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 | $20.70 | $33.84 | 368,800 | — | — |
| 2008-12-30 | $20.06 | $32.79 | 445,100 | — | — |
| 2008-12-29 | $19.12 | $31.26 | 236,900 | — | — |
| 2008-12-26 | $19.33 | $31.60 | 172,800 | — | — |
| 2008-12-24 | $18.94 | $30.96 | 120,000 | — | — |
| 2008-12-23 | $19.19 | $31.37 | 602,800 | — | — |
| 2008-12-22 | $20.02 | $32.73 | 475,400 | — | — |
| 2008-12-19 | $20.23 | $33.07 | 672,700 | — | — |
| 2008-12-18 | $20.30 | $33.19 | 766,500 | — | — |
| 2008-12-17 | $20.81 | $34.02 | 637,100 | — | — |
| 2008-12-16 | $21.84 | $35.70 | 573,400 | — | — |
| 2008-12-15 | $20.77 | $33.95 | 309,500 | — | — |
| 2008-12-12 | $20.95 | $34.25 | 357,900 | — | — |
| 2008-12-11 | $20.19 | $33.01 | 261,500 | — | — |
| 2008-12-10 | $21.13 | $34.54 | 373,100 | — | — |
| 2008-12-09 | $20.88 | $34.13 | 694,900 | — | — |
| 2008-12-08 | $21.18 | $34.62 | 1,025,400 | — | — |
| 2008-12-05 | $21.43 | $35.03 | 822,000 | — | — |
| 2008-12-04 | $20.27 | $33.14 | 335,100 | — | — |
| 2008-12-03 | $20.47 | $33.46 | 505,300 | — | — |
| 2008-12-02 | $19.64 | $32.11 | 668,400 | — | — |
| 2008-12-01 | $18.88 | $30.86 | 514,600 | — | — |
| 2008-11-28 | $21.23 | $34.71 | 151,200 | — | — |
| 2008-11-26 | $20.20 | $33.02 | 496,900 | — | — |
| 2008-11-25 | $19.89 | $32.52 | 575,400 | — | — |
| 2008-11-24 | $18.40 | $30.08 | 752,700 | — | — |
| 2008-11-21 | $18.00 | $29.43 | 911,600 | — | — |
| 2008-11-20 | $17.26 | $28.22 | 661,200 | — | — |
| 2008-11-19 | $18.28 | $29.88 | 473,100 | — | — |
| 2008-11-18 | $19.40 | $31.71 | 457,700 | — | — |
| 2008-11-17 | $19.61 | $32.06 | 460,000 | — | — |
| 2008-11-14 | $19.99 | $32.68 | 504,600 | — | — |
| 2008-11-13 | $20.59 | $33.66 | 691,400 | — | — |
| 2008-11-12 | $19.30 | $31.55 | 364,600 | — | — |
| 2008-11-11 | $20.56 | $33.36 | 607,700 | — | — |
| 2008-11-10 | $21.66 | $35.14 | 347,600 | — | — |
| 2008-11-07 | $22.07 | $35.81 | 377,900 | — | — |
| 2008-11-06 | $21.63 | $35.09 | 652,300 | — | — |
| 2008-11-05 | $22.34 | $36.24 | 581,100 | — | — |
| 2008-11-04 | $22.55 | $36.59 | 365,500 | — | — |
| 2008-11-03 | $22.03 | $35.74 | 477,500 | — | — |
| 2008-10-31 | $23.25 | $37.72 | 835,300 | — | — |
| 2008-10-30 | $21.32 | $34.59 | 594,000 | — | — |
| 2008-10-29 | $20.44 | $33.16 | 696,700 | — | — |
| 2008-10-28 | $20.30 | $32.94 | 767,600 | — | — |
| 2008-10-27 | $18.83 | $30.55 | 523,300 | — | — |
| 2008-10-24 | $19.42 | $31.51 | 662,300 | — | — |
| 2008-10-23 | $19.76 | $32.06 | 1,048,000 | — | — |
| 2008-10-22 | $19.82 | $32.16 | 1,075,200 | — | — |
| 2008-10-21 | $20.48 | $33.23 | 1,071,400 | — | — |
| 2008-10-20 | $22.07 | $35.81 | 574,600 | — | — |
| 2008-10-17 | $21.32 | $34.59 | 584,300 | — | — |
| 2008-10-16 | $21.25 | $34.48 | 1,004,000 | — | — |
| 2008-10-15 | $21.70 | $35.21 | 595,000 | — | — |
| 2008-10-14 | $24.02 | $38.97 | 802,400 | — | — |
| 2008-10-13 | $26.01 | $42.20 | 192,900 | — | — |
| 2008-10-10 | $24.41 | $39.60 | 761,800 | — | — |
| 2008-10-09 | $24.21 | $39.28 | 643,500 | — | — |
| 2008-10-08 | $25.51 | $41.39 | 623,700 | — | — |
| 2008-10-07 | $25.85 | $41.94 | 690,500 | — | — |
| 2008-10-06 | $27.25 | $44.21 | 717,100 | — | — |
| 2008-10-03 | $27.37 | $44.41 | 698,400 | — | — |
| 2008-10-02 | $28.19 | $45.74 | 546,700 | — | — |
| 2008-10-01 | $30.25 | $49.08 | 501,700 | — | — |
| 2008-09-30 | $29.97 | $48.62 | 752,300 | — | — |
| 2008-09-29 | $30.06 | $48.77 | 830,700 | — | — |
| 2008-09-26 | $31.42 | $50.98 | 527,900 | — | — |
| 2008-09-25 | $32.19 | $52.23 | 599,700 | — | — |
| 2008-09-24 | $33.37 | $54.14 | 692,700 | — | — |
| 2008-09-23 | $34.21 | $55.50 | 389,900 | — | — |
| 2008-09-22 | $35.17 | $57.06 | 376,100 | — | — |
| 2008-09-19 | $36.50 | $59.22 | 874,500 | — | — |
| 2008-09-18 | $35.56 | $57.69 | 1,108,300 | — | — |
| 2008-09-17 | $34.55 | $56.05 | 804,700 | — | — |
| 2008-09-16 | $36.21 | $58.75 | 1,034,600 | — | — |
| 2008-09-15 | $34.76 | $56.40 | 586,700 | — | — |
| 2008-09-12 | $34.89 | $56.61 | 310,000 | — | — |
| 2008-09-11 | $34.30 | $55.65 | 391,000 | — | — |
| 2008-09-10 | $33.91 | $55.02 | 472,200 | — | — |
| 2008-09-09 | $33.19 | $53.85 | 585,800 | — | — |
| 2008-09-08 | $33.37 | $54.14 | 500,800 | — | — |
| 2008-09-05 | $31.95 | $51.84 | 304,200 | — | — |
| 2008-09-04 | $31.90 | $51.76 | 346,600 | — | — |
| 2008-09-03 | $32.90 | $53.38 | 433,200 | — | — |
| 2008-09-02 | $33.75 | $54.76 | 613,600 | — | — |
| 2008-08-29 | $32.39 | $52.55 | 264,600 | — | — |
| 2008-08-28 | $32.72 | $53.09 | 201,700 | — | — |
| 2008-08-27 | $31.96 | $51.85 | 331,700 | — | — |
| 2008-08-26 | $31.70 | $51.43 | 215,000 | — | — |
| 2008-08-25 | $31.54 | $51.17 | 156,800 | — | — |
| 2008-08-22 | $32.41 | $52.58 | 139,100 | — | — |
| 2008-08-21 | $32.05 | $52.00 | 116,500 | — | — |
| 2008-08-20 | $32.02 | $51.95 | 276,200 | — | — |
| 2008-08-19 | $32.11 | $52.10 | 297,400 | — | — |
| 2008-08-18 | $33.09 | $53.69 | 384,400 | — | — |
| 2008-08-15 | $33.25 | $53.95 | 256,000 | — | — |
| 2008-08-14 | $32.89 | $53.36 | 275,900 | — | — |
| 2008-08-13 | $32.51 | $52.74 | 545,000 | — | — |
| 2008-08-12 | $32.35 | $52.23 | 484,400 | — | — |
| 2008-08-11 | $32.60 | $52.64 | 567,700 | — | — |
| 2008-08-08 | $31.46 | $50.80 | 813,600 | — | — |
| 2008-08-07 | $30.57 | $49.36 | 277,200 | — | — |
| 2008-08-06 | $31.01 | $50.07 | 351,200 | — | — |
| 2008-08-05 | $31.00 | $50.05 | 801,000 | — | — |
| 2008-08-04 | $30.32 | $48.96 | 435,000 | — | — |
| 2008-08-01 | $29.89 | $48.26 | 392,600 | — | — |
| 2008-07-31 | $30.59 | $49.39 | 545,300 | — | — |
| 2008-07-30 | $30.85 | $49.81 | 544,600 | — | — |
| 2008-07-29 | $31.12 | $50.25 | 520,900 | — | — |
| 2008-07-28 | $30.19 | $48.75 | 426,300 | — | — |
| 2008-07-25 | $30.44 | $49.15 | 527,700 | — | — |
| 2008-07-24 | $30.26 | $48.86 | 734,800 | — | — |
| 2008-07-23 | $30.75 | $49.65 | 1,953,000 | — | — |
| 2008-07-22 | $29.08 | $46.95 | 2,418,900 | — | — |
| 2008-07-21 | $26.95 | $43.51 | 532,500 | — | — |
| 2008-07-18 | $26.80 | $43.27 | 275,800 | — | — |
| 2008-07-17 | $27.14 | $43.82 | 718,900 | — | — |
| 2008-07-16 | $26.28 | $42.43 | 719,800 | — | — |
| 2008-07-15 | $26.06 | $42.08 | 477,500 | — | — |
| 2008-07-14 | $25.91 | $41.84 | 665,100 | — | — |
| 2008-07-11 | $26.17 | $42.26 | 604,900 | — | — |
| 2008-07-10 | $26.68 | $43.08 | 444,700 | — | — |
| 2008-07-09 | $26.81 | $43.29 | 963,000 | — | — |
| 2008-07-08 | $26.50 | $42.79 | 981,400 | — | — |
| 2008-07-07 | $26.12 | $42.17 | 604,400 | — | — |
| 2008-07-03 | $26.53 | $42.84 | 464,600 | — | — |
| 2008-07-02 | $27.25 | $44.00 | 654,500 | — | — |
| 2008-07-01 | $28.91 | $46.68 | 549,800 | — | — |
| 2008-06-30 | $29.00 | $46.82 | 461,100 | — | — |
| 2008-06-27 | $28.96 | $46.76 | 840,600 | — | — |
| 2008-06-26 | $28.89 | $46.65 | 580,500 | — | — |
| 2008-06-25 | $29.86 | $48.21 | 334,500 | — | — |
| 2008-06-24 | $29.39 | $47.45 | 491,700 | — | — |
| 2008-06-23 | $30.39 | $49.07 | 208,700 | — | — |
| 2008-06-20 | $30.64 | $49.47 | 421,100 | — | — |
| 2008-06-19 | $31.12 | $50.25 | 399,700 | — | — |
| 2008-06-18 | $30.97 | $50.01 | 264,900 | — | — |
| 2008-06-17 | $31.14 | $50.28 | 352,600 | — | — |
| 2008-06-16 | $31.61 | $51.04 | 285,100 | — | — |
| 2008-06-13 | $31.28 | $50.51 | 432,100 | — | — |
| 2008-06-12 | $30.87 | $49.84 | 222,000 | — | — |
| 2008-06-11 | $30.56 | $49.34 | 190,000 | — | — |
| 2008-06-10 | $31.26 | $50.47 | 208,900 | — | — |
| 2008-06-09 | $31.21 | $50.39 | 230,900 | — | — |
| 2008-06-06 | $31.47 | $50.81 | 489,000 | — | — |
| 2008-06-05 | $32.62 | $52.67 | 641,300 | — | — |
| 2008-06-04 | $31.81 | $51.36 | 836,100 | — | — |
| 2008-06-03 | $32.21 | $52.01 | 389,900 | — | — |
| 2008-06-02 | $32.58 | $52.61 | 399,800 | — | — |
| 2008-05-30 | $33.43 | $53.98 | 527,600 | — | — |
| 2008-05-29 | $33.13 | $53.49 | 466,200 | — | — |
| 2008-05-28 | $32.06 | $51.77 | 677,000 | — | — |
| 2008-05-27 | $32.80 | $52.96 | 697,800 | — | — |
| 2008-05-23 | $31.87 | $51.46 | 636,700 | — | — |
| 2008-05-22 | $32.29 | $52.14 | 359,900 | — | — |
| 2008-05-21 | $31.79 | $51.33 | 584,400 | — | — |
| 2008-05-20 | $32.28 | $52.12 | 608,100 | — | — |
| 2008-05-19 | $32.27 | $52.10 | 573,300 | — | — |
| 2008-05-16 | $32.06 | $51.77 | 717,200 | — | — |
| 2008-05-15 | $32.01 | $51.68 | 384,400 | — | — |
| 2008-05-14 | $31.51 | $50.88 | 388,100 | — | — |
| 2008-05-13 | $31.05 | $49.90 | 328,900 | — | — |
| 2008-05-12 | $30.98 | $49.79 | 575,800 | — | — |
| 2008-05-09 | $30.09 | $48.36 | 543,800 | — | — |
| 2008-05-08 | $29.62 | $47.60 | 448,400 | — | — |
| 2008-05-07 | $29.42 | $47.28 | 599,500 | — | — |
| 2008-05-06 | $29.50 | $47.41 | 628,200 | — | — |
| 2008-05-05 | $29.39 | $47.23 | 659,000 | — | — |
| 2008-05-02 | $29.90 | $48.05 | 626,400 | — | — |
| 2008-05-01 | $29.81 | $47.91 | 579,900 | — | — |
| 2008-04-30 | $28.88 | $46.41 | 661,400 | — | — |
| 2008-04-29 | $29.21 | $46.94 | 599,200 | — | — |
| 2008-04-28 | $28.97 | $46.56 | 766,000 | — | — |
| 2008-04-25 | $29.20 | $46.93 | 1,028,200 | — | — |
| 2008-04-24 | $29.68 | $47.70 | 1,523,300 | — | — |
| 2008-04-23 | $30.06 | $48.31 | 1,053,800 | — | — |
| 2008-04-22 | $30.50 | $49.02 | 1,946,700 | — | — |
| 2008-04-21 | $33.81 | $54.34 | 821,200 | — | — |
| 2008-04-18 | $34.57 | $55.56 | 650,000 | — | — |
| 2008-04-17 | $35.17 | $56.52 | 559,600 | — | — |
| 2008-04-16 | $35.31 | $56.75 | 752,000 | — | — |
| 2008-04-15 | $34.10 | $54.80 | 654,500 | — | — |
| 2008-04-14 | $32.94 | $52.94 | 353,500 | — | — |
| 2008-04-11 | $32.78 | $52.68 | 576,500 | — | — |
| 2008-04-10 | $33.44 | $53.74 | 196,400 | — | — |
| 2008-04-09 | $33.41 | $53.69 | 451,400 | — | — |
| 2008-04-08 | $34.01 | $54.66 | 175,400 | — | — |
| 2008-04-07 | $34.20 | $54.96 | 219,400 | — | — |
| 2008-04-04 | $34.74 | $55.83 | 283,800 | — | — |
| 2008-04-03 | $34.92 | $56.12 | 478,700 | — | — |
| 2008-04-02 | $35.17 | $56.52 | 522,300 | — | — |
| 2008-04-01 | $34.45 | $55.36 | 483,400 | — | — |
| 2008-03-31 | $33.44 | $53.74 | 364,500 | — | — |
| 2008-03-28 | $32.99 | $53.02 | 322,900 | — | — |
| 2008-03-27 | $33.20 | $53.36 | 345,700 | — | — |
| 2008-03-26 | $33.34 | $53.58 | 369,900 | — | — |
| 2008-03-25 | $33.29 | $53.50 | 588,700 | — | — |
| 2008-03-24 | $33.59 | $53.98 | 711,400 | — | — |
| 2008-03-20 | $32.92 | $52.91 | 971,500 | — | — |
| 2008-03-19 | $33.40 | $53.68 | 626,200 | — | — |
| 2008-03-18 | $34.15 | $54.88 | 786,600 | — | — |
| 2008-03-17 | $32.02 | $51.46 | 666,600 | — | — |
| 2008-03-14 | $31.68 | $50.91 | 862,600 | — | — |
| 2008-03-13 | $33.93 | $54.53 | 474,300 | — | — |
| 2008-03-12 | $33.79 | $54.30 | 335,100 | — | — |
| 2008-03-11 | $34.17 | $54.91 | 732,200 | — | — |
| 2008-03-10 | $33.25 | $53.44 | 418,000 | — | — |
| 2008-03-07 | $33.85 | $54.40 | 545,200 | — | — |
| 2008-03-06 | $34.37 | $55.24 | 605,600 | — | — |
| 2008-03-05 | $35.79 | $57.52 | 443,600 | — | — |
| 2008-03-04 | $35.57 | $57.16 | 723,200 | — | — |
| 2008-03-03 | $37.18 | $59.75 | 785,000 | — | — |
| 2008-02-29 | $36.53 | $58.71 | 361,800 | — | — |
| 2008-02-28 | $38.02 | $61.10 | 561,800 | — | — |
| 2008-02-27 | $38.65 | $62.11 | 472,300 | — | — |
| 2008-02-26 | $38.88 | $62.48 | 404,300 | — | — |
| 2008-02-25 | $39.57 | $63.59 | 749,600 | — | — |
| 2008-02-22 | $38.37 | $61.66 | 443,700 | — | — |
| 2008-02-21 | $38.93 | $62.56 | 473,900 | — | — |
| 2008-02-20 | $39.34 | $63.22 | 461,500 | — | — |
| 2008-02-19 | $39.67 | $63.75 | 581,500 | — | — |
| 2008-02-15 | $39.24 | $63.06 | 547,000 | — | — |
| 2008-02-14 | $39.37 | $63.04 | 506,700 | — | — |
| 2008-02-13 | $39.65 | $63.49 | 685,700 | — | — |
| 2008-02-12 | $37.97 | $60.80 | 1,011,600 | — | — |
| 2008-02-11 | $37.60 | $60.20 | 1,557,300 | — | — |
| 2008-02-08 | $33.05 | $52.92 | 423,700 | — | — |
| 2008-02-07 | $33.85 | $54.20 | 326,900 | — | — |
| 2008-02-06 | $33.17 | $53.11 | 246,800 | — | — |
| 2008-02-05 | $33.25 | $53.24 | 202,300 | — | — |
| 2008-02-04 | $34.25 | $54.84 | 306,600 | — | — |
| 2008-02-01 | $34.23 | $54.81 | 525,000 | — | — |
| 2008-01-31 | $33.30 | $53.32 | 561,400 | — | — |
| 2008-01-30 | $32.08 | $51.37 | 504,200 | — | — |
| 2008-01-29 | $32.04 | $51.30 | 430,700 | — | — |
| 2008-01-28 | $31.61 | $50.61 | 580,200 | — | — |
| 2008-01-25 | $30.34 | $48.58 | 1,023,100 | — | — |
| 2008-01-24 | $30.09 | $48.18 | 721,700 | — | — |
| 2008-01-23 | $30.19 | $48.34 | 855,400 | — | — |
| 2008-01-22 | $30.02 | $48.07 | 579,800 | — | — |
| 2008-01-18 | $30.28 | $48.48 | 606,900 | — | — |
| 2008-01-17 | $29.96 | $47.97 | 394,500 | — | — |
| 2008-01-16 | $31.06 | $49.73 | 449,800 | — | — |
| 2008-01-15 | $31.38 | $50.25 | 447,600 | — | — |
| 2008-01-14 | $32.57 | $52.15 | 559,400 | — | — |
| 2008-01-11 | $31.95 | $51.16 | 394,500 | — | — |
| 2008-01-10 | $32.56 | $52.13 | 632,400 | — | — |
| 2008-01-09 | $32.81 | $52.53 | 378,600 | — | — |
| 2008-01-08 | $33.05 | $52.92 | 367,600 | — | — |
| 2008-01-07 | $33.98 | $54.41 | 798,900 | — | — |
| 2008-01-04 | $34.53 | $55.29 | 435,200 | — | — |
| 2008-01-03 | $36.95 | $59.16 | 248,100 | — | — |
| 2008-01-02 | $37.43 | $59.93 | 411,800 | — | — |