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 | $24.06 | $87.97 | 1,300,100 | — | — |
| 2008-12-30 | $23.85 | $87.21 | 641,100 | — | — |
| 2008-12-29 | $23.27 | $85.09 | 613,800 | — | — |
| 2008-12-26 | $23.18 | $84.76 | 288,600 | — | — |
| 2008-12-24 | $22.99 | $84.06 | 173,900 | — | — |
| 2008-12-23 | $22.97 | $83.99 | 904,900 | — | — |
| 2008-12-22 | $23.31 | $85.23 | 1,567,400 | — | — |
| 2008-12-19 | $22.67 | $82.89 | 2,125,800 | — | — |
| 2008-12-18 | $22.55 | $82.45 | 1,860,400 | — | — |
| 2008-12-17 | $22.51 | $82.31 | 2,205,200 | — | — |
| 2008-12-16 | $23.16 | $84.68 | 1,972,300 | — | — |
| 2008-12-15 | $22.50 | $82.27 | 2,024,800 | — | — |
| 2008-12-12 | $23.73 | $86.77 | 1,507,400 | — | — |
| 2008-12-11 | $23.01 | $84.14 | 1,418,700 | — | — |
| 2008-12-10 | $23.49 | $85.89 | 1,542,400 | — | — |
| 2008-12-09 | $22.76 | $83.22 | 1,126,000 | — | — |
| 2008-12-08 | $22.55 | $82.45 | 1,273,600 | — | — |
| 2008-12-05 | $22.65 | $82.82 | 1,210,800 | — | — |
| 2008-12-04 | $21.99 | $80.41 | 1,533,000 | — | — |
| 2008-12-03 | $23.18 | $84.76 | 1,586,900 | — | — |
| 2008-12-02 | $22.59 | $82.60 | 1,633,400 | — | — |
| 2008-12-01 | $21.99 | $80.41 | 1,674,800 | — | — |
| 2008-11-28 | $23.30 | $85.20 | 507,300 | — | — |
| 2008-11-26 | $23.08 | $84.39 | 886,300 | — | — |
| 2008-11-25 | $23.16 | $83.90 | 1,596,600 | — | — |
| 2008-11-24 | $23.00 | $83.33 | 1,386,200 | — | — |
| 2008-11-21 | $22.75 | $82.42 | 1,652,500 | — | — |
| 2008-11-20 | $20.70 | $74.99 | 2,388,800 | — | — |
| 2008-11-19 | $22.12 | $80.14 | 1,119,200 | — | — |
| 2008-11-18 | $22.96 | $83.18 | 1,546,400 | — | — |
| 2008-11-17 | $22.94 | $83.11 | 1,443,700 | — | — |
| 2008-11-14 | $23.17 | $83.94 | 1,127,800 | — | — |
| 2008-11-13 | $23.83 | $86.33 | 1,974,600 | — | — |
| 2008-11-12 | $21.59 | $78.22 | 1,813,100 | — | — |
| 2008-11-11 | $22.36 | $81.01 | 1,952,900 | — | — |
| 2008-11-10 | $21.23 | $76.91 | 1,266,300 | — | — |
| 2008-11-07 | $21.01 | $76.12 | 1,684,700 | — | — |
| 2008-11-06 | $20.74 | $75.14 | 1,187,300 | — | — |
| 2008-11-05 | $21.67 | $78.51 | 958,200 | — | — |
| 2008-11-04 | $22.47 | $81.41 | 822,300 | — | — |
| 2008-11-03 | $22.61 | $81.91 | 992,400 | — | — |
| 2008-10-31 | $22.56 | $81.73 | 1,708,700 | — | — |
| 2008-10-30 | $22.66 | $82.09 | 1,663,300 | — | — |
| 2008-10-29 | $21.05 | $76.26 | 1,470,700 | — | — |
| 2008-10-28 | $21.13 | $76.55 | 1,401,100 | — | — |
| 2008-10-27 | $19.72 | $71.44 | 1,142,700 | — | — |
| 2008-10-24 | $20.73 | $75.10 | 1,262,800 | — | — |
| 2008-10-23 | $21.32 | $77.24 | 1,973,600 | — | — |
| 2008-10-22 | $20.81 | $75.39 | 1,024,500 | — | — |
| 2008-10-21 | $21.55 | $78.07 | 1,529,500 | — | — |
| 2008-10-20 | $21.89 | $79.30 | 1,192,100 | — | — |
| 2008-10-17 | $20.11 | $72.86 | 2,645,700 | — | — |
| 2008-10-16 | $20.54 | $74.41 | 3,356,100 | — | — |
| 2008-10-15 | $19.28 | $69.85 | 2,148,200 | — | — |
| 2008-10-14 | $20.75 | $75.17 | 2,386,300 | — | — |
| 2008-10-13 | $21.21 | $76.84 | 2,156,600 | — | — |
| 2008-10-10 | $19.15 | $69.38 | 3,466,900 | — | — |
| 2008-10-09 | $20.85 | $75.54 | 1,957,400 | — | — |
| 2008-10-08 | $21.28 | $77.09 | 3,397,800 | — | — |
| 2008-10-07 | $22.22 | $80.50 | 1,837,000 | — | — |
| 2008-10-06 | $23.17 | $83.94 | 1,652,800 | — | — |
| 2008-10-03 | $24.75 | $89.67 | 1,016,500 | — | — |
| 2008-10-02 | $25.49 | $92.35 | 1,091,900 | — | — |
| 2008-10-01 | $25.97 | $94.09 | 1,129,600 | — | — |
| 2008-09-30 | $25.65 | $92.93 | 1,657,700 | — | — |
| 2008-09-29 | $25.49 | $92.35 | 1,491,100 | — | — |
| 2008-09-26 | $25.92 | $93.90 | 998,100 | — | — |
| 2008-09-25 | $25.98 | $94.12 | 782,400 | — | — |
| 2008-09-24 | $25.58 | $92.67 | 458,800 | — | — |
| 2008-09-23 | $25.58 | $92.67 | 631,600 | — | — |
| 2008-09-22 | $25.87 | $93.72 | 811,400 | — | — |
| 2008-09-19 | $26.63 | $96.48 | 1,667,700 | — | — |
| 2008-09-18 | $26.38 | $95.57 | 1,702,200 | — | — |
| 2008-09-17 | $24.90 | $90.21 | 1,255,400 | — | — |
| 2008-09-16 | $25.79 | $93.43 | 1,227,100 | — | — |
| 2008-09-15 | $26.01 | $94.23 | 1,307,200 | — | — |
| 2008-09-12 | $26.87 | $97.35 | 1,407,800 | — | — |
| 2008-09-11 | $25.80 | $93.47 | 1,317,100 | — | — |
| 2008-09-10 | $25.21 | $91.33 | 1,431,900 | — | — |
| 2008-09-09 | $25.40 | $92.02 | 877,100 | — | — |
| 2008-09-08 | $26.20 | $94.92 | 1,119,800 | — | — |
| 2008-09-05 | $25.99 | $94.16 | 663,800 | — | — |
| 2008-09-04 | $26.44 | $95.79 | 704,100 | — | — |
| 2008-09-03 | $26.57 | $96.26 | 419,900 | — | — |
| 2008-09-02 | $26.62 | $96.44 | 546,700 | — | — |
| 2008-08-29 | $26.89 | $97.42 | 669,300 | — | — |
| 2008-08-28 | $27.64 | $100.14 | 427,500 | — | — |
| 2008-08-27 | $27.43 | $99.37 | 429,600 | — | — |
| 2008-08-26 | $27.53 | $98.97 | 793,800 | — | — |
| 2008-08-25 | $27.43 | $98.61 | 690,200 | — | — |
| 2008-08-22 | $28.03 | $100.76 | 445,100 | — | — |
| 2008-08-21 | $27.60 | $99.22 | 917,900 | — | — |
| 2008-08-20 | $27.29 | $98.10 | 474,400 | — | — |
| 2008-08-19 | $27.11 | $97.46 | 506,500 | — | — |
| 2008-08-18 | $27.39 | $98.46 | 731,400 | — | — |
| 2008-08-15 | $26.86 | $96.56 | 565,600 | — | — |
| 2008-08-14 | $26.97 | $96.95 | 741,300 | — | — |
| 2008-08-13 | $27.08 | $97.35 | 615,000 | — | — |
| 2008-08-12 | $27.04 | $97.20 | 664,400 | — | — |
| 2008-08-11 | $27.33 | $98.25 | 1,022,900 | — | — |
| 2008-08-08 | $26.89 | $96.66 | 1,465,900 | — | — |
| 2008-08-07 | $26.04 | $93.61 | 620,500 | — | — |
| 2008-08-06 | $26.16 | $94.04 | 732,800 | — | — |
| 2008-08-05 | $26.06 | $93.68 | 1,762,300 | — | — |
| 2008-08-04 | $26.13 | $93.93 | 1,702,000 | — | — |
| 2008-08-01 | $24.66 | $88.65 | 466,600 | — | — |
| 2008-07-31 | $25.16 | $90.45 | 606,400 | — | — |
| 2008-07-30 | $25.31 | $90.98 | 465,700 | — | — |
| 2008-07-29 | $25.00 | $89.87 | 462,800 | — | — |
| 2008-07-28 | $24.78 | $89.08 | 361,200 | — | — |
| 2008-07-25 | $24.80 | $89.15 | 853,000 | — | — |
| 2008-07-24 | $24.80 | $89.15 | 650,600 | — | — |
| 2008-07-23 | $24.84 | $89.30 | 915,900 | — | — |
| 2008-07-22 | $24.89 | $89.47 | 590,000 | — | — |
| 2008-07-21 | $24.83 | $89.26 | 446,000 | — | — |
| 2008-07-18 | $24.60 | $88.43 | 482,900 | — | — |
| 2008-07-17 | $24.52 | $88.14 | 679,700 | — | — |
| 2008-07-16 | $24.54 | $88.22 | 1,123,100 | — | — |
| 2008-07-15 | $24.89 | $89.47 | 898,500 | — | — |
| 2008-07-14 | $25.09 | $90.19 | 601,800 | — | — |
| 2008-07-11 | $25.60 | $92.03 | 857,000 | — | — |
| 2008-07-10 | $25.51 | $91.70 | 802,900 | — | — |
| 2008-07-09 | $25.76 | $92.60 | 938,400 | — | — |
| 2008-07-08 | $25.34 | $91.09 | 1,321,600 | — | — |
| 2008-07-07 | $24.74 | $88.94 | 631,600 | — | — |
| 2008-07-03 | $24.99 | $89.83 | 504,400 | — | — |
| 2008-07-02 | $25.19 | $90.55 | 723,000 | — | — |
| 2008-07-01 | $25.82 | $92.82 | 1,090,800 | — | — |
| 2008-06-30 | $25.53 | $91.78 | 996,800 | — | — |
| 2008-06-27 | $25.54 | $91.81 | 1,124,900 | — | — |
| 2008-06-26 | $26.24 | $94.33 | 1,297,100 | — | — |
| 2008-06-25 | $26.62 | $95.69 | 915,700 | — | — |
| 2008-06-24 | $26.33 | $94.65 | 575,600 | — | — |
| 2008-06-23 | $26.52 | $95.33 | 844,300 | — | — |
| 2008-06-20 | $26.50 | $95.26 | 936,900 | — | — |
| 2008-06-19 | $26.93 | $96.81 | 609,400 | — | — |
| 2008-06-18 | $26.88 | $96.63 | 1,474,700 | — | — |
| 2008-06-17 | $26.92 | $96.77 | 607,500 | — | — |
| 2008-06-16 | $26.81 | $96.38 | 970,100 | — | — |
| 2008-06-13 | $26.84 | $96.48 | 1,291,500 | — | — |
| 2008-06-12 | $26.50 | $95.26 | 981,900 | — | — |
| 2008-06-11 | $26.50 | $95.26 | 929,700 | — | — |
| 2008-06-10 | $26.63 | $95.73 | 992,900 | — | — |
| 2008-06-09 | $26.54 | $95.41 | 702,200 | — | — |
| 2008-06-06 | $26.05 | $93.64 | 804,600 | — | — |
| 2008-06-05 | $26.72 | $96.05 | 880,300 | — | — |
| 2008-06-04 | $26.21 | $94.22 | 810,000 | — | — |
| 2008-06-03 | $25.83 | $92.85 | 1,045,100 | — | — |
| 2008-06-02 | $25.97 | $93.36 | 907,300 | — | — |
| 2008-05-30 | $26.11 | $93.86 | 1,206,700 | — | — |
| 2008-05-29 | $26.12 | $93.90 | 698,700 | — | — |
| 2008-05-28 | $25.92 | $93.18 | 766,600 | — | — |
| 2008-05-27 | $26.22 | $93.54 | 924,600 | — | — |
| 2008-05-23 | $25.70 | $91.68 | 713,800 | — | — |
| 2008-05-22 | $26.23 | $93.57 | 782,500 | — | — |
| 2008-05-21 | $26.04 | $92.89 | 1,504,000 | — | — |
| 2008-05-20 | $26.19 | $93.43 | 2,356,800 | — | — |
| 2008-05-19 | $26.32 | $93.89 | 1,722,600 | — | — |
| 2008-05-16 | $26.36 | $94.04 | 954,300 | — | — |
| 2008-05-15 | $26.40 | $94.18 | 1,200,900 | — | — |
| 2008-05-14 | $26.96 | $96.18 | 1,041,600 | — | — |
| 2008-05-13 | $27.30 | $97.39 | 724,800 | — | — |
| 2008-05-12 | $27.21 | $97.07 | 839,400 | — | — |
| 2008-05-09 | $27.28 | $97.32 | 428,200 | — | — |
| 2008-05-08 | $27.38 | $97.68 | 569,800 | — | — |
| 2008-05-07 | $27.36 | $97.60 | 585,700 | — | — |
| 2008-05-06 | $27.55 | $98.28 | 790,900 | — | — |
| 2008-05-05 | $27.53 | $98.21 | 1,064,300 | — | — |
| 2008-05-02 | $27.74 | $98.96 | 1,482,200 | — | — |
| 2008-05-01 | $27.05 | $96.50 | 728,900 | — | — |
| 2008-04-30 | $26.32 | $93.89 | 731,200 | — | — |
| 2008-04-29 | $26.35 | $94.00 | 714,500 | — | — |
| 2008-04-28 | $26.61 | $94.93 | 602,700 | — | — |
| 2008-04-25 | $26.67 | $95.14 | 630,100 | — | — |
| 2008-04-24 | $26.27 | $93.72 | 629,000 | — | — |
| 2008-04-23 | $26.30 | $93.82 | 796,000 | — | — |
| 2008-04-22 | $25.96 | $92.61 | 556,100 | — | — |
| 2008-04-21 | $26.09 | $93.07 | 1,263,600 | — | — |
| 2008-04-18 | $26.55 | $94.71 | 1,027,900 | — | — |
| 2008-04-17 | $26.72 | $95.32 | 716,900 | — | — |
| 2008-04-16 | $26.53 | $94.64 | 1,016,700 | — | — |
| 2008-04-15 | $26.11 | $93.14 | 1,357,700 | — | — |
| 2008-04-14 | $25.94 | $92.54 | 650,600 | — | — |
| 2008-04-11 | $25.85 | $92.22 | 714,200 | — | — |
| 2008-04-10 | $25.75 | $91.86 | 952,300 | — | — |
| 2008-04-09 | $25.76 | $91.90 | 1,012,800 | — | — |
| 2008-04-08 | $25.75 | $91.86 | 927,300 | — | — |
| 2008-04-07 | $25.69 | $91.65 | 988,500 | — | — |
| 2008-04-04 | $25.62 | $91.40 | 902,700 | — | — |
| 2008-04-03 | $25.29 | $90.22 | 737,700 | — | — |
| 2008-04-02 | $25.22 | $89.97 | 623,100 | — | — |
| 2008-04-01 | $25.12 | $89.61 | 1,158,200 | — | — |
| 2008-03-31 | $24.54 | $87.54 | 1,746,400 | — | — |
| 2008-03-28 | $24.15 | $86.15 | 1,078,400 | — | — |
| 2008-03-27 | $24.18 | $86.26 | 1,238,000 | — | — |
| 2008-03-26 | $24.07 | $85.87 | 1,590,300 | — | — |
| 2008-03-25 | $24.01 | $85.65 | 1,218,800 | — | — |
| 2008-03-24 | $24.24 | $86.47 | 590,000 | — | — |
| 2008-03-20 | $24.40 | $87.04 | 1,412,200 | — | — |
| 2008-03-19 | $24.55 | $87.58 | 817,300 | — | — |
| 2008-03-18 | $25.02 | $89.26 | 1,244,800 | — | — |
| 2008-03-17 | $24.71 | $88.15 | 2,004,200 | — | — |
| 2008-03-14 | $24.90 | $88.83 | 2,442,400 | — | — |
| 2008-03-13 | $24.85 | $88.65 | 1,125,400 | — | — |
| 2008-03-12 | $24.72 | $88.19 | 1,392,900 | — | — |
| 2008-03-11 | $24.62 | $87.83 | 1,056,100 | — | — |
| 2008-03-10 | $24.53 | $87.51 | 867,700 | — | — |
| 2008-03-07 | $24.76 | $88.33 | 1,166,900 | — | — |
| 2008-03-06 | $24.85 | $88.65 | 1,428,600 | — | — |
| 2008-03-05 | $25.41 | $90.65 | 1,101,800 | — | — |
| 2008-03-04 | $25.36 | $90.47 | 1,566,400 | — | — |
| 2008-03-03 | $25.42 | $90.68 | 1,529,700 | — | — |
| 2008-02-29 | $25.37 | $90.50 | 1,584,000 | — | — |
| 2008-02-28 | $25.97 | $92.65 | 1,952,600 | — | — |
| 2008-02-27 | $25.83 | $92.15 | 1,433,400 | — | — |
| 2008-02-26 | $26.29 | $93.07 | 1,906,400 | — | — |
| 2008-02-25 | $26.56 | $94.03 | 1,526,900 | — | — |
| 2008-02-22 | $27.12 | $96.01 | 1,650,000 | — | — |
| 2008-02-21 | $26.65 | $94.35 | 1,494,300 | — | — |
| 2008-02-20 | $27.30 | $96.65 | 1,728,600 | — | — |
| 2008-02-19 | $27.45 | $97.18 | 1,004,000 | — | — |
| 2008-02-15 | $27.79 | $98.38 | 649,200 | — | — |
| 2008-02-14 | $27.55 | $97.53 | 685,400 | — | — |
| 2008-02-13 | $27.67 | $97.96 | 933,700 | — | — |
| 2008-02-12 | $27.68 | $97.99 | 1,308,600 | — | — |
| 2008-02-11 | $27.41 | $97.04 | 1,561,700 | — | — |
| 2008-02-08 | $27.23 | $96.40 | 1,129,600 | — | — |
| 2008-02-07 | $27.49 | $97.32 | 1,288,600 | — | — |
| 2008-02-06 | $27.52 | $97.43 | 1,450,400 | — | — |
| 2008-02-05 | $27.82 | $98.49 | 862,200 | — | — |
| 2008-02-04 | $28.68 | $101.53 | 1,056,100 | — | — |
| 2008-02-01 | $27.98 | $99.06 | 1,210,300 | — | — |
| 2008-01-31 | $27.79 | $98.38 | 1,164,200 | — | — |
| 2008-01-30 | $27.18 | $96.22 | 1,200,900 | — | — |
| 2008-01-29 | $27.71 | $98.10 | 2,122,800 | — | — |
| 2008-01-28 | $28.23 | $99.94 | 795,500 | — | — |
| 2008-01-25 | $27.90 | $98.77 | 1,017,200 | — | — |
| 2008-01-24 | $28.46 | $100.76 | 1,654,100 | — | — |
| 2008-01-23 | $28.90 | $102.31 | 1,952,100 | — | — |
| 2008-01-22 | $28.26 | $100.05 | 1,970,700 | — | — |
| 2008-01-18 | $29.55 | $104.61 | 1,075,800 | — | — |
| 2008-01-17 | $29.99 | $106.17 | 2,102,500 | — | — |
| 2008-01-16 | $30.55 | $108.15 | 1,349,500 | — | — |
| 2008-01-15 | $30.17 | $106.81 | 965,800 | — | — |
| 2008-01-14 | $30.60 | $108.33 | 659,600 | — | — |
| 2008-01-11 | $30.55 | $108.15 | 596,500 | — | — |
| 2008-01-10 | $30.78 | $108.97 | 1,067,900 | — | — |
| 2008-01-09 | $30.74 | $108.83 | 1,216,000 | — | — |
| 2008-01-08 | $30.84 | $109.18 | 915,600 | — | — |
| 2008-01-07 | $31.15 | $110.28 | 784,200 | — | — |
| 2008-01-04 | $30.71 | $108.72 | 625,400 | — | — |
| 2008-01-03 | $30.78 | $108.97 | 531,900 | — | — |
| 2008-01-02 | $30.84 | $109.18 | 1,153,300 | — | — |