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 | $20.51 | $83.80 | 1,826,000 | — | — |
| 2008-12-30 | $19.96 | $81.56 | 809,700 | — | — |
| 2008-12-29 | $19.37 | $79.15 | 832,600 | — | — |
| 2008-12-26 | $19.30 | $78.86 | 300,100 | — | — |
| 2008-12-24 | $19.04 | $77.80 | 240,600 | — | — |
| 2008-12-23 | $18.94 | $77.39 | 1,055,800 | — | — |
| 2008-12-22 | $19.29 | $78.82 | 964,100 | — | — |
| 2008-12-19 | $19.31 | $78.90 | 1,749,600 | — | — |
| 2008-12-18 | $19.19 | $78.41 | 1,117,000 | — | — |
| 2008-12-17 | $19.31 | $78.90 | 946,700 | — | — |
| 2008-12-16 | $19.65 | $80.29 | 1,170,200 | — | — |
| 2008-12-15 | $18.65 | $76.20 | 962,500 | — | — |
| 2008-12-12 | $19.20 | $78.45 | 1,913,000 | — | — |
| 2008-12-11 | $18.47 | $75.47 | 1,071,300 | — | — |
| 2008-12-10 | $18.69 | $76.37 | 1,179,400 | — | — |
| 2008-12-09 | $18.39 | $75.14 | 1,854,700 | — | — |
| 2008-12-08 | $18.96 | $77.47 | 1,789,500 | — | — |
| 2008-12-05 | $19.42 | $79.35 | 1,462,700 | — | — |
| 2008-12-04 | $18.81 | $75.67 | 1,618,100 | — | — |
| 2008-12-03 | $19.45 | $78.25 | 2,036,100 | — | — |
| 2008-12-02 | $19.11 | $76.88 | 2,305,800 | — | — |
| 2008-12-01 | $18.65 | $75.03 | 1,639,300 | — | — |
| 2008-11-28 | $20.23 | $81.39 | 655,200 | — | — |
| 2008-11-26 | $19.84 | $79.82 | 1,513,400 | — | — |
| 2008-11-25 | $19.22 | $77.32 | 2,680,000 | — | — |
| 2008-11-24 | $19.79 | $79.62 | 2,144,000 | — | — |
| 2008-11-21 | $19.03 | $76.56 | 3,048,300 | — | — |
| 2008-11-20 | $17.53 | $70.52 | 1,957,300 | — | — |
| 2008-11-19 | $18.89 | $75.99 | 1,876,600 | — | — |
| 2008-11-18 | $20.04 | $80.62 | 1,856,500 | — | — |
| 2008-11-17 | $19.84 | $79.82 | 1,736,900 | — | — |
| 2008-11-14 | $20.03 | $80.58 | 1,804,300 | — | — |
| 2008-11-13 | $20.91 | $84.12 | 2,608,400 | — | — |
| 2008-11-12 | $19.09 | $76.80 | 1,344,100 | — | — |
| 2008-11-11 | $19.70 | $79.25 | 1,527,400 | — | — |
| 2008-11-10 | $19.55 | $78.65 | 1,065,300 | — | — |
| 2008-11-07 | $19.53 | $78.57 | 1,959,100 | — | — |
| 2008-11-06 | $18.47 | $74.31 | 2,004,600 | — | — |
| 2008-11-05 | $19.61 | $78.89 | 1,561,400 | — | — |
| 2008-11-04 | $20.28 | $81.59 | 1,419,600 | — | — |
| 2008-11-03 | $19.96 | $80.30 | 1,242,200 | — | — |
| 2008-10-31 | $19.49 | $78.41 | 2,797,400 | — | — |
| 2008-10-30 | $19.81 | $79.70 | 1,992,800 | — | — |
| 2008-10-29 | $18.62 | $74.91 | 2,538,400 | — | — |
| 2008-10-28 | $18.70 | $75.23 | 2,185,100 | — | — |
| 2008-10-27 | $17.06 | $68.63 | 1,935,700 | — | — |
| 2008-10-24 | $17.41 | $70.04 | 2,489,500 | — | — |
| 2008-10-23 | $17.97 | $72.29 | 2,750,000 | — | — |
| 2008-10-22 | $17.58 | $70.72 | 1,642,300 | — | — |
| 2008-10-21 | $18.33 | $73.74 | 1,233,700 | — | — |
| 2008-10-20 | $19.04 | $76.60 | 1,340,200 | — | — |
| 2008-10-17 | $17.36 | $69.84 | 3,871,900 | — | — |
| 2008-10-16 | $17.69 | $71.17 | 3,995,400 | — | — |
| 2008-10-15 | $18.12 | $72.90 | 2,581,700 | — | — |
| 2008-10-14 | $19.54 | $78.61 | 3,136,100 | — | — |
| 2008-10-13 | $20.53 | $82.59 | 1,462,800 | — | — |
| 2008-10-10 | $18.64 | $74.99 | 3,095,100 | — | — |
| 2008-10-09 | $18.26 | $73.46 | 2,287,400 | — | — |
| 2008-10-08 | $20.04 | $80.62 | 2,233,400 | — | — |
| 2008-10-07 | $20.82 | $83.76 | 1,953,900 | — | — |
| 2008-10-06 | $21.81 | $87.74 | 2,354,800 | — | — |
| 2008-10-03 | $22.60 | $90.92 | 1,889,500 | — | — |
| 2008-10-02 | $22.79 | $91.68 | 1,544,500 | — | — |
| 2008-10-01 | $23.21 | $93.37 | 975,800 | — | — |
| 2008-09-30 | $23.04 | $92.69 | 1,521,600 | — | — |
| 2008-09-29 | $23.35 | $93.94 | 2,184,000 | — | — |
| 2008-09-26 | $23.83 | $95.87 | 899,900 | — | — |
| 2008-09-25 | $23.73 | $95.47 | 1,004,600 | — | — |
| 2008-09-24 | $23.05 | $92.73 | 1,273,000 | — | — |
| 2008-09-23 | $23.13 | $93.05 | 1,871,800 | — | — |
| 2008-09-22 | $23.64 | $95.10 | 1,582,200 | — | — |
| 2008-09-19 | $24.03 | $96.67 | 4,084,000 | — | — |
| 2008-09-18 | $23.23 | $93.45 | 4,493,500 | — | — |
| 2008-09-17 | $22.51 | $90.56 | 2,290,000 | — | — |
| 2008-09-16 | $23.32 | $93.82 | 2,240,500 | — | — |
| 2008-09-15 | $22.56 | $90.76 | 1,203,000 | — | — |
| 2008-09-12 | $23.05 | $92.73 | 1,057,700 | — | — |
| 2008-09-11 | $22.75 | $91.52 | 885,900 | — | — |
| 2008-09-10 | $22.78 | $91.64 | 870,500 | — | — |
| 2008-09-09 | $22.49 | $90.48 | 1,214,500 | — | — |
| 2008-09-08 | $22.71 | $91.36 | 1,601,000 | — | — |
| 2008-09-05 | $21.77 | $87.58 | 1,116,500 | — | — |
| 2008-09-04 | $22.19 | $88.10 | 1,293,000 | — | — |
| 2008-09-03 | $22.37 | $88.82 | 681,000 | — | — |
| 2008-09-02 | $22.44 | $89.10 | 868,500 | — | — |
| 2008-08-29 | $22.65 | $89.93 | 528,400 | — | — |
| 2008-08-28 | $23.12 | $91.80 | 659,100 | — | — |
| 2008-08-27 | $22.82 | $90.61 | 1,140,700 | — | — |
| 2008-08-26 | $22.73 | $90.25 | 726,800 | — | — |
| 2008-08-25 | $22.66 | $89.97 | 843,200 | — | — |
| 2008-08-22 | $23.02 | $91.40 | 648,900 | — | — |
| 2008-08-21 | $22.87 | $90.80 | 624,300 | — | — |
| 2008-08-20 | $22.98 | $91.24 | 688,100 | — | — |
| 2008-08-19 | $23.04 | $91.48 | 662,500 | — | — |
| 2008-08-18 | $23.09 | $91.68 | 694,800 | — | — |
| 2008-08-15 | $23.02 | $91.40 | 913,000 | — | — |
| 2008-08-14 | $23.02 | $91.40 | 1,255,700 | — | — |
| 2008-08-13 | $23.00 | $91.32 | 1,130,700 | — | — |
| 2008-08-12 | $23.01 | $91.36 | 1,399,500 | — | — |
| 2008-08-11 | $22.81 | $90.57 | 1,040,400 | — | — |
| 2008-08-08 | $22.25 | $88.34 | 3,150,900 | — | — |
| 2008-08-07 | $21.58 | $85.68 | 1,383,200 | — | — |
| 2008-08-06 | $22.10 | $87.75 | 888,500 | — | — |
| 2008-08-05 | $22.08 | $87.67 | 1,778,100 | — | — |
| 2008-08-04 | $22.04 | $87.51 | 839,000 | — | — |
| 2008-08-01 | $21.92 | $87.03 | 1,122,600 | — | — |
| 2008-07-31 | $22.08 | $87.67 | 1,357,600 | — | — |
| 2008-07-30 | $21.88 | $86.87 | 924,500 | — | — |
| 2008-07-29 | $21.67 | $86.04 | 761,900 | — | — |
| 2008-07-28 | $21.58 | $85.68 | 642,000 | — | — |
| 2008-07-25 | $21.57 | $85.64 | 799,000 | — | — |
| 2008-07-24 | $21.62 | $85.84 | 599,500 | — | — |
| 2008-07-23 | $21.59 | $85.72 | 643,800 | — | — |
| 2008-07-22 | $21.83 | $86.67 | 1,242,600 | — | — |
| 2008-07-21 | $21.44 | $85.13 | 824,600 | — | — |
| 2008-07-18 | $21.19 | $84.13 | 1,102,000 | — | — |
| 2008-07-17 | $21.29 | $84.53 | 1,290,900 | — | — |
| 2008-07-16 | $21.44 | $85.13 | 723,400 | — | — |
| 2008-07-15 | $21.70 | $86.16 | 1,285,600 | — | — |
| 2008-07-14 | $21.84 | $86.71 | 1,226,700 | — | — |
| 2008-07-11 | $22.24 | $88.30 | 1,509,000 | — | — |
| 2008-07-10 | $22.26 | $88.38 | 1,331,700 | — | — |
| 2008-07-09 | $21.95 | $87.15 | 1,218,300 | — | — |
| 2008-07-08 | $21.97 | $87.23 | 1,425,300 | — | — |
| 2008-07-07 | $21.25 | $84.37 | 897,400 | — | — |
| 2008-07-03 | $21.50 | $85.36 | 652,600 | — | — |
| 2008-07-02 | $21.61 | $85.80 | 1,067,100 | — | — |
| 2008-07-01 | $21.86 | $86.79 | 1,756,400 | — | — |
| 2008-06-30 | $21.51 | $85.40 | 1,799,800 | — | — |
| 2008-06-27 | $21.51 | $85.40 | 1,632,100 | — | — |
| 2008-06-26 | $21.91 | $86.99 | 812,500 | — | — |
| 2008-06-25 | $22.47 | $89.22 | 1,056,700 | — | — |
| 2008-06-24 | $22.25 | $88.34 | 1,327,200 | — | — |
| 2008-06-23 | $22.72 | $90.21 | 1,360,200 | — | — |
| 2008-06-20 | $22.71 | $90.17 | 1,834,200 | — | — |
| 2008-06-19 | $23.14 | $91.88 | 1,184,500 | — | — |
| 2008-06-18 | $23.09 | $91.68 | 1,335,700 | — | — |
| 2008-06-17 | $23.37 | $92.79 | 669,300 | — | — |
| 2008-06-16 | $23.50 | $93.31 | 846,500 | — | — |
| 2008-06-13 | $23.47 | $93.19 | 837,100 | — | — |
| 2008-06-12 | $23.33 | $92.63 | 732,500 | — | — |
| 2008-06-11 | $23.41 | $92.95 | 1,039,200 | — | — |
| 2008-06-10 | $23.64 | $93.86 | 1,165,300 | — | — |
| 2008-06-09 | $23.77 | $94.38 | 1,137,200 | — | — |
| 2008-06-06 | $23.68 | $94.02 | 1,605,500 | — | — |
| 2008-06-05 | $24.06 | $95.53 | 1,764,400 | — | — |
| 2008-06-04 | $23.80 | $93.35 | 1,742,600 | — | — |
| 2008-06-03 | $23.76 | $93.19 | 1,850,800 | — | — |
| 2008-06-02 | $23.85 | $93.54 | 1,751,800 | — | — |
| 2008-05-30 | $24.00 | $94.13 | 7,012,400 | — | — |
| 2008-05-29 | $24.28 | $95.23 | 3,047,100 | — | — |
| 2008-05-28 | $23.50 | $92.17 | 795,300 | — | — |
| 2008-05-27 | $23.36 | $91.62 | 681,900 | — | — |
| 2008-05-23 | $23.34 | $91.54 | 642,600 | — | — |
| 2008-05-22 | $23.76 | $93.19 | 875,300 | — | — |
| 2008-05-21 | $23.59 | $92.52 | 1,060,200 | — | — |
| 2008-05-20 | $23.66 | $92.80 | 1,757,300 | — | — |
| 2008-05-19 | $23.43 | $91.89 | 1,517,600 | — | — |
| 2008-05-16 | $23.17 | $90.87 | 973,900 | — | — |
| 2008-05-15 | $23.15 | $90.80 | 733,900 | — | — |
| 2008-05-14 | $23.39 | $91.74 | 749,400 | — | — |
| 2008-05-13 | $23.46 | $92.01 | 1,080,100 | — | — |
| 2008-05-12 | $23.67 | $92.84 | 1,054,500 | — | — |
| 2008-05-09 | $23.52 | $92.25 | 920,800 | — | — |
| 2008-05-08 | $23.42 | $91.85 | 1,021,200 | — | — |
| 2008-05-07 | $23.44 | $91.93 | 739,800 | — | — |
| 2008-05-06 | $23.69 | $92.91 | 690,400 | — | — |
| 2008-05-05 | $23.55 | $92.36 | 748,600 | — | — |
| 2008-05-02 | $23.78 | $93.27 | 1,036,800 | — | — |
| 2008-05-01 | $23.73 | $93.07 | 912,500 | — | — |
| 2008-04-30 | $23.19 | $90.95 | 993,600 | — | — |
| 2008-04-29 | $23.07 | $90.48 | 703,500 | — | — |
| 2008-04-28 | $23.07 | $90.48 | 740,900 | — | — |
| 2008-04-25 | $23.23 | $91.11 | 612,100 | — | — |
| 2008-04-24 | $23.30 | $91.38 | 956,500 | — | — |
| 2008-04-23 | $23.29 | $91.34 | 883,600 | — | — |
| 2008-04-22 | $23.12 | $90.68 | 1,653,700 | — | — |
| 2008-04-21 | $23.38 | $91.70 | 481,100 | — | — |
| 2008-04-18 | $23.58 | $92.48 | 1,040,600 | — | — |
| 2008-04-17 | $23.61 | $92.60 | 575,500 | — | — |
| 2008-04-16 | $23.81 | $93.38 | 965,300 | — | — |
| 2008-04-15 | $23.34 | $91.54 | 795,800 | — | — |
| 2008-04-14 | $22.95 | $90.01 | 575,700 | — | — |
| 2008-04-11 | $22.95 | $90.01 | 811,200 | — | — |
| 2008-04-10 | $23.15 | $90.80 | 522,300 | — | — |
| 2008-04-09 | $23.12 | $90.68 | 652,300 | — | — |
| 2008-04-08 | $23.28 | $91.31 | 808,800 | — | — |
| 2008-04-07 | $22.99 | $90.17 | 828,300 | — | — |
| 2008-04-04 | $22.70 | $89.03 | 1,003,200 | — | — |
| 2008-04-03 | $22.76 | $89.27 | 1,200,600 | — | — |
| 2008-04-02 | $22.90 | $89.82 | 1,306,600 | — | — |
| 2008-04-01 | $22.88 | $89.74 | 1,874,600 | — | — |
| 2008-03-31 | $22.77 | $89.31 | 1,194,300 | — | — |
| 2008-03-28 | $22.58 | $88.56 | 685,100 | — | — |
| 2008-03-27 | $22.85 | $89.62 | 897,600 | — | — |
| 2008-03-26 | $22.95 | $90.01 | 994,200 | — | — |
| 2008-03-25 | $22.87 | $89.70 | 1,074,000 | — | — |
| 2008-03-24 | $23.03 | $90.33 | 1,095,200 | — | — |
| 2008-03-20 | $23.51 | $92.21 | 2,217,400 | — | — |
| 2008-03-19 | $22.98 | $90.13 | 1,133,400 | — | — |
| 2008-03-18 | $23.40 | $91.78 | 1,452,900 | — | — |
| 2008-03-17 | $22.88 | $89.74 | 1,153,900 | — | — |
| 2008-03-14 | $22.65 | $88.83 | 1,737,200 | — | — |
| 2008-03-13 | $22.75 | $89.23 | 1,885,200 | — | — |
| 2008-03-12 | $22.85 | $89.62 | 1,053,900 | — | — |
| 2008-03-11 | $23.14 | $90.76 | 1,164,000 | — | — |
| 2008-03-10 | $22.20 | $87.07 | 1,095,300 | — | — |
| 2008-03-07 | $22.25 | $87.27 | 1,287,100 | — | — |
| 2008-03-06 | $22.06 | $86.52 | 1,002,500 | — | — |
| 2008-03-05 | $22.65 | $88.83 | 1,119,000 | — | — |
| 2008-03-04 | $23.16 | $89.70 | 1,722,200 | — | — |
| 2008-03-03 | $22.91 | $88.73 | 1,122,400 | — | — |
| 2008-02-29 | $22.73 | $88.03 | 1,757,400 | — | — |
| 2008-02-28 | $23.10 | $89.47 | 1,381,900 | — | — |
| 2008-02-27 | $23.29 | $90.20 | 1,389,100 | — | — |
| 2008-02-26 | $23.76 | $92.02 | 2,721,300 | — | — |
| 2008-02-25 | $23.42 | $90.70 | 1,276,200 | — | — |
| 2008-02-22 | $23.43 | $90.74 | 1,160,200 | — | — |
| 2008-02-21 | $23.30 | $90.24 | 899,000 | — | — |
| 2008-02-20 | $23.67 | $91.67 | 623,500 | — | — |
| 2008-02-19 | $23.66 | $91.63 | 606,000 | — | — |
| 2008-02-15 | $23.64 | $91.56 | 1,170,000 | — | — |
| 2008-02-14 | $23.57 | $91.29 | 892,100 | — | — |
| 2008-02-13 | $24.06 | $93.18 | 905,600 | — | — |
| 2008-02-12 | $24.21 | $93.76 | 895,700 | — | — |
| 2008-02-11 | $24.07 | $93.22 | 961,600 | — | — |
| 2008-02-08 | $24.24 | $93.88 | 1,187,900 | — | — |
| 2008-02-07 | $24.19 | $93.69 | 1,346,900 | — | — |
| 2008-02-06 | $24.28 | $94.04 | 664,100 | — | — |
| 2008-02-05 | $24.49 | $94.85 | 1,149,900 | — | — |
| 2008-02-04 | $25.18 | $97.52 | 752,900 | — | — |
| 2008-02-01 | $24.73 | $95.78 | 929,300 | — | — |
| 2008-01-31 | $24.32 | $94.19 | 1,323,500 | — | — |
| 2008-01-30 | $23.66 | $91.63 | 1,175,500 | — | — |
| 2008-01-29 | $23.83 | $92.29 | 1,029,000 | — | — |
| 2008-01-28 | $23.58 | $91.32 | 1,051,600 | — | — |
| 2008-01-25 | $23.09 | $89.43 | 1,539,900 | — | — |
| 2008-01-24 | $23.58 | $91.32 | 1,408,700 | — | — |
| 2008-01-23 | $24.22 | $93.80 | 3,383,000 | — | — |
| 2008-01-22 | $23.03 | $89.19 | 1,531,000 | — | — |
| 2008-01-18 | $23.55 | $91.21 | 2,552,000 | — | — |
| 2008-01-17 | $23.94 | $92.72 | 955,900 | — | — |
| 2008-01-16 | $24.70 | $95.66 | 1,182,800 | — | — |
| 2008-01-15 | $24.76 | $95.89 | 1,329,600 | — | — |
| 2008-01-14 | $25.12 | $97.29 | 804,100 | — | — |
| 2008-01-11 | $25.15 | $97.40 | 698,700 | — | — |
| 2008-01-10 | $25.48 | $98.68 | 985,400 | — | — |
| 2008-01-09 | $25.46 | $98.61 | 901,300 | — | — |
| 2008-01-08 | $25.36 | $98.22 | 1,105,600 | — | — |
| 2008-01-07 | $25.50 | $98.76 | 1,093,600 | — | — |
| 2008-01-04 | $24.88 | $96.36 | 857,000 | — | — |
| 2008-01-03 | $25.16 | $97.44 | 916,100 | — | — |
| 2008-01-02 | $25.46 | $98.61 | 841,700 | — | — |