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 | $19.38 | $63.45 | 348,800 | — | — |
| 2008-12-30 | $19.03 | $62.30 | 250,700 | — | — |
| 2008-12-29 | $18.51 | $60.60 | 192,300 | — | — |
| 2008-12-26 | $18.66 | $61.09 | 99,700 | — | — |
| 2008-12-24 | $18.40 | $60.24 | 87,700 | — | — |
| 2008-12-23 | $18.33 | $60.01 | 302,600 | — | — |
| 2008-12-22 | $18.50 | $60.57 | 292,000 | — | — |
| 2008-12-19 | $18.62 | $60.96 | 795,800 | — | — |
| 2008-12-18 | $18.46 | $60.44 | 346,100 | — | — |
| 2008-12-17 | $18.35 | $60.08 | 245,300 | — | — |
| 2008-12-16 | $18.43 | $60.34 | 348,800 | — | — |
| 2008-12-15 | $17.99 | $58.90 | 272,700 | — | — |
| 2008-12-12 | $18.22 | $59.65 | 291,300 | — | — |
| 2008-12-11 | $17.80 | $58.28 | 377,400 | — | — |
| 2008-12-10 | $18.30 | $59.91 | 336,600 | — | — |
| 2008-12-09 | $17.80 | $58.28 | 466,400 | — | — |
| 2008-12-08 | $17.97 | $58.83 | 628,900 | — | — |
| 2008-12-05 | $18.04 | $59.06 | 449,400 | — | — |
| 2008-12-04 | $17.38 | $56.90 | 432,700 | — | — |
| 2008-12-03 | $17.83 | $58.37 | 635,100 | — | — |
| 2008-12-02 | $17.45 | $57.13 | 776,500 | — | — |
| 2008-12-01 | $16.58 | $53.69 | 461,100 | — | — |
| 2008-11-28 | $17.67 | $57.22 | 211,800 | — | — |
| 2008-11-26 | $17.78 | $57.58 | 455,100 | — | — |
| 2008-11-25 | $17.83 | $57.74 | 459,000 | — | — |
| 2008-11-24 | $18.00 | $58.29 | 501,300 | — | — |
| 2008-11-21 | $17.71 | $57.35 | 718,600 | — | — |
| 2008-11-20 | $16.75 | $54.24 | 546,800 | — | — |
| 2008-11-19 | $17.68 | $57.25 | 496,900 | — | — |
| 2008-11-18 | $18.11 | $58.65 | 476,400 | — | — |
| 2008-11-17 | $18.00 | $58.29 | 588,600 | — | — |
| 2008-11-14 | $17.74 | $57.45 | 479,200 | — | — |
| 2008-11-13 | $18.78 | $60.82 | 382,800 | — | — |
| 2008-11-12 | $17.69 | $57.29 | 215,300 | — | — |
| 2008-11-11 | $18.21 | $58.97 | 289,900 | — | — |
| 2008-11-10 | $18.51 | $59.94 | 275,500 | — | — |
| 2008-11-07 | $19.17 | $62.08 | 274,100 | — | — |
| 2008-11-06 | $19.02 | $61.59 | 325,200 | — | — |
| 2008-11-05 | $19.44 | $62.95 | 333,300 | — | — |
| 2008-11-04 | $19.93 | $64.54 | 515,600 | — | — |
| 2008-11-03 | $20.36 | $65.93 | 367,800 | — | — |
| 2008-10-31 | $19.86 | $64.31 | 554,900 | — | — |
| 2008-10-30 | $20.51 | $66.42 | 340,900 | — | — |
| 2008-10-29 | $19.97 | $64.67 | 467,800 | — | — |
| 2008-10-28 | $20.21 | $65.45 | 349,000 | — | — |
| 2008-10-27 | $18.38 | $59.52 | 423,800 | — | — |
| 2008-10-24 | $18.77 | $60.78 | 382,300 | — | — |
| 2008-10-23 | $19.09 | $61.82 | 423,600 | — | — |
| 2008-10-22 | $18.41 | $59.62 | 238,100 | — | — |
| 2008-10-21 | $19.12 | $61.92 | 254,100 | — | — |
| 2008-10-20 | $19.50 | $63.15 | 279,900 | — | — |
| 2008-10-17 | $17.88 | $57.90 | 412,100 | — | — |
| 2008-10-16 | $18.15 | $58.78 | 397,800 | — | — |
| 2008-10-15 | $17.72 | $57.38 | 483,500 | — | — |
| 2008-10-14 | $19.01 | $61.56 | 491,300 | — | — |
| 2008-10-13 | $18.99 | $61.50 | 196,300 | — | — |
| 2008-10-10 | $17.48 | $56.61 | 671,500 | — | — |
| 2008-10-09 | $17.67 | $57.22 | 463,400 | — | — |
| 2008-10-08 | $19.26 | $62.37 | 477,400 | — | — |
| 2008-10-07 | $20.02 | $64.83 | 317,800 | — | — |
| 2008-10-06 | $20.70 | $67.03 | 471,400 | — | — |
| 2008-10-03 | $21.26 | $68.85 | 230,200 | — | — |
| 2008-10-02 | $21.71 | $70.30 | 282,900 | — | — |
| 2008-10-01 | $22.06 | $71.44 | 389,100 | — | — |
| 2008-09-30 | $21.71 | $70.30 | 275,600 | — | — |
| 2008-09-29 | $21.39 | $69.27 | 372,000 | — | — |
| 2008-09-26 | $22.07 | $71.47 | 501,900 | — | — |
| 2008-09-25 | $22.08 | $71.50 | 267,400 | — | — |
| 2008-09-24 | $21.64 | $70.08 | 399,900 | — | — |
| 2008-09-23 | $21.53 | $69.72 | 346,900 | — | — |
| 2008-09-22 | $21.71 | $70.30 | 352,500 | — | — |
| 2008-09-19 | $22.09 | $71.53 | 1,005,400 | — | — |
| 2008-09-18 | $21.80 | $70.60 | 756,200 | — | — |
| 2008-09-17 | $21.06 | $68.20 | 806,600 | — | — |
| 2008-09-16 | $22.06 | $71.44 | 609,500 | — | — |
| 2008-09-15 | $22.12 | $71.63 | 320,400 | — | — |
| 2008-09-12 | $22.55 | $73.02 | 509,400 | — | — |
| 2008-09-11 | $22.16 | $71.76 | 580,200 | — | — |
| 2008-09-10 | $22.34 | $72.34 | 574,700 | — | — |
| 2008-09-09 | $21.96 | $71.11 | 584,000 | — | — |
| 2008-09-08 | $22.23 | $71.99 | 557,300 | — | — |
| 2008-09-05 | $21.59 | $69.92 | 222,300 | — | — |
| 2008-09-04 | $21.96 | $71.11 | 315,900 | — | — |
| 2008-09-03 | $22.09 | $71.53 | 315,200 | — | — |
| 2008-09-02 | $22.28 | $72.15 | 243,000 | — | — |
| 2008-08-29 | $22.30 | $72.21 | 208,400 | — | — |
| 2008-08-28 | $22.74 | $73.64 | 374,500 | — | — |
| 2008-08-27 | $22.32 | $72.28 | 428,400 | — | — |
| 2008-08-26 | $22.27 | $72.12 | 343,800 | — | — |
| 2008-08-25 | $22.49 | $72.25 | 403,100 | — | — |
| 2008-08-22 | $22.68 | $72.86 | 410,400 | — | — |
| 2008-08-21 | $22.75 | $73.08 | 371,600 | — | — |
| 2008-08-20 | $23.21 | $74.56 | 415,200 | — | — |
| 2008-08-19 | $23.30 | $74.85 | 347,300 | — | — |
| 2008-08-18 | $23.20 | $74.53 | 314,700 | — | — |
| 2008-08-15 | $22.99 | $73.85 | 556,800 | — | — |
| 2008-08-14 | $22.92 | $73.63 | 391,000 | — | — |
| 2008-08-13 | $23.12 | $74.27 | 456,700 | — | — |
| 2008-08-12 | $22.80 | $73.24 | 561,800 | — | — |
| 2008-08-11 | $22.55 | $72.44 | 713,400 | — | — |
| 2008-08-08 | $22.65 | $72.76 | 352,200 | — | — |
| 2008-08-07 | $22.20 | $71.32 | 326,000 | — | — |
| 2008-08-06 | $22.33 | $71.73 | 283,600 | — | — |
| 2008-08-05 | $22.69 | $72.89 | 454,000 | — | — |
| 2008-08-04 | $22.21 | $71.35 | 417,900 | — | — |
| 2008-08-01 | $22.25 | $71.48 | 505,900 | — | — |
| 2008-07-31 | $22.62 | $72.66 | 779,500 | — | — |
| 2008-07-30 | $22.09 | $70.96 | 538,100 | — | — |
| 2008-07-29 | $21.34 | $68.55 | 208,200 | — | — |
| 2008-07-28 | $21.15 | $67.94 | 210,400 | — | — |
| 2008-07-25 | $21.17 | $68.01 | 305,300 | — | — |
| 2008-07-24 | $20.99 | $67.43 | 277,000 | — | — |
| 2008-07-23 | $20.95 | $67.30 | 237,900 | — | — |
| 2008-07-22 | $20.95 | $67.30 | 360,200 | — | — |
| 2008-07-21 | $20.95 | $67.30 | 213,700 | — | — |
| 2008-07-18 | $20.73 | $66.59 | 203,600 | — | — |
| 2008-07-17 | $20.73 | $66.59 | 194,500 | — | — |
| 2008-07-16 | $20.83 | $66.91 | 264,800 | — | — |
| 2008-07-15 | $21.04 | $67.59 | 235,800 | — | — |
| 2008-07-14 | $21.13 | $67.88 | 168,900 | — | — |
| 2008-07-11 | $21.45 | $68.91 | 273,000 | — | — |
| 2008-07-10 | $21.34 | $68.55 | 285,100 | — | — |
| 2008-07-09 | $21.15 | $67.94 | 256,200 | — | — |
| 2008-07-08 | $21.04 | $67.59 | 388,000 | — | — |
| 2008-07-07 | $20.72 | $66.56 | 278,200 | — | — |
| 2008-07-03 | $21.08 | $67.72 | 215,100 | — | — |
| 2008-07-02 | $21.05 | $67.62 | 396,400 | — | — |
| 2008-07-01 | $21.50 | $69.07 | 750,400 | — | — |
| 2008-06-30 | $21.46 | $68.94 | 392,100 | — | — |
| 2008-06-27 | $21.15 | $67.94 | 1,215,700 | — | — |
| 2008-06-26 | $21.31 | $68.46 | 274,200 | — | — |
| 2008-06-25 | $21.55 | $69.23 | 554,900 | — | — |
| 2008-06-24 | $21.11 | $67.81 | 257,000 | — | — |
| 2008-06-23 | $21.55 | $69.23 | 297,200 | — | — |
| 2008-06-20 | $21.58 | $69.32 | 580,200 | — | — |
| 2008-06-19 | $21.60 | $69.39 | 417,500 | — | — |
| 2008-06-18 | $21.98 | $70.61 | 349,800 | — | — |
| 2008-06-17 | $22.05 | $70.83 | 231,600 | — | — |
| 2008-06-16 | $22.10 | $70.99 | 339,000 | — | — |
| 2008-06-13 | $21.98 | $70.61 | 329,800 | — | — |
| 2008-06-12 | $21.70 | $69.71 | 245,600 | — | — |
| 2008-06-11 | $21.65 | $69.55 | 552,800 | — | — |
| 2008-06-10 | $21.85 | $70.19 | 774,400 | — | — |
| 2008-06-09 | $21.73 | $69.81 | 460,900 | — | — |
| 2008-06-06 | $21.50 | $69.07 | 479,600 | — | — |
| 2008-06-05 | $21.71 | $69.74 | 382,300 | — | — |
| 2008-06-04 | $21.37 | $68.65 | 402,000 | — | — |
| 2008-06-03 | $21.29 | $68.39 | 644,300 | — | — |
| 2008-06-02 | $21.22 | $68.17 | 457,600 | — | — |
| 2008-05-30 | $21.23 | $68.20 | 593,700 | — | — |
| 2008-05-29 | $21.00 | $67.46 | 463,300 | — | — |
| 2008-05-28 | $20.78 | $66.75 | 261,300 | — | — |
| 2008-05-27 | $20.83 | $66.91 | 226,600 | — | — |
| 2008-05-23 | $20.71 | $66.53 | 599,600 | — | — |
| 2008-05-22 | $21.08 | $67.72 | 259,500 | — | — |
| 2008-05-21 | $20.99 | $67.43 | 333,500 | — | — |
| 2008-05-20 | $21.19 | $68.07 | 462,700 | — | — |
| 2008-05-19 | $21.40 | $68.22 | 662,500 | — | — |
| 2008-05-16 | $21.21 | $67.61 | 404,400 | — | — |
| 2008-05-15 | $21.16 | $67.45 | 174,500 | — | — |
| 2008-05-14 | $21.18 | $67.51 | 500,900 | — | — |
| 2008-05-13 | $21.05 | $67.10 | 485,800 | — | — |
| 2008-05-12 | $20.83 | $66.40 | 431,800 | — | — |
| 2008-05-09 | $20.48 | $65.28 | 287,400 | — | — |
| 2008-05-08 | $20.30 | $64.71 | 254,500 | — | — |
| 2008-05-07 | $20.33 | $64.80 | 408,300 | — | — |
| 2008-05-06 | $20.69 | $65.95 | 273,800 | — | — |
| 2008-05-05 | $20.51 | $65.38 | 342,400 | — | — |
| 2008-05-02 | $20.76 | $66.18 | 382,700 | — | — |
| 2008-05-01 | $20.80 | $66.30 | 410,300 | — | — |
| 2008-04-30 | $20.53 | $65.44 | 442,700 | — | — |
| 2008-04-29 | $20.68 | $65.92 | 444,100 | — | — |
| 2008-04-28 | $20.89 | $66.59 | 235,000 | — | — |
| 2008-04-25 | $20.94 | $66.75 | 201,900 | — | — |
| 2008-04-24 | $20.88 | $66.56 | 312,600 | — | — |
| 2008-04-23 | $20.84 | $66.43 | 400,000 | — | — |
| 2008-04-22 | $20.65 | $65.82 | 638,700 | — | — |
| 2008-04-21 | $20.78 | $66.24 | 268,400 | — | — |
| 2008-04-18 | $20.98 | $66.88 | 210,400 | — | — |
| 2008-04-17 | $20.92 | $66.69 | 330,000 | — | — |
| 2008-04-16 | $20.87 | $66.53 | 377,100 | — | — |
| 2008-04-15 | $20.31 | $64.74 | 146,500 | — | — |
| 2008-04-14 | $19.95 | $63.59 | 214,100 | — | — |
| 2008-04-11 | $19.90 | $63.43 | 150,200 | — | — |
| 2008-04-10 | $20.00 | $63.75 | 180,500 | — | — |
| 2008-04-09 | $19.86 | $63.31 | 164,500 | — | — |
| 2008-04-08 | $20.09 | $64.04 | 186,200 | — | — |
| 2008-04-07 | $20.00 | $63.75 | 172,100 | — | — |
| 2008-04-04 | $19.95 | $63.59 | 221,500 | — | — |
| 2008-04-03 | $19.99 | $63.72 | 157,100 | — | — |
| 2008-04-02 | $20.04 | $63.88 | 212,200 | — | — |
| 2008-04-01 | $20.10 | $64.07 | 246,000 | — | — |
| 2008-03-31 | $19.56 | $62.35 | 319,400 | — | — |
| 2008-03-28 | $19.46 | $62.03 | 394,000 | — | — |
| 2008-03-27 | $19.47 | $62.06 | 203,900 | — | — |
| 2008-03-26 | $19.63 | $62.57 | 413,800 | — | — |
| 2008-03-25 | $19.43 | $61.94 | 273,200 | — | — |
| 2008-03-24 | $19.39 | $61.81 | 345,800 | — | — |
| 2008-03-20 | $19.40 | $61.84 | 984,000 | — | — |
| 2008-03-19 | $19.01 | $60.60 | 536,000 | — | — |
| 2008-03-18 | $19.63 | $62.57 | 399,600 | — | — |
| 2008-03-17 | $19.26 | $61.39 | 303,400 | — | — |
| 2008-03-14 | $19.20 | $61.20 | 434,400 | — | — |
| 2008-03-13 | $19.24 | $61.33 | 489,800 | — | — |
| 2008-03-12 | $19.13 | $60.98 | 464,700 | — | — |
| 2008-03-11 | $19.23 | $61.30 | 580,200 | — | — |
| 2008-03-10 | $18.31 | $58.37 | 540,800 | — | — |
| 2008-03-07 | $18.15 | $57.86 | 227,600 | — | — |
| 2008-03-06 | $18.09 | $57.66 | 332,000 | — | — |
| 2008-03-05 | $18.23 | $58.11 | 726,700 | — | — |
| 2008-03-04 | $18.57 | $59.19 | 563,600 | — | — |
| 2008-03-03 | $18.51 | $59.00 | 380,600 | — | — |
| 2008-02-29 | $18.24 | $58.14 | 1,006,900 | — | — |
| 2008-02-28 | $18.86 | $60.12 | 679,100 | — | — |
| 2008-02-27 | $19.09 | $60.85 | 249,600 | — | — |
| 2008-02-26 | $19.20 | $61.20 | 254,300 | — | — |
| 2008-02-25 | $19.25 | $60.84 | 399,400 | — | — |
| 2008-02-22 | $19.01 | $60.08 | 610,000 | — | — |
| 2008-02-21 | $19.07 | $60.27 | 234,100 | — | — |
| 2008-02-20 | $19.50 | $61.63 | 712,500 | — | — |
| 2008-02-19 | $19.67 | $62.16 | 235,500 | — | — |
| 2008-02-15 | $19.82 | $62.64 | 219,100 | — | — |
| 2008-02-14 | $19.97 | $63.11 | 241,100 | — | — |
| 2008-02-13 | $20.35 | $64.31 | 236,900 | — | — |
| 2008-02-12 | $19.98 | $63.14 | 281,100 | — | — |
| 2008-02-11 | $19.85 | $62.73 | 294,800 | — | — |
| 2008-02-08 | $19.88 | $62.83 | 182,100 | — | — |
| 2008-02-07 | $19.85 | $62.73 | 269,300 | — | — |
| 2008-02-06 | $19.98 | $63.14 | 210,500 | — | — |
| 2008-02-05 | $19.84 | $62.70 | 208,900 | — | — |
| 2008-02-04 | $20.46 | $64.66 | 266,600 | — | — |
| 2008-02-01 | $20.30 | $64.15 | 221,500 | — | — |
| 2008-01-31 | $20.15 | $63.68 | 462,200 | — | — |
| 2008-01-30 | $19.51 | $61.66 | 363,600 | — | — |
| 2008-01-29 | $20.01 | $63.24 | 170,100 | — | — |
| 2008-01-28 | $19.94 | $63.02 | 211,600 | — | — |
| 2008-01-25 | $19.57 | $61.85 | 331,000 | — | — |
| 2008-01-24 | $19.83 | $62.67 | 377,400 | — | — |
| 2008-01-23 | $20.09 | $63.49 | 646,200 | — | — |
| 2008-01-22 | $19.64 | $62.07 | 589,600 | — | — |
| 2008-01-18 | $20.10 | $63.52 | 391,800 | — | — |
| 2008-01-17 | $20.65 | $65.26 | 456,800 | — | — |
| 2008-01-16 | $21.28 | $67.25 | 520,300 | — | — |
| 2008-01-15 | $21.27 | $67.22 | 274,200 | — | — |
| 2008-01-14 | $21.38 | $67.57 | 355,900 | — | — |
| 2008-01-11 | $21.31 | $67.35 | 352,500 | — | — |
| 2008-01-10 | $21.32 | $67.38 | 500,000 | — | — |
| 2008-01-09 | $21.20 | $67.00 | 373,600 | — | — |
| 2008-01-08 | $20.75 | $65.58 | 369,400 | — | — |
| 2008-01-07 | $21.08 | $66.62 | 403,500 | — | — |
| 2008-01-04 | $20.87 | $65.96 | 262,000 | — | — |
| 2008-01-03 | $21.17 | $66.90 | 423,400 | — | — |
| 2008-01-02 | $21.39 | $67.60 | 452,100 | — | — |