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
- 1980-03-17 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 | $42.80 | $49.81 | 32,850 | — | — |
| 2008-12-30 | $50.60 | $58.89 | 11,275 | — | — |
| 2008-12-29 | $52.80 | $61.45 | 8,950 | — | — |
| 2008-12-26 | $54.24 | $63.12 | 4,000 | — | — |
| 2008-12-24 | $54.20 | $63.08 | 1,775 | — | — |
| 2008-12-23 | $53.40 | $62.14 | 4,275 | — | — |
| 2008-12-22 | $53.80 | $62.61 | 6,625 | — | — |
| 2008-12-19 | $57.20 | $66.57 | 12,125 | — | — |
| 2008-12-18 | $61.92 | $72.06 | 4,800 | — | — |
| 2008-12-17 | $63.00 | $73.32 | 10,750 | — | — |
| 2008-12-16 | $61.60 | $71.69 | 7,950 | — | — |
| 2008-12-15 | $59.96 | $69.78 | 6,750 | — | — |
| 2008-12-12 | $60.00 | $69.83 | 9,275 | — | — |
| 2008-12-11 | $56.40 | $65.64 | 17,950 | — | — |
| 2008-12-10 | $56.00 | $65.17 | 11,675 | — | — |
| 2008-12-09 | $52.88 | $61.54 | 12,425 | — | — |
| 2008-12-08 | $57.00 | $66.33 | 8,450 | — | — |
| 2008-12-05 | $50.40 | $58.19 | 8,325 | — | — |
| 2008-12-04 | $50.00 | $57.73 | 9,325 | — | — |
| 2008-12-03 | $52.80 | $60.96 | 5,575 | — | — |
| 2008-12-02 | $47.24 | $54.54 | 12,525 | — | — |
| 2008-12-01 | $48.00 | $55.42 | 19,100 | — | — |
| 2008-11-28 | $56.00 | $64.65 | 10,300 | — | — |
| 2008-11-26 | $53.64 | $61.93 | 5,300 | — | — |
| 2008-11-25 | $40.60 | $46.87 | 5,500 | — | — |
| 2008-11-24 | $40.80 | $47.10 | 8,900 | — | — |
| 2008-11-21 | $37.00 | $42.72 | 10,550 | — | — |
| 2008-11-20 | $35.60 | $41.10 | 33,175 | — | — |
| 2008-11-19 | $42.44 | $49.00 | 13,400 | — | — |
| 2008-11-18 | $44.32 | $51.17 | 10,950 | — | — |
| 2008-11-17 | $46.24 | $53.39 | 5,000 | — | — |
| 2008-11-14 | $48.08 | $55.51 | 3,025 | — | — |
| 2008-11-13 | $52.40 | $60.50 | 9,025 | — | — |
| 2008-11-12 | $42.80 | $49.41 | 29,450 | — | — |
| 2008-11-11 | $46.00 | $53.11 | 42,525 | — | — |
| 2008-11-10 | $44.40 | $51.26 | 10,025 | — | — |
| 2008-11-07 | $46.76 | $53.99 | 18,425 | — | — |
| 2008-11-06 | $48.76 | $56.29 | 8,200 | — | — |
| 2008-11-05 | $52.00 | $60.04 | 13,050 | — | — |
| 2008-11-04 | $59.76 | $68.99 | 13,300 | — | — |
| 2008-11-03 | $56.64 | $65.39 | 16,975 | — | — |
| 2008-10-31 | $57.28 | $66.13 | 22,625 | — | — |
| 2008-10-30 | $39.60 | $45.72 | 12,675 | — | — |
| 2008-10-29 | $30.64 | $35.37 | 12,425 | — | — |
| 2008-10-28 | $27.20 | $31.40 | 16,025 | — | — |
| 2008-10-27 | $29.84 | $34.45 | 8,450 | — | — |
| 2008-10-24 | $31.00 | $35.79 | 8,625 | — | — |
| 2008-10-23 | $34.00 | $39.25 | 11,175 | — | — |
| 2008-10-22 | $30.40 | $35.10 | 12,600 | — | — |
| 2008-10-21 | $40.56 | $46.83 | 5,225 | — | — |
| 2008-10-20 | $41.80 | $48.26 | 11,150 | — | — |
| 2008-10-17 | $38.00 | $43.87 | 16,075 | — | — |
| 2008-10-16 | $35.00 | $40.41 | 25,800 | — | — |
| 2008-10-15 | $39.96 | $46.13 | 12,750 | — | — |
| 2008-10-14 | $48.96 | $56.53 | 14,600 | — | — |
| 2008-10-13 | $52.00 | $60.04 | 3,950 | — | — |
| 2008-10-10 | $41.48 | $47.89 | 23,125 | — | — |
| 2008-10-09 | $46.84 | $54.08 | 75,325 | — | — |
| 2008-10-08 | $59.72 | $68.95 | 15,575 | — | — |
| 2008-10-07 | $63.40 | $73.20 | 14,175 | — | — |
| 2008-10-06 | $68.40 | $78.97 | 8,350 | — | — |
| 2008-10-03 | $61.44 | $70.93 | 11,025 | — | — |
| 2008-10-02 | $69.20 | $79.89 | 19,975 | — | — |
| 2008-10-01 | $69.24 | $79.94 | 10,575 | — | — |
| 2008-09-30 | $72.00 | $83.13 | 30,150 | — | — |
| 2008-09-29 | $65.92 | $76.11 | 5,500 | — | — |
| 2008-09-26 | $69.96 | $80.77 | 16,875 | — | — |
| 2008-09-25 | $69.60 | $80.35 | 15,300 | — | — |
| 2008-09-24 | $71.00 | $81.97 | 19,375 | — | — |
| 2008-09-23 | $69.60 | $80.35 | 17,000 | — | — |
| 2008-09-22 | $68.76 | $79.38 | 6,250 | — | — |
| 2008-09-19 | $70.80 | $81.74 | 20,225 | — | — |
| 2008-09-18 | $56.16 | $64.84 | 19,575 | — | — |
| 2008-09-17 | $56.64 | $65.39 | 18,625 | — | — |
| 2008-09-16 | $59.92 | $69.18 | 14,600 | — | — |
| 2008-09-15 | $59.40 | $68.58 | 14,775 | — | — |
| 2008-09-12 | $61.64 | $71.16 | 8,150 | — | — |
| 2008-09-11 | $60.44 | $69.78 | 12,425 | — | — |
| 2008-09-10 | $59.84 | $69.09 | 11,375 | — | — |
| 2008-09-09 | $62.08 | $71.67 | 14,375 | — | — |
| 2008-09-08 | $65.36 | $75.46 | 6,775 | — | — |
| 2008-09-05 | $66.24 | $76.01 | 18,425 | — | — |
| 2008-09-04 | $64.96 | $74.54 | 16,800 | — | — |
| 2008-09-03 | $67.24 | $77.16 | 21,800 | — | — |
| 2008-09-02 | $70.16 | $80.51 | 20,550 | — | — |
| 2008-08-29 | $73.32 | $84.14 | 17,875 | — | — |
| 2008-08-28 | $74.32 | $85.29 | 13,050 | — | — |
| 2008-08-27 | $73.08 | $83.86 | 20,175 | — | — |
| 2008-08-26 | $73.04 | $83.82 | 13,800 | — | — |
| 2008-08-25 | $73.00 | $83.77 | 25,825 | — | — |
| 2008-08-22 | $76.64 | $87.95 | 18,800 | — | — |
| 2008-08-21 | $76.44 | $87.72 | 15,800 | — | — |
| 2008-08-20 | $79.04 | $90.70 | 14,425 | — | — |
| 2008-08-19 | $76.72 | $88.04 | 14,250 | — | — |
| 2008-08-18 | $79.28 | $90.98 | 19,600 | — | — |
| 2008-08-15 | $80.52 | $92.40 | 17,500 | — | — |
| 2008-08-14 | $83.72 | $96.07 | 18,200 | — | — |
| 2008-08-13 | $82.40 | $94.56 | 11,875 | — | — |
| 2008-08-12 | $81.04 | $93.00 | 19,825 | — | — |
| 2008-08-11 | $83.52 | $95.84 | 12,350 | — | — |
| 2008-08-08 | $84.52 | $96.99 | 16,350 | — | — |
| 2008-08-07 | $84.96 | $97.50 | 20,400 | — | — |
| 2008-08-06 | $86.28 | $99.01 | 16,325 | — | — |
| 2008-08-05 | $85.88 | $98.55 | 15,975 | — | — |
| 2008-08-04 | $85.56 | $98.18 | 13,475 | — | — |
| 2008-08-01 | $88.52 | $101.58 | 12,975 | — | — |
| 2008-07-31 | $91.44 | $104.93 | 15,075 | — | — |
| 2008-07-30 | $93.56 | $107.36 | 7,850 | — | — |
| 2008-07-29 | $91.44 | $104.93 | 12,975 | — | — |
| 2008-07-28 | $90.84 | $104.24 | 11,675 | — | — |
| 2008-07-25 | $90.40 | $103.74 | 22,775 | — | — |
| 2008-07-24 | $91.88 | $105.44 | 12,925 | — | — |
| 2008-07-23 | $94.56 | $108.51 | 13,450 | — | — |
| 2008-07-22 | $96.92 | $111.22 | 16,350 | — | — |
| 2008-07-21 | $97.96 | $112.41 | 20,275 | — | — |
| 2008-07-18 | $98.16 | $112.64 | 10,975 | — | — |
| 2008-07-17 | $98.16 | $112.64 | 25,525 | — | — |
| 2008-07-16 | $97.60 | $112.00 | 14,475 | — | — |
| 2008-07-15 | $95.96 | $110.12 | 10,450 | — | — |
| 2008-07-14 | $97.12 | $111.45 | 10,675 | — | — |
| 2008-07-11 | $97.76 | $112.18 | 19,025 | — | — |
| 2008-07-10 | $98.72 | $113.29 | 11,475 | — | — |
| 2008-07-09 | $98.08 | $112.55 | 10,150 | — | — |
| 2008-07-08 | $100.20 | $114.98 | 13,750 | — | — |
| 2008-07-07 | $100.60 | $115.44 | 14,750 | — | — |
| 2008-07-03 | $104.72 | $120.17 | 22,325 | — | — |
| 2008-07-02 | $106.04 | $121.69 | 23,300 | — | — |
| 2008-07-01 | $110.56 | $126.87 | 20,325 | — | — |
| 2008-06-30 | $109.00 | $125.08 | 20,000 | — | — |
| 2008-06-27 | $111.24 | $127.65 | 124,125 | — | — |
| 2008-06-26 | $113.16 | $129.86 | 33,600 | — | — |
| 2008-06-25 | $110.40 | $126.69 | 27,200 | — | — |
| 2008-06-24 | $109.00 | $125.08 | 19,675 | — | — |
| 2008-06-23 | $115.92 | $133.02 | 20,000 | — | — |
| 2008-06-20 | $116.88 | $134.13 | 28,150 | — | — |
| 2008-06-19 | $120.32 | $138.07 | 8,050 | — | — |
| 2008-06-18 | $119.92 | $137.61 | 20,575 | — | — |
| 2008-06-17 | $118.72 | $136.24 | 7,450 | — | — |
| 2008-06-16 | $119.60 | $137.25 | 17,525 | — | — |
| 2008-06-13 | $119.60 | $137.25 | 39,025 | — | — |
| 2008-06-12 | $113.80 | $130.59 | 22,600 | — | — |
| 2008-06-11 | $114.00 | $130.82 | 9,350 | — | — |
| 2008-06-10 | $115.20 | $132.20 | 12,775 | — | — |
| 2008-06-09 | $118.68 | $136.19 | 11,625 | — | — |
| 2008-06-06 | $118.00 | $135.41 | 16,150 | — | — |
| 2008-06-05 | $124.28 | $142.16 | 13,200 | — | — |
| 2008-06-04 | $121.20 | $138.64 | 16,850 | — | — |
| 2008-06-03 | $121.04 | $138.45 | 20,025 | — | — |
| 2008-06-02 | $122.64 | $140.28 | 16,675 | — | — |
| 2008-05-30 | $124.96 | $142.94 | 13,175 | — | — |
| 2008-05-29 | $123.12 | $140.83 | 6,750 | — | — |
| 2008-05-28 | $118.36 | $135.39 | 14,325 | — | — |
| 2008-05-27 | $114.48 | $130.95 | 12,500 | — | — |
| 2008-05-23 | $111.20 | $127.20 | 10,050 | — | — |
| 2008-05-22 | $113.44 | $129.76 | 10,350 | — | — |
| 2008-05-21 | $114.68 | $131.18 | 12,675 | — | — |
| 2008-05-20 | $113.72 | $130.08 | 9,550 | — | — |
| 2008-05-19 | $116.76 | $133.56 | 10,275 | — | — |
| 2008-05-16 | $114.32 | $130.77 | 8,475 | — | — |
| 2008-05-15 | $114.40 | $130.86 | 13,400 | — | — |
| 2008-05-14 | $114.84 | $131.36 | 7,400 | — | — |
| 2008-05-13 | $111.76 | $127.84 | 8,375 | — | — |
| 2008-05-12 | $113.88 | $130.26 | 9,100 | — | — |
| 2008-05-09 | $112.04 | $128.16 | 6,775 | — | — |
| 2008-05-08 | $113.12 | $129.39 | 13,350 | — | — |
| 2008-05-07 | $107.56 | $123.03 | 12,950 | — | — |
| 2008-05-06 | $112.00 | $128.11 | 7,775 | — | — |
| 2008-05-05 | $110.76 | $126.69 | 17,075 | — | — |
| 2008-05-02 | $109.40 | $125.14 | 15,950 | — | — |
| 2008-05-01 | $113.52 | $129.85 | 15,425 | — | — |
| 2008-04-30 | $106.44 | $121.75 | 13,625 | — | — |
| 2008-04-29 | $107.80 | $123.31 | 6,475 | — | — |
| 2008-04-28 | $108.56 | $124.18 | 10,125 | — | — |
| 2008-04-25 | $108.88 | $124.54 | 7,100 | — | — |
| 2008-04-24 | $110.44 | $126.33 | 8,400 | — | — |
| 2008-04-23 | $108.04 | $123.58 | 11,100 | — | — |
| 2008-04-22 | $106.12 | $121.39 | 21,825 | — | — |
| 2008-04-21 | $110.80 | $126.74 | 7,100 | — | — |
| 2008-04-18 | $110.80 | $126.74 | 11,025 | — | — |
| 2008-04-17 | $108.40 | $123.99 | 10,975 | — | — |
| 2008-04-16 | $107.48 | $122.94 | 8,875 | — | — |
| 2008-04-15 | $102.76 | $117.54 | 11,550 | — | — |
| 2008-04-14 | $100.28 | $114.71 | 23,050 | — | — |
| 2008-04-11 | $98.04 | $112.14 | 10,400 | — | — |
| 2008-04-10 | $100.20 | $114.61 | 18,625 | — | — |
| 2008-04-09 | $99.84 | $114.20 | 19,575 | — | — |
| 2008-04-08 | $101.36 | $115.94 | 28,525 | — | — |
| 2008-04-07 | $100.00 | $114.39 | 21,375 | — | — |
| 2008-04-04 | $99.24 | $113.52 | 20,275 | — | — |
| 2008-04-03 | $98.00 | $112.10 | 19,275 | — | — |
| 2008-04-02 | $98.52 | $112.69 | 13,800 | — | — |
| 2008-04-01 | $96.84 | $110.77 | 16,250 | — | — |
| 2008-03-31 | $93.56 | $107.02 | 19,650 | — | — |
| 2008-03-28 | $93.28 | $106.70 | 10,275 | — | — |
| 2008-03-27 | $93.16 | $106.56 | 23,200 | — | — |
| 2008-03-26 | $94.80 | $108.44 | 29,900 | — | — |
| 2008-03-25 | $92.20 | $105.46 | 50,750 | — | — |
| 2008-03-24 | $91.40 | $104.55 | 58,675 | — | — |
| 2008-03-20 | $90.96 | $104.05 | 49,100 | — | — |
| 2008-03-19 | $89.40 | $102.26 | 17,825 | — | — |
| 2008-03-18 | $88.64 | $101.39 | 21,175 | — | — |
| 2008-03-17 | $88.00 | $100.66 | 19,425 | — | — |
| 2008-03-14 | $88.00 | $100.66 | 24,200 | — | — |
| 2008-03-13 | $93.08 | $106.47 | 18,425 | — | — |
| 2008-03-12 | $89.20 | $102.03 | 13,075 | — | — |
| 2008-03-11 | $87.80 | $100.43 | 29,975 | — | — |
| 2008-03-10 | $80.04 | $91.55 | 15,500 | — | — |
| 2008-03-07 | $79.00 | $90.36 | 19,300 | — | — |
| 2008-03-06 | $81.00 | $92.19 | 11,700 | — | — |
| 2008-03-05 | $83.60 | $95.15 | 14,200 | — | — |
| 2008-03-04 | $80.20 | $91.28 | 11,425 | — | — |
| 2008-03-03 | $79.40 | $90.37 | 13,200 | — | — |
| 2008-02-29 | $77.32 | $88.01 | 26,600 | — | — |
| 2008-02-28 | $79.36 | $90.33 | 20,600 | — | — |
| 2008-02-27 | $80.60 | $91.74 | 12,300 | — | — |
| 2008-02-26 | $80.20 | $91.28 | 14,450 | — | — |
| 2008-02-25 | $82.48 | $93.88 | 11,000 | — | — |
| 2008-02-22 | $80.32 | $91.42 | 12,575 | — | — |
| 2008-02-21 | $78.36 | $89.19 | 20,950 | — | — |
| 2008-02-20 | $79.48 | $90.46 | 10,075 | — | — |
| 2008-02-19 | $76.00 | $86.50 | 10,800 | — | — |
| 2008-02-15 | $75.48 | $85.91 | 15,225 | — | — |
| 2008-02-14 | $76.00 | $86.50 | 14,550 | — | — |
| 2008-02-13 | $78.00 | $88.78 | 11,025 | — | — |
| 2008-02-12 | $74.36 | $84.64 | 7,150 | — | — |
| 2008-02-11 | $73.32 | $83.45 | 6,575 | — | — |
| 2008-02-08 | $72.08 | $82.04 | 9,100 | — | — |
| 2008-02-07 | $72.24 | $82.22 | 10,200 | — | — |
| 2008-02-06 | $72.36 | $82.36 | 29,050 | — | — |
| 2008-02-05 | $72.00 | $81.95 | 23,800 | — | — |
| 2008-02-04 | $72.08 | $82.04 | 20,750 | — | — |
| 2008-02-01 | $69.68 | $79.31 | 23,150 | — | — |
| 2008-01-31 | $65.20 | $74.21 | 14,650 | — | — |
| 2008-01-30 | $63.52 | $72.30 | 19,525 | — | — |
| 2008-01-29 | $62.40 | $71.02 | 11,625 | — | — |
| 2008-01-28 | $63.60 | $72.39 | 20,725 | — | — |
| 2008-01-25 | $60.40 | $68.75 | 33,250 | — | — |
| 2008-01-24 | $62.32 | $70.93 | 20,550 | — | — |
| 2008-01-23 | $62.84 | $71.52 | 22,225 | — | — |
| 2008-01-22 | $59.04 | $67.20 | 34,425 | — | — |
| 2008-01-18 | $58.04 | $66.06 | 23,875 | — | — |
| 2008-01-17 | $58.08 | $66.11 | 19,425 | — | — |
| 2008-01-16 | $59.72 | $67.97 | 28,600 | — | — |
| 2008-01-15 | $60.20 | $68.52 | 20,225 | — | — |
| 2008-01-14 | $60.00 | $68.29 | 17,750 | — | — |
| 2008-01-11 | $59.96 | $68.25 | 9,925 | — | — |
| 2008-01-10 | $60.08 | $68.38 | 12,300 | — | — |
| 2008-01-09 | $58.24 | $66.29 | 15,400 | — | — |
| 2008-01-08 | $56.56 | $64.38 | 15,975 | — | — |
| 2008-01-07 | $60.08 | $68.38 | 39,250 | — | — |
| 2008-01-04 | $59.80 | $68.06 | 21,025 | — | — |
| 2008-01-03 | $61.76 | $70.30 | 13,250 | — | — |
| 2008-01-02 | $62.00 | $70.57 | 17,700 | — | — |