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
- 1973-02-22 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 | $26.96 | $75.41 | 378,100 | — | — |
| 2008-12-30 | $26.65 | $74.55 | 359,900 | — | — |
| 2008-12-29 | $26.05 | $72.87 | 439,200 | — | — |
| 2008-12-26 | $26.38 | $73.79 | 201,400 | — | — |
| 2008-12-24 | $25.76 | $72.06 | 143,300 | — | — |
| 2008-12-23 | $25.43 | $71.14 | 264,600 | — | — |
| 2008-12-22 | $26.24 | $73.40 | 408,300 | — | — |
| 2008-12-19 | $26.10 | $73.01 | 1,014,000 | — | — |
| 2008-12-18 | $25.55 | $71.47 | 469,200 | — | — |
| 2008-12-17 | $25.26 | $70.66 | 444,700 | — | — |
| 2008-12-16 | $26.30 | $73.57 | 398,200 | — | — |
| 2008-12-15 | $24.92 | $69.71 | 378,400 | — | — |
| 2008-12-12 | $25.37 | $70.97 | 322,600 | — | — |
| 2008-12-11 | $25.04 | $70.04 | 385,900 | — | — |
| 2008-12-10 | $25.07 | $70.13 | 403,000 | — | — |
| 2008-12-09 | $24.80 | $69.37 | 729,700 | — | — |
| 2008-12-08 | $24.99 | $69.90 | 575,200 | — | — |
| 2008-12-05 | $24.94 | $69.76 | 734,200 | — | — |
| 2008-12-04 | $23.70 | $66.30 | 552,800 | — | — |
| 2008-12-03 | $25.95 | $72.59 | 495,700 | — | — |
| 2008-12-02 | $25.30 | $70.77 | 586,000 | — | — |
| 2008-12-01 | $24.36 | $68.14 | 612,100 | — | — |
| 2008-11-28 | $25.81 | $72.20 | 222,000 | — | — |
| 2008-11-26 | $24.64 | $68.93 | 479,900 | — | — |
| 2008-11-25 | $24.28 | $67.92 | 945,300 | — | — |
| 2008-11-24 | $24.99 | $69.90 | 611,500 | — | — |
| 2008-11-21 | $24.51 | $68.56 | 868,900 | — | — |
| 2008-11-20 | $21.99 | $61.51 | 562,600 | — | — |
| 2008-11-19 | $23.99 | $67.11 | 429,600 | — | — |
| 2008-11-18 | $25.69 | $71.86 | 532,700 | — | — |
| 2008-11-17 | $25.51 | $71.36 | 492,100 | — | — |
| 2008-11-14 | $25.01 | $69.96 | 439,700 | — | — |
| 2008-11-13 | $26.72 | $74.74 | 494,500 | — | — |
| 2008-11-12 | $23.84 | $66.69 | 281,700 | — | — |
| 2008-11-11 | $25.29 | $69.76 | 337,700 | — | — |
| 2008-11-10 | $25.04 | $69.07 | 256,000 | — | — |
| 2008-11-07 | $26.10 | $72.00 | 258,100 | — | — |
| 2008-11-06 | $25.48 | $70.29 | 383,600 | — | — |
| 2008-11-05 | $25.64 | $70.73 | 242,700 | — | — |
| 2008-11-04 | $26.34 | $72.66 | 300,000 | — | — |
| 2008-11-03 | $25.81 | $71.20 | 277,100 | — | — |
| 2008-10-31 | $25.25 | $69.65 | 448,200 | — | — |
| 2008-10-30 | $25.98 | $71.67 | 406,200 | — | — |
| 2008-10-29 | $25.71 | $70.92 | 376,000 | — | — |
| 2008-10-28 | $26.17 | $72.19 | 343,300 | — | — |
| 2008-10-27 | $23.41 | $64.58 | 352,500 | — | — |
| 2008-10-24 | $24.32 | $67.09 | 478,500 | — | — |
| 2008-10-23 | $24.79 | $68.39 | 497,100 | — | — |
| 2008-10-22 | $24.48 | $67.53 | 263,300 | — | — |
| 2008-10-21 | $25.65 | $70.76 | 271,200 | — | — |
| 2008-10-20 | $27.04 | $74.59 | 197,300 | — | — |
| 2008-10-17 | $24.67 | $68.05 | 350,200 | — | — |
| 2008-10-16 | $25.10 | $69.24 | 507,800 | — | — |
| 2008-10-15 | $23.42 | $64.61 | 371,200 | — | — |
| 2008-10-14 | $26.18 | $72.22 | 657,300 | — | — |
| 2008-10-13 | $27.50 | $75.86 | 206,200 | — | — |
| 2008-10-10 | $23.81 | $65.68 | 696,400 | — | — |
| 2008-10-09 | $24.12 | $66.54 | 431,700 | — | — |
| 2008-10-08 | $26.43 | $72.91 | 519,800 | — | — |
| 2008-10-07 | $26.73 | $73.74 | 407,200 | — | — |
| 2008-10-06 | $28.03 | $77.32 | 488,400 | — | — |
| 2008-10-03 | $30.35 | $83.72 | 293,100 | — | — |
| 2008-10-02 | $30.17 | $83.23 | 224,400 | — | — |
| 2008-10-01 | $31.43 | $86.70 | 222,100 | — | — |
| 2008-09-30 | $31.07 | $85.71 | 383,100 | — | — |
| 2008-09-29 | $30.54 | $84.25 | 286,200 | — | — |
| 2008-09-26 | $32.45 | $89.52 | 236,700 | — | — |
| 2008-09-25 | $32.58 | $89.87 | 257,200 | — | — |
| 2008-09-24 | $32.09 | $88.52 | 430,500 | — | — |
| 2008-09-23 | $33.51 | $92.44 | 272,400 | — | — |
| 2008-09-22 | $34.47 | $95.09 | 366,500 | — | — |
| 2008-09-19 | $36.18 | $99.81 | 897,500 | — | — |
| 2008-09-18 | $35.26 | $97.27 | 652,600 | — | — |
| 2008-09-17 | $31.94 | $88.11 | 477,400 | — | — |
| 2008-09-16 | $32.85 | $90.62 | 340,200 | — | — |
| 2008-09-15 | $32.18 | $88.77 | 212,800 | — | — |
| 2008-09-12 | $32.87 | $90.67 | 205,300 | — | — |
| 2008-09-11 | $33.09 | $91.28 | 189,200 | — | — |
| 2008-09-10 | $32.82 | $90.54 | 262,300 | — | — |
| 2008-09-09 | $32.90 | $90.76 | 375,800 | — | — |
| 2008-09-08 | $33.17 | $91.50 | 344,600 | — | — |
| 2008-09-05 | $32.47 | $89.57 | 178,700 | — | — |
| 2008-09-04 | $32.98 | $90.98 | 235,000 | — | — |
| 2008-09-03 | $33.33 | $91.94 | 461,100 | — | — |
| 2008-09-02 | $33.42 | $92.19 | 263,800 | — | — |
| 2008-08-29 | $33.81 | $93.27 | 190,400 | — | — |
| 2008-08-28 | $34.64 | $95.56 | 230,200 | — | — |
| 2008-08-27 | $34.32 | $94.67 | 196,300 | — | — |
| 2008-08-26 | $33.84 | $93.35 | 179,800 | — | — |
| 2008-08-25 | $33.65 | $92.83 | 170,900 | — | — |
| 2008-08-22 | $34.30 | $94.62 | 168,000 | — | — |
| 2008-08-21 | $33.57 | $92.61 | 260,300 | — | — |
| 2008-08-20 | $33.97 | $93.71 | 253,000 | — | — |
| 2008-08-19 | $34.06 | $93.96 | 194,900 | — | — |
| 2008-08-18 | $34.09 | $94.04 | 310,400 | — | — |
| 2008-08-15 | $33.32 | $91.92 | 302,900 | — | — |
| 2008-08-14 | $32.50 | $89.65 | 280,200 | — | — |
| 2008-08-13 | $32.84 | $90.59 | 304,200 | — | — |
| 2008-08-12 | $33.70 | $92.00 | 356,200 | — | — |
| 2008-08-11 | $34.65 | $94.59 | 237,600 | — | — |
| 2008-08-08 | $33.59 | $91.70 | 178,400 | — | — |
| 2008-08-07 | $32.48 | $88.67 | 214,100 | — | — |
| 2008-08-06 | $33.17 | $90.55 | 237,700 | — | — |
| 2008-08-05 | $32.70 | $89.27 | 215,600 | — | — |
| 2008-08-04 | $32.40 | $88.45 | 286,700 | — | — |
| 2008-08-01 | $32.20 | $87.90 | 221,300 | — | — |
| 2008-07-31 | $32.27 | $88.09 | 241,400 | — | — |
| 2008-07-30 | $32.50 | $88.72 | 320,100 | — | — |
| 2008-07-29 | $32.34 | $88.29 | 211,300 | — | — |
| 2008-07-28 | $32.10 | $87.63 | 166,000 | — | — |
| 2008-07-25 | $32.44 | $88.56 | 277,600 | — | — |
| 2008-07-24 | $31.79 | $86.78 | 357,400 | — | — |
| 2008-07-23 | $31.59 | $86.24 | 202,100 | — | — |
| 2008-07-22 | $32.46 | $88.61 | 213,900 | — | — |
| 2008-07-21 | $31.72 | $86.59 | 158,400 | — | — |
| 2008-07-18 | $31.74 | $86.65 | 248,900 | — | — |
| 2008-07-17 | $32.00 | $87.36 | 321,500 | — | — |
| 2008-07-16 | $31.75 | $86.68 | 331,400 | — | — |
| 2008-07-15 | $31.99 | $87.33 | 433,900 | — | — |
| 2008-07-14 | $32.31 | $88.20 | 542,600 | — | — |
| 2008-07-11 | $31.93 | $87.17 | 321,200 | — | — |
| 2008-07-10 | $31.62 | $86.32 | 249,200 | — | — |
| 2008-07-09 | $31.68 | $86.48 | 322,500 | — | — |
| 2008-07-08 | $31.43 | $85.80 | 304,500 | — | — |
| 2008-07-07 | $30.55 | $83.40 | 325,300 | — | — |
| 2008-07-03 | $30.91 | $84.38 | 203,200 | — | — |
| 2008-07-02 | $31.46 | $85.88 | 359,200 | — | — |
| 2008-07-01 | $32.37 | $88.37 | 483,800 | — | — |
| 2008-06-30 | $32.06 | $87.52 | 447,100 | — | — |
| 2008-06-27 | $32.32 | $88.23 | 520,700 | — | — |
| 2008-06-26 | $33.17 | $90.55 | 257,500 | — | — |
| 2008-06-25 | $34.08 | $93.04 | 329,200 | — | — |
| 2008-06-24 | $34.23 | $93.45 | 290,000 | — | — |
| 2008-06-23 | $34.83 | $95.08 | 222,400 | — | — |
| 2008-06-20 | $34.92 | $95.33 | 540,400 | — | — |
| 2008-06-19 | $35.20 | $96.09 | 225,700 | — | — |
| 2008-06-18 | $35.11 | $95.85 | 252,500 | — | — |
| 2008-06-17 | $35.45 | $96.78 | 182,200 | — | — |
| 2008-06-16 | $35.89 | $97.98 | 207,200 | — | — |
| 2008-06-13 | $35.69 | $97.43 | 246,900 | — | — |
| 2008-06-12 | $35.15 | $95.96 | 159,500 | — | — |
| 2008-06-11 | $35.14 | $95.93 | 319,200 | — | — |
| 2008-06-10 | $35.55 | $97.05 | 205,300 | — | — |
| 2008-06-09 | $35.19 | $96.07 | 180,700 | — | — |
| 2008-06-06 | $35.15 | $95.96 | 203,600 | — | — |
| 2008-06-05 | $36.00 | $98.28 | 248,900 | — | — |
| 2008-06-04 | $35.39 | $96.61 | 194,200 | — | — |
| 2008-06-03 | $35.09 | $95.79 | 260,100 | — | — |
| 2008-06-02 | $35.17 | $96.01 | 211,900 | — | — |
| 2008-05-30 | $35.24 | $96.20 | 283,500 | — | — |
| 2008-05-29 | $35.58 | $97.13 | 381,700 | — | — |
| 2008-05-28 | $34.77 | $94.92 | 182,400 | — | — |
| 2008-05-27 | $35.20 | $96.09 | 187,100 | — | — |
| 2008-05-23 | $35.10 | $95.82 | 369,500 | — | — |
| 2008-05-22 | $35.90 | $98.00 | 236,800 | — | — |
| 2008-05-21 | $35.67 | $97.38 | 252,600 | — | — |
| 2008-05-20 | $35.62 | $97.24 | 212,700 | — | — |
| 2008-05-19 | $35.75 | $97.59 | 292,000 | — | — |
| 2008-05-16 | $35.58 | $97.13 | 322,400 | — | — |
| 2008-05-15 | $35.53 | $96.99 | 203,200 | — | — |
| 2008-05-14 | $35.80 | $97.73 | 217,100 | — | — |
| 2008-05-13 | $36.37 | $98.33 | 258,300 | — | — |
| 2008-05-12 | $36.56 | $98.85 | 204,400 | — | — |
| 2008-05-09 | $35.99 | $97.30 | 309,400 | — | — |
| 2008-05-08 | $36.39 | $98.39 | 237,800 | — | — |
| 2008-05-07 | $35.93 | $97.14 | 307,500 | — | — |
| 2008-05-06 | $37.32 | $100.90 | 319,000 | — | — |
| 2008-05-05 | $37.59 | $101.63 | 213,500 | — | — |
| 2008-05-02 | $37.88 | $102.41 | 363,600 | — | — |
| 2008-05-01 | $38.83 | $104.98 | 789,700 | — | — |
| 2008-04-30 | $39.01 | $105.47 | 255,100 | — | — |
| 2008-04-29 | $38.75 | $104.77 | 260,600 | — | — |
| 2008-04-28 | $38.88 | $105.12 | 204,600 | — | — |
| 2008-04-25 | $38.50 | $104.09 | 165,200 | — | — |
| 2008-04-24 | $38.71 | $104.66 | 162,600 | — | — |
| 2008-04-23 | $38.46 | $103.98 | 134,100 | — | — |
| 2008-04-22 | $37.99 | $102.71 | 244,000 | — | — |
| 2008-04-21 | $38.84 | $105.01 | 219,300 | — | — |
| 2008-04-18 | $39.25 | $106.12 | 160,200 | — | — |
| 2008-04-17 | $39.02 | $105.50 | 210,400 | — | — |
| 2008-04-16 | $38.96 | $105.33 | 239,800 | — | — |
| 2008-04-15 | $38.14 | $103.12 | 183,600 | — | — |
| 2008-04-14 | $37.72 | $101.98 | 271,300 | — | — |
| 2008-04-11 | $37.21 | $100.60 | 296,500 | — | — |
| 2008-04-10 | $37.44 | $101.22 | 198,200 | — | — |
| 2008-04-09 | $37.15 | $100.44 | 433,900 | — | — |
| 2008-04-08 | $37.63 | $101.74 | 187,400 | — | — |
| 2008-04-07 | $37.75 | $102.06 | 203,800 | — | — |
| 2008-04-04 | $37.14 | $100.41 | 193,500 | — | — |
| 2008-04-03 | $37.50 | $101.39 | 250,500 | — | — |
| 2008-04-02 | $37.47 | $101.31 | 267,200 | — | — |
| 2008-04-01 | $36.83 | $99.58 | 260,000 | — | — |
| 2008-03-31 | $35.78 | $96.74 | 513,000 | — | — |
| 2008-03-28 | $34.96 | $94.52 | 304,000 | — | — |
| 2008-03-27 | $35.61 | $96.28 | 265,400 | — | — |
| 2008-03-26 | $35.68 | $96.47 | 287,400 | — | — |
| 2008-03-25 | $35.94 | $97.17 | 274,100 | — | — |
| 2008-03-24 | $36.19 | $97.85 | 265,900 | — | — |
| 2008-03-20 | $36.39 | $98.39 | 678,600 | — | — |
| 2008-03-19 | $35.72 | $96.57 | 299,000 | — | — |
| 2008-03-18 | $36.66 | $99.12 | 325,700 | — | — |
| 2008-03-17 | $35.80 | $96.79 | 382,900 | — | — |
| 2008-03-14 | $35.90 | $97.06 | 512,800 | — | — |
| 2008-03-13 | $36.46 | $98.58 | 349,400 | — | — |
| 2008-03-12 | $36.21 | $97.90 | 298,600 | — | — |
| 2008-03-11 | $36.71 | $99.25 | 503,100 | — | — |
| 2008-03-10 | $34.93 | $94.44 | 484,000 | — | — |
| 2008-03-07 | $35.44 | $95.82 | 579,100 | — | — |
| 2008-03-06 | $34.99 | $94.60 | 299,700 | — | — |
| 2008-03-05 | $36.05 | $97.47 | 322,600 | — | — |
| 2008-03-04 | $36.47 | $98.60 | 406,700 | — | — |
| 2008-03-03 | $36.24 | $97.98 | 437,200 | — | — |
| 2008-02-29 | $35.76 | $96.68 | 416,300 | — | — |
| 2008-02-28 | $37.17 | $100.49 | 476,800 | — | — |
| 2008-02-27 | $37.70 | $101.93 | 395,900 | — | — |
| 2008-02-26 | $37.73 | $102.01 | 453,900 | — | — |
| 2008-02-25 | $37.64 | $101.77 | 678,100 | — | — |
| 2008-02-22 | $36.42 | $98.47 | 824,200 | — | — |
| 2008-02-21 | $36.04 | $97.44 | 466,500 | — | — |
| 2008-02-20 | $36.88 | $99.71 | 681,000 | — | — |
| 2008-02-19 | $37.11 | $100.33 | 344,800 | — | — |
| 2008-02-15 | $37.24 | $100.68 | 404,700 | — | — |
| 2008-02-14 | $37.51 | $101.41 | 589,400 | — | — |
| 2008-02-13 | $38.43 | $103.90 | 366,700 | — | — |
| 2008-02-12 | $39.10 | $104.77 | 632,300 | — | — |
| 2008-02-11 | $38.61 | $103.45 | 468,000 | — | — |
| 2008-02-08 | $39.00 | $104.50 | 386,300 | — | — |
| 2008-02-07 | $39.27 | $105.22 | 285,700 | — | — |
| 2008-02-06 | $39.18 | $104.98 | 433,800 | — | — |
| 2008-02-05 | $39.56 | $106.00 | 345,900 | — | — |
| 2008-02-04 | $40.54 | $108.62 | 393,300 | — | — |
| 2008-02-01 | $40.18 | $107.66 | 751,900 | — | — |
| 2008-01-31 | $38.74 | $103.80 | 483,100 | — | — |
| 2008-01-30 | $37.92 | $101.60 | 295,100 | — | — |
| 2008-01-29 | $38.38 | $102.84 | 236,100 | — | — |
| 2008-01-28 | $38.54 | $103.27 | 303,900 | — | — |
| 2008-01-25 | $37.75 | $101.15 | 405,100 | — | — |
| 2008-01-24 | $38.59 | $103.40 | 305,200 | — | — |
| 2008-01-23 | $39.92 | $106.96 | 471,100 | — | — |
| 2008-01-22 | $38.95 | $104.36 | 364,900 | — | — |
| 2008-01-18 | $39.78 | $106.59 | 542,400 | — | — |
| 2008-01-17 | $40.37 | $108.17 | 268,900 | — | — |
| 2008-01-16 | $41.94 | $112.38 | 422,900 | — | — |
| 2008-01-15 | $41.92 | $112.32 | 456,200 | — | — |
| 2008-01-14 | $41.70 | $111.73 | 277,200 | — | — |
| 2008-01-11 | $41.80 | $112.00 | 337,000 | — | — |
| 2008-01-10 | $42.40 | $113.61 | 272,600 | — | — |
| 2008-01-09 | $42.32 | $113.39 | 240,300 | — | — |
| 2008-01-08 | $41.87 | $112.19 | 427,500 | — | — |
| 2008-01-07 | $42.52 | $113.93 | 277,200 | — | — |
| 2008-01-04 | $41.84 | $112.11 | 371,600 | — | — |
| 2008-01-03 | $42.47 | $113.80 | 320,400 | — | — |
| 2008-01-02 | $43.09 | $115.46 | 295,200 | — | — |