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 2026-08-31
- 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 | $38.41 | $56.65 | 1,200 | — | — |
| 2008-12-30 | $38.00 | $56.04 | 400 | — | — |
| 2008-12-29 | $37.57 | $55.41 | 500 | — | — |
| 2008-12-26 | $37.35 | $55.08 | 100 | — | — |
| 2008-12-24 | $37.00 | $54.57 | 0 | — | — |
| 2008-12-23 | $37.00 | $54.57 | 900 | — | — |
| 2008-12-22 | $35.82 | $52.83 | 2,300 | — | — |
| 2008-12-19 | $36.25 | $53.46 | 200 | — | — |
| 2008-12-18 | $37.00 | $54.57 | 500 | — | — |
| 2008-12-17 | $37.20 | $54.86 | 1,400 | — | — |
| 2008-12-16 | $37.53 | $55.35 | 3,000 | — | — |
| 2008-12-15 | $35.33 | $52.10 | 3,100 | — | — |
| 2008-12-12 | $35.75 | $52.72 | 900 | — | — |
| 2008-12-11 | $35.50 | $52.35 | 1,000 | — | — |
| 2008-12-10 | $37.76 | $55.69 | 3,600 | — | — |
| 2008-12-09 | $39.70 | $58.55 | 200 | — | — |
| 2008-12-08 | $40.00 | $58.99 | 500 | — | — |
| 2008-12-05 | $38.00 | $56.04 | 700 | — | — |
| 2008-12-04 | $37.34 | $55.07 | 2,700 | — | — |
| 2008-12-03 | $37.30 | $55.01 | 1,000 | — | — |
| 2008-12-02 | $37.52 | $55.33 | 1,800 | — | — |
| 2008-12-01 | $35.00 | $51.62 | 2,500 | — | — |
| 2008-11-28 | $38.89 | $57.35 | 300 | — | — |
| 2008-11-26 | $38.77 | $57.18 | 400 | — | — |
| 2008-11-25 | $35.79 | $52.78 | 700 | — | — |
| 2008-11-24 | $34.22 | $50.47 | 300 | — | — |
| 2008-11-21 | $31.03 | $45.76 | 800 | — | — |
| 2008-11-20 | $31.36 | $46.25 | 500 | — | — |
| 2008-11-19 | $30.85 | $45.50 | 2,500 | — | — |
| 2008-11-18 | $34.54 | $50.94 | 900 | — | — |
| 2008-11-17 | $35.53 | $52.40 | 100 | — | — |
| 2008-11-14 | $35.36 | $52.15 | 100 | — | — |
| 2008-11-13 | $35.62 | $52.53 | 10,200 | — | — |
| 2008-11-12 | $33.24 | $49.02 | 2,900 | — | — |
| 2008-11-11 | $35.50 | $52.35 | 2,200 | — | — |
| 2008-11-10 | $34.91 | $51.48 | 300 | — | — |
| 2008-11-07 | $36.17 | $53.34 | 500 | — | — |
| 2008-11-06 | $35.86 | $52.89 | 1,900 | — | — |
| 2008-11-05 | $38.31 | $56.50 | 500 | — | — |
| 2008-11-04 | $39.99 | $58.98 | 600 | — | — |
| 2008-11-03 | $40.00 | $58.99 | 900 | — | — |
| 2008-10-31 | $40.00 | $58.99 | 1,300 | — | — |
| 2008-10-30 | $39.70 | $58.55 | 800 | — | — |
| 2008-10-29 | $38.44 | $56.69 | 1,700 | — | — |
| 2008-10-28 | $36.58 | $53.95 | 1,300 | — | — |
| 2008-10-27 | $32.92 | $48.55 | 1,600 | — | — |
| 2008-10-24 | $34.56 | $50.97 | 1,700 | — | — |
| 2008-10-23 | $35.39 | $52.19 | 9,700 | — | — |
| 2008-10-22 | $35.66 | $52.59 | 200 | — | — |
| 2008-10-21 | $37.97 | $56.00 | 600 | — | — |
| 2008-10-20 | $38.23 | $56.38 | 400 | — | — |
| 2008-10-17 | $37.84 | $55.81 | 1,700 | — | — |
| 2008-10-16 | $37.00 | $54.57 | 5,100 | — | — |
| 2008-10-15 | $40.86 | $60.26 | 2,300 | — | — |
| 2008-10-14 | $45.90 | $67.69 | 8,000 | — | — |
| 2008-10-13 | $47.38 | $69.88 | 600 | — | — |
| 2008-10-10 | $46.33 | $68.33 | 3,400 | — | — |
| 2008-10-09 | $40.50 | $59.07 | 500 | — | — |
| 2008-10-08 | $42.44 | $61.89 | 5,300 | — | — |
| 2008-10-07 | $45.18 | $65.89 | 300 | — | — |
| 2008-10-06 | $44.14 | $64.37 | 900 | — | — |
| 2008-10-03 | $47.13 | $68.73 | 400 | — | — |
| 2008-10-02 | $45.99 | $67.07 | 500 | — | — |
| 2008-10-01 | $49.07 | $71.56 | 700 | — | — |
| 2008-09-30 | $50.36 | $73.44 | 600 | — | — |
| 2008-09-29 | $51.66 | $75.34 | 200 | — | — |
| 2008-09-26 | $50.34 | $73.42 | 900 | — | — |
| 2008-09-25 | $51.22 | $74.70 | 400 | — | — |
| 2008-09-24 | $52.26 | $76.22 | 200 | — | — |
| 2008-09-23 | $52.75 | $76.93 | 800 | — | — |
| 2008-09-22 | $55.13 | $80.40 | 2,800 | — | — |
| 2008-09-19 | $55.55 | $81.01 | 1,600 | — | — |
| 2008-09-18 | $52.50 | $76.57 | 2,200 | — | — |
| 2008-09-17 | $50.96 | $74.32 | 100 | — | — |
| 2008-09-16 | $50.43 | $73.55 | 100 | — | — |
| 2008-09-15 | $50.00 | $72.92 | 500 | — | — |
| 2008-09-12 | $51.13 | $74.57 | 200 | — | — |
| 2008-09-11 | $51.50 | $75.11 | 200 | — | — |
| 2008-09-10 | $49.50 | $72.19 | 700 | — | — |
| 2008-09-09 | $48.00 | $70.00 | 700 | — | — |
| 2008-09-08 | $49.54 | $72.25 | 200 | — | — |
| 2008-09-05 | $47.75 | $69.64 | 1,200 | — | — |
| 2008-09-04 | $48.75 | $71.10 | 0 | — | — |
| 2008-09-03 | $48.75 | $71.10 | 1,000 | — | — |
| 2008-09-02 | $48.14 | $70.21 | 1,600 | — | — |
| 2008-08-29 | $50.96 | $74.32 | 1,000 | — | — |
| 2008-08-28 | $50.87 | $74.19 | 600 | — | — |
| 2008-08-27 | $49.30 | $71.90 | 1,100 | — | — |
| 2008-08-26 | $48.44 | $70.64 | 1,700 | — | — |
| 2008-08-25 | $47.55 | $69.35 | 100 | — | — |
| 2008-08-22 | $48.55 | $70.81 | 300 | — | — |
| 2008-08-21 | $47.80 | $69.71 | 0 | — | — |
| 2008-08-20 | $47.80 | $69.71 | 200 | — | — |
| 2008-08-19 | $48.28 | $70.41 | 600 | — | — |
| 2008-08-18 | $50.05 | $72.99 | 200 | — | — |
| 2008-08-15 | $51.28 | $74.79 | 400 | — | — |
| 2008-08-14 | $50.49 | $73.63 | 700 | — | — |
| 2008-08-13 | $50.18 | $73.18 | 200 | — | — |
| 2008-08-12 | $51.24 | $74.73 | 0 | — | — |
| 2008-08-11 | $51.24 | $74.73 | 200 | — | — |
| 2008-08-08 | $50.05 | $72.99 | 200 | — | — |
| 2008-08-07 | $48.80 | $71.17 | 100 | — | — |
| 2008-08-06 | $49.80 | $72.63 | 0 | — | — |
| 2008-08-05 | $49.80 | $72.63 | 500 | — | — |
| 2008-08-04 | $48.90 | $71.32 | 400 | — | — |
| 2008-08-01 | $50.18 | $73.18 | 0 | — | — |
| 2008-07-31 | $50.18 | $73.18 | 14,700 | — | — |
| 2008-07-30 | $50.40 | $73.50 | 0 | — | — |
| 2008-07-29 | $50.40 | $73.50 | 1,300 | — | — |
| 2008-07-28 | $48.75 | $71.10 | 100 | — | — |
| 2008-07-25 | $49.75 | $72.56 | 0 | — | — |
| 2008-07-24 | $49.75 | $72.56 | 100 | — | — |
| 2008-07-23 | $50.65 | $73.87 | 300 | — | — |
| 2008-07-22 | $49.50 | $72.19 | 100 | — | — |
| 2008-07-21 | $48.46 | $70.67 | 0 | — | — |
| 2008-07-18 | $48.46 | $70.67 | 700 | — | — |
| 2008-07-17 | $46.50 | $67.82 | 2,000 | — | — |
| 2008-07-16 | $42.99 | $62.70 | 300 | — | — |
| 2008-07-15 | $42.00 | $61.25 | 200 | — | — |
| 2008-07-14 | $44.41 | $64.77 | 200 | — | — |
| 2008-07-11 | $43.05 | $62.78 | 400 | — | — |
| 2008-07-10 | $42.76 | $61.70 | 700 | — | — |
| 2008-07-09 | $42.15 | $60.82 | 400 | — | — |
| 2008-07-08 | $41.45 | $59.81 | 2,300 | — | — |
| 2008-07-07 | $41.73 | $60.22 | 300 | — | — |
| 2008-07-03 | $41.42 | $59.77 | 500 | — | — |
| 2008-07-02 | $41.71 | $60.19 | 1,400 | — | — |
| 2008-07-01 | $43.21 | $62.35 | 800 | — | — |
| 2008-06-30 | $41.89 | $60.45 | 600 | — | — |
| 2008-06-27 | $42.08 | $60.72 | 800 | — | — |
| 2008-06-26 | $42.91 | $61.92 | 100 | — | — |
| 2008-06-25 | $43.49 | $62.76 | 200 | — | — |
| 2008-06-24 | $43.00 | $62.05 | 0 | — | — |
| 2008-06-23 | $43.00 | $62.05 | 500 | — | — |
| 2008-06-20 | $44.50 | $64.22 | 300 | — | — |
| 2008-06-19 | $42.05 | $60.68 | 200 | — | — |
| 2008-06-18 | $41.05 | $59.24 | 400 | — | — |
| 2008-06-17 | $40.59 | $58.57 | 400 | — | — |
| 2008-06-16 | $41.46 | $59.83 | 0 | — | — |
| 2008-06-13 | $41.46 | $59.83 | 0 | — | — |
| 2008-06-12 | $41.46 | $59.83 | 800 | — | — |
| 2008-06-11 | $41.34 | $59.66 | 0 | — | — |
| 2008-06-10 | $41.34 | $59.66 | 1,600 | — | — |
| 2008-06-09 | $41.30 | $59.60 | 400 | — | — |
| 2008-06-06 | $43.31 | $62.50 | 100 | — | — |
| 2008-06-05 | $44.31 | $63.94 | 400 | — | — |
| 2008-06-04 | $45.20 | $65.23 | 200 | — | — |
| 2008-06-03 | $45.72 | $65.98 | 300 | — | — |
| 2008-06-02 | $45.25 | $65.30 | 100 | — | — |
| 2008-05-30 | $46.25 | $66.74 | 200 | — | — |
| 2008-05-29 | $45.56 | $65.75 | 400 | — | — |
| 2008-05-28 | $43.85 | $63.28 | 0 | — | — |
| 2008-05-27 | $43.85 | $63.28 | 400 | — | — |
| 2008-05-23 | $43.95 | $63.42 | 0 | — | — |
| 2008-05-22 | $43.95 | $63.42 | 0 | — | — |
| 2008-05-21 | $43.95 | $63.42 | 500 | — | — |
| 2008-05-20 | $44.95 | $64.87 | 0 | — | — |
| 2008-05-19 | $44.95 | $64.87 | 700 | — | — |
| 2008-05-16 | $44.20 | $63.78 | 0 | — | — |
| 2008-05-15 | $44.20 | $63.78 | 100 | — | — |
| 2008-05-14 | $43.93 | $63.39 | 0 | — | — |
| 2008-05-13 | $43.93 | $63.39 | 0 | — | — |
| 2008-05-12 | $43.93 | $63.39 | 200 | — | — |
| 2008-05-09 | $42.20 | $60.90 | 200 | — | — |
| 2008-05-08 | $43.20 | $62.34 | 200 | — | — |
| 2008-05-07 | $44.20 | $63.78 | 0 | — | — |
| 2008-05-06 | $44.20 | $63.78 | 200 | — | — |
| 2008-05-05 | $44.96 | $64.88 | 400 | — | — |
| 2008-05-02 | $45.40 | $65.51 | 0 | — | — |
| 2008-05-01 | $45.40 | $65.51 | 0 | — | — |
| 2008-04-30 | $45.40 | $65.51 | 100 | — | — |
| 2008-04-29 | $46.42 | $66.99 | 400 | — | — |
| 2008-04-28 | $47.82 | $69.01 | 2,500 | — | — |
| 2008-04-25 | $47.50 | $68.54 | 300 | — | — |
| 2008-04-24 | $47.59 | $68.67 | 200 | — | — |
| 2008-04-23 | $46.30 | $66.81 | 300 | — | — |
| 2008-04-22 | $44.79 | $64.63 | 300 | — | — |
| 2008-04-21 | $44.79 | $64.63 | 500 | — | — |
| 2008-04-18 | $46.32 | $66.84 | 200 | — | — |
| 2008-04-17 | $44.32 | $63.96 | 1,000 | — | — |
| 2008-04-16 | $42.25 | $60.97 | 400 | — | — |
| 2008-04-15 | $43.25 | $62.41 | 100 | — | — |
| 2008-04-14 | $44.22 | $63.81 | 200 | — | — |
| 2008-04-11 | $42.64 | $61.53 | 500 | — | — |
| 2008-04-10 | $41.69 | $59.51 | 500 | — | — |
| 2008-04-09 | $40.30 | $57.53 | 200 | — | — |
| 2008-04-08 | $42.30 | $60.38 | 100 | — | — |
| 2008-04-07 | $41.30 | $58.95 | 600 | — | — |
| 2008-04-04 | $42.30 | $60.38 | 0 | — | — |
| 2008-04-03 | $42.30 | $60.38 | 100 | — | — |
| 2008-04-02 | $43.29 | $61.80 | 200 | — | — |
| 2008-04-01 | $42.50 | $60.67 | 100 | — | — |
| 2008-03-31 | $41.50 | $59.24 | 0 | — | — |
| 2008-03-28 | $41.50 | $59.24 | 100 | — | — |
| 2008-03-27 | $42.50 | $60.67 | 200 | — | — |
| 2008-03-26 | $44.50 | $63.52 | 400 | — | — |
| 2008-03-25 | $42.50 | $60.67 | 200 | — | — |
| 2008-03-24 | $41.20 | $58.81 | 100 | — | — |
| 2008-03-20 | $40.20 | $57.38 | 0 | — | — |
| 2008-03-19 | $40.20 | $57.38 | 100 | — | — |
| 2008-03-18 | $39.20 | $55.96 | 1,200 | — | — |
| 2008-03-17 | $40.30 | $57.53 | 100 | — | — |
| 2008-03-14 | $39.30 | $56.10 | 300 | — | — |
| 2008-03-13 | $40.40 | $57.67 | 1,900 | — | — |
| 2008-03-12 | $38.69 | $55.23 | 0 | — | — |
| 2008-03-11 | $38.69 | $55.23 | 900 | — | — |
| 2008-03-10 | $37.25 | $53.17 | 500 | — | — |
| 2008-03-07 | $38.29 | $54.66 | 700 | — | — |
| 2008-03-06 | $38.38 | $54.79 | 600 | — | — |
| 2008-03-05 | $38.79 | $55.37 | 100 | — | — |
| 2008-03-04 | $38.41 | $54.83 | 900 | — | — |
| 2008-03-03 | $38.01 | $54.26 | 0 | — | — |
| 2008-02-29 | $38.01 | $54.26 | 900 | — | — |
| 2008-02-28 | $38.40 | $54.82 | 0 | — | — |
| 2008-02-27 | $38.40 | $54.82 | 3,100 | — | — |
| 2008-02-26 | $37.15 | $53.03 | 100 | — | — |
| 2008-02-25 | $36.15 | $51.60 | 200 | — | — |
| 2008-02-22 | $34.19 | $48.81 | 200 | — | — |
| 2008-02-21 | $35.25 | $50.32 | 400 | — | — |
| 2008-02-20 | $34.25 | $48.89 | 100 | — | — |
| 2008-02-19 | $35.22 | $50.28 | 2,800 | — | — |
| 2008-02-15 | $37.29 | $53.23 | 0 | — | — |
| 2008-02-14 | $37.29 | $53.23 | 0 | — | — |
| 2008-02-13 | $37.29 | $53.23 | 200 | — | — |
| 2008-02-12 | $36.24 | $51.73 | 400 | — | — |
| 2008-02-11 | $36.50 | $52.10 | 200 | — | — |
| 2008-02-08 | $37.20 | $53.10 | 100 | — | — |
| 2008-02-07 | $36.20 | $51.67 | 500 | — | — |
| 2008-02-06 | $35.50 | $50.68 | 0 | — | — |
| 2008-02-05 | $35.50 | $50.68 | 200 | — | — |
| 2008-02-04 | $36.50 | $52.10 | 200 | — | — |
| 2008-02-01 | $37.04 | $52.87 | 0 | — | — |
| 2008-01-31 | $37.04 | $52.87 | 1,200 | — | — |
| 2008-01-30 | $33.20 | $47.39 | 400 | — | — |
| 2008-01-29 | $32.42 | $46.28 | 100 | — | — |
| 2008-01-28 | $32.43 | $46.29 | 100 | — | — |
| 2008-01-25 | $32.60 | $46.54 | 200 | — | — |
| 2008-01-24 | $34.60 | $49.39 | 800 | — | — |
| 2008-01-23 | $33.63 | $48.01 | 1,800 | — | — |
| 2008-01-22 | $31.92 | $45.56 | 1,900 | — | — |
| 2008-01-18 | $31.15 | $44.47 | 600 | — | — |
| 2008-01-17 | $31.77 | $45.35 | 900 | — | — |
| 2008-01-16 | $33.50 | $47.82 | 200 | — | — |
| 2008-01-15 | $32.76 | $46.76 | 200 | — | — |
| 2008-01-14 | $33.33 | $47.58 | 0 | — | — |
| 2008-01-11 | $33.33 | $47.58 | 1,300 | — | — |
| 2008-01-10 | $33.22 | $46.85 | 100 | — | — |
| 2008-01-09 | $33.33 | $47.00 | 200 | — | — |
| 2008-01-08 | $34.22 | $48.26 | 300 | — | — |
| 2008-01-07 | $34.00 | $47.95 | 300 | — | — |
| 2008-01-04 | $33.00 | $46.54 | 200 | — | — |
| 2008-01-03 | $35.00 | $49.36 | 100 | — | — |
| 2008-01-02 | $36.17 | $51.01 | 500 | — | — |