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 | $23.22 | $67.84 | 726,600 | — | — |
| 2008-12-30 | $22.99 | $67.16 | 690,000 | — | — |
| 2008-12-29 | $21.86 | $63.88 | 818,200 | — | — |
| 2008-12-26 | $22.64 | $66.16 | 153,800 | — | — |
| 2008-12-24 | $22.33 | $65.23 | 121,600 | — | — |
| 2008-12-23 | $22.37 | $65.37 | 501,400 | — | — |
| 2008-12-22 | $22.50 | $65.75 | 815,200 | — | — |
| 2008-12-19 | $22.61 | $66.07 | 1,066,600 | — | — |
| 2008-12-18 | $21.97 | $64.18 | 748,800 | — | — |
| 2008-12-17 | $21.43 | $62.63 | 513,800 | — | — |
| 2008-12-16 | $21.26 | $62.12 | 438,800 | — | — |
| 2008-12-15 | $20.21 | $59.05 | 316,200 | — | — |
| 2008-12-12 | $20.29 | $59.27 | 459,000 | — | — |
| 2008-12-11 | $19.26 | $56.29 | 445,600 | — | — |
| 2008-12-10 | $19.87 | $58.06 | 396,800 | — | — |
| 2008-12-09 | $19.80 | $57.84 | 306,000 | — | — |
| 2008-12-08 | $20.50 | $59.89 | 420,400 | — | — |
| 2008-12-05 | $20.67 | $60.41 | 299,600 | — | — |
| 2008-12-04 | $20.17 | $58.94 | 338,400 | — | — |
| 2008-12-03 | $20.64 | $60.31 | 429,000 | — | — |
| 2008-12-02 | $20.53 | $59.98 | 427,200 | — | — |
| 2008-12-01 | $19.82 | $57.92 | 422,600 | — | — |
| 2008-11-28 | $21.25 | $62.09 | 175,200 | — | — |
| 2008-11-26 | $21.04 | $61.47 | 485,400 | — | — |
| 2008-11-25 | $20.67 | $60.40 | 468,200 | — | — |
| 2008-11-24 | $20.40 | $59.60 | 897,800 | — | — |
| 2008-11-21 | $20.24 | $59.13 | 1,070,800 | — | — |
| 2008-11-20 | $19.08 | $55.74 | 746,800 | — | — |
| 2008-11-19 | $20.43 | $59.70 | 1,072,800 | — | — |
| 2008-11-18 | $20.09 | $58.72 | 774,400 | — | — |
| 2008-11-17 | $19.72 | $57.61 | 657,800 | — | — |
| 2008-11-14 | $19.31 | $56.42 | 796,400 | — | — |
| 2008-11-13 | $19.70 | $57.55 | 870,800 | — | — |
| 2008-11-12 | $18.70 | $54.64 | 575,600 | — | — |
| 2008-11-11 | $19.58 | $57.20 | 1,040,000 | — | — |
| 2008-11-10 | $19.31 | $56.42 | 401,200 | — | — |
| 2008-11-07 | $19.38 | $56.63 | 568,600 | — | — |
| 2008-11-06 | $19.02 | $55.58 | 449,200 | — | — |
| 2008-11-05 | $19.10 | $55.81 | 454,000 | — | — |
| 2008-11-04 | $19.43 | $56.79 | 631,600 | — | — |
| 2008-11-03 | $19.33 | $56.50 | 777,600 | — | — |
| 2008-10-31 | $18.78 | $54.88 | 716,000 | — | — |
| 2008-10-30 | $18.23 | $53.25 | 405,200 | — | — |
| 2008-10-29 | $16.82 | $48.71 | 442,200 | — | — |
| 2008-10-28 | $16.22 | $46.97 | 267,800 | — | — |
| 2008-10-27 | $14.87 | $43.06 | 201,000 | — | — |
| 2008-10-24 | $15.68 | $45.42 | 326,200 | — | — |
| 2008-10-23 | $16.21 | $46.95 | 388,000 | — | — |
| 2008-10-22 | $15.55 | $45.04 | 238,400 | — | — |
| 2008-10-21 | $16.25 | $47.07 | 430,800 | — | — |
| 2008-10-20 | $16.99 | $49.21 | 309,400 | — | — |
| 2008-10-17 | $16.60 | $48.08 | 344,400 | — | — |
| 2008-10-16 | $17.47 | $50.59 | 438,600 | — | — |
| 2008-10-15 | $16.04 | $46.46 | 253,400 | — | — |
| 2008-10-14 | $17.17 | $49.73 | 476,600 | — | — |
| 2008-10-13 | $17.82 | $51.62 | 153,000 | — | — |
| 2008-10-10 | $15.92 | $46.10 | 652,600 | — | — |
| 2008-10-09 | $15.34 | $44.43 | 422,000 | — | — |
| 2008-10-08 | $16.46 | $47.66 | 484,200 | — | — |
| 2008-10-07 | $17.00 | $49.26 | 328,800 | — | — |
| 2008-10-06 | $18.19 | $52.69 | 503,600 | — | — |
| 2008-10-03 | $18.49 | $53.54 | 270,000 | — | — |
| 2008-10-02 | $18.92 | $54.82 | 171,400 | — | — |
| 2008-10-01 | $18.82 | $54.51 | 294,400 | — | — |
| 2008-09-30 | $19.25 | $55.76 | 518,400 | — | — |
| 2008-09-29 | $18.05 | $52.27 | 398,200 | — | — |
| 2008-09-26 | $19.92 | $57.71 | 265,200 | — | — |
| 2008-09-25 | $19.93 | $57.74 | 237,200 | — | — |
| 2008-09-24 | $19.59 | $56.76 | 181,000 | — | — |
| 2008-09-23 | $19.73 | $57.14 | 215,000 | — | — |
| 2008-09-22 | $19.71 | $57.09 | 278,000 | — | — |
| 2008-09-19 | $20.10 | $58.22 | 674,800 | — | — |
| 2008-09-18 | $20.11 | $58.25 | 509,600 | — | — |
| 2008-09-17 | $19.15 | $55.47 | 207,800 | — | — |
| 2008-09-16 | $19.82 | $57.41 | 348,200 | — | — |
| 2008-09-15 | $18.73 | $54.24 | 235,600 | — | — |
| 2008-09-12 | $19.15 | $55.46 | 207,000 | — | — |
| 2008-09-11 | $19.12 | $55.38 | 182,400 | — | — |
| 2008-09-10 | $19.26 | $55.80 | 185,800 | — | — |
| 2008-09-09 | $19.14 | $55.44 | 255,600 | — | — |
| 2008-09-08 | $19.37 | $56.11 | 277,600 | — | — |
| 2008-09-05 | $18.78 | $54.40 | 183,600 | — | — |
| 2008-09-04 | $19.14 | $55.44 | 271,800 | — | — |
| 2008-09-03 | $19.68 | $57.02 | 317,000 | — | — |
| 2008-09-02 | $19.76 | $57.25 | 248,400 | — | — |
| 2008-08-29 | $19.65 | $56.90 | 235,000 | — | — |
| 2008-08-28 | $19.92 | $57.69 | 282,800 | — | — |
| 2008-08-27 | $19.82 | $57.40 | 266,200 | — | — |
| 2008-08-26 | $19.66 | $56.95 | 190,600 | — | — |
| 2008-08-25 | $19.87 | $57.54 | 184,600 | — | — |
| 2008-08-22 | $20.03 | $58.02 | 337,400 | — | — |
| 2008-08-21 | $19.61 | $56.80 | 307,200 | — | — |
| 2008-08-20 | $19.86 | $57.53 | 314,800 | — | — |
| 2008-08-19 | $20.11 | $58.24 | 305,600 | — | — |
| 2008-08-18 | $19.99 | $57.89 | 316,600 | — | — |
| 2008-08-15 | $20.00 | $57.93 | 389,200 | — | — |
| 2008-08-14 | $19.75 | $57.21 | 332,800 | — | — |
| 2008-08-13 | $19.68 | $57.00 | 475,200 | — | — |
| 2008-08-12 | $19.59 | $56.76 | 273,600 | — | — |
| 2008-08-11 | $19.97 | $57.83 | 275,800 | — | — |
| 2008-08-08 | $19.16 | $55.50 | 378,200 | — | — |
| 2008-08-07 | $19.47 | $56.38 | 284,600 | — | — |
| 2008-08-06 | $19.08 | $55.27 | 350,800 | — | — |
| 2008-08-05 | $19.29 | $55.86 | 385,400 | — | — |
| 2008-08-04 | $18.40 | $53.30 | 179,400 | — | — |
| 2008-08-01 | $18.43 | $53.40 | 233,200 | — | — |
| 2008-07-31 | $18.37 | $53.21 | 451,000 | — | — |
| 2008-07-30 | $17.76 | $51.02 | 242,600 | — | — |
| 2008-07-29 | $17.74 | $50.96 | 247,800 | — | — |
| 2008-07-28 | $17.59 | $50.55 | 240,400 | — | — |
| 2008-07-25 | $17.47 | $50.17 | 200,000 | — | — |
| 2008-07-24 | $16.99 | $48.81 | 307,800 | — | — |
| 2008-07-23 | $17.18 | $49.37 | 476,600 | — | — |
| 2008-07-22 | $17.75 | $51.00 | 335,000 | — | — |
| 2008-07-21 | $16.80 | $48.25 | 174,800 | — | — |
| 2008-07-18 | $16.52 | $47.46 | 385,000 | — | — |
| 2008-07-17 | $16.75 | $48.13 | 262,200 | — | — |
| 2008-07-16 | $16.78 | $48.19 | 325,200 | — | — |
| 2008-07-15 | $16.61 | $47.70 | 293,800 | — | — |
| 2008-07-14 | $16.54 | $47.51 | 320,800 | — | — |
| 2008-07-11 | $16.78 | $48.19 | 407,200 | — | — |
| 2008-07-10 | $16.38 | $47.05 | 366,600 | — | — |
| 2008-07-09 | $16.03 | $46.05 | 371,400 | — | — |
| 2008-07-08 | $16.15 | $46.38 | 258,600 | — | — |
| 2008-07-07 | $15.59 | $44.79 | 366,000 | — | — |
| 2008-07-03 | $15.58 | $44.76 | 187,000 | — | — |
| 2008-07-02 | $15.86 | $45.56 | 435,200 | — | — |
| 2008-07-01 | $16.57 | $47.60 | 443,600 | — | — |
| 2008-06-30 | $16.39 | $47.07 | 626,400 | — | — |
| 2008-06-27 | $15.85 | $45.52 | 2,345,800 | — | — |
| 2008-06-26 | $16.92 | $48.61 | 416,000 | — | — |
| 2008-06-25 | $17.54 | $50.39 | 243,600 | — | — |
| 2008-06-24 | $17.73 | $50.92 | 132,400 | — | — |
| 2008-06-23 | $18.20 | $52.27 | 124,800 | — | — |
| 2008-06-20 | $18.17 | $52.20 | 305,800 | — | — |
| 2008-06-19 | $18.38 | $52.79 | 124,000 | — | — |
| 2008-06-18 | $18.11 | $52.01 | 175,800 | — | — |
| 2008-06-17 | $18.27 | $52.48 | 238,800 | — | — |
| 2008-06-16 | $18.34 | $52.70 | 209,600 | — | — |
| 2008-06-13 | $18.43 | $52.94 | 193,400 | — | — |
| 2008-06-12 | $18.06 | $51.88 | 278,200 | — | — |
| 2008-06-11 | $17.86 | $51.29 | 207,200 | — | — |
| 2008-06-10 | $18.01 | $51.75 | 202,800 | — | — |
| 2008-06-09 | $18.09 | $51.97 | 210,400 | — | — |
| 2008-06-06 | $17.77 | $51.05 | 1,065,800 | — | — |
| 2008-06-05 | $18.63 | $53.50 | 197,200 | — | — |
| 2008-06-04 | $18.25 | $52.44 | 273,000 | — | — |
| 2008-06-03 | $17.84 | $51.26 | 175,200 | — | — |
| 2008-06-02 | $17.81 | $51.16 | 255,400 | — | — |
| 2008-05-30 | $18.22 | $52.34 | 192,000 | — | — |
| 2008-05-29 | $18.30 | $52.56 | 185,600 | — | — |
| 2008-05-28 | $18.01 | $51.75 | 214,000 | — | — |
| 2008-05-27 | $18.27 | $52.48 | 212,000 | — | — |
| 2008-05-23 | $18.00 | $51.72 | 135,200 | — | — |
| 2008-05-22 | $18.37 | $52.76 | 174,400 | — | — |
| 2008-05-21 | $18.38 | $52.80 | 229,200 | — | — |
| 2008-05-20 | $18.05 | $51.85 | 107,800 | — | — |
| 2008-05-19 | $18.05 | $51.84 | 193,800 | — | — |
| 2008-05-16 | $17.98 | $51.65 | 200,800 | — | — |
| 2008-05-15 | $18.06 | $51.87 | 199,000 | — | — |
| 2008-05-14 | $18.53 | $53.22 | 285,200 | — | — |
| 2008-05-13 | $18.39 | $52.83 | 357,000 | — | — |
| 2008-05-12 | $18.82 | $54.05 | 332,600 | — | — |
| 2008-05-09 | $18.42 | $52.93 | 315,800 | — | — |
| 2008-05-08 | $17.73 | $50.92 | 281,400 | — | — |
| 2008-05-07 | $17.82 | $51.19 | 294,200 | — | — |
| 2008-05-06 | $18.29 | $52.53 | 350,400 | — | — |
| 2008-05-05 | $18.45 | $52.99 | 287,200 | — | — |
| 2008-05-02 | $18.40 | $52.84 | 418,200 | — | — |
| 2008-05-01 | $18.73 | $53.37 | 481,200 | — | — |
| 2008-04-30 | $19.35 | $55.15 | 317,800 | — | — |
| 2008-04-29 | $19.09 | $54.41 | 363,400 | — | — |
| 2008-04-28 | $19.42 | $55.34 | 211,800 | — | — |
| 2008-04-25 | $19.24 | $54.84 | 189,200 | — | — |
| 2008-04-24 | $19.74 | $56.26 | 247,800 | — | — |
| 2008-04-23 | $19.75 | $56.29 | 366,800 | — | — |
| 2008-04-22 | $19.67 | $56.05 | 343,600 | — | — |
| 2008-04-21 | $20.22 | $57.62 | 325,000 | — | — |
| 2008-04-18 | $20.41 | $58.16 | 273,600 | — | — |
| 2008-04-17 | $20.24 | $57.69 | 276,000 | — | — |
| 2008-04-16 | $20.52 | $58.49 | 418,600 | — | — |
| 2008-04-15 | $20.29 | $57.82 | 388,800 | — | — |
| 2008-04-14 | $20.00 | $57.00 | 300,000 | — | — |
| 2008-04-11 | $19.96 | $56.88 | 217,600 | — | — |
| 2008-04-10 | $20.15 | $57.43 | 244,800 | — | — |
| 2008-04-09 | $20.03 | $57.08 | 286,000 | — | — |
| 2008-04-08 | $19.93 | $56.82 | 203,000 | — | — |
| 2008-04-07 | $19.90 | $56.72 | 148,200 | — | — |
| 2008-04-04 | $19.82 | $56.49 | 238,600 | — | — |
| 2008-04-03 | $19.81 | $56.46 | 322,000 | — | — |
| 2008-04-02 | $19.72 | $56.19 | 413,600 | — | — |
| 2008-04-01 | $19.67 | $56.06 | 241,600 | — | — |
| 2008-03-31 | $19.08 | $54.37 | 335,400 | — | — |
| 2008-03-28 | $18.50 | $52.71 | 827,000 | — | — |
| 2008-03-27 | $19.06 | $54.31 | 444,800 | — | — |
| 2008-03-26 | $19.88 | $56.65 | 270,200 | — | — |
| 2008-03-25 | $19.43 | $55.39 | 366,800 | — | — |
| 2008-03-24 | $19.86 | $56.61 | 349,400 | — | — |
| 2008-03-20 | $20.17 | $57.50 | 740,600 | — | — |
| 2008-03-19 | $19.56 | $55.75 | 390,200 | — | — |
| 2008-03-18 | $20.34 | $57.97 | 371,800 | — | — |
| 2008-03-17 | $19.63 | $55.94 | 397,800 | — | — |
| 2008-03-14 | $19.50 | $55.58 | 387,000 | — | — |
| 2008-03-13 | $20.00 | $57.00 | 557,000 | — | — |
| 2008-03-12 | $19.83 | $56.51 | 460,200 | — | — |
| 2008-03-11 | $19.76 | $56.32 | 398,200 | — | — |
| 2008-03-10 | $18.94 | $53.98 | 180,000 | — | — |
| 2008-03-07 | $19.24 | $54.82 | 699,200 | — | — |
| 2008-03-06 | $18.84 | $53.71 | 460,600 | — | — |
| 2008-03-05 | $19.09 | $54.41 | 393,600 | — | — |
| 2008-03-04 | $18.80 | $53.58 | 737,200 | — | — |
| 2008-03-03 | $18.93 | $53.95 | 304,200 | — | — |
| 2008-02-29 | $18.81 | $53.61 | 546,000 | — | — |
| 2008-02-28 | $18.99 | $54.11 | 1,677,000 | — | — |
| 2008-02-27 | $18.32 | $52.22 | 448,000 | — | — |
| 2008-02-26 | $18.41 | $52.47 | 596,600 | — | — |
| 2008-02-25 | $17.89 | $50.98 | 262,400 | — | — |
| 2008-02-22 | $17.53 | $49.96 | 344,200 | — | — |
| 2008-02-21 | $17.32 | $49.37 | 208,000 | — | — |
| 2008-02-20 | $17.75 | $50.59 | 174,000 | — | — |
| 2008-02-19 | $17.47 | $49.78 | 171,600 | — | — |
| 2008-02-15 | $17.44 | $49.71 | 165,400 | — | — |
| 2008-02-14 | $17.61 | $50.18 | 175,000 | — | — |
| 2008-02-13 | $18.06 | $51.48 | 212,200 | — | — |
| 2008-02-12 | $17.54 | $49.99 | 206,800 | — | — |
| 2008-02-11 | $17.39 | $49.57 | 178,400 | — | — |
| 2008-02-08 | $17.43 | $49.69 | 174,200 | — | — |
| 2008-02-07 | $17.68 | $50.41 | 229,800 | — | — |
| 2008-02-06 | $17.43 | $49.68 | 180,800 | — | — |
| 2008-02-05 | $17.34 | $49.42 | 206,600 | — | — |
| 2008-02-04 | $17.88 | $50.95 | 187,000 | — | — |
| 2008-02-01 | $17.67 | $50.38 | 242,600 | — | — |
| 2008-01-31 | $17.37 | $49.51 | 325,000 | — | — |
| 2008-01-30 | $16.79 | $47.44 | 330,000 | — | — |
| 2008-01-29 | $17.50 | $49.44 | 183,000 | — | — |
| 2008-01-28 | $17.62 | $49.77 | 298,000 | — | — |
| 2008-01-25 | $17.30 | $48.88 | 247,000 | — | — |
| 2008-01-24 | $17.58 | $49.66 | 344,200 | — | — |
| 2008-01-23 | $18.01 | $50.88 | 407,000 | — | — |
| 2008-01-22 | $17.00 | $48.03 | 638,800 | — | — |
| 2008-01-18 | $17.98 | $50.80 | 416,400 | — | — |
| 2008-01-17 | $18.05 | $50.98 | 411,600 | — | — |
| 2008-01-16 | $18.14 | $51.25 | 555,400 | — | — |
| 2008-01-15 | $18.12 | $51.18 | 135,800 | — | — |
| 2008-01-14 | $18.33 | $51.77 | 167,400 | — | — |
| 2008-01-11 | $18.12 | $51.20 | 263,000 | — | — |
| 2008-01-10 | $18.38 | $51.92 | 418,600 | — | — |
| 2008-01-09 | $18.46 | $52.14 | 350,200 | — | — |
| 2008-01-08 | $18.23 | $51.49 | 357,200 | — | — |
| 2008-01-07 | $18.35 | $51.85 | 511,600 | — | — |
| 2008-01-04 | $18.19 | $51.39 | 334,600 | — | — |
| 2008-01-03 | $18.45 | $52.11 | 272,400 | — | — |
| 2008-01-02 | $18.40 | $51.99 | 321,600 | — | — |