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
- 1973-05-03 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 | $18.21 | $25.04 | 1,367,700 | — | — |
| 2008-12-30 | $17.84 | $24.53 | 852,900 | — | — |
| 2008-12-29 | $17.05 | $23.45 | 1,162,900 | — | — |
| 2008-12-26 | $17.38 | $23.90 | 684,000 | — | — |
| 2008-12-24 | $17.19 | $23.64 | 409,900 | — | — |
| 2008-12-23 | $16.84 | $23.16 | 1,288,500 | — | — |
| 2008-12-22 | $16.43 | $22.60 | 1,210,700 | — | — |
| 2008-12-19 | $17.14 | $23.57 | 1,910,800 | — | — |
| 2008-12-18 | $16.89 | $23.23 | 1,594,400 | — | — |
| 2008-12-17 | $17.44 | $23.98 | 1,826,500 | — | — |
| 2008-12-16 | $16.95 | $23.31 | 2,003,400 | — | — |
| 2008-12-15 | $16.11 | $22.16 | 2,395,200 | — | — |
| 2008-12-12 | $16.20 | $22.28 | 2,372,100 | — | — |
| 2008-12-11 | $14.39 | $19.79 | 1,405,300 | — | — |
| 2008-12-10 | $14.93 | $20.53 | 1,632,900 | — | — |
| 2008-12-09 | $15.05 | $20.70 | 2,028,000 | — | — |
| 2008-12-08 | $15.28 | $21.01 | 1,637,300 | — | — |
| 2008-12-05 | $15.01 | $20.64 | 2,200,500 | — | — |
| 2008-12-04 | $14.52 | $19.97 | 2,036,300 | — | — |
| 2008-12-03 | $14.50 | $19.94 | 1,752,400 | — | — |
| 2008-12-02 | $14.05 | $19.32 | 2,377,000 | — | — |
| 2008-12-01 | $13.56 | $18.65 | 2,019,500 | — | — |
| 2008-11-28 | $14.24 | $19.58 | 583,200 | — | — |
| 2008-11-26 | $14.33 | $19.71 | 1,958,200 | — | — |
| 2008-11-25 | $13.51 | $18.58 | 1,874,300 | — | — |
| 2008-11-24 | $13.86 | $19.06 | 2,481,400 | — | — |
| 2008-11-21 | $12.80 | $17.60 | 2,970,600 | — | — |
| 2008-11-20 | $12.10 | $16.64 | 3,158,600 | — | — |
| 2008-11-19 | $13.49 | $18.55 | 2,272,200 | — | — |
| 2008-11-18 | $14.20 | $19.53 | 2,438,600 | — | — |
| 2008-11-17 | $14.49 | $19.93 | 2,464,100 | — | — |
| 2008-11-14 | $15.02 | $20.66 | 2,750,800 | — | — |
| 2008-11-13 | $15.77 | $21.69 | 3,166,500 | — | — |
| 2008-11-12 | $14.75 | $20.29 | 2,739,500 | — | — |
| 2008-11-11 | $15.86 | $21.81 | 1,991,700 | — | — |
| 2008-11-10 | $16.41 | $22.57 | 1,560,600 | — | — |
| 2008-11-07 | $16.32 | $22.44 | 1,912,900 | — | — |
| 2008-11-06 | $16.11 | $22.16 | 2,610,100 | — | — |
| 2008-11-05 | $16.98 | $23.35 | 2,501,800 | — | — |
| 2008-11-04 | $17.30 | $23.79 | 3,085,700 | — | — |
| 2008-11-03 | $17.04 | $23.43 | 1,984,000 | — | — |
| 2008-10-31 | $16.74 | $23.02 | 2,863,600 | — | — |
| 2008-10-30 | $16.52 | $22.72 | 1,899,200 | — | — |
| 2008-10-29 | $16.29 | $22.40 | 2,250,700 | — | — |
| 2008-10-28 | $15.97 | $21.96 | 2,250,300 | — | — |
| 2008-10-27 | $15.10 | $20.77 | 2,118,800 | — | — |
| 2008-10-24 | $14.97 | $20.59 | 1,786,100 | — | — |
| 2008-10-23 | $16.00 | $22.00 | 2,641,100 | — | — |
| 2008-10-22 | $17.03 | $23.42 | 2,593,400 | — | — |
| 2008-10-21 | $17.48 | $24.04 | 1,032,500 | — | — |
| 2008-10-20 | $18.00 | $24.75 | 1,670,000 | — | — |
| 2008-10-17 | $17.11 | $23.53 | 1,485,000 | — | — |
| 2008-10-16 | $17.39 | $23.92 | 2,123,100 | — | — |
| 2008-10-15 | $16.99 | $23.37 | 1,946,200 | — | — |
| 2008-10-14 | $19.08 | $26.24 | 1,756,700 | — | — |
| 2008-10-13 | $19.54 | $26.87 | 2,028,600 | — | — |
| 2008-10-10 | $16.99 | $23.37 | 3,526,700 | — | — |
| 2008-10-09 | $18.58 | $25.55 | 2,052,500 | — | — |
| 2008-10-08 | $19.39 | $26.67 | 2,354,500 | — | — |
| 2008-10-07 | $19.95 | $27.44 | 1,755,800 | — | — |
| 2008-10-06 | $21.27 | $29.25 | 1,858,000 | — | — |
| 2008-10-03 | $21.74 | $29.90 | 1,443,300 | — | — |
| 2008-10-02 | $21.65 | $29.77 | 1,801,200 | — | — |
| 2008-10-01 | $23.78 | $32.70 | 1,288,200 | — | — |
| 2008-09-30 | $24.63 | $33.87 | 1,912,000 | — | — |
| 2008-09-29 | $23.90 | $32.87 | 2,321,700 | — | — |
| 2008-09-26 | $24.89 | $34.23 | 1,254,200 | — | — |
| 2008-09-25 | $25.13 | $34.56 | 1,722,700 | — | — |
| 2008-09-24 | $24.20 | $33.28 | 2,383,900 | — | — |
| 2008-09-23 | $25.76 | $35.43 | 1,888,200 | — | — |
| 2008-09-22 | $25.71 | $35.36 | 1,070,100 | — | — |
| 2008-09-19 | $27.28 | $37.52 | 2,073,500 | — | — |
| 2008-09-18 | $25.65 | $35.28 | 2,039,700 | — | — |
| 2008-09-17 | $24.99 | $34.37 | 2,103,900 | — | — |
| 2008-09-16 | $25.94 | $35.67 | 2,302,600 | — | — |
| 2008-09-15 | $25.85 | $35.55 | 1,365,300 | — | — |
| 2008-09-12 | $26.28 | $36.14 | 2,071,300 | — | — |
| 2008-09-11 | $26.16 | $35.98 | 1,226,900 | — | — |
| 2008-09-10 | $26.34 | $36.22 | 1,783,400 | — | — |
| 2008-09-09 | $26.58 | $36.55 | 1,665,800 | — | — |
| 2008-09-08 | $27.28 | $37.52 | 1,284,200 | — | — |
| 2008-09-05 | $27.42 | $37.71 | 1,168,800 | — | — |
| 2008-09-04 | $27.16 | $37.35 | 1,390,000 | — | — |
| 2008-09-03 | $27.89 | $38.36 | 1,723,000 | — | — |
| 2008-09-02 | $28.98 | $39.86 | 1,127,500 | — | — |
| 2008-08-29 | $29.35 | $40.36 | 1,237,500 | — | — |
| 2008-08-28 | $30.16 | $41.48 | 1,009,800 | — | — |
| 2008-08-27 | $29.42 | $40.46 | 710,800 | — | — |
| 2008-08-26 | $29.39 | $40.42 | 1,168,600 | — | — |
| 2008-08-25 | $29.34 | $40.35 | 735,100 | — | — |
| 2008-08-22 | $29.99 | $41.24 | 517,500 | — | — |
| 2008-08-21 | $29.33 | $40.34 | 821,900 | — | — |
| 2008-08-20 | $29.58 | $40.68 | 998,900 | — | — |
| 2008-08-19 | $29.78 | $40.96 | 1,142,700 | — | — |
| 2008-08-18 | $30.76 | $42.30 | 957,700 | — | — |
| 2008-08-15 | $31.00 | $42.63 | 964,400 | — | — |
| 2008-08-14 | $30.90 | $42.50 | 1,134,900 | — | — |
| 2008-08-13 | $30.87 | $42.45 | 851,500 | — | — |
| 2008-08-12 | $30.42 | $41.84 | 830,500 | — | — |
| 2008-08-11 | $30.41 | $41.82 | 1,289,600 | — | — |
| 2008-08-08 | $30.46 | $41.89 | 1,356,300 | — | — |
| 2008-08-07 | $28.80 | $39.61 | 1,154,300 | — | — |
| 2008-08-06 | $28.88 | $39.72 | 2,200,700 | — | — |
| 2008-08-05 | $28.85 | $39.68 | 2,238,400 | — | — |
| 2008-08-04 | $26.95 | $37.06 | 644,400 | — | — |
| 2008-08-01 | $26.82 | $36.88 | 1,029,500 | — | — |
| 2008-07-31 | $27.26 | $37.49 | 1,074,600 | — | — |
| 2008-07-30 | $27.69 | $38.08 | 1,012,000 | — | — |
| 2008-07-29 | $27.80 | $38.23 | 1,225,400 | — | — |
| 2008-07-28 | $27.40 | $37.68 | 963,400 | — | — |
| 2008-07-25 | $27.38 | $37.65 | 1,668,200 | — | — |
| 2008-07-24 | $27.90 | $38.37 | 899,800 | — | — |
| 2008-07-23 | $28.98 | $39.86 | 3,731,100 | — | — |
| 2008-07-22 | $26.57 | $36.54 | 1,873,200 | — | — |
| 2008-07-21 | $27.24 | $37.46 | 919,500 | — | — |
| 2008-07-18 | $27.57 | $37.92 | 1,069,700 | — | — |
| 2008-07-17 | $27.30 | $37.54 | 1,147,100 | — | — |
| 2008-07-16 | $25.93 | $35.66 | 1,342,500 | — | — |
| 2008-07-15 | $25.12 | $34.55 | 1,269,000 | — | — |
| 2008-07-14 | $25.00 | $34.38 | 1,149,500 | — | — |
| 2008-07-11 | $25.50 | $35.07 | 1,675,800 | — | — |
| 2008-07-10 | $25.71 | $35.36 | 1,478,800 | — | — |
| 2008-07-09 | $25.85 | $35.55 | 887,700 | — | — |
| 2008-07-08 | $26.88 | $36.97 | 1,844,000 | — | — |
| 2008-07-07 | $26.09 | $35.88 | 2,147,100 | — | — |
| 2008-07-03 | $25.31 | $34.81 | 1,466,300 | — | — |
| 2008-07-02 | $25.53 | $35.11 | 2,099,600 | — | — |
| 2008-07-01 | $27.00 | $37.13 | 1,870,700 | — | — |
| 2008-06-30 | $27.28 | $37.52 | 1,937,200 | — | — |
| 2008-06-27 | $27.55 | $37.89 | 2,979,000 | — | — |
| 2008-06-26 | $28.32 | $38.95 | 1,074,200 | — | — |
| 2008-06-25 | $28.86 | $39.69 | 738,600 | — | — |
| 2008-06-24 | $28.15 | $38.71 | 1,673,100 | — | — |
| 2008-06-23 | $28.85 | $39.68 | 844,300 | — | — |
| 2008-06-20 | $29.15 | $40.09 | 1,792,400 | — | — |
| 2008-06-19 | $29.85 | $41.05 | 1,389,800 | — | — |
| 2008-06-18 | $29.11 | $40.03 | 1,485,300 | — | — |
| 2008-06-17 | $29.50 | $40.57 | 1,516,300 | — | — |
| 2008-06-16 | $29.64 | $40.76 | 1,976,300 | — | — |
| 2008-06-13 | $29.68 | $40.82 | 1,344,700 | — | — |
| 2008-06-12 | $29.07 | $39.98 | 1,527,200 | — | — |
| 2008-06-11 | $28.62 | $39.36 | 1,367,000 | — | — |
| 2008-06-10 | $29.83 | $41.02 | 1,557,800 | — | — |
| 2008-06-09 | $30.00 | $41.26 | 1,431,000 | — | — |
| 2008-06-06 | $30.58 | $42.06 | 1,907,800 | — | — |
| 2008-06-05 | $31.33 | $43.09 | 2,745,000 | — | — |
| 2008-06-04 | $30.33 | $41.71 | 2,406,300 | — | — |
| 2008-06-03 | $29.60 | $40.71 | 2,359,400 | — | — |
| 2008-06-02 | $29.30 | $40.30 | 2,199,100 | — | — |
| 2008-05-30 | $29.52 | $40.60 | 2,280,100 | — | — |
| 2008-05-29 | $29.00 | $39.88 | 1,851,600 | — | — |
| 2008-05-28 | $28.71 | $39.48 | 2,169,100 | — | — |
| 2008-05-27 | $28.38 | $39.03 | 1,523,800 | — | — |
| 2008-05-23 | $27.95 | $38.44 | 2,420,400 | — | — |
| 2008-05-22 | $27.84 | $38.29 | 2,252,000 | — | — |
| 2008-05-21 | $26.71 | $36.73 | 1,669,700 | — | — |
| 2008-05-20 | $27.36 | $37.63 | 1,798,100 | — | — |
| 2008-05-19 | $27.93 | $38.41 | 2,206,100 | — | — |
| 2008-05-16 | $27.88 | $38.34 | 1,881,600 | — | — |
| 2008-05-15 | $28.33 | $38.96 | 1,964,900 | — | — |
| 2008-05-14 | $27.62 | $37.98 | 3,122,000 | — | — |
| 2008-05-13 | $27.52 | $37.85 | 1,853,400 | — | — |
| 2008-05-12 | $27.43 | $37.72 | 1,093,200 | — | — |
| 2008-05-09 | $27.24 | $37.46 | 1,726,400 | — | — |
| 2008-05-08 | $27.00 | $37.13 | 1,834,300 | — | — |
| 2008-05-07 | $27.00 | $37.13 | 2,814,100 | — | — |
| 2008-05-06 | $27.66 | $38.04 | 1,782,900 | — | — |
| 2008-05-05 | $27.22 | $37.43 | 2,834,300 | — | — |
| 2008-05-02 | $27.59 | $37.94 | 2,505,000 | — | — |
| 2008-05-01 | $27.43 | $37.72 | 2,351,200 | — | — |
| 2008-04-30 | $26.19 | $36.02 | 2,705,400 | — | — |
| 2008-04-29 | $26.63 | $36.62 | 2,590,900 | — | — |
| 2008-04-28 | $27.16 | $37.35 | 2,617,200 | — | — |
| 2008-04-25 | $26.19 | $36.02 | 2,623,400 | — | — |
| 2008-04-24 | $26.69 | $36.71 | 2,570,900 | — | — |
| 2008-04-23 | $26.39 | $36.29 | 3,625,700 | — | — |
| 2008-04-22 | $27.08 | $37.24 | 1,527,100 | — | — |
| 2008-04-21 | $27.25 | $37.48 | 2,420,100 | — | — |
| 2008-04-18 | $27.54 | $37.87 | 2,496,500 | — | — |
| 2008-04-17 | $28.20 | $38.78 | 2,008,300 | — | — |
| 2008-04-16 | $28.31 | $38.93 | 3,298,200 | — | — |
| 2008-04-15 | $28.38 | $39.03 | 8,983,800 | — | — |
| 2008-04-14 | $32.33 | $44.46 | 709,000 | — | — |
| 2008-04-11 | $32.70 | $44.97 | 861,400 | — | — |
| 2008-04-10 | $33.87 | $46.58 | 1,106,400 | — | — |
| 2008-04-09 | $33.38 | $45.91 | 506,200 | — | — |
| 2008-04-08 | $34.06 | $46.84 | 943,300 | — | — |
| 2008-04-07 | $34.12 | $46.92 | 887,700 | — | — |
| 2008-04-04 | $33.51 | $46.09 | 666,500 | — | — |
| 2008-04-03 | $33.62 | $46.24 | 1,413,600 | — | — |
| 2008-04-02 | $33.67 | $46.31 | 1,375,400 | — | — |
| 2008-04-01 | $34.03 | $46.80 | 864,900 | — | — |
| 2008-03-31 | $32.73 | $45.01 | 1,399,700 | — | — |
| 2008-03-28 | $32.62 | $44.86 | 1,532,500 | — | — |
| 2008-03-27 | $32.13 | $44.19 | 1,489,000 | — | — |
| 2008-03-26 | $33.62 | $46.24 | 1,161,300 | — | — |
| 2008-03-25 | $33.68 | $46.32 | 1,084,000 | — | — |
| 2008-03-24 | $33.58 | $46.18 | 1,959,400 | — | — |
| 2008-03-20 | $31.87 | $43.83 | 1,529,400 | — | — |
| 2008-03-19 | $30.70 | $42.22 | 927,200 | — | — |
| 2008-03-18 | $31.58 | $43.43 | 1,806,100 | — | — |
| 2008-03-17 | $30.75 | $42.29 | 1,999,200 | — | — |
| 2008-03-14 | $31.65 | $43.53 | 1,655,900 | — | — |
| 2008-03-13 | $32.21 | $44.30 | 2,120,800 | — | — |
| 2008-03-12 | $32.16 | $44.23 | 1,635,100 | — | — |
| 2008-03-11 | $32.92 | $45.27 | 1,579,000 | — | — |
| 2008-03-10 | $32.79 | $45.09 | 815,500 | — | — |
| 2008-03-07 | $33.39 | $45.92 | 1,239,900 | — | — |
| 2008-03-06 | $33.46 | $46.02 | 1,026,600 | — | — |
| 2008-03-05 | $33.97 | $46.72 | 1,659,500 | — | — |
| 2008-03-04 | $33.58 | $46.18 | 1,653,100 | — | — |
| 2008-03-03 | $33.85 | $46.55 | 1,629,800 | — | — |
| 2008-02-29 | $33.71 | $46.36 | 1,074,600 | — | — |
| 2008-02-28 | $34.88 | $47.97 | 1,199,000 | — | — |
| 2008-02-27 | $36.10 | $49.65 | 1,486,000 | — | — |
| 2008-02-26 | $35.57 | $48.92 | 1,709,300 | — | — |
| 2008-02-25 | $34.97 | $48.09 | 1,343,700 | — | — |
| 2008-02-22 | $34.20 | $47.03 | 1,993,800 | — | — |
| 2008-02-21 | $34.32 | $47.20 | 1,521,900 | — | — |
| 2008-02-20 | $33.88 | $46.59 | 1,158,900 | — | — |
| 2008-02-19 | $33.18 | $45.63 | 1,275,800 | — | — |
| 2008-02-15 | $32.71 | $44.98 | 1,442,800 | — | — |
| 2008-02-14 | $32.90 | $45.25 | 1,532,300 | — | — |
| 2008-02-13 | $34.81 | $47.87 | 1,288,800 | — | — |
| 2008-02-12 | $34.13 | $46.94 | 1,297,400 | — | — |
| 2008-02-11 | $34.42 | $47.34 | 1,512,700 | — | — |
| 2008-02-08 | $33.54 | $46.13 | 1,291,600 | — | — |
| 2008-02-07 | $34.46 | $47.39 | 3,249,300 | — | — |
| 2008-02-06 | $33.89 | $46.61 | 1,761,800 | — | — |
| 2008-02-05 | $34.62 | $47.61 | 1,763,500 | — | — |
| 2008-02-04 | $35.90 | $49.37 | 1,408,000 | — | — |
| 2008-02-01 | $36.74 | $50.53 | 1,666,900 | — | — |
| 2008-01-31 | $35.61 | $48.97 | 2,631,600 | — | — |
| 2008-01-30 | $35.21 | $48.42 | 1,697,400 | — | — |
| 2008-01-29 | $35.09 | $48.26 | 2,046,900 | — | — |
| 2008-01-28 | $33.85 | $46.55 | 2,137,500 | — | — |
| 2008-01-25 | $33.55 | $46.14 | 2,497,500 | — | — |
| 2008-01-24 | $34.73 | $47.76 | 4,204,600 | — | — |
| 2008-01-23 | $30.50 | $41.95 | 1,720,900 | — | — |
| 2008-01-22 | $30.58 | $42.06 | 1,720,300 | — | — |
| 2008-01-18 | $31.12 | $42.80 | 2,071,900 | — | — |
| 2008-01-17 | $29.43 | $40.47 | 1,443,500 | — | — |
| 2008-01-16 | $30.66 | $42.17 | 1,211,900 | — | — |
| 2008-01-15 | $30.30 | $41.67 | 1,326,600 | — | — |
| 2008-01-14 | $31.19 | $42.89 | 1,175,000 | — | — |
| 2008-01-11 | $30.27 | $41.63 | 1,253,200 | — | — |
| 2008-01-10 | $31.10 | $42.77 | 1,855,800 | — | — |
| 2008-01-09 | $30.99 | $42.62 | 1,486,900 | — | — |
| 2008-01-08 | $30.19 | $41.52 | 1,640,700 | — | — |
| 2008-01-07 | $31.77 | $43.69 | 1,609,400 | — | — |
| 2008-01-04 | $31.64 | $43.51 | 2,219,800 | — | — |
| 2008-01-03 | $33.48 | $46.04 | 1,492,400 | — | — |
| 2008-01-02 | $34.62 | $47.61 | 1,194,600 | — | — |