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
- 1973-02-21 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 | $21.70 | $40.79 | 33,900 | — | — |
| 2008-12-30 | $20.91 | $39.30 | 51,700 | — | — |
| 2008-12-29 | $19.65 | $36.94 | 63,100 | — | — |
| 2008-12-26 | $21.23 | $39.91 | 11,500 | — | — |
| 2008-12-24 | $20.98 | $39.44 | 22,900 | — | — |
| 2008-12-23 | $20.78 | $39.06 | 36,700 | — | — |
| 2008-12-22 | $20.60 | $38.72 | 39,100 | — | — |
| 2008-12-19 | $21.86 | $41.09 | 70,400 | — | — |
| 2008-12-18 | $21.82 | $41.01 | 51,600 | — | — |
| 2008-12-17 | $22.45 | $42.20 | 57,800 | — | — |
| 2008-12-16 | $22.91 | $43.06 | 55,100 | — | — |
| 2008-12-15 | $19.42 | $36.50 | 43,000 | — | — |
| 2008-12-12 | $20.75 | $39.00 | 40,400 | — | — |
| 2008-12-11 | $18.88 | $35.49 | 34,200 | — | — |
| 2008-12-10 | $20.25 | $38.06 | 58,500 | — | — |
| 2008-12-09 | $18.62 | $35.00 | 169,600 | — | — |
| 2008-12-08 | $19.24 | $36.17 | 196,000 | — | — |
| 2008-12-05 | $17.46 | $32.82 | 142,200 | — | — |
| 2008-12-04 | $15.90 | $29.89 | 160,000 | — | — |
| 2008-12-03 | $16.64 | $31.28 | 101,600 | — | — |
| 2008-12-02 | $15.73 | $29.57 | 66,300 | — | — |
| 2008-12-01 | $14.27 | $26.82 | 139,400 | — | — |
| 2008-11-28 | $16.65 | $31.30 | 51,900 | — | — |
| 2008-11-26 | $17.54 | $32.97 | 106,200 | — | — |
| 2008-11-25 | $15.48 | $29.10 | 46,500 | — | — |
| 2008-11-24 | $15.59 | $29.30 | 69,400 | — | — |
| 2008-11-21 | $14.21 | $26.71 | 104,500 | — | — |
| 2008-11-20 | $13.09 | $24.61 | 84,500 | — | — |
| 2008-11-19 | $14.30 | $26.88 | 57,600 | — | — |
| 2008-11-18 | $15.97 | $30.02 | 90,300 | — | — |
| 2008-11-17 | $16.38 | $30.79 | 68,600 | — | — |
| 2008-11-14 | $16.95 | $31.86 | 84,100 | — | — |
| 2008-11-13 | $19.57 | $36.79 | 99,800 | — | — |
| 2008-11-12 | $17.02 | $31.99 | 43,600 | — | — |
| 2008-11-11 | $19.12 | $35.94 | 56,400 | — | — |
| 2008-11-10 | $19.77 | $37.16 | 43,700 | — | — |
| 2008-11-07 | $20.00 | $37.59 | 119,100 | — | — |
| 2008-11-06 | $20.01 | $37.61 | 80,800 | — | — |
| 2008-11-05 | $22.44 | $42.18 | 63,200 | — | — |
| 2008-11-04 | $24.37 | $45.81 | 74,000 | — | — |
| 2008-11-03 | $24.30 | $45.68 | 73,800 | — | — |
| 2008-10-31 | $23.64 | $44.44 | 96,900 | — | — |
| 2008-10-30 | $21.70 | $40.79 | 69,800 | — | — |
| 2008-10-29 | $20.00 | $37.59 | 85,200 | — | — |
| 2008-10-28 | $18.99 | $35.70 | 99,000 | — | — |
| 2008-10-27 | $16.77 | $31.52 | 47,700 | — | — |
| 2008-10-24 | $19.24 | $36.17 | 59,600 | — | — |
| 2008-10-23 | $19.62 | $36.88 | 60,900 | — | — |
| 2008-10-22 | $19.72 | $37.07 | 52,800 | — | — |
| 2008-10-21 | $21.04 | $39.55 | 52,300 | — | — |
| 2008-10-20 | $21.40 | $40.23 | 68,700 | — | — |
| 2008-10-17 | $20.36 | $38.27 | 65,300 | — | — |
| 2008-10-16 | $22.42 | $42.14 | 80,600 | — | — |
| 2008-10-15 | $19.52 | $36.69 | 44,000 | — | — |
| 2008-10-14 | $22.73 | $42.73 | 70,200 | — | — |
| 2008-10-13 | $23.68 | $44.51 | 39,400 | — | — |
| 2008-10-10 | $20.02 | $37.63 | 136,800 | — | — |
| 2008-10-09 | $19.12 | $35.60 | 83,400 | — | — |
| 2008-10-08 | $20.92 | $38.95 | 161,400 | — | — |
| 2008-10-07 | $21.19 | $39.46 | 116,900 | — | — |
| 2008-10-06 | $25.20 | $46.92 | 97,000 | — | — |
| 2008-10-03 | $24.42 | $45.47 | 71,600 | — | — |
| 2008-10-02 | $23.94 | $44.58 | 71,800 | — | — |
| 2008-10-01 | $25.84 | $48.11 | 92,600 | — | — |
| 2008-09-30 | $25.90 | $48.23 | 94,300 | — | — |
| 2008-09-29 | $24.57 | $45.75 | 88,200 | — | — |
| 2008-09-26 | $28.70 | $53.44 | 119,500 | — | — |
| 2008-09-25 | $29.36 | $54.67 | 63,500 | — | — |
| 2008-09-24 | $30.35 | $56.51 | 43,700 | — | — |
| 2008-09-23 | $30.88 | $57.50 | 60,600 | — | — |
| 2008-09-22 | $32.58 | $60.66 | 49,600 | — | — |
| 2008-09-19 | $33.88 | $63.08 | 185,500 | — | — |
| 2008-09-18 | $29.26 | $54.48 | 158,100 | — | — |
| 2008-09-17 | $27.90 | $51.95 | 143,600 | — | — |
| 2008-09-16 | $32.12 | $59.81 | 75,500 | — | — |
| 2008-09-15 | $31.41 | $58.49 | 41,700 | — | — |
| 2008-09-12 | $33.76 | $62.86 | 40,400 | — | — |
| 2008-09-11 | $33.52 | $62.41 | 102,000 | — | — |
| 2008-09-10 | $33.65 | $62.66 | 77,500 | — | — |
| 2008-09-09 | $31.76 | $59.14 | 88,600 | — | — |
| 2008-09-08 | $34.88 | $64.95 | 91,800 | — | — |
| 2008-09-05 | $34.94 | $65.06 | 146,500 | — | — |
| 2008-09-04 | $37.89 | $70.55 | 50,900 | — | — |
| 2008-09-03 | $40.36 | $75.15 | 55,200 | — | — |
| 2008-09-02 | $41.40 | $77.09 | 48,200 | — | — |
| 2008-08-29 | $43.44 | $80.89 | 32,200 | — | — |
| 2008-08-28 | $44.71 | $83.25 | 80,900 | — | — |
| 2008-08-27 | $41.64 | $77.53 | 66,700 | — | — |
| 2008-08-26 | $41.29 | $76.88 | 23,400 | — | — |
| 2008-08-25 | $41.21 | $76.73 | 48,900 | — | — |
| 2008-08-22 | $43.23 | $80.49 | 37,400 | — | — |
| 2008-08-21 | $42.46 | $79.06 | 42,100 | — | — |
| 2008-08-20 | $43.78 | $81.52 | 39,800 | — | — |
| 2008-08-19 | $42.70 | $79.51 | 43,200 | — | — |
| 2008-08-18 | $42.15 | $78.48 | 62,300 | — | — |
| 2008-08-15 | $42.34 | $78.84 | 49,700 | — | — |
| 2008-08-14 | $44.94 | $83.68 | 57,300 | — | — |
| 2008-08-13 | $44.36 | $82.60 | 55,700 | — | — |
| 2008-08-12 | $42.03 | $78.26 | 49,200 | — | — |
| 2008-08-11 | $42.31 | $78.78 | 50,700 | — | — |
| 2008-08-08 | $40.54 | $75.49 | 39,200 | — | — |
| 2008-08-07 | $41.10 | $76.53 | 29,400 | — | — |
| 2008-08-06 | $41.10 | $76.53 | 45,700 | — | — |
| 2008-08-05 | $40.70 | $75.78 | 53,200 | — | — |
| 2008-08-04 | $40.28 | $75.00 | 64,000 | — | — |
| 2008-08-01 | $43.26 | $80.55 | 54,700 | — | — |
| 2008-07-31 | $43.48 | $80.96 | 57,700 | — | — |
| 2008-07-30 | $45.11 | $83.99 | 56,100 | — | — |
| 2008-07-29 | $42.90 | $79.88 | 53,600 | — | — |
| 2008-07-28 | $41.47 | $77.22 | 72,800 | — | — |
| 2008-07-25 | $40.47 | $75.35 | 49,600 | — | — |
| 2008-07-24 | $39.47 | $73.49 | 49,200 | — | — |
| 2008-07-23 | $39.73 | $73.98 | 63,700 | — | — |
| 2008-07-22 | $43.02 | $80.10 | 62,300 | — | — |
| 2008-07-21 | $42.13 | $78.45 | 49,600 | — | — |
| 2008-07-18 | $39.63 | $73.79 | 39,700 | — | — |
| 2008-07-17 | $40.31 | $75.06 | 108,300 | — | — |
| 2008-07-16 | $41.74 | $77.72 | 78,300 | — | — |
| 2008-07-15 | $40.68 | $75.75 | 76,900 | — | — |
| 2008-07-14 | $41.11 | $76.55 | 73,000 | — | — |
| 2008-07-11 | $42.30 | $78.76 | 76,400 | — | — |
| 2008-07-10 | $41.82 | $77.87 | 76,100 | — | — |
| 2008-07-09 | $39.82 | $74.14 | 65,200 | — | — |
| 2008-07-08 | $41.04 | $76.08 | 87,400 | — | — |
| 2008-07-07 | $40.30 | $74.71 | 66,800 | — | — |
| 2008-07-03 | $40.16 | $74.45 | 92,100 | — | — |
| 2008-07-02 | $39.98 | $74.12 | 113,000 | — | — |
| 2008-07-01 | $45.77 | $84.85 | 84,300 | — | — |
| 2008-06-30 | $44.48 | $82.46 | 112,700 | — | — |
| 2008-06-27 | $45.79 | $84.89 | 261,400 | — | — |
| 2008-06-26 | $48.57 | $90.04 | 71,400 | — | — |
| 2008-06-25 | $50.33 | $93.30 | 50,600 | — | — |
| 2008-06-24 | $50.66 | $93.91 | 76,600 | — | — |
| 2008-06-23 | $50.48 | $93.58 | 63,700 | — | — |
| 2008-06-20 | $50.49 | $93.60 | 113,700 | — | — |
| 2008-06-19 | $52.28 | $96.92 | 49,500 | — | — |
| 2008-06-18 | $52.90 | $98.07 | 99,800 | — | — |
| 2008-06-17 | $51.94 | $96.29 | 441,200 | — | — |
| 2008-06-16 | $48.23 | $89.41 | 43,400 | — | — |
| 2008-06-13 | $48.27 | $89.48 | 31,500 | — | — |
| 2008-06-12 | $45.89 | $85.07 | 38,000 | — | — |
| 2008-06-11 | $45.78 | $84.87 | 41,500 | — | — |
| 2008-06-10 | $46.51 | $86.22 | 50,900 | — | — |
| 2008-06-09 | $46.71 | $86.59 | 72,200 | — | — |
| 2008-06-06 | $45.53 | $84.40 | 71,600 | — | — |
| 2008-06-05 | $48.73 | $90.34 | 41,700 | — | — |
| 2008-06-04 | $47.59 | $88.22 | 73,500 | — | — |
| 2008-06-03 | $46.10 | $85.46 | 52,600 | — | — |
| 2008-06-02 | $47.10 | $87.32 | 67,300 | — | — |
| 2008-05-30 | $46.66 | $86.50 | 142,100 | — | — |
| 2008-05-29 | $44.07 | $81.70 | 68,000 | — | — |
| 2008-05-28 | $44.05 | $81.66 | 65,800 | — | — |
| 2008-05-27 | $42.78 | $79.31 | 96,100 | — | — |
| 2008-05-23 | $44.20 | $81.94 | 33,500 | — | — |
| 2008-05-22 | $45.70 | $84.72 | 36,600 | — | — |
| 2008-05-21 | $45.26 | $83.90 | 34,900 | — | — |
| 2008-05-20 | $45.73 | $84.78 | 80,100 | — | — |
| 2008-05-19 | $45.09 | $83.59 | 85,800 | — | — |
| 2008-05-16 | $45.55 | $84.44 | 124,500 | — | — |
| 2008-05-15 | $45.81 | $84.92 | 56,000 | — | — |
| 2008-05-14 | $45.89 | $85.07 | 79,900 | — | — |
| 2008-05-13 | $47.10 | $87.32 | 100,900 | — | — |
| 2008-05-12 | $47.60 | $88.24 | 84,500 | — | — |
| 2008-05-09 | $46.11 | $85.48 | 82,200 | — | — |
| 2008-05-08 | $47.03 | $87.19 | 109,600 | — | — |
| 2008-05-07 | $47.30 | $87.69 | 82,000 | — | — |
| 2008-05-06 | $48.07 | $89.11 | 85,000 | — | — |
| 2008-05-05 | $47.45 | $87.96 | 120,200 | — | — |
| 2008-05-02 | $46.21 | $85.67 | 108,500 | — | — |
| 2008-05-01 | $46.24 | $85.72 | 87,500 | — | — |
| 2008-04-30 | $45.22 | $83.83 | 73,900 | — | — |
| 2008-04-29 | $44.47 | $82.44 | 100,900 | — | — |
| 2008-04-28 | $46.23 | $85.70 | 79,300 | — | — |
| 2008-04-25 | $46.47 | $86.15 | 59,600 | — | — |
| 2008-04-24 | $46.33 | $85.89 | 118,300 | — | — |
| 2008-04-23 | $47.09 | $87.30 | 120,900 | — | — |
| 2008-04-22 | $46.34 | $85.91 | 80,900 | — | — |
| 2008-04-21 | $47.38 | $87.83 | 83,800 | — | — |
| 2008-04-18 | $47.00 | $87.13 | 92,300 | — | — |
| 2008-04-17 | $48.97 | $90.78 | 123,700 | — | — |
| 2008-04-16 | $49.72 | $92.17 | 161,100 | — | — |
| 2008-04-15 | $45.81 | $84.92 | 92,400 | — | — |
| 2008-04-14 | $45.50 | $84.35 | 124,700 | — | — |
| 2008-04-11 | $45.49 | $84.33 | 88,400 | — | — |
| 2008-04-10 | $46.51 | $85.89 | 89,100 | — | — |
| 2008-04-09 | $47.57 | $87.85 | 63,400 | — | — |
| 2008-04-08 | $47.69 | $88.07 | 98,800 | — | — |
| 2008-04-07 | $47.61 | $87.92 | 153,200 | — | — |
| 2008-04-04 | $44.81 | $82.75 | 89,500 | — | — |
| 2008-04-03 | $43.92 | $81.11 | 86,700 | — | — |
| 2008-04-02 | $43.00 | $79.41 | 156,500 | — | — |
| 2008-04-01 | $43.85 | $80.98 | 152,600 | — | — |
| 2008-03-31 | $42.99 | $79.39 | 87,600 | — | — |
| 2008-03-28 | $42.96 | $79.33 | 110,900 | — | — |
| 2008-03-27 | $42.41 | $78.32 | 62,500 | — | — |
| 2008-03-26 | $42.89 | $79.20 | 76,500 | — | — |
| 2008-03-25 | $43.80 | $80.88 | 213,400 | — | — |
| 2008-03-24 | $43.87 | $81.01 | 208,700 | — | — |
| 2008-03-20 | $39.30 | $72.57 | 172,500 | — | — |
| 2008-03-19 | $38.19 | $70.52 | 130,100 | — | — |
| 2008-03-18 | $40.75 | $75.25 | 101,700 | — | — |
| 2008-03-17 | $37.85 | $69.90 | 61,200 | — | — |
| 2008-03-14 | $38.27 | $70.67 | 72,600 | — | — |
| 2008-03-13 | $40.32 | $74.46 | 70,000 | — | — |
| 2008-03-12 | $38.48 | $71.06 | 115,900 | — | — |
| 2008-03-11 | $38.16 | $70.47 | 142,400 | — | — |
| 2008-03-10 | $39.29 | $72.56 | 70,500 | — | — |
| 2008-03-07 | $40.98 | $75.68 | 84,300 | — | — |
| 2008-03-06 | $42.50 | $78.48 | 124,500 | — | — |
| 2008-03-05 | $42.24 | $78.00 | 127,700 | — | — |
| 2008-03-04 | $42.86 | $79.15 | 160,900 | — | — |
| 2008-03-03 | $40.48 | $74.75 | 178,800 | — | — |
| 2008-02-29 | $37.86 | $69.91 | 137,900 | — | — |
| 2008-02-28 | $39.05 | $72.11 | 78,200 | — | — |
| 2008-02-27 | $39.21 | $72.41 | 83,200 | — | — |
| 2008-02-26 | $39.41 | $72.78 | 78,800 | — | — |
| 2008-02-25 | $39.63 | $73.18 | 88,900 | — | — |
| 2008-02-22 | $37.86 | $69.91 | 98,600 | — | — |
| 2008-02-21 | $38.91 | $71.85 | 67,500 | — | — |
| 2008-02-20 | $39.76 | $73.42 | 57,200 | — | — |
| 2008-02-19 | $39.42 | $72.80 | 86,600 | — | — |
| 2008-02-15 | $38.17 | $70.49 | 45,000 | — | — |
| 2008-02-14 | $38.20 | $70.54 | 107,900 | — | — |
| 2008-02-13 | $39.65 | $73.22 | 104,200 | — | — |
| 2008-02-12 | $37.55 | $69.34 | 108,600 | — | — |
| 2008-02-11 | $37.91 | $70.01 | 104,400 | — | — |
| 2008-02-08 | $36.18 | $66.81 | 79,400 | — | — |
| 2008-02-07 | $36.96 | $68.25 | 90,300 | — | — |
| 2008-02-06 | $35.90 | $66.29 | 92,500 | — | — |
| 2008-02-05 | $35.55 | $65.65 | 116,700 | — | — |
| 2008-02-04 | $38.08 | $70.32 | 75,500 | — | — |
| 2008-02-01 | $37.77 | $69.75 | 167,400 | — | — |
| 2008-01-31 | $38.77 | $71.59 | 118,500 | — | — |
| 2008-01-30 | $35.63 | $65.80 | 149,200 | — | — |
| 2008-01-29 | $35.33 | $65.24 | 51,000 | — | — |
| 2008-01-28 | $34.48 | $63.67 | 83,700 | — | — |
| 2008-01-25 | $33.92 | $62.64 | 48,800 | — | — |
| 2008-01-24 | $32.74 | $60.46 | 71,400 | — | — |
| 2008-01-23 | $33.08 | $61.09 | 96,000 | — | — |
| 2008-01-22 | $30.58 | $56.47 | 104,700 | — | — |
| 2008-01-18 | $31.39 | $57.97 | 91,600 | — | — |
| 2008-01-17 | $31.69 | $58.52 | 121,700 | — | — |
| 2008-01-16 | $35.78 | $66.07 | 106,400 | — | — |
| 2008-01-15 | $33.90 | $62.60 | 50,800 | — | — |
| 2008-01-14 | $34.65 | $63.99 | 40,000 | — | — |
| 2008-01-11 | $34.60 | $63.89 | 101,200 | — | — |
| 2008-01-10 | $35.44 | $65.17 | 80,100 | — | — |
| 2008-01-09 | $35.02 | $64.40 | 115,100 | — | — |
| 2008-01-08 | $34.07 | $62.65 | 125,600 | — | — |
| 2008-01-07 | $37.08 | $68.18 | 118,700 | — | — |
| 2008-01-04 | $35.78 | $65.79 | 77,200 | — | — |
| 2008-01-03 | $37.25 | $68.50 | 93,000 | — | — |
| 2008-01-02 | $37.13 | $68.28 | 115,000 | — | — |