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 | $22.14 | $86.62 | 698,900 | — | — |
| 2008-12-30 | $21.86 | $85.52 | 392,300 | — | — |
| 2008-12-29 | $21.55 | $84.31 | 322,800 | — | — |
| 2008-12-26 | $21.56 | $84.35 | 220,300 | — | — |
| 2008-12-24 | $21.50 | $84.11 | 158,900 | — | — |
| 2008-12-23 | $21.40 | $83.72 | 604,100 | — | — |
| 2008-12-22 | $21.98 | $85.99 | 604,200 | — | — |
| 2008-12-19 | $21.93 | $85.79 | 1,219,700 | — | — |
| 2008-12-18 | $22.15 | $86.66 | 740,500 | — | — |
| 2008-12-17 | $22.33 | $87.36 | 639,800 | — | — |
| 2008-12-16 | $22.78 | $89.12 | 1,103,300 | — | — |
| 2008-12-15 | $22.52 | $88.10 | 746,300 | — | — |
| 2008-12-12 | $23.22 | $90.84 | 824,000 | — | — |
| 2008-12-11 | $22.82 | $89.28 | 899,700 | — | — |
| 2008-12-10 | $22.39 | $87.59 | 1,142,200 | — | — |
| 2008-12-09 | $22.24 | $87.01 | 1,210,100 | — | — |
| 2008-12-08 | $22.30 | $87.24 | 864,100 | — | — |
| 2008-12-05 | $22.60 | $88.42 | 1,222,600 | — | — |
| 2008-12-04 | $22.71 | $88.85 | 1,772,500 | — | — |
| 2008-12-03 | $23.00 | $89.98 | 5,453,400 | — | — |
| 2008-12-02 | $25.87 | $101.21 | 745,100 | — | — |
| 2008-12-01 | $26.04 | $101.87 | 751,600 | — | — |
| 2008-11-28 | $27.27 | $106.69 | 190,900 | — | — |
| 2008-11-26 | $26.67 | $104.34 | 591,300 | — | — |
| 2008-11-25 | $26.49 | $103.63 | 748,300 | — | — |
| 2008-11-24 | $26.63 | $104.18 | 599,600 | — | — |
| 2008-11-21 | $27.08 | $105.94 | 1,095,800 | — | — |
| 2008-11-20 | $24.84 | $97.18 | 824,700 | — | — |
| 2008-11-19 | $26.15 | $102.30 | 861,200 | — | — |
| 2008-11-18 | $26.55 | $103.87 | 680,000 | — | — |
| 2008-11-17 | $26.46 | $103.52 | 928,000 | — | — |
| 2008-11-14 | $26.68 | $104.38 | 798,900 | — | — |
| 2008-11-13 | $27.55 | $107.78 | 1,175,100 | — | — |
| 2008-11-12 | $26.61 | $102.89 | 572,900 | — | — |
| 2008-11-11 | $27.04 | $104.55 | 603,300 | — | — |
| 2008-11-10 | $26.54 | $102.62 | 543,300 | — | — |
| 2008-11-07 | $26.35 | $101.89 | 398,000 | — | — |
| 2008-11-06 | $25.39 | $98.17 | 622,600 | — | — |
| 2008-11-05 | $25.69 | $99.33 | 782,600 | — | — |
| 2008-11-04 | $26.96 | $104.24 | 580,000 | — | — |
| 2008-11-03 | $26.71 | $103.28 | 541,900 | — | — |
| 2008-10-31 | $26.62 | $102.93 | 436,600 | — | — |
| 2008-10-30 | $27.05 | $104.59 | 506,900 | — | — |
| 2008-10-29 | $26.07 | $100.80 | 477,600 | — | — |
| 2008-10-28 | $25.99 | $100.49 | 553,700 | — | — |
| 2008-10-27 | $24.52 | $94.81 | 415,900 | — | — |
| 2008-10-24 | $25.13 | $97.17 | 563,700 | — | — |
| 2008-10-23 | $25.57 | $98.87 | 761,100 | — | — |
| 2008-10-22 | $24.82 | $95.97 | 635,100 | — | — |
| 2008-10-21 | $25.06 | $96.90 | 613,200 | — | — |
| 2008-10-20 | $25.89 | $100.11 | 540,700 | — | — |
| 2008-10-17 | $24.43 | $94.46 | 622,100 | — | — |
| 2008-10-16 | $24.17 | $93.46 | 1,559,500 | — | — |
| 2008-10-15 | $23.53 | $90.98 | 625,300 | — | — |
| 2008-10-14 | $24.77 | $95.78 | 735,000 | — | — |
| 2008-10-13 | $25.18 | $97.36 | 1,352,200 | — | — |
| 2008-10-10 | $23.99 | $92.76 | 1,332,500 | — | — |
| 2008-10-09 | $24.96 | $96.51 | 1,127,300 | — | — |
| 2008-10-08 | $25.65 | $99.18 | 1,014,000 | — | — |
| 2008-10-07 | $26.21 | $101.34 | 742,400 | — | — |
| 2008-10-06 | $27.16 | $105.02 | 1,180,800 | — | — |
| 2008-10-03 | $27.58 | $106.64 | 660,500 | — | — |
| 2008-10-02 | $27.79 | $107.45 | 822,300 | — | — |
| 2008-10-01 | $28.20 | $109.04 | 690,400 | — | — |
| 2008-09-30 | $29.11 | $112.56 | 1,127,400 | — | — |
| 2008-09-29 | $29.29 | $113.25 | 853,700 | — | — |
| 2008-09-26 | $28.82 | $111.44 | 434,200 | — | — |
| 2008-09-25 | $28.35 | $109.62 | 393,100 | — | — |
| 2008-09-24 | $27.88 | $107.80 | 534,100 | — | — |
| 2008-09-23 | $27.90 | $107.88 | 570,000 | — | — |
| 2008-09-22 | $27.87 | $107.76 | 675,100 | — | — |
| 2008-09-19 | $28.40 | $109.81 | 1,588,600 | — | — |
| 2008-09-18 | $27.43 | $106.06 | 1,338,400 | — | — |
| 2008-09-17 | $26.50 | $102.47 | 769,600 | — | — |
| 2008-09-16 | $26.44 | $102.23 | 717,300 | — | — |
| 2008-09-15 | $25.61 | $99.02 | 455,100 | — | — |
| 2008-09-12 | $26.06 | $100.76 | 411,300 | — | — |
| 2008-09-11 | $25.60 | $98.99 | 317,900 | — | — |
| 2008-09-10 | $25.44 | $98.37 | 534,400 | — | — |
| 2008-09-09 | $25.36 | $98.06 | 674,400 | — | — |
| 2008-09-08 | $24.99 | $96.63 | 412,700 | — | — |
| 2008-09-05 | $24.68 | $95.43 | 433,300 | — | — |
| 2008-09-04 | $25.02 | $96.74 | 602,100 | — | — |
| 2008-09-03 | $25.76 | $99.60 | 350,600 | — | — |
| 2008-09-02 | $26.29 | $101.65 | 282,500 | — | — |
| 2008-08-29 | $26.45 | $102.27 | 410,200 | — | — |
| 2008-08-28 | $26.63 | $102.97 | 401,900 | — | — |
| 2008-08-27 | $26.45 | $102.27 | 352,000 | — | — |
| 2008-08-26 | $25.98 | $100.46 | 323,800 | — | — |
| 2008-08-25 | $25.69 | $99.33 | 307,700 | — | — |
| 2008-08-22 | $25.90 | $100.15 | 343,900 | — | — |
| 2008-08-21 | $25.80 | $99.76 | 315,200 | — | — |
| 2008-08-20 | $25.57 | $98.87 | 326,900 | — | — |
| 2008-08-19 | $25.56 | $98.83 | 327,300 | — | — |
| 2008-08-18 | $25.54 | $98.75 | 267,600 | — | — |
| 2008-08-15 | $25.19 | $97.40 | 259,000 | — | — |
| 2008-08-14 | $25.13 | $97.17 | 355,700 | — | — |
| 2008-08-13 | $25.36 | $96.86 | 333,700 | — | — |
| 2008-08-12 | $25.26 | $96.48 | 427,200 | — | — |
| 2008-08-11 | $25.47 | $97.28 | 477,500 | — | — |
| 2008-08-08 | $25.60 | $97.78 | 545,200 | — | — |
| 2008-08-07 | $24.68 | $94.26 | 459,800 | — | — |
| 2008-08-06 | $24.94 | $95.25 | 552,300 | — | — |
| 2008-08-05 | $25.20 | $96.25 | 762,200 | — | — |
| 2008-08-04 | $24.20 | $92.43 | 299,100 | — | — |
| 2008-08-01 | $24.22 | $92.50 | 279,600 | — | — |
| 2008-07-31 | $24.74 | $94.49 | 319,400 | — | — |
| 2008-07-30 | $24.86 | $94.95 | 280,700 | — | — |
| 2008-07-29 | $24.51 | $93.61 | 279,900 | — | — |
| 2008-07-28 | $24.46 | $93.42 | 221,700 | — | — |
| 2008-07-25 | $24.43 | $93.31 | 403,900 | — | — |
| 2008-07-24 | $24.61 | $93.99 | 545,700 | — | — |
| 2008-07-23 | $24.36 | $93.04 | 705,900 | — | — |
| 2008-07-22 | $24.75 | $94.53 | 712,400 | — | — |
| 2008-07-21 | $24.13 | $92.16 | 456,300 | — | — |
| 2008-07-18 | $24.06 | $91.89 | 544,300 | — | — |
| 2008-07-17 | $23.77 | $90.79 | 659,000 | — | — |
| 2008-07-16 | $23.69 | $90.48 | 756,800 | — | — |
| 2008-07-15 | $23.75 | $90.71 | 685,500 | — | — |
| 2008-07-14 | $23.95 | $91.47 | 692,000 | — | — |
| 2008-07-11 | $24.22 | $92.50 | 996,300 | — | — |
| 2008-07-10 | $24.68 | $94.26 | 579,200 | — | — |
| 2008-07-09 | $24.60 | $93.96 | 609,800 | — | — |
| 2008-07-08 | $24.38 | $93.12 | 542,400 | — | — |
| 2008-07-07 | $24.55 | $93.77 | 364,500 | — | — |
| 2008-07-03 | $24.88 | $95.03 | 469,000 | — | — |
| 2008-07-02 | $24.78 | $94.64 | 593,600 | — | — |
| 2008-07-01 | $25.06 | $95.71 | 484,600 | — | — |
| 2008-06-30 | $24.73 | $94.45 | 504,200 | — | — |
| 2008-06-27 | $24.73 | $94.45 | 548,800 | — | — |
| 2008-06-26 | $25.23 | $96.36 | 629,900 | — | — |
| 2008-06-25 | $25.64 | $97.93 | 438,000 | — | — |
| 2008-06-24 | $25.39 | $96.97 | 370,200 | — | — |
| 2008-06-23 | $25.41 | $97.05 | 452,200 | — | — |
| 2008-06-20 | $25.56 | $97.62 | 643,600 | — | — |
| 2008-06-19 | $25.97 | $99.19 | 663,000 | — | — |
| 2008-06-18 | $26.39 | $100.79 | 311,300 | — | — |
| 2008-06-17 | $26.68 | $101.90 | 360,200 | — | — |
| 2008-06-16 | $26.62 | $101.67 | 692,400 | — | — |
| 2008-06-13 | $26.50 | $101.21 | 384,500 | — | — |
| 2008-06-12 | $26.52 | $101.29 | 356,800 | — | — |
| 2008-06-11 | $26.51 | $101.25 | 394,300 | — | — |
| 2008-06-10 | $26.91 | $102.78 | 759,000 | — | — |
| 2008-06-09 | $26.92 | $102.82 | 858,500 | — | — |
| 2008-06-06 | $26.77 | $102.24 | 563,600 | — | — |
| 2008-06-05 | $27.02 | $103.20 | 349,400 | — | — |
| 2008-06-04 | $26.60 | $101.60 | 658,600 | — | — |
| 2008-06-03 | $26.68 | $101.90 | 653,400 | — | — |
| 2008-06-02 | $26.53 | $101.33 | 322,700 | — | — |
| 2008-05-30 | $26.38 | $100.75 | 526,500 | — | — |
| 2008-05-29 | $26.60 | $101.60 | 309,300 | — | — |
| 2008-05-28 | $26.47 | $101.10 | 237,200 | — | — |
| 2008-05-27 | $26.52 | $101.29 | 210,000 | — | — |
| 2008-05-23 | $26.36 | $100.68 | 228,700 | — | — |
| 2008-05-22 | $26.79 | $102.32 | 300,100 | — | — |
| 2008-05-21 | $26.68 | $101.90 | 352,800 | — | — |
| 2008-05-20 | $26.54 | $101.37 | 268,600 | — | — |
| 2008-05-19 | $26.66 | $101.82 | 392,200 | — | — |
| 2008-05-16 | $26.42 | $100.91 | 261,300 | — | — |
| 2008-05-15 | $26.53 | $101.33 | 474,500 | — | — |
| 2008-05-14 | $26.13 | $99.80 | 385,400 | — | — |
| 2008-05-13 | $26.62 | $100.49 | 342,700 | — | — |
| 2008-05-12 | $26.73 | $100.90 | 420,400 | — | — |
| 2008-05-09 | $26.25 | $99.09 | 626,000 | — | — |
| 2008-05-08 | $25.77 | $97.28 | 557,300 | — | — |
| 2008-05-07 | $25.21 | $95.16 | 481,800 | — | — |
| 2008-05-06 | $25.64 | $96.79 | 462,900 | — | — |
| 2008-05-05 | $25.42 | $95.96 | 378,100 | — | — |
| 2008-05-02 | $25.14 | $94.90 | 440,300 | — | — |
| 2008-05-01 | $25.27 | $95.39 | 638,500 | — | — |
| 2008-04-30 | $24.65 | $93.05 | 258,700 | — | — |
| 2008-04-29 | $24.53 | $92.60 | 273,100 | — | — |
| 2008-04-28 | $24.63 | $92.98 | 249,800 | — | — |
| 2008-04-25 | $24.82 | $93.69 | 206,100 | — | — |
| 2008-04-24 | $24.70 | $93.24 | 404,900 | — | — |
| 2008-04-23 | $24.65 | $93.05 | 316,200 | — | — |
| 2008-04-22 | $24.63 | $92.98 | 358,300 | — | — |
| 2008-04-21 | $24.72 | $93.32 | 294,100 | — | — |
| 2008-04-18 | $24.84 | $93.77 | 462,600 | — | — |
| 2008-04-17 | $24.85 | $93.81 | 695,200 | — | — |
| 2008-04-16 | $25.01 | $94.41 | 486,700 | — | — |
| 2008-04-15 | $24.81 | $93.65 | 226,100 | — | — |
| 2008-04-14 | $24.62 | $92.94 | 274,700 | — | — |
| 2008-04-11 | $24.39 | $92.07 | 178,100 | — | — |
| 2008-04-10 | $24.33 | $91.84 | 241,600 | — | — |
| 2008-04-09 | $24.58 | $92.79 | 240,000 | — | — |
| 2008-04-08 | $24.56 | $92.71 | 203,900 | — | — |
| 2008-04-07 | $24.61 | $92.90 | 207,500 | — | — |
| 2008-04-04 | $24.56 | $92.71 | 295,800 | — | — |
| 2008-04-03 | $24.43 | $92.22 | 265,500 | — | — |
| 2008-04-02 | $24.43 | $92.22 | 229,200 | — | — |
| 2008-04-01 | $24.29 | $91.69 | 386,100 | — | — |
| 2008-03-31 | $23.87 | $90.11 | 491,500 | — | — |
| 2008-03-28 | $23.48 | $88.63 | 257,300 | — | — |
| 2008-03-27 | $23.49 | $88.67 | 530,100 | — | — |
| 2008-03-26 | $23.81 | $89.88 | 334,400 | — | — |
| 2008-03-25 | $23.69 | $89.43 | 316,300 | — | — |
| 2008-03-24 | $23.45 | $88.52 | 502,300 | — | — |
| 2008-03-20 | $23.67 | $89.35 | 725,600 | — | — |
| 2008-03-19 | $23.00 | $86.82 | 621,100 | — | — |
| 2008-03-18 | $23.06 | $87.05 | 557,200 | — | — |
| 2008-03-17 | $22.72 | $85.77 | 554,700 | — | — |
| 2008-03-14 | $22.74 | $85.84 | 623,100 | — | — |
| 2008-03-13 | $23.00 | $86.82 | 489,600 | — | — |
| 2008-03-12 | $23.04 | $86.97 | 405,500 | — | — |
| 2008-03-11 | $23.19 | $87.54 | 458,600 | — | — |
| 2008-03-10 | $22.94 | $86.60 | 372,900 | — | — |
| 2008-03-07 | $22.84 | $86.22 | 306,100 | — | — |
| 2008-03-06 | $22.76 | $85.92 | 383,000 | — | — |
| 2008-03-05 | $23.17 | $87.46 | 601,200 | — | — |
| 2008-03-04 | $23.03 | $86.94 | 595,100 | — | — |
| 2008-03-03 | $22.59 | $85.27 | 568,900 | — | — |
| 2008-02-29 | $22.46 | $84.78 | 523,900 | — | — |
| 2008-02-28 | $23.09 | $87.16 | 800,800 | — | — |
| 2008-02-27 | $23.31 | $86.82 | 567,500 | — | — |
| 2008-02-26 | $23.45 | $87.34 | 497,000 | — | — |
| 2008-02-25 | $23.37 | $87.05 | 455,200 | — | — |
| 2008-02-22 | $23.27 | $86.67 | 827,900 | — | — |
| 2008-02-21 | $22.14 | $82.46 | 216,400 | — | — |
| 2008-02-20 | $22.32 | $83.13 | 254,800 | — | — |
| 2008-02-19 | $22.35 | $83.25 | 295,400 | — | — |
| 2008-02-15 | $22.31 | $83.10 | 316,400 | — | — |
| 2008-02-14 | $22.25 | $82.87 | 288,700 | — | — |
| 2008-02-13 | $22.54 | $83.95 | 325,600 | — | — |
| 2008-02-12 | $22.54 | $83.95 | 208,200 | — | — |
| 2008-02-11 | $22.23 | $82.80 | 364,200 | — | — |
| 2008-02-08 | $22.35 | $83.25 | 302,600 | — | — |
| 2008-02-07 | $22.52 | $83.88 | 242,300 | — | — |
| 2008-02-06 | $22.65 | $84.36 | 295,600 | — | — |
| 2008-02-05 | $22.52 | $83.88 | 241,500 | — | — |
| 2008-02-04 | $23.05 | $85.85 | 352,000 | — | — |
| 2008-02-01 | $22.71 | $84.59 | 421,600 | — | — |
| 2008-01-31 | $22.47 | $83.69 | 618,800 | — | — |
| 2008-01-30 | $22.02 | $82.02 | 466,900 | — | — |
| 2008-01-29 | $22.08 | $82.24 | 295,100 | — | — |
| 2008-01-28 | $21.91 | $81.61 | 351,200 | — | — |
| 2008-01-25 | $21.62 | $80.53 | 429,700 | — | — |
| 2008-01-24 | $21.89 | $81.53 | 561,800 | — | — |
| 2008-01-23 | $22.49 | $83.77 | 983,300 | — | — |
| 2008-01-22 | $21.85 | $81.38 | 774,200 | — | — |
| 2008-01-18 | $21.67 | $80.71 | 419,000 | — | — |
| 2008-01-17 | $22.00 | $81.94 | 518,400 | — | — |
| 2008-01-16 | $22.30 | $83.06 | 494,000 | — | — |
| 2008-01-15 | $22.25 | $82.87 | 473,000 | — | — |
| 2008-01-14 | $22.30 | $83.06 | 287,700 | — | — |
| 2008-01-11 | $22.24 | $82.84 | 418,100 | — | — |
| 2008-01-10 | $22.09 | $82.28 | 472,500 | — | — |
| 2008-01-09 | $22.36 | $83.28 | 328,600 | — | — |
| 2008-01-08 | $22.02 | $82.02 | 303,600 | — | — |
| 2008-01-07 | $22.16 | $82.54 | 710,900 | — | — |
| 2008-01-04 | $21.98 | $81.87 | 256,800 | — | — |
| 2008-01-03 | $22.18 | $82.61 | 237,100 | — | — |
| 2008-01-02 | $22.51 | $83.84 | 294,700 | — | — |