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 | $16.92 | $17.17 | 233,600 | — | — |
| 2008-12-30 | $16.92 | $17.17 | 249,800 | — | — |
| 2008-12-29 | $16.08 | $16.32 | 267,500 | — | — |
| 2008-12-26 | $17.10 | $17.36 | 202,900 | — | — |
| 2008-12-24 | $18.21 | $18.48 | 223,900 | — | — |
| 2008-12-23 | $17.77 | $18.04 | 572,000 | — | — |
| 2008-12-22 | $16.26 | $16.50 | 586,500 | — | — |
| 2008-12-19 | $16.75 | $17.00 | 1,338,500 | — | — |
| 2008-12-18 | $15.19 | $15.42 | 673,500 | — | — |
| 2008-12-17 | $14.72 | $14.94 | 674,800 | — | — |
| 2008-12-16 | $13.77 | $13.98 | 478,400 | — | — |
| 2008-12-15 | $12.95 | $13.14 | 467,700 | — | — |
| 2008-12-12 | $13.58 | $13.78 | 405,100 | — | — |
| 2008-12-11 | $13.64 | $13.84 | 587,200 | — | — |
| 2008-12-10 | $15.00 | $15.23 | 538,700 | — | — |
| 2008-12-09 | $15.88 | $16.12 | 921,800 | — | — |
| 2008-12-08 | $16.08 | $16.32 | 541,400 | — | — |
| 2008-12-05 | $15.43 | $15.66 | 771,900 | — | — |
| 2008-12-04 | $14.44 | $14.66 | 748,000 | — | — |
| 2008-12-03 | $14.13 | $14.34 | 757,000 | — | — |
| 2008-12-02 | $13.01 | $13.21 | 704,600 | — | — |
| 2008-12-01 | $11.38 | $11.55 | 464,700 | — | — |
| 2008-11-28 | $13.46 | $13.66 | 169,900 | — | — |
| 2008-11-26 | $13.95 | $14.16 | 795,200 | — | — |
| 2008-11-25 | $11.95 | $12.13 | 1,029,100 | — | — |
| 2008-11-24 | $11.98 | $12.16 | 774,800 | — | — |
| 2008-11-21 | $11.76 | $11.94 | 790,600 | — | — |
| 2008-11-20 | $11.40 | $11.57 | 998,200 | — | — |
| 2008-11-19 | $11.40 | $11.57 | 3,181,200 | — | — |
| 2008-11-18 | $17.72 | $17.99 | 885,600 | — | — |
| 2008-11-17 | $20.62 | $20.93 | 229,400 | — | — |
| 2008-11-14 | $22.12 | $22.45 | 520,600 | — | — |
| 2008-11-13 | $23.94 | $24.30 | 599,800 | — | — |
| 2008-11-12 | $21.48 | $21.80 | 299,800 | — | — |
| 2008-11-11 | $22.21 | $22.54 | 183,200 | — | — |
| 2008-11-10 | $22.22 | $22.55 | 243,800 | — | — |
| 2008-11-07 | $22.68 | $23.02 | 224,400 | — | — |
| 2008-11-06 | $22.32 | $22.65 | 235,300 | — | — |
| 2008-11-05 | $22.81 | $23.15 | 453,300 | — | — |
| 2008-11-04 | $24.27 | $24.63 | 294,800 | — | — |
| 2008-11-03 | $23.50 | $23.85 | 559,900 | — | — |
| 2008-10-31 | $24.81 | $25.18 | 443,000 | — | — |
| 2008-10-30 | $24.06 | $24.42 | 437,800 | — | — |
| 2008-10-29 | $23.41 | $23.76 | 945,200 | — | — |
| 2008-10-28 | $22.99 | $23.33 | 703,400 | — | — |
| 2008-10-27 | $21.11 | $21.43 | 243,100 | — | — |
| 2008-10-24 | $21.61 | $21.93 | 621,300 | — | — |
| 2008-10-23 | $23.29 | $23.64 | 630,000 | — | — |
| 2008-10-22 | $24.50 | $24.87 | 596,300 | — | — |
| 2008-10-21 | $24.71 | $25.08 | 418,100 | — | — |
| 2008-10-20 | $25.19 | $25.57 | 767,200 | — | — |
| 2008-10-17 | $25.08 | $25.46 | 625,600 | — | — |
| 2008-10-16 | $24.63 | $25.00 | 871,300 | — | — |
| 2008-10-15 | $24.31 | $24.67 | 469,700 | — | — |
| 2008-10-14 | $27.25 | $27.66 | 638,400 | — | — |
| 2008-10-13 | $30.30 | $30.75 | 248,400 | — | — |
| 2008-10-10 | $26.67 | $27.07 | 893,000 | — | — |
| 2008-10-09 | $25.96 | $26.35 | 991,400 | — | — |
| 2008-10-08 | $25.48 | $25.86 | 773,800 | — | — |
| 2008-10-07 | $25.28 | $25.66 | 693,000 | — | — |
| 2008-10-06 | $27.87 | $28.29 | 832,700 | — | — |
| 2008-10-03 | $28.38 | $28.81 | 447,500 | — | — |
| 2008-10-02 | $29.95 | $30.40 | 309,200 | — | — |
| 2008-10-01 | $33.15 | $33.65 | 226,900 | — | — |
| 2008-09-30 | $33.48 | $33.98 | 294,300 | — | — |
| 2008-09-29 | $33.36 | $33.86 | 330,100 | — | — |
| 2008-09-26 | $35.44 | $35.97 | 498,600 | — | — |
| 2008-09-25 | $35.36 | $35.89 | 537,100 | — | — |
| 2008-09-24 | $33.54 | $34.04 | 548,800 | — | — |
| 2008-09-23 | $34.00 | $34.51 | 623,400 | — | — |
| 2008-09-22 | $34.13 | $34.64 | 514,200 | — | — |
| 2008-09-19 | $36.50 | $37.05 | 1,376,800 | — | — |
| 2008-09-18 | $35.00 | $35.53 | 953,000 | — | — |
| 2008-09-17 | $32.24 | $32.72 | 1,038,300 | — | — |
| 2008-09-16 | $35.56 | $36.09 | 674,000 | — | — |
| 2008-09-15 | $35.74 | $36.28 | 790,500 | — | — |
| 2008-09-12 | $36.81 | $37.36 | 630,800 | — | — |
| 2008-09-11 | $36.49 | $37.04 | 977,000 | — | — |
| 2008-09-10 | $36.60 | $37.15 | 1,115,100 | — | — |
| 2008-09-09 | $35.26 | $35.79 | 839,300 | — | — |
| 2008-09-08 | $36.66 | $37.21 | 922,800 | — | — |
| 2008-09-05 | $36.01 | $36.55 | 740,600 | — | — |
| 2008-09-04 | $37.08 | $37.64 | 726,700 | — | — |
| 2008-09-03 | $37.77 | $38.34 | 877,700 | — | — |
| 2008-09-02 | $37.02 | $37.58 | 1,576,100 | — | — |
| 2008-08-29 | $36.61 | $37.16 | 997,800 | — | — |
| 2008-08-28 | $35.52 | $36.05 | 1,291,900 | — | — |
| 2008-08-27 | $32.99 | $33.48 | 578,300 | — | — |
| 2008-08-26 | $33.33 | $33.83 | 347,600 | — | — |
| 2008-08-25 | $32.85 | $33.34 | 301,000 | — | — |
| 2008-08-22 | $33.49 | $33.99 | 340,600 | — | — |
| 2008-08-21 | $32.10 | $32.58 | 314,700 | — | — |
| 2008-08-20 | $31.70 | $32.18 | 276,900 | — | — |
| 2008-08-19 | $31.27 | $31.74 | 364,300 | — | — |
| 2008-08-18 | $32.12 | $32.60 | 424,100 | — | — |
| 2008-08-15 | $30.90 | $31.36 | 779,800 | — | — |
| 2008-08-14 | $29.31 | $29.75 | 815,300 | — | — |
| 2008-08-13 | $30.38 | $30.84 | 682,700 | — | — |
| 2008-08-12 | $31.70 | $32.18 | 720,000 | — | — |
| 2008-08-11 | $31.20 | $31.67 | 945,200 | — | — |
| 2008-08-08 | $31.56 | $32.03 | 563,600 | — | — |
| 2008-08-07 | $29.50 | $29.94 | 480,500 | — | — |
| 2008-08-06 | $29.85 | $30.30 | 674,200 | — | — |
| 2008-08-05 | $30.01 | $30.46 | 858,800 | — | — |
| 2008-08-04 | $29.21 | $29.65 | 525,900 | — | — |
| 2008-08-01 | $29.74 | $30.19 | 756,200 | — | — |
| 2008-07-31 | $29.40 | $29.84 | 1,110,900 | — | — |
| 2008-07-30 | $29.82 | $30.27 | 829,400 | — | — |
| 2008-07-29 | $29.83 | $30.28 | 1,031,700 | — | — |
| 2008-07-28 | $27.79 | $28.21 | 410,800 | — | — |
| 2008-07-25 | $29.57 | $30.01 | 489,000 | — | — |
| 2008-07-24 | $29.62 | $30.06 | 522,700 | — | — |
| 2008-07-23 | $30.20 | $30.65 | 1,038,700 | — | — |
| 2008-07-22 | $30.04 | $30.49 | 620,000 | — | — |
| 2008-07-21 | $29.16 | $29.60 | 516,500 | — | — |
| 2008-07-18 | $29.95 | $30.40 | 774,200 | — | — |
| 2008-07-17 | $31.21 | $31.68 | 861,200 | — | — |
| 2008-07-16 | $30.95 | $31.41 | 848,200 | — | — |
| 2008-07-15 | $29.21 | $29.65 | 684,600 | — | — |
| 2008-07-14 | $29.08 | $29.52 | 512,500 | — | — |
| 2008-07-11 | $29.12 | $29.56 | 883,900 | — | — |
| 2008-07-10 | $28.76 | $29.19 | 546,300 | — | — |
| 2008-07-09 | $29.26 | $29.70 | 540,700 | — | — |
| 2008-07-08 | $31.41 | $31.88 | 685,000 | — | — |
| 2008-07-07 | $30.14 | $30.59 | 558,800 | — | — |
| 2008-07-03 | $29.36 | $29.80 | 425,000 | — | — |
| 2008-07-02 | $29.87 | $30.32 | 655,700 | — | — |
| 2008-07-01 | $30.28 | $30.73 | 845,900 | — | — |
| 2008-06-30 | $30.87 | $31.33 | 902,400 | — | — |
| 2008-06-27 | $30.36 | $30.82 | 1,032,500 | — | — |
| 2008-06-26 | $28.67 | $29.10 | 586,600 | — | — |
| 2008-06-25 | $29.44 | $29.88 | 801,100 | — | — |
| 2008-06-24 | $28.99 | $29.42 | 731,100 | — | — |
| 2008-06-23 | $30.26 | $30.71 | 899,400 | — | — |
| 2008-06-20 | $29.31 | $29.75 | 1,691,100 | — | — |
| 2008-06-19 | $27.82 | $28.24 | 944,900 | — | — |
| 2008-06-18 | $27.27 | $27.68 | 632,800 | — | — |
| 2008-06-17 | $27.70 | $28.12 | 875,500 | — | — |
| 2008-06-16 | $28.06 | $28.48 | 760,600 | — | — |
| 2008-06-13 | $27.64 | $28.05 | 721,800 | — | — |
| 2008-06-12 | $26.64 | $27.04 | 1,210,500 | — | — |
| 2008-06-11 | $26.27 | $26.66 | 430,900 | — | — |
| 2008-06-10 | $26.64 | $27.04 | 655,100 | — | — |
| 2008-06-09 | $26.11 | $26.50 | 870,500 | — | — |
| 2008-06-06 | $25.95 | $26.34 | 1,047,600 | — | — |
| 2008-06-05 | $26.50 | $26.90 | 744,660 | — | — |
| 2008-06-04 | $27.02 | $27.43 | 870,519 | — | — |
| 2008-06-03 | $26.52 | $26.92 | 683,885 | — | — |
| 2008-06-02 | $26.44 | $26.84 | 768,307 | — | — |
| 2008-05-30 | $25.96 | $26.35 | 795,269 | — | — |
| 2008-05-29 | $25.39 | $25.77 | 3,144,941 | — | — |
| 2008-05-28 | $23.98 | $24.34 | 1,544,680 | — | — |
| 2008-05-27 | $23.01 | $23.36 | 894,056 | — | — |
| 2008-05-23 | $22.04 | $22.37 | 358,462 | — | — |
| 2008-05-22 | $21.46 | $21.78 | 309,179 | — | — |
| 2008-05-21 | $21.18 | $21.49 | 542,113 | — | — |
| 2008-05-20 | $21.64 | $21.96 | 385,424 | — | — |
| 2008-05-19 | $21.48 | $21.80 | 439,901 | — | — |
| 2008-05-16 | $21.77 | $22.10 | 362,330 | — | — |
| 2008-05-15 | $21.71 | $22.04 | 504,985 | — | — |
| 2008-05-14 | $21.04 | $21.36 | 373,380 | — | — |
| 2008-05-13 | $20.92 | $21.24 | 414,928 | — | — |
| 2008-05-12 | $20.78 | $21.09 | 556,589 | — | — |
| 2008-05-09 | $19.64 | $19.93 | 168,623 | — | — |
| 2008-05-08 | $19.20 | $19.49 | 340,893 | — | — |
| 2008-05-07 | $19.30 | $19.59 | 300,781 | — | — |
| 2008-05-06 | $19.64 | $19.93 | 183,762 | — | — |
| 2008-05-05 | $19.77 | $20.07 | 416,806 | — | — |
| 2008-05-02 | $20.19 | $20.49 | 597,253 | — | — |
| 2008-05-01 | $20.67 | $20.98 | 445,205 | — | — |
| 2008-04-30 | $20.05 | $20.36 | 349,733 | — | — |
| 2008-04-29 | $20.81 | $21.13 | 338,793 | — | — |
| 2008-04-28 | $20.87 | $21.18 | 517,803 | — | — |
| 2008-04-25 | $20.56 | $20.87 | 316,914 | — | — |
| 2008-04-24 | $20.41 | $20.71 | 420,784 | — | — |
| 2008-04-23 | $19.86 | $20.16 | 438,464 | — | — |
| 2008-04-22 | $19.75 | $20.04 | 475,703 | — | — |
| 2008-04-21 | $20.15 | $20.46 | 253,929 | — | — |
| 2008-04-18 | $20.60 | $20.91 | 557,804 | — | — |
| 2008-04-17 | $20.06 | $20.36 | 210,503 | — | — |
| 2008-04-16 | $20.24 | $20.55 | 341,445 | — | — |
| 2008-04-15 | $20.36 | $20.67 | 413,381 | — | — |
| 2008-04-14 | $20.75 | $21.06 | 123,650 | — | — |
| 2008-04-11 | $20.45 | $20.76 | 241,664 | — | — |
| 2008-04-10 | $20.42 | $20.72 | 362,440 | — | — |
| 2008-04-09 | $20.67 | $20.98 | 290,284 | — | — |
| 2008-04-08 | $21.14 | $21.46 | 270,394 | — | — |
| 2008-04-07 | $21.33 | $21.65 | 419,348 | — | — |
| 2008-04-04 | $21.63 | $21.95 | 427,525 | — | — |
| 2008-04-03 | $21.59 | $21.92 | 351,943 | — | — |
| 2008-04-02 | $21.65 | $21.97 | 497,140 | — | — |
| 2008-04-01 | $21.25 | $21.57 | 547,086 | — | — |
| 2008-03-31 | $20.91 | $21.23 | 765,102 | — | — |
| 2008-03-28 | $20.10 | $20.40 | 1,050,192 | — | — |
| 2008-03-27 | $20.07 | $20.37 | 1,212,517 | — | — |
| 2008-03-26 | $20.31 | $20.61 | 946,985 | — | — |
| 2008-03-25 | $20.71 | $21.02 | 1,044,778 | — | — |
| 2008-03-24 | $21.14 | $21.46 | 1,348,763 | — | — |
| 2008-03-20 | $20.34 | $20.65 | 2,117,512 | — | — |
| 2008-03-19 | $19.86 | $20.15 | 980,135 | — | — |
| 2008-03-18 | $19.62 | $19.91 | 1,230,970 | — | — |
| 2008-03-17 | $19.34 | $19.63 | 951,847 | — | — |
| 2008-03-14 | $19.68 | $19.98 | 654,602 | — | — |
| 2008-03-13 | $19.46 | $19.75 | 3,275,331 | — | — |
| 2008-03-12 | $17.91 | $18.18 | 732,505 | — | — |
| 2008-03-11 | $18.24 | $18.52 | 1,130,084 | — | — |
| 2008-03-10 | $18.05 | $18.32 | 660,459 | — | — |
| 2008-03-07 | $18.78 | $19.06 | 1,135,498 | — | — |
| 2008-03-06 | $19.33 | $19.62 | 1,074,944 | — | — |
| 2008-03-05 | $20.48 | $20.79 | 1,493,187 | — | — |
| 2008-03-04 | $21.09 | $21.40 | 1,527,221 | — | — |
| 2008-03-03 | $22.42 | $22.75 | 8,196,117 | — | — |
| 2008-02-29 | $27.10 | $27.51 | 332,274 | — | — |
| 2008-02-28 | $27.43 | $27.84 | 208,182 | — | — |
| 2008-02-27 | $28.10 | $28.52 | 901,128 | — | — |
| 2008-02-26 | $28.97 | $29.40 | 240,117 | — | — |
| 2008-02-25 | $28.96 | $29.39 | 804,661 | — | — |
| 2008-02-22 | $27.84 | $28.25 | 160,115 | — | — |
| 2008-02-21 | $27.05 | $27.46 | 295,919 | — | — |
| 2008-02-20 | $28.00 | $28.42 | 346,197 | — | — |
| 2008-02-19 | $28.81 | $29.24 | 319,235 | — | — |
| 2008-02-15 | $28.04 | $28.46 | 233,818 | — | — |
| 2008-02-14 | $27.58 | $28.00 | 364,871 | — | — |
| 2008-02-13 | $28.73 | $29.16 | 400,894 | — | — |
| 2008-02-12 | $28.83 | $29.27 | 193,596 | — | — |
| 2008-02-11 | $28.28 | $28.70 | 192,270 | — | — |
| 2008-02-08 | $28.74 | $29.17 | 209,840 | — | — |
| 2008-02-07 | $29.37 | $29.81 | 410,397 | — | — |
| 2008-02-06 | $27.25 | $27.66 | 962,787 | — | — |
| 2008-02-05 | $28.33 | $28.76 | 223,763 | — | — |
| 2008-02-04 | $28.56 | $28.99 | 435,039 | — | — |
| 2008-02-01 | $30.30 | $30.75 | 243,542 | — | — |
| 2008-01-31 | $30.19 | $30.64 | 350,506 | — | — |
| 2008-01-30 | $28.99 | $29.42 | 282,217 | — | — |
| 2008-01-29 | $29.47 | $29.91 | 277,687 | — | — |
| 2008-01-28 | $29.14 | $29.58 | 414,596 | — | — |
| 2008-01-25 | $26.96 | $27.36 | 698,139 | — | — |
| 2008-01-24 | $27.09 | $27.49 | 663,995 | — | — |
| 2008-01-23 | $27.15 | $27.56 | 679,023 | — | — |
| 2008-01-22 | $25.96 | $26.35 | 683,774 | — | — |
| 2008-01-18 | $26.15 | $26.55 | 733,278 | — | — |
| 2008-01-17 | $26.16 | $26.56 | 872,066 | — | — |
| 2008-01-16 | $27.55 | $27.96 | 440,343 | — | — |
| 2008-01-15 | $27.79 | $28.21 | 713,720 | — | — |
| 2008-01-14 | $29.76 | $30.21 | 267,189 | — | — |
| 2008-01-11 | $29.90 | $30.35 | 466,531 | — | — |
| 2008-01-10 | $29.17 | $29.61 | 839,027 | — | — |
| 2008-01-09 | $29.65 | $30.09 | 510,952 | — | — |
| 2008-01-08 | $28.71 | $29.14 | 1,023,341 | — | — |
| 2008-01-07 | $28.56 | $28.99 | 608,192 | — | — |
| 2008-01-04 | $29.86 | $30.31 | 614,933 | — | — |
| 2008-01-03 | $32.60 | $33.09 | 315,036 | — | — |
| 2008-01-02 | $33.00 | $33.50 | 485,427 | — | — |