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
- 1973-05-03 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 | $16.70 | $16.83 | 148,800 | — | — |
| 2008-12-30 | $16.34 | $16.46 | 114,500 | — | — |
| 2008-12-29 | $15.50 | $15.62 | 153,400 | — | — |
| 2008-12-26 | $17.05 | $17.18 | 61,400 | — | — |
| 2008-12-24 | $17.49 | $17.62 | 51,100 | — | — |
| 2008-12-23 | $16.95 | $17.08 | 70,600 | — | — |
| 2008-12-22 | $17.02 | $17.15 | 63,800 | — | — |
| 2008-12-19 | $17.77 | $17.90 | 147,200 | — | — |
| 2008-12-18 | $17.97 | $18.11 | 93,300 | — | — |
| 2008-12-17 | $17.19 | $17.32 | 137,300 | — | — |
| 2008-12-16 | $19.25 | $19.40 | 87,600 | — | — |
| 2008-12-15 | $17.47 | $17.60 | 64,500 | — | — |
| 2008-12-12 | $18.67 | $18.81 | 75,300 | — | — |
| 2008-12-11 | $17.63 | $17.76 | 83,000 | — | — |
| 2008-12-10 | $19.19 | $19.34 | 104,600 | — | — |
| 2008-12-09 | $17.39 | $17.52 | 95,400 | — | — |
| 2008-12-08 | $17.67 | $17.80 | 110,800 | — | — |
| 2008-12-05 | $16.97 | $17.10 | 115,800 | — | — |
| 2008-12-04 | $16.05 | $16.17 | 141,000 | — | — |
| 2008-12-03 | $16.50 | $16.62 | 197,000 | — | — |
| 2008-12-02 | $15.47 | $15.59 | 161,500 | — | — |
| 2008-12-01 | $14.02 | $14.13 | 148,000 | — | — |
| 2008-11-28 | $16.72 | $16.85 | 61,000 | — | — |
| 2008-11-26 | $16.01 | $16.13 | 83,200 | — | — |
| 2008-11-25 | $14.61 | $14.72 | 98,800 | — | — |
| 2008-11-24 | $14.79 | $14.90 | 236,100 | — | — |
| 2008-11-21 | $14.39 | $14.50 | 153,800 | — | — |
| 2008-11-20 | $13.82 | $13.92 | 119,800 | — | — |
| 2008-11-19 | $14.57 | $14.68 | 132,200 | — | — |
| 2008-11-18 | $15.40 | $15.44 | 214,000 | — | — |
| 2008-11-17 | $15.89 | $15.93 | 182,200 | — | — |
| 2008-11-14 | $15.63 | $15.67 | 423,400 | — | — |
| 2008-11-13 | $19.01 | $19.06 | 350,600 | — | — |
| 2008-11-12 | $16.80 | $16.84 | 266,000 | — | — |
| 2008-11-11 | $18.40 | $18.45 | 278,900 | — | — |
| 2008-11-10 | $18.01 | $18.06 | 194,000 | — | — |
| 2008-11-07 | $18.91 | $18.96 | 247,500 | — | — |
| 2008-11-06 | $18.81 | $18.86 | 309,200 | — | — |
| 2008-11-05 | $18.83 | $18.88 | 252,100 | — | — |
| 2008-11-04 | $19.72 | $19.77 | 270,700 | — | — |
| 2008-11-03 | $19.71 | $19.76 | 229,100 | — | — |
| 2008-10-31 | $20.19 | $20.24 | 315,700 | — | — |
| 2008-10-30 | $20.96 | $21.02 | 299,000 | — | — |
| 2008-10-29 | $19.56 | $19.61 | 282,100 | — | — |
| 2008-10-28 | $18.10 | $18.15 | 298,900 | — | — |
| 2008-10-27 | $13.58 | $13.62 | 357,600 | — | — |
| 2008-10-24 | $14.01 | $14.05 | 146,600 | — | — |
| 2008-10-23 | $13.96 | $14.00 | 110,200 | — | — |
| 2008-10-22 | $13.87 | $13.91 | 130,100 | — | — |
| 2008-10-21 | $14.78 | $14.82 | 88,100 | — | — |
| 2008-10-20 | $15.78 | $15.82 | 126,800 | — | — |
| 2008-10-17 | $14.86 | $14.90 | 109,200 | — | — |
| 2008-10-16 | $14.11 | $14.15 | 241,200 | — | — |
| 2008-10-15 | $13.60 | $13.64 | 92,000 | — | — |
| 2008-10-14 | $15.36 | $15.40 | 91,800 | — | — |
| 2008-10-13 | $16.16 | $16.20 | 54,200 | — | — |
| 2008-10-10 | $15.05 | $15.09 | 145,200 | — | — |
| 2008-10-09 | $15.33 | $15.37 | 122,100 | — | — |
| 2008-10-08 | $17.19 | $17.24 | 107,700 | — | — |
| 2008-10-07 | $18.06 | $18.11 | 86,500 | — | — |
| 2008-10-06 | $19.29 | $19.34 | 76,600 | — | — |
| 2008-10-03 | $20.31 | $20.36 | 86,800 | — | — |
| 2008-10-02 | $21.51 | $21.57 | 76,600 | — | — |
| 2008-10-01 | $22.93 | $22.99 | 64,400 | — | — |
| 2008-09-30 | $23.88 | $23.94 | 135,900 | — | — |
| 2008-09-29 | $23.18 | $23.24 | 116,200 | — | — |
| 2008-09-26 | $23.94 | $24.00 | 89,200 | — | — |
| 2008-09-25 | $23.67 | $23.73 | 69,900 | — | — |
| 2008-09-24 | $23.47 | $23.53 | 85,300 | — | — |
| 2008-09-23 | $23.13 | $23.19 | 72,400 | — | — |
| 2008-09-22 | $23.48 | $23.54 | 74,300 | — | — |
| 2008-09-19 | $23.62 | $23.68 | 176,400 | — | — |
| 2008-09-18 | $22.13 | $22.19 | 143,800 | — | — |
| 2008-09-17 | $20.84 | $20.90 | 155,700 | — | — |
| 2008-09-16 | $22.83 | $22.89 | 98,200 | — | — |
| 2008-09-15 | $22.52 | $22.58 | 68,800 | — | — |
| 2008-09-12 | $23.87 | $23.93 | 70,600 | — | — |
| 2008-09-11 | $23.71 | $23.77 | 97,500 | — | — |
| 2008-09-10 | $24.53 | $24.60 | 161,400 | — | — |
| 2008-09-09 | $23.32 | $23.38 | 114,800 | — | — |
| 2008-09-08 | $24.85 | $24.92 | 143,900 | — | — |
| 2008-09-05 | $25.47 | $25.54 | 75,500 | — | — |
| 2008-09-04 | $25.79 | $25.86 | 63,700 | — | — |
| 2008-09-03 | $27.03 | $27.10 | 84,200 | — | — |
| 2008-09-02 | $26.28 | $26.35 | 78,900 | — | — |
| 2008-08-29 | $26.47 | $26.54 | 44,900 | — | — |
| 2008-08-28 | $27.90 | $27.97 | 55,900 | — | — |
| 2008-08-27 | $27.00 | $27.07 | 60,800 | — | — |
| 2008-08-26 | $26.75 | $26.82 | 54,300 | — | — |
| 2008-08-25 | $27.10 | $27.17 | 79,000 | — | — |
| 2008-08-22 | $27.64 | $27.71 | 47,000 | — | — |
| 2008-08-21 | $27.09 | $27.16 | 68,400 | — | — |
| 2008-08-20 | $27.23 | $27.30 | 88,800 | — | — |
| 2008-08-19 | $26.36 | $26.43 | 84,700 | — | — |
| 2008-08-18 | $27.66 | $27.73 | 95,300 | — | — |
| 2008-08-15 | $27.34 | $27.41 | 72,500 | — | — |
| 2008-08-14 | $27.50 | $27.57 | 53,700 | — | — |
| 2008-08-13 | $27.49 | $27.56 | 70,000 | — | — |
| 2008-08-12 | $27.59 | $27.66 | 83,800 | — | — |
| 2008-08-11 | $28.36 | $28.36 | 128,600 | — | — |
| 2008-08-08 | $26.80 | $26.80 | 96,700 | — | — |
| 2008-08-07 | $26.24 | $26.24 | 92,300 | — | — |
| 2008-08-06 | $27.18 | $27.18 | 77,300 | — | — |
| 2008-08-05 | $27.43 | $27.43 | 144,500 | — | — |
| 2008-08-04 | $27.05 | $27.05 | 116,300 | — | — |
| 2008-08-01 | $27.27 | $27.27 | 119,900 | — | — |
| 2008-07-31 | $27.41 | $27.41 | 129,000 | — | — |
| 2008-07-30 | $27.32 | $27.32 | 142,100 | — | — |
| 2008-07-29 | $27.62 | $27.62 | 186,200 | — | — |
| 2008-07-28 | $27.66 | $27.66 | 493,300 | — | — |
| 2008-07-25 | $29.76 | $29.76 | 171,200 | — | — |
| 2008-07-24 | $28.10 | $28.10 | 85,600 | — | — |
| 2008-07-23 | $29.32 | $29.32 | 94,600 | — | — |
| 2008-07-22 | $28.79 | $28.79 | 117,900 | — | — |
| 2008-07-21 | $26.96 | $26.96 | 41,800 | — | — |
| 2008-07-18 | $26.94 | $26.94 | 76,400 | — | — |
| 2008-07-17 | $26.78 | $26.78 | 115,000 | — | — |
| 2008-07-16 | $27.19 | $27.19 | 136,100 | — | — |
| 2008-07-15 | $25.33 | $25.33 | 99,300 | — | — |
| 2008-07-14 | $25.61 | $25.61 | 110,500 | — | — |
| 2008-07-11 | $25.62 | $25.62 | 107,100 | — | — |
| 2008-07-10 | $26.47 | $26.47 | 103,200 | — | — |
| 2008-07-09 | $26.07 | $26.07 | 214,400 | — | — |
| 2008-07-08 | $27.02 | $27.02 | 293,200 | — | — |
| 2008-07-07 | $24.12 | $24.12 | 212,000 | — | — |
| 2008-07-03 | $23.20 | $23.20 | 105,500 | — | — |
| 2008-07-02 | $21.62 | $21.62 | 318,900 | — | — |
| 2008-07-01 | $23.17 | $23.17 | 243,100 | — | — |
| 2008-06-30 | $22.96 | $22.96 | 236,400 | — | — |
| 2008-06-27 | $24.23 | $24.23 | 979,000 | — | — |
| 2008-06-26 | $23.52 | $23.52 | 110,900 | — | — |
| 2008-06-25 | $24.30 | $24.30 | 103,600 | — | — |
| 2008-06-24 | $25.64 | $25.64 | 126,200 | — | — |
| 2008-06-23 | $24.78 | $24.78 | 38,300 | — | — |
| 2008-06-20 | $24.68 | $24.68 | 60,200 | — | — |
| 2008-06-19 | $25.27 | $25.27 | 82,900 | — | — |
| 2008-06-18 | $24.34 | $24.34 | 68,600 | — | — |
| 2008-06-17 | $24.35 | $24.35 | 70,900 | — | — |
| 2008-06-16 | $24.90 | $24.90 | 89,800 | — | — |
| 2008-06-13 | $24.65 | $24.65 | 144,200 | — | — |
| 2008-06-12 | $24.60 | $24.60 | 116,500 | — | — |
| 2008-06-11 | $24.50 | $24.50 | 146,400 | — | — |
| 2008-06-10 | $25.68 | $25.68 | 227,200 | — | — |
| 2008-06-09 | $26.93 | $26.93 | 152,400 | — | — |
| 2008-06-06 | $27.86 | $27.86 | 95,600 | — | — |
| 2008-06-05 | $28.95 | $28.95 | 133,800 | — | — |
| 2008-06-04 | $28.70 | $28.70 | 152,500 | — | — |
| 2008-06-03 | $29.60 | $29.60 | 78,600 | — | — |
| 2008-06-02 | $30.47 | $30.47 | 88,900 | — | — |
| 2008-05-30 | $31.67 | $31.67 | 69,200 | — | — |
| 2008-05-29 | $30.44 | $30.44 | 64,100 | — | — |
| 2008-05-28 | $30.85 | $30.85 | 54,900 | — | — |
| 2008-05-27 | $32.25 | $32.25 | 26,700 | — | — |
| 2008-05-23 | $31.01 | $31.01 | 39,200 | — | — |
| 2008-05-22 | $30.83 | $30.83 | 48,200 | — | — |
| 2008-05-21 | $30.25 | $30.25 | 55,700 | — | — |
| 2008-05-20 | $32.54 | $32.54 | 36,200 | — | — |
| 2008-05-19 | $32.41 | $32.41 | 78,000 | — | — |
| 2008-05-16 | $32.93 | $32.93 | 56,600 | — | — |
| 2008-05-15 | $33.40 | $33.40 | 69,900 | — | — |
| 2008-05-14 | $32.59 | $32.59 | 150,000 | — | — |
| 2008-05-13 | $31.03 | $31.03 | 37,900 | — | — |
| 2008-05-12 | $31.35 | $31.35 | 61,600 | — | — |
| 2008-05-09 | $31.08 | $31.08 | 44,900 | — | — |
| 2008-05-08 | $31.00 | $31.00 | 40,400 | — | — |
| 2008-05-07 | $31.25 | $31.25 | 56,000 | — | — |
| 2008-05-06 | $31.78 | $31.78 | 73,500 | — | — |
| 2008-05-05 | $32.08 | $32.08 | 72,300 | — | — |
| 2008-05-02 | $31.26 | $31.26 | 39,800 | — | — |
| 2008-05-01 | $31.61 | $31.61 | 66,300 | — | — |
| 2008-04-30 | $32.58 | $32.58 | 115,300 | — | — |
| 2008-04-29 | $31.12 | $31.12 | 198,300 | — | — |
| 2008-04-28 | $33.78 | $33.78 | 500,700 | — | — |
| 2008-04-25 | $32.38 | $32.38 | 177,500 | — | — |
| 2008-04-24 | $28.85 | $28.85 | 69,500 | — | — |
| 2008-04-23 | $28.28 | $28.28 | 73,200 | — | — |
| 2008-04-22 | $27.71 | $27.71 | 58,500 | — | — |
| 2008-04-21 | $28.47 | $28.47 | 43,800 | — | — |
| 2008-04-18 | $27.88 | $27.88 | 84,500 | — | — |
| 2008-04-17 | $26.98 | $26.98 | 69,100 | — | — |
| 2008-04-16 | $27.41 | $27.41 | 152,400 | — | — |
| 2008-04-15 | $27.69 | $27.69 | 126,700 | — | — |
| 2008-04-14 | $27.93 | $27.93 | 46,300 | — | — |
| 2008-04-11 | $27.82 | $27.82 | 74,300 | — | — |
| 2008-04-10 | $28.27 | $28.27 | 50,700 | — | — |
| 2008-04-09 | $28.05 | $28.05 | 87,400 | — | — |
| 2008-04-08 | $27.70 | $27.70 | 212,600 | — | — |
| 2008-04-07 | $28.09 | $28.09 | 58,900 | — | — |
| 2008-04-04 | $28.46 | $28.46 | 70,200 | — | — |
| 2008-04-03 | $28.82 | $28.82 | 49,000 | — | — |
| 2008-04-02 | $28.70 | $28.70 | 64,900 | — | — |
| 2008-04-01 | $28.11 | $28.11 | 101,900 | — | — |
| 2008-03-31 | $27.67 | $27.67 | 276,900 | — | — |
| 2008-03-28 | $27.78 | $27.78 | 125,900 | — | — |
| 2008-03-27 | $27.43 | $27.43 | 57,000 | — | — |
| 2008-03-26 | $27.38 | $27.38 | 81,800 | — | — |
| 2008-03-25 | $27.78 | $27.78 | 148,300 | — | — |
| 2008-03-24 | $27.29 | $27.29 | 136,100 | — | — |
| 2008-03-20 | $25.59 | $25.59 | 64,400 | — | — |
| 2008-03-19 | $25.71 | $25.71 | 83,600 | — | — |
| 2008-03-18 | $27.05 | $27.05 | 71,300 | — | — |
| 2008-03-17 | $25.60 | $25.60 | 202,000 | — | — |
| 2008-03-14 | $26.44 | $26.44 | 317,800 | — | — |
| 2008-03-13 | $26.96 | $26.96 | 457,500 | — | — |
| 2008-03-12 | $26.40 | $26.40 | 97,700 | — | — |
| 2008-03-11 | $26.26 | $26.26 | 270,200 | — | — |
| 2008-03-10 | $25.47 | $25.47 | 98,200 | — | — |
| 2008-03-07 | $26.14 | $26.14 | 230,700 | — | — |
| 2008-03-06 | $26.79 | $26.79 | 213,400 | — | — |
| 2008-03-05 | $26.96 | $26.96 | 194,400 | — | — |
| 2008-03-04 | $27.65 | $27.65 | 407,100 | — | — |
| 2008-03-03 | $27.34 | $27.34 | 147,000 | — | — |
| 2008-02-29 | $27.73 | $27.73 | 178,100 | — | — |
| 2008-02-28 | $27.66 | $27.66 | 216,900 | — | — |
| 2008-02-27 | $29.05 | $29.05 | 221,100 | — | — |
| 2008-02-26 | $30.29 | $30.29 | 408,100 | — | — |
| 2008-02-25 | $24.72 | $24.72 | 233,700 | — | — |
| 2008-02-22 | $26.94 | $26.94 | 97,100 | — | — |
| 2008-02-21 | $26.60 | $26.60 | 136,000 | — | — |
| 2008-02-20 | $26.88 | $26.88 | 64,800 | — | — |
| 2008-02-19 | $26.32 | $26.32 | 90,800 | — | — |
| 2008-02-15 | $25.79 | $25.79 | 183,200 | — | — |
| 2008-02-14 | $27.92 | $27.92 | 150,600 | — | — |
| 2008-02-13 | $27.91 | $27.91 | 201,700 | — | — |
| 2008-02-12 | $27.56 | $27.56 | 107,400 | — | — |
| 2008-02-11 | $26.68 | $26.68 | 65,600 | — | — |
| 2008-02-08 | $27.95 | $27.95 | 48,000 | — | — |
| 2008-02-07 | $27.95 | $27.95 | 119,000 | — | — |
| 2008-02-06 | $29.09 | $29.09 | 53,600 | — | — |
| 2008-02-05 | $28.69 | $28.69 | 60,200 | — | — |
| 2008-02-04 | $30.92 | $30.92 | 49,700 | — | — |
| 2008-02-01 | $31.65 | $31.65 | 89,200 | — | — |
| 2008-01-31 | $31.69 | $31.69 | 145,700 | — | — |
| 2008-01-30 | $29.58 | $29.58 | 81,000 | — | — |
| 2008-01-29 | $28.36 | $28.36 | 60,900 | — | — |
| 2008-01-28 | $28.59 | $28.59 | 52,700 | — | — |
| 2008-01-25 | $28.43 | $28.43 | 45,600 | — | — |
| 2008-01-24 | $29.35 | $29.35 | 52,900 | — | — |
| 2008-01-23 | $28.61 | $28.61 | 169,600 | — | — |
| 2008-01-22 | $29.39 | $29.39 | 149,500 | — | — |
| 2008-01-18 | $28.09 | $28.09 | 78,500 | — | — |
| 2008-01-17 | $27.80 | $27.80 | 259,000 | — | — |
| 2008-01-16 | $29.24 | $29.24 | 222,100 | — | — |
| 2008-01-15 | $27.00 | $27.00 | 248,700 | — | — |
| 2008-01-14 | $30.53 | $30.53 | 186,300 | — | — |
| 2008-01-11 | $29.47 | $29.47 | 106,600 | — | — |
| 2008-01-10 | $29.84 | $29.84 | 255,500 | — | — |
| 2008-01-09 | $30.65 | $30.65 | 289,000 | — | — |
| 2008-01-08 | $31.58 | $31.58 | 216,500 | — | — |
| 2008-01-07 | $34.69 | $34.69 | 81,200 | — | — |
| 2008-01-04 | $35.75 | $35.75 | 106,800 | — | — |
| 2008-01-03 | $36.65 | $36.65 | 70,700 | — | — |
| 2008-01-02 | $36.84 | $36.84 | 119,800 | — | — |