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 | $16.44 | $16.86 | 280,900 | — | — |
| 2008-12-30 | $16.43 | $16.85 | 395,400 | — | — |
| 2008-12-29 | $15.18 | $15.57 | 350,300 | — | — |
| 2008-12-26 | $15.59 | $15.99 | 195,900 | — | — |
| 2008-12-24 | $15.08 | $15.46 | 212,100 | — | — |
| 2008-12-23 | $15.06 | $15.44 | 950,600 | — | — |
| 2008-12-22 | $15.21 | $15.60 | 1,034,200 | — | — |
| 2008-12-19 | $15.36 | $15.75 | 817,100 | — | — |
| 2008-12-18 | $15.00 | $15.38 | 379,100 | — | — |
| 2008-12-17 | $14.89 | $15.27 | 477,400 | — | — |
| 2008-12-16 | $15.12 | $15.50 | 574,500 | — | — |
| 2008-12-15 | $13.70 | $14.05 | 392,000 | — | — |
| 2008-12-12 | $14.22 | $14.58 | 376,900 | — | — |
| 2008-12-11 | $14.16 | $14.52 | 293,400 | — | — |
| 2008-12-10 | $14.77 | $15.15 | 307,900 | — | — |
| 2008-12-09 | $14.78 | $15.16 | 370,900 | — | — |
| 2008-12-08 | $14.98 | $15.36 | 451,500 | — | — |
| 2008-12-05 | $14.56 | $14.93 | 846,300 | — | — |
| 2008-12-04 | $13.48 | $13.82 | 511,300 | — | — |
| 2008-12-03 | $14.24 | $14.60 | 628,500 | — | — |
| 2008-12-02 | $13.26 | $13.60 | 669,100 | — | — |
| 2008-12-01 | $11.72 | $12.02 | 756,900 | — | — |
| 2008-11-28 | $13.76 | $14.11 | 421,700 | — | — |
| 2008-11-26 | $12.98 | $13.31 | 406,600 | — | — |
| 2008-11-25 | $11.61 | $11.90 | 979,100 | — | — |
| 2008-11-24 | $11.34 | $11.63 | 1,023,700 | — | — |
| 2008-11-21 | $10.15 | $10.41 | 606,300 | — | — |
| 2008-11-20 | $9.36 | $9.60 | 1,436,600 | — | — |
| 2008-11-19 | $10.58 | $10.85 | 693,200 | — | — |
| 2008-11-18 | $11.91 | $12.21 | 826,400 | — | — |
| 2008-11-17 | $12.28 | $12.59 | 501,700 | — | — |
| 2008-11-14 | $12.77 | $13.09 | 527,400 | — | — |
| 2008-11-13 | $12.90 | $13.23 | 1,059,000 | — | — |
| 2008-11-12 | $13.05 | $13.38 | 420,200 | — | — |
| 2008-11-11 | $14.14 | $14.50 | 516,500 | — | — |
| 2008-11-10 | $13.95 | $14.30 | 354,700 | — | — |
| 2008-11-07 | $14.60 | $14.97 | 737,900 | — | — |
| 2008-11-06 | $13.97 | $14.32 | 642,700 | — | — |
| 2008-11-05 | $15.26 | $15.65 | 609,500 | — | — |
| 2008-11-04 | $16.10 | $16.51 | 621,600 | — | — |
| 2008-11-03 | $15.80 | $16.20 | 734,300 | — | — |
| 2008-10-31 | $15.56 | $15.96 | 782,700 | — | — |
| 2008-10-30 | $15.38 | $15.77 | 710,200 | — | — |
| 2008-10-29 | $14.78 | $15.16 | 911,400 | — | — |
| 2008-10-28 | $13.61 | $13.96 | 1,312,900 | — | — |
| 2008-10-27 | $11.90 | $12.20 | 1,269,200 | — | — |
| 2008-10-24 | $17.66 | $18.11 | 464,300 | — | — |
| 2008-10-23 | $18.06 | $18.52 | 533,700 | — | — |
| 2008-10-22 | $17.92 | $18.38 | 467,600 | — | — |
| 2008-10-21 | $19.82 | $20.32 | 405,400 | — | — |
| 2008-10-20 | $20.28 | $20.79 | 235,100 | — | — |
| 2008-10-17 | $19.09 | $19.57 | 442,700 | — | — |
| 2008-10-16 | $18.41 | $18.88 | 628,900 | — | — |
| 2008-10-15 | $18.40 | $18.87 | 693,100 | — | — |
| 2008-10-14 | $19.85 | $20.35 | 749,600 | — | — |
| 2008-10-13 | $17.60 | $18.05 | 689,700 | — | — |
| 2008-10-10 | $13.83 | $14.18 | 932,400 | — | — |
| 2008-10-09 | $14.57 | $14.94 | 826,800 | — | — |
| 2008-10-08 | $15.93 | $16.33 | 536,000 | — | — |
| 2008-10-07 | $20.19 | $20.70 | 296,600 | — | — |
| 2008-10-06 | $23.71 | $24.31 | 295,200 | — | — |
| 2008-10-03 | $23.99 | $24.60 | 241,800 | — | — |
| 2008-10-02 | $26.50 | $27.17 | 270,600 | — | — |
| 2008-10-01 | $25.95 | $26.61 | 296,500 | — | — |
| 2008-09-30 | $26.24 | $26.91 | 391,100 | — | — |
| 2008-09-29 | $25.40 | $26.04 | 220,600 | — | — |
| 2008-09-26 | $27.07 | $27.76 | 477,500 | — | — |
| 2008-09-25 | $26.55 | $27.22 | 419,800 | — | — |
| 2008-09-24 | $27.01 | $27.70 | 304,200 | — | — |
| 2008-09-23 | $27.60 | $28.30 | 281,500 | — | — |
| 2008-09-22 | $28.52 | $29.24 | 441,300 | — | — |
| 2008-09-19 | $28.73 | $29.46 | 639,800 | — | — |
| 2008-09-18 | $27.26 | $27.95 | 1,315,100 | — | — |
| 2008-09-17 | $26.11 | $26.77 | 1,398,000 | — | — |
| 2008-09-16 | $26.43 | $27.10 | 1,483,800 | — | — |
| 2008-09-15 | $25.63 | $26.28 | 1,110,600 | — | — |
| 2008-09-12 | $26.68 | $27.36 | 528,000 | — | — |
| 2008-09-11 | $27.05 | $27.74 | 701,900 | — | — |
| 2008-09-10 | $27.76 | $28.46 | 549,200 | — | — |
| 2008-09-09 | $28.10 | $28.81 | 675,100 | — | — |
| 2008-09-08 | $28.98 | $29.72 | 430,000 | — | — |
| 2008-09-05 | $27.88 | $28.59 | 412,100 | — | — |
| 2008-09-04 | $28.07 | $28.78 | 346,900 | — | — |
| 2008-09-03 | $28.57 | $29.30 | 631,300 | — | — |
| 2008-09-02 | $28.00 | $28.71 | 540,800 | — | — |
| 2008-08-29 | $28.04 | $28.75 | 335,300 | — | — |
| 2008-08-28 | $27.92 | $28.63 | 309,600 | — | — |
| 2008-08-27 | $26.88 | $27.56 | 251,200 | — | — |
| 2008-08-26 | $26.26 | $26.93 | 345,400 | — | — |
| 2008-08-25 | $25.87 | $26.53 | 360,500 | — | — |
| 2008-08-22 | $26.07 | $26.73 | 357,400 | — | — |
| 2008-08-21 | $25.40 | $26.04 | 193,300 | — | — |
| 2008-08-20 | $25.43 | $26.08 | 447,500 | — | — |
| 2008-08-19 | $25.70 | $26.35 | 387,800 | — | — |
| 2008-08-18 | $26.36 | $27.03 | 305,400 | — | — |
| 2008-08-15 | $26.71 | $27.39 | 349,700 | — | — |
| 2008-08-14 | $26.89 | $27.57 | 227,500 | — | — |
| 2008-08-13 | $26.33 | $27.00 | 302,600 | — | — |
| 2008-08-12 | $27.06 | $27.75 | 421,000 | — | — |
| 2008-08-11 | $27.68 | $28.38 | 599,500 | — | — |
| 2008-08-08 | $27.32 | $28.01 | 347,100 | — | — |
| 2008-08-07 | $26.42 | $27.09 | 528,400 | — | — |
| 2008-08-06 | $27.52 | $28.22 | 507,300 | — | — |
| 2008-08-05 | $27.82 | $28.53 | 339,800 | — | — |
| 2008-08-04 | $27.00 | $27.69 | 261,200 | — | — |
| 2008-08-01 | $27.10 | $27.63 | 341,500 | — | — |
| 2008-07-31 | $26.69 | $27.22 | 543,300 | — | — |
| 2008-07-30 | $26.87 | $27.40 | 526,500 | — | — |
| 2008-07-29 | $26.45 | $26.97 | 742,400 | — | — |
| 2008-07-28 | $24.36 | $24.84 | 619,400 | — | — |
| 2008-07-25 | $24.97 | $25.46 | 699,500 | — | — |
| 2008-07-24 | $25.54 | $26.04 | 429,000 | — | — |
| 2008-07-23 | $26.88 | $27.41 | 604,600 | — | — |
| 2008-07-22 | $25.89 | $26.40 | 492,900 | — | — |
| 2008-07-21 | $24.44 | $24.92 | 380,200 | — | — |
| 2008-07-18 | $24.85 | $25.34 | 700,600 | — | — |
| 2008-07-17 | $24.34 | $24.82 | 887,600 | — | — |
| 2008-07-16 | $23.48 | $23.94 | 593,300 | — | — |
| 2008-07-15 | $22.51 | $22.95 | 824,300 | — | — |
| 2008-07-14 | $22.95 | $23.40 | 828,000 | — | — |
| 2008-07-11 | $23.77 | $24.24 | 841,500 | — | — |
| 2008-07-10 | $24.47 | $24.95 | 388,400 | — | — |
| 2008-07-09 | $24.86 | $25.35 | 416,100 | — | — |
| 2008-07-08 | $25.71 | $26.22 | 437,400 | — | — |
| 2008-07-07 | $24.53 | $25.01 | 381,200 | — | — |
| 2008-07-03 | $24.96 | $25.45 | 258,200 | — | — |
| 2008-07-02 | $25.27 | $25.77 | 405,500 | — | — |
| 2008-07-01 | $25.62 | $26.13 | 711,000 | — | — |
| 2008-06-30 | $25.15 | $25.65 | 442,500 | — | — |
| 2008-06-27 | $25.58 | $26.08 | 857,400 | — | — |
| 2008-06-26 | $26.06 | $26.57 | 437,100 | — | — |
| 2008-06-25 | $27.10 | $27.63 | 411,800 | — | — |
| 2008-06-24 | $26.87 | $27.40 | 401,700 | — | — |
| 2008-06-23 | $26.91 | $27.44 | 365,200 | — | — |
| 2008-06-20 | $27.67 | $28.22 | 495,300 | — | — |
| 2008-06-19 | $28.58 | $29.14 | 743,100 | — | — |
| 2008-06-18 | $28.70 | $29.27 | 373,500 | — | — |
| 2008-06-17 | $29.16 | $29.73 | 529,200 | — | — |
| 2008-06-16 | $29.83 | $30.42 | 567,500 | — | — |
| 2008-06-13 | $29.59 | $30.17 | 936,300 | — | — |
| 2008-06-12 | $29.65 | $30.23 | 567,300 | — | — |
| 2008-06-11 | $29.18 | $29.76 | 765,200 | — | — |
| 2008-06-10 | $30.20 | $30.80 | 1,362,200 | — | — |
| 2008-06-09 | $30.69 | $31.30 | 1,108,500 | — | — |
| 2008-06-06 | $30.79 | $31.40 | 794,600 | — | — |
| 2008-06-05 | $31.54 | $32.16 | 743,100 | — | — |
| 2008-06-04 | $31.20 | $31.82 | 1,399,100 | — | — |
| 2008-06-03 | $30.84 | $31.45 | 1,028,700 | — | — |
| 2008-06-02 | $30.36 | $30.96 | 800,300 | — | — |
| 2008-05-30 | $30.39 | $30.99 | 594,200 | — | — |
| 2008-05-29 | $30.38 | $30.98 | 899,600 | — | — |
| 2008-05-28 | $28.75 | $29.32 | 812,400 | — | — |
| 2008-05-27 | $29.21 | $29.79 | 484,700 | — | — |
| 2008-05-23 | $29.00 | $29.57 | 522,500 | — | — |
| 2008-05-22 | $29.72 | $30.31 | 512,200 | — | — |
| 2008-05-21 | $29.48 | $30.06 | 595,200 | — | — |
| 2008-05-20 | $30.19 | $30.79 | 548,800 | — | — |
| 2008-05-19 | $30.86 | $31.47 | 623,300 | — | — |
| 2008-05-16 | $30.70 | $31.31 | 776,700 | — | — |
| 2008-05-15 | $30.95 | $31.56 | 699,900 | — | — |
| 2008-05-14 | $31.08 | $31.69 | 867,700 | — | — |
| 2008-05-13 | $30.40 | $31.00 | 1,295,400 | — | — |
| 2008-05-12 | $29.13 | $29.70 | 1,006,100 | — | — |
| 2008-05-09 | $28.35 | $28.91 | 2,028,500 | — | — |
| 2008-05-08 | $27.11 | $27.64 | 590,600 | — | — |
| 2008-05-07 | $27.36 | $27.90 | 692,200 | — | — |
| 2008-05-06 | $28.17 | $28.73 | 638,900 | — | — |
| 2008-05-05 | $27.76 | $28.31 | 527,100 | — | — |
| 2008-05-02 | $28.24 | $28.64 | 653,900 | — | — |
| 2008-05-01 | $27.86 | $28.26 | 828,100 | — | — |
| 2008-04-30 | $26.81 | $27.19 | 649,900 | — | — |
| 2008-04-29 | $26.52 | $26.90 | 783,000 | — | — |
| 2008-04-28 | $25.45 | $25.81 | 1,340,000 | — | — |
| 2008-04-25 | $27.99 | $28.39 | 380,600 | — | — |
| 2008-04-24 | $28.01 | $28.41 | 616,100 | — | — |
| 2008-04-23 | $26.45 | $26.83 | 508,100 | — | — |
| 2008-04-22 | $26.07 | $26.44 | 531,900 | — | — |
| 2008-04-21 | $26.61 | $26.99 | 457,900 | — | — |
| 2008-04-18 | $26.86 | $27.24 | 435,200 | — | — |
| 2008-04-17 | $26.88 | $27.26 | 471,100 | — | — |
| 2008-04-16 | $26.45 | $26.83 | 483,500 | — | — |
| 2008-04-15 | $25.78 | $26.15 | 464,300 | — | — |
| 2008-04-14 | $25.30 | $25.66 | 912,900 | — | — |
| 2008-04-11 | $25.67 | $26.04 | 460,400 | — | — |
| 2008-04-10 | $26.54 | $26.92 | 368,400 | — | — |
| 2008-04-09 | $26.49 | $26.87 | 527,900 | — | — |
| 2008-04-08 | $26.47 | $26.85 | 608,800 | — | — |
| 2008-04-07 | $27.33 | $27.72 | 516,200 | — | — |
| 2008-04-04 | $26.97 | $27.36 | 629,000 | — | — |
| 2008-04-03 | $27.44 | $27.83 | 507,200 | — | — |
| 2008-04-02 | $27.76 | $28.16 | 978,900 | — | — |
| 2008-04-01 | $27.62 | $28.01 | 569,700 | — | — |
| 2008-03-31 | $25.79 | $26.16 | 541,100 | — | — |
| 2008-03-28 | $25.60 | $25.97 | 350,200 | — | — |
| 2008-03-27 | $25.72 | $26.09 | 866,100 | — | — |
| 2008-03-26 | $26.07 | $26.44 | 452,100 | — | — |
| 2008-03-25 | $26.77 | $27.15 | 633,700 | — | — |
| 2008-03-24 | $26.48 | $26.86 | 784,700 | — | — |
| 2008-03-20 | $26.33 | $26.71 | 1,592,300 | — | — |
| 2008-03-19 | $25.00 | $25.36 | 1,458,700 | — | — |
| 2008-03-18 | $25.05 | $25.41 | 1,119,300 | — | — |
| 2008-03-17 | $23.91 | $24.25 | 1,418,600 | — | — |
| 2008-03-14 | $24.74 | $25.09 | 1,930,400 | — | — |
| 2008-03-13 | $25.73 | $26.10 | 1,290,500 | — | — |
| 2008-03-12 | $25.87 | $26.24 | 1,692,700 | — | — |
| 2008-03-11 | $25.85 | $26.22 | 847,700 | — | — |
| 2008-03-10 | $25.60 | $25.97 | 869,200 | — | — |
| 2008-03-07 | $25.98 | $26.35 | 777,300 | — | — |
| 2008-03-06 | $25.74 | $26.11 | 942,500 | — | — |
| 2008-03-05 | $26.04 | $26.41 | 1,043,500 | — | — |
| 2008-03-04 | $26.43 | $26.81 | 1,002,100 | — | — |
| 2008-03-03 | $26.18 | $26.55 | 908,100 | — | — |
| 2008-02-29 | $26.65 | $27.03 | 945,900 | — | — |
| 2008-02-28 | $27.29 | $27.68 | 780,200 | — | — |
| 2008-02-27 | $28.71 | $29.12 | 742,800 | — | — |
| 2008-02-26 | $28.55 | $28.96 | 795,600 | — | — |
| 2008-02-25 | $27.95 | $28.35 | 935,500 | — | — |
| 2008-02-22 | $27.47 | $27.86 | 748,600 | — | — |
| 2008-02-21 | $27.39 | $27.78 | 901,700 | — | — |
| 2008-02-20 | $27.42 | $27.66 | 911,300 | — | — |
| 2008-02-19 | $27.78 | $28.02 | 753,200 | — | — |
| 2008-02-15 | $27.72 | $27.96 | 986,500 | — | — |
| 2008-02-14 | $27.92 | $28.16 | 851,200 | — | — |
| 2008-02-13 | $28.02 | $28.27 | 1,039,500 | — | — |
| 2008-02-12 | $28.26 | $28.51 | 2,081,300 | — | — |
| 2008-02-11 | $26.07 | $26.30 | 2,704,500 | — | — |
| 2008-02-08 | $32.23 | $32.51 | 455,300 | — | — |
| 2008-02-07 | $32.11 | $32.39 | 478,700 | — | — |
| 2008-02-06 | $32.06 | $32.34 | 403,300 | — | — |
| 2008-02-05 | $32.86 | $33.15 | 619,500 | — | — |
| 2008-02-04 | $33.65 | $33.94 | 456,300 | — | — |
| 2008-02-01 | $34.23 | $34.53 | 630,100 | — | — |
| 2008-01-31 | $33.99 | $34.29 | 984,200 | — | — |
| 2008-01-30 | $31.74 | $32.02 | 452,600 | — | — |
| 2008-01-29 | $32.34 | $32.62 | 968,400 | — | — |
| 2008-01-28 | $31.12 | $31.39 | 625,200 | — | — |
| 2008-01-25 | $29.78 | $30.04 | 528,900 | — | — |
| 2008-01-24 | $31.02 | $31.29 | 575,600 | — | — |
| 2008-01-23 | $30.65 | $30.92 | 763,600 | — | — |
| 2008-01-22 | $29.99 | $30.25 | 968,400 | — | — |
| 2008-01-18 | $29.28 | $29.54 | 623,400 | — | — |
| 2008-01-17 | $30.14 | $30.40 | 752,300 | — | — |
| 2008-01-16 | $32.01 | $32.29 | 467,100 | — | — |
| 2008-01-15 | $31.68 | $31.96 | 772,200 | — | — |
| 2008-01-14 | $32.96 | $33.25 | 432,900 | — | — |
| 2008-01-11 | $32.26 | $32.54 | 464,000 | — | — |
| 2008-01-10 | $32.83 | $33.12 | 908,100 | — | — |
| 2008-01-09 | $31.00 | $31.27 | 954,000 | — | — |
| 2008-01-08 | $30.83 | $31.10 | 625,200 | — | — |
| 2008-01-07 | $32.61 | $32.90 | 451,800 | — | — |
| 2008-01-04 | $31.87 | $32.15 | 662,700 | — | — |
| 2008-01-03 | $33.13 | $33.42 | 495,900 | — | — |
| 2008-01-02 | $34.11 | $34.41 | 865,100 | — | — |