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 | $20.54 | $44.22 | 416,600 | — | — |
| 2008-12-30 | $20.35 | $43.81 | 446,300 | — | — |
| 2008-12-29 | $19.43 | $41.83 | 443,300 | — | — |
| 2008-12-26 | $19.46 | $41.89 | 233,100 | — | — |
| 2008-12-24 | $18.50 | $39.82 | 267,400 | — | — |
| 2008-12-23 | $18.50 | $39.82 | 614,000 | — | — |
| 2008-12-22 | $17.95 | $38.64 | 478,100 | — | — |
| 2008-12-19 | $19.21 | $41.35 | 968,900 | — | — |
| 2008-12-18 | $19.51 | $42.00 | 900,400 | — | — |
| 2008-12-17 | $20.52 | $44.17 | 723,900 | — | — |
| 2008-12-16 | $19.46 | $41.89 | 603,100 | — | — |
| 2008-12-15 | $17.76 | $38.23 | 595,800 | — | — |
| 2008-12-12 | $19.11 | $41.14 | 578,900 | — | — |
| 2008-12-11 | $18.35 | $39.50 | 645,200 | — | — |
| 2008-12-10 | $19.49 | $41.96 | 936,000 | — | — |
| 2008-12-09 | $17.96 | $38.66 | 930,000 | — | — |
| 2008-12-08 | $17.32 | $37.28 | 676,600 | — | — |
| 2008-12-05 | $15.11 | $32.53 | 845,200 | — | — |
| 2008-12-04 | $15.10 | $32.51 | 634,900 | — | — |
| 2008-12-03 | $15.16 | $32.63 | 642,400 | — | — |
| 2008-12-02 | $15.61 | $33.60 | 760,100 | — | — |
| 2008-12-01 | $14.47 | $31.15 | 1,010,100 | — | — |
| 2008-11-28 | $16.66 | $35.86 | 405,700 | — | — |
| 2008-11-26 | $16.21 | $34.90 | 1,027,500 | — | — |
| 2008-11-25 | $14.44 | $31.08 | 778,000 | — | — |
| 2008-11-24 | $14.21 | $30.59 | 1,073,000 | — | — |
| 2008-11-21 | $13.23 | $28.48 | 1,055,700 | — | — |
| 2008-11-20 | $11.93 | $25.68 | 1,044,300 | — | — |
| 2008-11-19 | $13.43 | $28.91 | 586,400 | — | — |
| 2008-11-18 | $15.31 | $32.96 | 529,400 | — | — |
| 2008-11-17 | $15.56 | $33.50 | 603,100 | — | — |
| 2008-11-14 | $15.97 | $34.38 | 520,100 | — | — |
| 2008-11-13 | $17.49 | $37.65 | 949,400 | — | — |
| 2008-11-12 | $15.55 | $33.47 | 545,800 | — | — |
| 2008-11-11 | $17.16 | $36.94 | 521,300 | — | — |
| 2008-11-10 | $17.57 | $37.82 | 263,900 | — | — |
| 2008-11-07 | $17.73 | $38.17 | 426,100 | — | — |
| 2008-11-06 | $16.92 | $36.42 | 847,700 | — | — |
| 2008-11-05 | $18.00 | $38.75 | 854,800 | — | — |
| 2008-11-04 | $19.93 | $42.90 | 850,100 | — | — |
| 2008-11-03 | $19.30 | $41.55 | 988,200 | — | — |
| 2008-10-31 | $18.10 | $38.96 | 1,089,300 | — | — |
| 2008-10-30 | $17.90 | $38.53 | 1,318,400 | — | — |
| 2008-10-29 | $18.00 | $38.75 | 1,276,000 | — | — |
| 2008-10-28 | $19.29 | $41.53 | 1,541,100 | — | — |
| 2008-10-27 | $18.05 | $38.86 | 522,200 | — | — |
| 2008-10-24 | $19.21 | $41.35 | 753,000 | — | — |
| 2008-10-23 | $19.95 | $42.56 | 967,900 | — | — |
| 2008-10-22 | $19.87 | $42.39 | 850,700 | — | — |
| 2008-10-21 | $21.84 | $46.59 | 631,800 | — | — |
| 2008-10-20 | $21.96 | $46.85 | 660,400 | — | — |
| 2008-10-17 | $20.18 | $43.05 | 926,900 | — | — |
| 2008-10-16 | $20.32 | $43.35 | 1,484,000 | — | — |
| 2008-10-15 | $17.78 | $37.93 | 1,015,100 | — | — |
| 2008-10-14 | $20.84 | $44.46 | 1,321,500 | — | — |
| 2008-10-13 | $22.35 | $47.68 | 300,000 | — | — |
| 2008-10-10 | $18.88 | $40.28 | 1,599,100 | — | — |
| 2008-10-09 | $19.02 | $40.57 | 986,200 | — | — |
| 2008-10-08 | $21.00 | $44.80 | 1,576,700 | — | — |
| 2008-10-07 | $21.19 | $45.20 | 1,203,600 | — | — |
| 2008-10-06 | $24.06 | $51.33 | 1,710,800 | — | — |
| 2008-10-03 | $24.40 | $52.05 | 1,731,000 | — | — |
| 2008-10-02 | $23.46 | $50.05 | 1,733,100 | — | — |
| 2008-10-01 | $25.17 | $53.69 | 655,700 | — | — |
| 2008-09-30 | $25.65 | $54.72 | 736,900 | — | — |
| 2008-09-29 | $24.79 | $52.88 | 1,184,900 | — | — |
| 2008-09-26 | $28.01 | $59.75 | 483,900 | — | — |
| 2008-09-25 | $29.01 | $61.89 | 490,900 | — | — |
| 2008-09-24 | $28.60 | $61.01 | 724,600 | — | — |
| 2008-09-23 | $29.40 | $62.72 | 685,000 | — | — |
| 2008-09-22 | $30.86 | $65.83 | 674,800 | — | — |
| 2008-09-19 | $32.40 | $69.12 | 1,623,700 | — | — |
| 2008-09-18 | $27.91 | $59.54 | 1,284,700 | — | — |
| 2008-09-17 | $27.91 | $59.54 | 1,408,100 | — | — |
| 2008-09-16 | $30.22 | $64.47 | 1,509,500 | — | — |
| 2008-09-15 | $29.90 | $63.78 | 920,900 | — | — |
| 2008-09-12 | $33.14 | $70.70 | 1,093,200 | — | — |
| 2008-09-11 | $32.01 | $68.29 | 1,787,600 | — | — |
| 2008-09-10 | $32.14 | $68.56 | 1,350,600 | — | — |
| 2008-09-09 | $30.63 | $65.34 | 958,000 | — | — |
| 2008-09-08 | $32.78 | $69.93 | 796,600 | — | — |
| 2008-09-05 | $34.04 | $72.62 | 847,700 | — | — |
| 2008-09-04 | $33.88 | $72.27 | 871,100 | — | — |
| 2008-09-03 | $35.57 | $75.88 | 797,400 | — | — |
| 2008-09-02 | $36.51 | $77.89 | 751,300 | — | — |
| 2008-08-29 | $38.81 | $82.79 | 512,000 | — | — |
| 2008-08-28 | $39.11 | $83.43 | 644,800 | — | — |
| 2008-08-27 | $38.77 | $82.32 | 349,300 | — | — |
| 2008-08-26 | $37.70 | $80.05 | 398,500 | — | — |
| 2008-08-25 | $37.86 | $80.39 | 622,500 | — | — |
| 2008-08-22 | $39.15 | $83.13 | 348,200 | — | — |
| 2008-08-21 | $39.44 | $83.75 | 773,000 | — | — |
| 2008-08-20 | $39.76 | $84.42 | 807,100 | — | — |
| 2008-08-19 | $38.37 | $81.47 | 1,124,500 | — | — |
| 2008-08-18 | $38.92 | $82.64 | 980,500 | — | — |
| 2008-08-15 | $39.88 | $84.68 | 924,800 | — | — |
| 2008-08-14 | $39.45 | $83.77 | 1,431,600 | — | — |
| 2008-08-13 | $39.44 | $83.75 | 1,690,300 | — | — |
| 2008-08-12 | $37.50 | $79.63 | 1,095,800 | — | — |
| 2008-08-11 | $37.66 | $79.97 | 1,202,300 | — | — |
| 2008-08-08 | $36.81 | $78.16 | 868,500 | — | — |
| 2008-08-07 | $36.01 | $76.46 | 1,001,200 | — | — |
| 2008-08-06 | $36.97 | $78.50 | 955,800 | — | — |
| 2008-08-05 | $36.49 | $77.48 | 904,600 | — | — |
| 2008-08-04 | $36.19 | $76.84 | 1,076,700 | — | — |
| 2008-08-01 | $37.86 | $80.39 | 979,800 | — | — |
| 2008-07-31 | $38.70 | $82.17 | 1,047,700 | — | — |
| 2008-07-30 | $39.60 | $84.09 | 613,800 | — | — |
| 2008-07-29 | $38.83 | $82.45 | 651,200 | — | — |
| 2008-07-28 | $37.39 | $79.39 | 540,600 | — | — |
| 2008-07-25 | $37.47 | $79.56 | 648,100 | — | — |
| 2008-07-24 | $36.26 | $76.99 | 840,200 | — | — |
| 2008-07-23 | $39.39 | $83.64 | 822,000 | — | — |
| 2008-07-22 | $39.68 | $84.25 | 1,017,000 | — | — |
| 2008-07-21 | $41.95 | $89.07 | 566,800 | — | — |
| 2008-07-18 | $40.01 | $84.96 | 671,900 | — | — |
| 2008-07-17 | $40.73 | $86.48 | 844,500 | — | — |
| 2008-07-16 | $40.89 | $86.82 | 623,100 | — | — |
| 2008-07-15 | $39.57 | $84.02 | 946,300 | — | — |
| 2008-07-14 | $39.98 | $84.89 | 587,900 | — | — |
| 2008-07-11 | $40.25 | $85.47 | 627,500 | — | — |
| 2008-07-10 | $40.20 | $85.36 | 664,300 | — | — |
| 2008-07-09 | $39.93 | $84.79 | 651,200 | — | — |
| 2008-07-08 | $40.73 | $86.48 | 665,300 | — | — |
| 2008-07-07 | $41.03 | $87.12 | 728,400 | — | — |
| 2008-07-03 | $40.78 | $86.59 | 573,700 | — | — |
| 2008-07-02 | $40.63 | $86.27 | 1,284,300 | — | — |
| 2008-07-01 | $42.65 | $90.56 | 779,400 | — | — |
| 2008-06-30 | $43.65 | $92.68 | 527,100 | — | — |
| 2008-06-27 | $43.97 | $93.36 | 1,296,400 | — | — |
| 2008-06-26 | $43.30 | $91.94 | 1,378,800 | — | — |
| 2008-06-25 | $45.91 | $97.48 | 715,000 | — | — |
| 2008-06-24 | $45.27 | $96.12 | 838,700 | — | — |
| 2008-06-23 | $46.60 | $98.95 | 654,400 | — | — |
| 2008-06-20 | $45.53 | $96.68 | 1,159,100 | — | — |
| 2008-06-19 | $46.37 | $98.46 | 1,085,600 | — | — |
| 2008-06-18 | $46.77 | $99.31 | 564,100 | — | — |
| 2008-06-17 | $47.49 | $100.84 | 567,400 | — | — |
| 2008-06-16 | $47.69 | $101.26 | 742,300 | — | — |
| 2008-06-13 | $48.59 | $103.17 | 662,500 | — | — |
| 2008-06-12 | $46.64 | $99.03 | 577,100 | — | — |
| 2008-06-11 | $47.15 | $100.12 | 823,900 | — | — |
| 2008-06-10 | $47.44 | $100.73 | 1,393,200 | — | — |
| 2008-06-09 | $49.55 | $105.21 | 1,043,500 | — | — |
| 2008-06-06 | $48.02 | $101.96 | 1,142,500 | — | — |
| 2008-06-05 | $48.31 | $102.58 | 2,558,200 | — | — |
| 2008-06-04 | $51.22 | $108.76 | 831,700 | — | — |
| 2008-06-03 | $52.10 | $110.63 | 1,907,200 | — | — |
| 2008-06-02 | $53.81 | $114.26 | 1,047,200 | — | — |
| 2008-05-30 | $55.20 | $117.21 | 936,000 | — | — |
| 2008-05-29 | $55.37 | $117.57 | 1,222,600 | — | — |
| 2008-05-28 | $57.25 | $121.56 | 1,174,500 | — | — |
| 2008-05-27 | $56.67 | $120.33 | 718,200 | — | — |
| 2008-05-23 | $57.10 | $121.24 | 831,600 | — | — |
| 2008-05-22 | $57.95 | $123.05 | 508,200 | — | — |
| 2008-05-21 | $58.87 | $125.00 | 426,000 | — | — |
| 2008-05-20 | $60.72 | $128.93 | 675,000 | — | — |
| 2008-05-19 | $60.66 | $128.80 | 618,000 | — | — |
| 2008-05-16 | $60.20 | $127.83 | 2,119,400 | — | — |
| 2008-05-15 | $59.59 | $126.53 | 991,100 | — | — |
| 2008-05-14 | $59.50 | $126.34 | 937,500 | — | — |
| 2008-05-13 | $59.04 | $125.36 | 886,700 | — | — |
| 2008-05-12 | $58.25 | $123.69 | 708,500 | — | — |
| 2008-05-09 | $56.42 | $119.80 | 1,001,700 | — | — |
| 2008-05-08 | $55.97 | $118.84 | 961,300 | — | — |
| 2008-05-07 | $55.33 | $117.49 | 958,300 | — | — |
| 2008-05-06 | $55.10 | $117.00 | 796,400 | — | — |
| 2008-05-05 | $54.73 | $116.21 | 1,034,600 | — | — |
| 2008-05-02 | $53.68 | $113.98 | 887,600 | — | — |
| 2008-05-01 | $52.29 | $110.65 | 1,224,800 | — | — |
| 2008-04-30 | $51.28 | $108.51 | 764,100 | — | — |
| 2008-04-29 | $51.70 | $109.40 | 3,103,600 | — | — |
| 2008-04-28 | $53.96 | $114.18 | 539,800 | — | — |
| 2008-04-25 | $54.07 | $114.41 | 340,600 | — | — |
| 2008-04-24 | $52.74 | $111.60 | 423,800 | — | — |
| 2008-04-23 | $53.47 | $113.15 | 541,500 | — | — |
| 2008-04-22 | $53.09 | $112.34 | 680,600 | — | — |
| 2008-04-21 | $54.84 | $116.04 | 729,700 | — | — |
| 2008-04-18 | $54.03 | $114.33 | 742,100 | — | — |
| 2008-04-17 | $52.38 | $110.84 | 821,900 | — | — |
| 2008-04-16 | $53.99 | $114.25 | 1,206,600 | — | — |
| 2008-04-15 | $51.77 | $109.55 | 1,416,100 | — | — |
| 2008-04-14 | $49.86 | $105.51 | 4,189,500 | — | — |
| 2008-04-11 | $59.30 | $125.48 | 399,500 | — | — |
| 2008-04-10 | $60.49 | $128.00 | 271,100 | — | — |
| 2008-04-09 | $60.07 | $127.11 | 561,700 | — | — |
| 2008-04-08 | $62.18 | $131.58 | 366,800 | — | — |
| 2008-04-07 | $60.69 | $128.42 | 391,600 | — | — |
| 2008-04-04 | $61.33 | $129.78 | 637,600 | — | — |
| 2008-04-03 | $59.92 | $126.79 | 926,900 | — | — |
| 2008-04-02 | $59.95 | $126.86 | 635,800 | — | — |
| 2008-04-01 | $59.21 | $125.29 | 1,152,500 | — | — |
| 2008-03-31 | $55.97 | $118.44 | 1,122,000 | — | — |
| 2008-03-28 | $56.65 | $119.87 | 635,100 | — | — |
| 2008-03-27 | $57.60 | $121.88 | 599,400 | — | — |
| 2008-03-26 | $59.44 | $125.78 | 532,400 | — | — |
| 2008-03-25 | $60.50 | $128.02 | 509,000 | — | — |
| 2008-03-24 | $59.87 | $126.69 | 517,500 | — | — |
| 2008-03-20 | $58.81 | $124.44 | 716,600 | — | — |
| 2008-03-19 | $58.01 | $122.75 | 559,800 | — | — |
| 2008-03-18 | $62.23 | $131.68 | 590,000 | — | — |
| 2008-03-17 | $59.82 | $126.58 | 573,200 | — | — |
| 2008-03-14 | $60.45 | $127.92 | 520,600 | — | — |
| 2008-03-13 | $62.18 | $131.58 | 774,100 | — | — |
| 2008-03-12 | $58.83 | $124.49 | 472,900 | — | — |
| 2008-03-11 | $58.01 | $122.75 | 730,400 | — | — |
| 2008-03-10 | $55.78 | $118.03 | 969,700 | — | — |
| 2008-03-07 | $59.26 | $125.40 | 551,300 | — | — |
| 2008-03-06 | $61.71 | $130.58 | 573,900 | — | — |
| 2008-03-05 | $64.63 | $136.76 | 480,700 | — | — |
| 2008-03-04 | $62.35 | $131.94 | 784,200 | — | — |
| 2008-03-03 | $64.04 | $135.51 | 546,100 | — | — |
| 2008-02-29 | $62.83 | $132.95 | 419,800 | — | — |
| 2008-02-28 | $66.13 | $139.93 | 324,300 | — | — |
| 2008-02-27 | $66.13 | $139.93 | 522,100 | — | — |
| 2008-02-26 | $66.84 | $141.44 | 766,400 | — | — |
| 2008-02-25 | $67.21 | $142.22 | 727,300 | — | — |
| 2008-02-22 | $63.98 | $135.38 | 535,200 | — | — |
| 2008-02-21 | $62.77 | $132.82 | 560,600 | — | — |
| 2008-02-20 | $63.44 | $134.24 | 548,900 | — | — |
| 2008-02-19 | $62.78 | $132.85 | 274,100 | — | — |
| 2008-02-15 | $61.40 | $129.93 | 451,600 | — | — |
| 2008-02-14 | $61.93 | $131.05 | 274,900 | — | — |
| 2008-02-13 | $62.14 | $131.49 | 464,600 | — | — |
| 2008-02-12 | $60.81 | $128.68 | 534,000 | — | — |
| 2008-02-11 | $60.82 | $128.70 | 322,100 | — | — |
| 2008-02-08 | $60.33 | $127.66 | 371,100 | — | — |
| 2008-02-07 | $60.54 | $128.11 | 475,900 | — | — |
| 2008-02-06 | $58.87 | $124.57 | 478,300 | — | — |
| 2008-02-05 | $60.29 | $127.58 | 555,400 | — | — |
| 2008-02-04 | $62.26 | $131.75 | 367,200 | — | — |
| 2008-02-01 | $61.96 | $131.11 | 691,300 | — | — |
| 2008-01-31 | $61.53 | $129.88 | 819,300 | — | — |
| 2008-01-30 | $61.56 | $129.95 | 1,023,500 | — | — |
| 2008-01-29 | $65.15 | $137.52 | 972,900 | — | — |
| 2008-01-28 | $59.99 | $126.63 | 537,900 | — | — |
| 2008-01-25 | $59.59 | $125.79 | 708,100 | — | — |
| 2008-01-24 | $59.53 | $125.66 | 1,081,700 | — | — |
| 2008-01-23 | $55.71 | $117.60 | 1,937,600 | — | — |
| 2008-01-22 | $58.42 | $123.32 | 1,339,600 | — | — |
| 2008-01-18 | $60.81 | $128.36 | 852,000 | — | — |
| 2008-01-17 | $59.01 | $124.56 | 704,800 | — | — |
| 2008-01-16 | $62.79 | $132.54 | 804,400 | — | — |
| 2008-01-15 | $64.25 | $135.62 | 874,000 | — | — |
| 2008-01-14 | $66.96 | $141.35 | 551,500 | — | — |
| 2008-01-11 | $64.60 | $136.36 | 518,800 | — | — |
| 2008-01-10 | $65.74 | $138.77 | 1,132,000 | — | — |
| 2008-01-09 | $65.23 | $137.69 | 881,900 | — | — |
| 2008-01-08 | $66.93 | $141.28 | 755,700 | — | — |
| 2008-01-07 | $69.69 | $147.11 | 652,500 | — | — |
| 2008-01-04 | $72.04 | $152.07 | 640,400 | — | — |
| 2008-01-03 | $74.30 | $156.84 | 385,100 | — | — |
| 2008-01-02 | $74.57 | $157.41 | 458,500 | — | — |