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 | $21.06 | $57.69 | 123,500 | — | — |
| 2008-12-30 | $21.62 | $59.22 | 77,900 | — | — |
| 2008-12-29 | $20.73 | $55.50 | 110,400 | — | — |
| 2008-12-26 | $22.00 | $58.90 | 70,800 | — | — |
| 2008-12-24 | $21.05 | $56.35 | 52,000 | — | — |
| 2008-12-23 | $21.33 | $57.10 | 177,900 | — | — |
| 2008-12-22 | $20.84 | $55.79 | 133,700 | — | — |
| 2008-12-19 | $20.60 | $55.15 | 213,400 | — | — |
| 2008-12-18 | $21.03 | $56.30 | 155,400 | — | — |
| 2008-12-17 | $20.67 | $55.34 | 94,000 | — | — |
| 2008-12-16 | $21.57 | $57.75 | 156,000 | — | — |
| 2008-12-15 | $18.72 | $50.12 | 54,800 | — | — |
| 2008-12-12 | $19.45 | $52.07 | 57,000 | — | — |
| 2008-12-11 | $17.85 | $47.79 | 171,000 | — | — |
| 2008-12-10 | $19.98 | $53.49 | 72,800 | — | — |
| 2008-12-09 | $19.76 | $52.90 | 187,800 | — | — |
| 2008-12-08 | $19.55 | $52.34 | 143,500 | — | — |
| 2008-12-05 | $18.43 | $49.34 | 119,700 | — | — |
| 2008-12-04 | $18.14 | $48.56 | 150,300 | — | — |
| 2008-12-03 | $17.83 | $47.73 | 110,000 | — | — |
| 2008-12-02 | $16.89 | $45.22 | 101,400 | — | — |
| 2008-12-01 | $15.67 | $41.95 | 135,000 | — | — |
| 2008-11-28 | $18.71 | $50.09 | 48,600 | — | — |
| 2008-11-26 | $18.53 | $49.61 | 118,000 | — | — |
| 2008-11-25 | $17.58 | $47.06 | 115,800 | — | — |
| 2008-11-24 | $17.34 | $46.42 | 107,000 | — | — |
| 2008-11-21 | $15.72 | $42.09 | 201,200 | — | — |
| 2008-11-20 | $13.99 | $37.45 | 161,500 | — | — |
| 2008-11-19 | $14.51 | $38.85 | 139,700 | — | — |
| 2008-11-18 | $16.13 | $43.18 | 116,900 | — | — |
| 2008-11-17 | $16.72 | $44.76 | 155,200 | — | — |
| 2008-11-14 | $16.91 | $45.27 | 88,400 | — | — |
| 2008-11-13 | $18.62 | $49.85 | 162,500 | — | — |
| 2008-11-12 | $18.30 | $48.99 | 89,100 | — | — |
| 2008-11-11 | $18.50 | $49.53 | 153,400 | — | — |
| 2008-11-10 | $17.53 | $46.93 | 93,300 | — | — |
| 2008-11-07 | $18.91 | $50.63 | 100,500 | — | — |
| 2008-11-06 | $18.36 | $49.15 | 108,700 | — | — |
| 2008-11-05 | $18.47 | $49.45 | 140,800 | — | — |
| 2008-11-04 | $19.13 | $51.21 | 99,100 | — | — |
| 2008-11-03 | $19.59 | $52.45 | 133,500 | — | — |
| 2008-10-31 | $19.47 | $52.12 | 263,000 | — | — |
| 2008-10-30 | $18.49 | $49.50 | 118,200 | — | — |
| 2008-10-29 | $16.89 | $45.22 | 118,800 | — | — |
| 2008-10-28 | $16.87 | $45.16 | 151,100 | — | — |
| 2008-10-27 | $15.20 | $40.69 | 86,300 | — | — |
| 2008-10-24 | $15.58 | $41.71 | 95,900 | — | — |
| 2008-10-23 | $16.69 | $44.68 | 104,100 | — | — |
| 2008-10-22 | $16.34 | $43.75 | 75,000 | — | — |
| 2008-10-21 | $17.44 | $46.69 | 63,100 | — | — |
| 2008-10-20 | $18.19 | $48.70 | 78,200 | — | — |
| 2008-10-17 | $17.87 | $47.84 | 97,300 | — | — |
| 2008-10-16 | $19.30 | $51.67 | 118,000 | — | — |
| 2008-10-15 | $17.80 | $47.65 | 101,400 | — | — |
| 2008-10-14 | $19.08 | $51.08 | 78,200 | — | — |
| 2008-10-13 | $19.68 | $52.69 | 73,900 | — | — |
| 2008-10-10 | $18.16 | $48.62 | 384,600 | — | — |
| 2008-10-09 | $15.00 | $40.16 | 108,900 | — | — |
| 2008-10-08 | $17.16 | $45.94 | 196,600 | — | — |
| 2008-10-07 | $17.37 | $46.50 | 149,900 | — | — |
| 2008-10-06 | $18.98 | $50.81 | 149,500 | — | — |
| 2008-10-03 | $18.93 | $50.68 | 148,100 | — | — |
| 2008-10-02 | $20.25 | $54.21 | 103,600 | — | — |
| 2008-10-01 | $21.91 | $58.66 | 38,400 | — | — |
| 2008-09-30 | $22.17 | $59.35 | 122,000 | — | — |
| 2008-09-29 | $20.52 | $54.94 | 68,900 | — | — |
| 2008-09-26 | $20.99 | $56.19 | 62,100 | — | — |
| 2008-09-25 | $20.49 | $54.86 | 78,000 | — | — |
| 2008-09-24 | $20.77 | $55.61 | 60,000 | — | — |
| 2008-09-23 | $20.88 | $55.90 | 115,900 | — | — |
| 2008-09-22 | $21.76 | $57.00 | 137,100 | — | — |
| 2008-09-19 | $22.05 | $57.76 | 318,100 | — | — |
| 2008-09-18 | $21.39 | $56.03 | 157,900 | — | — |
| 2008-09-17 | $20.25 | $53.04 | 133,500 | — | — |
| 2008-09-16 | $21.54 | $56.42 | 125,100 | — | — |
| 2008-09-15 | $19.93 | $52.20 | 101,900 | — | — |
| 2008-09-12 | $20.87 | $54.67 | 80,700 | — | — |
| 2008-09-11 | $20.90 | $54.74 | 53,300 | — | — |
| 2008-09-10 | $21.00 | $55.01 | 63,100 | — | — |
| 2008-09-09 | $20.54 | $53.80 | 78,100 | — | — |
| 2008-09-08 | $21.12 | $55.32 | 64,400 | — | — |
| 2008-09-05 | $20.42 | $53.49 | 54,200 | — | — |
| 2008-09-04 | $20.52 | $53.75 | 49,300 | — | — |
| 2008-09-03 | $21.40 | $56.05 | 56,100 | — | — |
| 2008-09-02 | $21.21 | $55.56 | 42,900 | — | — |
| 2008-08-29 | $20.93 | $54.82 | 47,500 | — | — |
| 2008-08-28 | $21.30 | $55.79 | 50,500 | — | — |
| 2008-08-27 | $20.97 | $54.93 | 52,600 | — | — |
| 2008-08-26 | $20.54 | $53.80 | 29,100 | — | — |
| 2008-08-25 | $20.38 | $53.38 | 59,300 | — | — |
| 2008-08-22 | $21.00 | $55.01 | 69,700 | — | — |
| 2008-08-21 | $20.73 | $54.30 | 97,700 | — | — |
| 2008-08-20 | $21.01 | $55.03 | 115,200 | — | — |
| 2008-08-19 | $20.76 | $54.38 | 78,600 | — | — |
| 2008-08-18 | $20.85 | $54.61 | 77,000 | — | — |
| 2008-08-15 | $20.94 | $54.85 | 104,100 | — | — |
| 2008-08-14 | $20.90 | $54.74 | 141,400 | — | — |
| 2008-08-13 | $20.71 | $54.25 | 84,300 | — | — |
| 2008-08-12 | $20.25 | $53.04 | 87,300 | — | — |
| 2008-08-11 | $20.10 | $52.65 | 153,800 | — | — |
| 2008-08-08 | $19.64 | $51.44 | 92,800 | — | — |
| 2008-08-07 | $19.03 | $49.85 | 98,300 | — | — |
| 2008-08-06 | $19.94 | $52.23 | 115,700 | — | — |
| 2008-08-05 | $20.00 | $52.39 | 141,500 | — | — |
| 2008-08-04 | $19.09 | $50.00 | 99,100 | — | — |
| 2008-08-01 | $19.11 | $50.06 | 101,200 | — | — |
| 2008-07-31 | $18.71 | $49.01 | 115,100 | — | — |
| 2008-07-30 | $18.52 | $48.51 | 158,000 | — | — |
| 2008-07-29 | $18.50 | $48.46 | 133,800 | — | — |
| 2008-07-28 | $17.29 | $45.29 | 85,700 | — | — |
| 2008-07-25 | $18.07 | $47.33 | 85,200 | — | — |
| 2008-07-24 | $17.67 | $46.28 | 85,800 | — | — |
| 2008-07-23 | $18.02 | $47.20 | 121,900 | — | — |
| 2008-07-22 | $17.53 | $45.92 | 94,300 | — | — |
| 2008-07-21 | $16.52 | $43.27 | 53,300 | — | — |
| 2008-07-18 | $16.21 | $42.46 | 70,500 | — | — |
| 2008-07-17 | $16.17 | $42.35 | 119,700 | — | — |
| 2008-07-16 | $15.87 | $41.57 | 114,300 | — | — |
| 2008-07-15 | $14.67 | $38.43 | 129,500 | — | — |
| 2008-07-14 | $15.08 | $39.50 | 172,300 | — | — |
| 2008-07-11 | $14.63 | $38.32 | 114,400 | — | — |
| 2008-07-10 | $14.56 | $38.14 | 96,500 | — | — |
| 2008-07-09 | $14.05 | $36.80 | 183,000 | — | — |
| 2008-07-08 | $14.57 | $38.16 | 158,600 | — | — |
| 2008-07-07 | $13.88 | $36.36 | 202,600 | — | — |
| 2008-07-03 | $13.67 | $35.81 | 130,700 | — | — |
| 2008-07-02 | $13.94 | $36.51 | 174,600 | — | — |
| 2008-07-01 | $14.46 | $37.88 | 183,700 | — | — |
| 2008-06-30 | $14.41 | $37.74 | 156,900 | — | — |
| 2008-06-27 | $14.99 | $39.26 | 610,800 | — | — |
| 2008-06-26 | $15.36 | $40.23 | 140,400 | — | — |
| 2008-06-25 | $16.40 | $42.96 | 109,600 | — | — |
| 2008-06-24 | $16.57 | $43.40 | 122,400 | — | — |
| 2008-06-23 | $17.19 | $43.81 | 279,200 | — | — |
| 2008-06-20 | $17.52 | $44.65 | 284,600 | — | — |
| 2008-06-19 | $17.50 | $44.60 | 339,700 | — | — |
| 2008-06-18 | $17.35 | $44.22 | 344,600 | — | — |
| 2008-06-17 | $17.64 | $44.96 | 83,900 | — | — |
| 2008-06-16 | $17.62 | $44.90 | 146,400 | — | — |
| 2008-06-13 | $16.87 | $42.99 | 111,400 | — | — |
| 2008-06-12 | $16.41 | $41.82 | 96,700 | — | — |
| 2008-06-11 | $16.72 | $42.61 | 61,100 | — | — |
| 2008-06-10 | $16.86 | $42.97 | 102,900 | — | — |
| 2008-06-09 | $16.91 | $43.10 | 109,700 | — | — |
| 2008-06-06 | $17.24 | $43.94 | 87,300 | — | — |
| 2008-06-05 | $17.87 | $45.54 | 175,600 | — | — |
| 2008-06-04 | $17.23 | $43.91 | 80,700 | — | — |
| 2008-06-03 | $17.07 | $43.50 | 114,600 | — | — |
| 2008-06-02 | $17.26 | $43.99 | 124,700 | — | — |
| 2008-05-30 | $17.41 | $44.37 | 113,900 | — | — |
| 2008-05-29 | $17.35 | $44.22 | 112,700 | — | — |
| 2008-05-28 | $17.11 | $43.60 | 71,600 | — | — |
| 2008-05-27 | $17.48 | $44.55 | 87,000 | — | — |
| 2008-05-23 | $17.50 | $44.60 | 94,600 | — | — |
| 2008-05-22 | $17.25 | $43.96 | 88,000 | — | — |
| 2008-05-21 | $17.43 | $44.42 | 95,700 | — | — |
| 2008-05-20 | $17.49 | $44.57 | 110,800 | — | — |
| 2008-05-19 | $17.64 | $44.96 | 102,000 | — | — |
| 2008-05-16 | $17.64 | $44.96 | 114,600 | — | — |
| 2008-05-15 | $17.54 | $44.70 | 118,300 | — | — |
| 2008-05-14 | $17.49 | $44.57 | 109,700 | — | — |
| 2008-05-13 | $17.40 | $44.34 | 141,600 | — | — |
| 2008-05-12 | $17.86 | $45.52 | 120,800 | — | — |
| 2008-05-09 | $17.44 | $44.45 | 70,600 | — | — |
| 2008-05-08 | $17.50 | $44.60 | 149,700 | — | — |
| 2008-05-07 | $17.45 | $44.47 | 133,600 | — | — |
| 2008-05-06 | $18.36 | $46.79 | 128,400 | — | — |
| 2008-05-05 | $18.21 | $46.41 | 92,900 | — | — |
| 2008-05-02 | $18.14 | $46.23 | 70,300 | — | — |
| 2008-05-01 | $18.63 | $47.48 | 167,100 | — | — |
| 2008-04-30 | $18.11 | $46.15 | 123,200 | — | — |
| 2008-04-29 | $18.36 | $46.79 | 118,300 | — | — |
| 2008-04-28 | $18.69 | $47.63 | 127,700 | — | — |
| 2008-04-25 | $18.32 | $46.69 | 127,400 | — | — |
| 2008-04-24 | $18.62 | $47.45 | 92,700 | — | — |
| 2008-04-23 | $18.11 | $46.15 | 173,300 | — | — |
| 2008-04-22 | $17.52 | $44.65 | 220,100 | — | — |
| 2008-04-21 | $17.92 | $45.67 | 133,000 | — | — |
| 2008-04-18 | $18.10 | $46.13 | 145,200 | — | — |
| 2008-04-17 | $17.83 | $45.44 | 120,800 | — | — |
| 2008-04-16 | $18.27 | $46.56 | 148,500 | — | — |
| 2008-04-15 | $18.12 | $46.18 | 155,000 | — | — |
| 2008-04-14 | $17.68 | $45.06 | 148,700 | — | — |
| 2008-04-11 | $17.58 | $44.80 | 218,900 | — | — |
| 2008-04-10 | $17.56 | $44.75 | 173,900 | — | — |
| 2008-04-09 | $17.74 | $45.21 | 148,600 | — | — |
| 2008-04-08 | $17.75 | $45.24 | 134,100 | — | — |
| 2008-04-07 | $18.03 | $45.95 | 233,300 | — | — |
| 2008-04-04 | $17.75 | $45.24 | 347,800 | — | — |
| 2008-04-03 | $16.97 | $43.25 | 253,800 | — | — |
| 2008-04-02 | $16.19 | $41.26 | 136,200 | — | — |
| 2008-04-01 | $16.00 | $40.78 | 212,100 | — | — |
| 2008-03-31 | $15.93 | $40.60 | 448,700 | — | — |
| 2008-03-28 | $15.05 | $38.35 | 268,600 | — | — |
| 2008-03-27 | $15.75 | $40.14 | 266,300 | — | — |
| 2008-03-26 | $15.23 | $38.81 | 353,000 | — | — |
| 2008-03-25 | $14.61 | $37.23 | 514,800 | — | — |
| 2008-03-24 | $15.72 | $38.88 | 626,100 | — | — |
| 2008-03-20 | $16.16 | $39.97 | 708,900 | — | — |
| 2008-03-19 | $16.25 | $40.19 | 1,234,100 | — | — |
| 2008-03-18 | $15.41 | $38.11 | 2,822,800 | — | — |
| 2008-03-17 | $26.96 | $66.68 | 140,300 | — | — |
| 2008-03-14 | $27.23 | $67.34 | 73,700 | — | — |
| 2008-03-13 | $27.59 | $68.23 | 167,300 | — | — |
| 2008-03-12 | $26.99 | $66.75 | 106,900 | — | — |
| 2008-03-11 | $27.50 | $68.01 | 112,100 | — | — |
| 2008-03-10 | $25.83 | $63.88 | 125,200 | — | — |
| 2008-03-07 | $26.11 | $64.57 | 143,100 | — | — |
| 2008-03-06 | $26.05 | $64.42 | 133,800 | — | — |
| 2008-03-05 | $26.79 | $66.25 | 88,200 | — | — |
| 2008-03-04 | $27.18 | $67.22 | 91,000 | — | — |
| 2008-03-03 | $26.89 | $66.50 | 105,400 | — | — |
| 2008-02-29 | $26.86 | $66.43 | 75,700 | — | — |
| 2008-02-28 | $27.16 | $67.17 | 118,200 | — | — |
| 2008-02-27 | $28.55 | $70.61 | 119,700 | — | — |
| 2008-02-26 | $27.89 | $68.98 | 96,100 | — | — |
| 2008-02-25 | $27.78 | $68.70 | 89,600 | — | — |
| 2008-02-22 | $27.13 | $67.10 | 107,000 | — | — |
| 2008-02-21 | $26.84 | $66.38 | 104,600 | — | — |
| 2008-02-20 | $27.34 | $67.61 | 62,300 | — | — |
| 2008-02-19 | $27.08 | $66.97 | 61,800 | — | — |
| 2008-02-15 | $27.57 | $68.18 | 123,300 | — | — |
| 2008-02-14 | $26.98 | $66.72 | 109,900 | — | — |
| 2008-02-13 | $27.57 | $68.18 | 81,700 | — | — |
| 2008-02-12 | $27.29 | $67.49 | 109,100 | — | — |
| 2008-02-11 | $26.85 | $66.40 | 165,200 | — | — |
| 2008-02-08 | $27.10 | $67.02 | 92,100 | — | — |
| 2008-02-07 | $27.56 | $68.16 | 174,900 | — | — |
| 2008-02-06 | $26.50 | $65.54 | 133,900 | — | — |
| 2008-02-05 | $26.66 | $65.93 | 76,700 | — | — |
| 2008-02-04 | $27.08 | $66.97 | 71,700 | — | — |
| 2008-02-01 | $27.44 | $67.86 | 156,300 | — | — |
| 2008-01-31 | $26.30 | $65.04 | 137,500 | — | — |
| 2008-01-30 | $26.95 | $66.65 | 130,800 | — | — |
| 2008-01-29 | $27.18 | $67.22 | 83,300 | — | — |
| 2008-01-28 | $27.46 | $67.91 | 121,900 | — | — |
| 2008-01-25 | $26.89 | $66.50 | 84,100 | — | — |
| 2008-01-24 | $27.17 | $67.19 | 217,300 | — | — |
| 2008-01-23 | $27.32 | $67.57 | 277,600 | — | — |
| 2008-01-22 | $26.63 | $65.86 | 188,700 | — | — |
| 2008-01-18 | $26.90 | $66.53 | 147,100 | — | — |
| 2008-01-17 | $26.84 | $66.38 | 77,100 | — | — |
| 2008-01-16 | $27.41 | $67.79 | 136,900 | — | — |
| 2008-01-15 | $26.60 | $65.78 | 77,700 | — | — |
| 2008-01-14 | $26.67 | $65.96 | 51,200 | — | — |
| 2008-01-11 | $26.30 | $65.04 | 84,800 | — | — |
| 2008-01-10 | $27.16 | $67.17 | 122,700 | — | — |
| 2008-01-09 | $26.97 | $66.70 | 125,400 | — | — |
| 2008-01-08 | $26.52 | $65.59 | 187,800 | — | — |
| 2008-01-07 | $26.93 | $66.60 | 122,900 | — | — |
| 2008-01-04 | $25.78 | $63.76 | 123,900 | — | — |
| 2008-01-03 | $26.74 | $66.13 | 173,500 | — | — |
| 2008-01-02 | $26.53 | $65.61 | 121,100 | — | — |