05-27 | $40.71 | $96.12 | 3,300 | — | — |
| 2008-05-23 | $40.62 | $95.91 | 3,400 | — | — |
| 2008-05-22 | $40.91 | $96.59 | 9,800 | — | — |
| 2008-05-21 | $40.60 | $95.86 | 700 | — | — |
| 2008-05-20 | $40.24 | $95.01 | 2,400 | — | — |
| 2008-05-19 | $40.49 | $95.60 | 5,700 | — | — |
| 2008-05-16 | $40.00 | $94.44 | 5,800 | — | — |
| 2008-05-15 | $40.30 | $95.15 | 12,400 | — | — |
| 2008-05-14 | $41.08 | $96.99 | 700 | — | — |
| 2008-05-13 | $40.83 | $96.40 | 1,600 | — | — |
| 2008-05-12 | $41.52 | $98.03 | 1,800 | — | — |
| 2008-05-09 | $40.99 | $96.78 | 3,300 | — | — |
| 2008-05-08 | $41.10 | $97.04 | 9,300 | — | — |
| 2008-05-07 | $41.81 | $98.72 | 1,800 | — | — |
| 2008-05-06 | $44.70 | $105.54 | 7,100 | — | — |
| 2008-05-05 | $45.02 | $106.30 | 2,400 | — | — |
| 2008-05-02 | $45.17 | $106.65 | 1,600 | — | — |
| 2008-05-01 | $44.74 | $105.63 | 3,100 | — | — |
| 2008-04-30 | $44.76 | $105.68 | 4,400 | — | — |
| 2008-04-29 | $43.65 | $103.06 | 2,600 | — | — |
| 2008-04-28 | $43.22 | $102.05 | 1,200 | — | — |
| 2008-04-25 | $43.17 | $101.93 | 2,000 | — | — |
| 2008-04-24 | $42.30 | $99.87 | 5,000 | — | — |
| 2008-04-23 | $42.43 | $99.47 | 3,000 | — | — |
| 2008-04-22 | $42.12 | $98.75 | 1,700 | — | — |
| 2008-04-21 | $43.66 | $102.36 | 2,200 | — | — |
| 2008-04-18 | $45.20 | $105.97 | 2,500 | — | — |
| 2008-04-17 | $42.26 | $99.07 | 800 | — | — |
| 2008-04-16 | $44.39 | $104.07 | 3,700 | — | — |
| 2008-04-15 | $42.28 | $99.12 | 1,200 | — | — |
| 2008-04-14 | $41.50 | $97.29 | 2,400 | — | — |
| 2008-04-11 | $41.77 | $97.93 | 700 | — | — |
| 2008-04-10 | $43.16 | $101.18 | 1,400 | — | — |
| 2008-04-09 | $43.20 | $101.28 | 1,800 | — | — |
| 2008-04-08 | $44.03 | $103.22 | 2,000 | — | — |
| 2008-04-07 | $45.39 | $106.41 | 3,300 | — | — |
| 2008-04-04 | $45.85 | $107.49 | 3,200 | — | — |
| 2008-04-03 | $46.17 | $108.24 | 1,900 | — | — |
| 2008-04-02 | $45.40 | $106.44 | 600 | — | — |
| 2008-04-01 | $46.92 | $110.00 | 700 | — | — |
| 2008-03-31 | $45.90 | $107.61 | 2,000 | — | — |
| 2008-03-28 | $45.21 | $105.99 | 1,100 | — | — |
| 2008-03-27 | $46.50 | $109.01 | 2,900 | — | — |
| 2008-03-26 | $46.26 | $108.45 | 3,400 | — | — |
| 2008-03-25 | $46.28 | $108.50 | 6,800 | — | — |
| 2008-03-24 | $43.70 | $102.45 | 3,300 | — | — |
| 2008-03-20 | $43.23 | $101.35 | 15,100 | — | — |
| 2008-03-19 | $42.41 | $99.43 | 7,300 | — | — |
| 2008-03-18 | $42.86 | $100.48 | 3,900 | — | — |
| 2008-03-17 | $39.05 | $91.55 | 4,600 | — | — |
| 2008-03-14 | $40.20 | $94.24 | 1,200 | — | — |
| 2008-03-13 | $42.24 | $99.03 | 2,000 | — | — |
| 2008-03-12 | $40.92 | $95.93 | 2,200 | — | — |
| 2008-03-11 | $41.79 | $97.97 | 2,500 | — | — |
| 2008-03-10 | $40.00 | $93.78 | 5,500 | — | — |
| 2008-03-07 | $39.99 | $93.75 | 1,700 | — | — |
| 2008-03-06 | $40.25 | $94.36 | 700 | — | — |
| 2008-03-05 | $41.31 | $96.85 | 1,900 | — | — |
| 2008-03-04 | $40.75 | $95.53 | 1,500 | — | — |
| 2008-03-03 | $40.80 | $95.65 | 5,100 | — | — |
| 2008-02-29 | $42.44 | $99.50 | 5,000 | — | — |
| 2008-02-28 | $43.00 | $100.81 | 4,100 | — | — |
| 2008-02-27 | $43.00 | $100.81 | 1,100 | — | — |
| 2008-02-26 | $43.48 | $101.93 | 1,000 | — | — |
| 2008-02-25 | $42.53 | $99.71 | 1,500 | — | — |
| 2008-02-22 | $43.00 | $100.81 | 600 | — | — |
| 2008-02-21 | $43.51 | $102.00 | 3,000 | — | — |
| 2008-02-20 | $42.88 | $100.53 | 2,100 | — | — |
| 2008-02-19 | $42.98 | $100.76 | 4,500 | — | — |
| 2008-02-15 | $42.02 | $98.51 | 8,600 | — | — |
| 2008-02-14 | $42.58 | $99.82 | 5,500 | — | — |
| 2008-02-13 | $42.48 | $99.59 | 8,500 | — | — |
| 2008-02-12 | $40.42 | $94.76 | 1,400 | — | — |
| 2008-02-11 | $41.27 | $96.75 | 2,500 | — | — |
| 2008-02-08 | $41.10 | $96.35 | 1,900 | — | — |
| 2008-02-07 | $40.25 | $94.36 | 26,300 | — | — |
| 2008-02-06 | $39.91 | $93.56 | 300 | — | — |
| 2008-02-05 | $39.00 | $91.43 | 6,800 | — | — |
| 2008-02-04 | $38.45 | $90.14 | 4,300 | — | — |
| 2008-02-01 | $39.85 | $93.42 | 3,900 | — | — |
| 2008-01-31 | $39.14 | $91.76 | 4,300 | — | — |
| 2008-01-30 | $38.75 | $90.85 | 5,800 | — | — |
| 2008-01-29 | $38.28 | $89.74 | 4,000 | — | — |
| 2008-01-28 | $39.67 | $93.00 | 2,200 | — | — |
| 2008-01-25 | $39.60 | $92.84 | 4,600 | — | — |
| 2008-01-24 | $39.40 | $92.37 | 1,200 | — | — |
| 2008-01-23 | $39.27 | $92.06 | 2,200 | — | — |
| 2008-01-22 | $38.00 | $89.09 | 9,200 | — | — |
| 2008-01-18 | $37.91 | $88.17 | 6,500 | — | — |
| 2008-01-17 | $38.14 | $88.71 | 7,600 | — | — |
| 2008-01-16 | $38.01 | $88.41 | 3,000 | — | — |
| 2008-01-15 | $37.91 | $88.17 | 3,000 | — | — |
| 2008-01-14 | $35.91 | $83.52 | 3,800 | — | — |
| 2008-01-11 | $36.00 | $83.73 | 12,700 | — | — |
| 2008-01-10 | $36.75 | $85.47 | 13,200 | — | — |
| 2008-01-09 | $37.25 | $86.64 | 5,900 | — | — |
| 2008-01-08 | $38.43 | $89.38 | 8,700 | — | — |
| 2008-01-07 | $40.00 | $93.03 | 4,600 | — | — |
| 2008-01-04 | $39.79 | $92.55 | 2,200 | — | — |
| 2008-01-03 | $40.25 | $93.61 | 1,600 | — | — |
| 2008-01-02 | $39.85 | $92.68 | 2,300 | — | — |