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
- 1972-06-01 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 | $29.94 | $129.42 | 121,000 | — | — |
| 2008-12-30 | $28.74 | $124.23 | 101,000 | — | — |
| 2008-12-29 | $27.50 | $118.87 | 81,900 | — | — |
| 2008-12-26 | $28.54 | $123.37 | 77,500 | — | — |
| 2008-12-24 | $28.82 | $124.58 | 84,000 | — | — |
| 2008-12-23 | $28.67 | $123.93 | 82,000 | — | — |
| 2008-12-22 | $28.25 | $122.11 | 135,300 | — | — |
| 2008-12-19 | $27.62 | $119.39 | 219,000 | — | — |
| 2008-12-18 | $27.28 | $117.92 | 81,300 | — | — |
| 2008-12-17 | $27.32 | $118.09 | 110,000 | — | — |
| 2008-12-16 | $27.42 | $118.53 | 109,700 | — | — |
| 2008-12-15 | $25.56 | $110.49 | 77,000 | — | — |
| 2008-12-12 | $26.41 | $114.16 | 83,200 | — | — |
| 2008-12-11 | $24.50 | $105.90 | 97,600 | — | — |
| 2008-12-10 | $25.22 | $109.02 | 54,300 | — | — |
| 2008-12-09 | $24.88 | $107.55 | 138,600 | — | — |
| 2008-12-08 | $27.58 | $119.22 | 102,100 | — | — |
| 2008-12-05 | $26.09 | $112.78 | 91,500 | — | — |
| 2008-12-04 | $24.80 | $107.20 | 89,900 | — | — |
| 2008-12-03 | $25.80 | $111.52 | 132,600 | — | — |
| 2008-12-02 | $26.07 | $112.69 | 115,100 | — | — |
| 2008-12-01 | $24.27 | $104.91 | 57,700 | — | — |
| 2008-11-28 | $28.00 | $121.03 | 23,600 | — | — |
| 2008-11-26 | $27.46 | $118.70 | 82,600 | — | — |
| 2008-11-25 | $25.98 | $112.30 | 83,700 | — | — |
| 2008-11-24 | $25.75 | $111.31 | 110,000 | — | — |
| 2008-11-21 | $23.93 | $103.44 | 142,500 | — | — |
| 2008-11-20 | $21.71 | $93.84 | 80,200 | — | — |
| 2008-11-19 | $23.91 | $103.35 | 40,900 | — | — |
| 2008-11-18 | $25.35 | $109.58 | 67,400 | — | — |
| 2008-11-17 | $25.34 | $109.54 | 86,900 | — | — |
| 2008-11-14 | $24.47 | $105.77 | 70,900 | — | — |
| 2008-11-13 | $27.52 | $118.96 | 101,400 | — | — |
| 2008-11-12 | $24.96 | $107.89 | 84,300 | — | — |
| 2008-11-11 | $27.37 | $118.31 | 80,000 | — | — |
| 2008-11-10 | $26.99 | $116.67 | 60,800 | — | — |
| 2008-11-07 | $27.77 | $120.04 | 54,500 | — | — |
| 2008-11-06 | $26.85 | $116.06 | 80,400 | — | — |
| 2008-11-05 | $26.34 | $113.86 | 83,900 | — | — |
| 2008-11-04 | $27.20 | $117.58 | 77,100 | — | — |
| 2008-11-03 | $28.60 | $123.63 | 49,800 | — | — |
| 2008-10-31 | $27.80 | $120.17 | 135,300 | — | — |
| 2008-10-30 | $26.28 | $113.60 | 61,900 | — | — |
| 2008-10-29 | $24.85 | $106.72 | 72,000 | — | — |
| 2008-10-28 | $24.71 | $106.12 | 115,700 | — | — |
| 2008-10-27 | $22.57 | $96.93 | 122,900 | — | — |
| 2008-10-24 | $23.65 | $101.57 | 165,600 | — | — |
| 2008-10-23 | $25.70 | $110.37 | 293,900 | — | — |
| 2008-10-22 | $24.32 | $104.45 | 77,100 | — | — |
| 2008-10-21 | $25.95 | $111.45 | 78,900 | — | — |
| 2008-10-20 | $27.34 | $117.42 | 79,100 | — | — |
| 2008-10-17 | $24.71 | $106.12 | 116,700 | — | — |
| 2008-10-16 | $26.40 | $113.38 | 143,000 | — | — |
| 2008-10-15 | $23.45 | $100.71 | 76,300 | — | — |
| 2008-10-14 | $25.90 | $111.23 | 71,200 | — | — |
| 2008-10-13 | $26.34 | $113.12 | 45,900 | — | — |
| 2008-10-10 | $24.06 | $103.33 | 172,600 | — | — |
| 2008-10-09 | $22.12 | $95.00 | 92,100 | — | — |
| 2008-10-08 | $24.26 | $104.19 | 111,100 | — | — |
| 2008-10-07 | $25.59 | $109.90 | 76,600 | — | — |
| 2008-10-06 | $27.08 | $116.30 | 99,800 | — | — |
| 2008-10-03 | $28.23 | $121.24 | 63,100 | — | — |
| 2008-10-02 | $29.72 | $127.64 | 89,000 | — | — |
| 2008-10-01 | $29.32 | $125.92 | 77,000 | — | — |
| 2008-09-30 | $29.97 | $128.71 | 83,800 | — | — |
| 2008-09-29 | $27.74 | $119.13 | 101,500 | — | — |
| 2008-09-26 | $29.67 | $127.42 | 106,200 | — | — |
| 2008-09-25 | $29.59 | $127.08 | 74,500 | — | — |
| 2008-09-24 | $28.69 | $123.21 | 108,300 | — | — |
| 2008-09-23 | $28.72 | $123.34 | 85,600 | — | — |
| 2008-09-22 | $28.06 | $120.51 | 144,700 | — | — |
| 2008-09-19 | $27.92 | $119.91 | 213,400 | — | — |
| 2008-09-18 | $27.23 | $116.94 | 178,800 | — | — |
| 2008-09-17 | $24.98 | $107.28 | 78,700 | — | — |
| 2008-09-16 | $25.96 | $111.49 | 86,600 | — | — |
| 2008-09-15 | $24.91 | $106.98 | 89,000 | — | — |
| 2008-09-12 | $25.24 | $108.40 | 72,300 | — | — |
| 2008-09-11 | $25.73 | $110.50 | 105,400 | — | — |
| 2008-09-10 | $25.42 | $109.17 | 123,000 | — | — |
| 2008-09-09 | $25.62 | $110.03 | 118,700 | — | — |
| 2008-09-08 | $26.71 | $114.71 | 99,100 | — | — |
| 2008-09-05 | $26.27 | $112.82 | 94,800 | — | — |
| 2008-09-04 | $26.91 | $115.57 | 70,600 | — | — |
| 2008-09-03 | $27.85 | $119.61 | 61,300 | — | — |
| 2008-09-02 | $27.67 | $118.83 | 80,500 | — | — |
| 2008-08-29 | $27.87 | $119.69 | 52,200 | — | — |
| 2008-08-28 | $28.39 | $121.92 | 49,900 | — | — |
| 2008-08-27 | $28.30 | $121.54 | 48,800 | — | — |
| 2008-08-26 | $27.99 | $120.21 | 53,800 | — | — |
| 2008-08-25 | $27.88 | $119.73 | 66,300 | — | — |
| 2008-08-22 | $28.39 | $121.92 | 63,300 | — | — |
| 2008-08-21 | $27.67 | $118.83 | 85,500 | — | — |
| 2008-08-20 | $27.82 | $119.48 | 85,700 | — | — |
| 2008-08-19 | $27.96 | $120.08 | 77,600 | — | — |
| 2008-08-18 | $27.72 | $119.05 | 65,900 | — | — |
| 2008-08-15 | $27.49 | $118.06 | 95,800 | — | — |
| 2008-08-14 | $27.79 | $119.35 | 46,000 | — | — |
| 2008-08-13 | $27.56 | $118.36 | 74,800 | — | — |
| 2008-08-12 | $26.89 | $115.48 | 83,100 | — | — |
| 2008-08-11 | $27.01 | $116.00 | 89,200 | — | — |
| 2008-08-08 | $26.64 | $114.41 | 77,100 | — | — |
| 2008-08-07 | $26.23 | $112.65 | 77,000 | — | — |
| 2008-08-06 | $26.23 | $112.65 | 81,600 | — | — |
| 2008-08-05 | $26.59 | $114.19 | 81,500 | — | — |
| 2008-08-04 | $25.93 | $111.36 | 86,100 | — | — |
| 2008-08-01 | $25.98 | $111.57 | 57,000 | — | — |
| 2008-07-31 | $25.91 | $111.27 | 97,500 | — | — |
| 2008-07-30 | $26.29 | $112.21 | 68,400 | — | — |
| 2008-07-29 | $26.08 | $111.32 | 103,300 | — | — |
| 2008-07-28 | $26.63 | $113.67 | 86,200 | — | — |
| 2008-07-25 | $26.46 | $112.94 | 158,500 | — | — |
| 2008-07-24 | $25.67 | $109.57 | 139,600 | — | — |
| 2008-07-23 | $25.69 | $109.65 | 92,300 | — | — |
| 2008-07-22 | $25.67 | $109.57 | 140,200 | — | — |
| 2008-07-21 | $24.26 | $103.55 | 189,000 | — | — |
| 2008-07-18 | $24.15 | $103.08 | 190,800 | — | — |
| 2008-07-17 | $24.11 | $102.91 | 193,400 | — | — |
| 2008-07-16 | $23.85 | $101.80 | 161,600 | — | — |
| 2008-07-15 | $23.65 | $100.95 | 132,200 | — | — |
| 2008-07-14 | $24.35 | $103.93 | 128,900 | — | — |
| 2008-07-11 | $24.94 | $106.45 | 158,600 | — | — |
| 2008-07-10 | $25.45 | $108.63 | 100,400 | — | — |
| 2008-07-09 | $25.66 | $109.53 | 59,200 | — | — |
| 2008-07-08 | $26.68 | $113.88 | 166,300 | — | — |
| 2008-07-07 | $25.17 | $107.43 | 136,000 | — | — |
| 2008-07-03 | $25.52 | $108.93 | 60,600 | — | — |
| 2008-07-02 | $26.18 | $111.74 | 223,900 | — | — |
| 2008-07-01 | $26.26 | $112.09 | 329,300 | — | — |
| 2008-06-30 | $26.40 | $112.68 | 214,400 | — | — |
| 2008-06-27 | $26.85 | $114.60 | 651,300 | — | — |
| 2008-06-26 | $27.45 | $117.17 | 241,800 | — | — |
| 2008-06-25 | $29.39 | $125.45 | 79,300 | — | — |
| 2008-06-24 | $29.80 | $127.20 | 40,600 | — | — |
| 2008-06-23 | $30.68 | $130.95 | 39,200 | — | — |
| 2008-06-20 | $30.72 | $131.12 | 133,900 | — | — |
| 2008-06-19 | $30.99 | $132.28 | 47,900 | — | — |
| 2008-06-18 | $30.36 | $129.59 | 55,400 | — | — |
| 2008-06-17 | $30.31 | $129.37 | 52,200 | — | — |
| 2008-06-16 | $30.77 | $131.34 | 75,800 | — | — |
| 2008-06-13 | $31.35 | $133.81 | 52,400 | — | — |
| 2008-06-12 | $30.90 | $131.89 | 38,900 | — | — |
| 2008-06-11 | $30.86 | $131.72 | 37,800 | — | — |
| 2008-06-10 | $31.73 | $135.43 | 67,100 | — | — |
| 2008-06-09 | $31.44 | $134.20 | 51,000 | — | — |
| 2008-06-06 | $31.38 | $133.94 | 58,600 | — | — |
| 2008-06-05 | $32.46 | $138.55 | 83,000 | — | — |
| 2008-06-04 | $31.36 | $133.85 | 83,100 | — | — |
| 2008-06-03 | $30.74 | $131.21 | 65,300 | — | — |
| 2008-06-02 | $31.04 | $132.49 | 167,400 | — | — |
| 2008-05-30 | $31.06 | $132.57 | 170,800 | — | — |
| 2008-05-29 | $31.90 | $136.16 | 70,400 | — | — |
| 2008-05-28 | $31.64 | $135.05 | 82,000 | — | — |
| 2008-05-27 | $31.88 | $136.07 | 123,100 | — | — |
| 2008-05-23 | $31.36 | $133.85 | 87,800 | — | — |
| 2008-05-22 | $31.68 | $135.22 | 107,600 | — | — |
| 2008-05-21 | $30.87 | $131.76 | 183,900 | — | — |
| 2008-05-20 | $30.56 | $130.44 | 87,400 | — | — |
| 2008-05-19 | $30.44 | $129.93 | 111,000 | — | — |
| 2008-05-16 | $30.64 | $130.78 | 187,400 | — | — |
| 2008-05-15 | $30.96 | $132.15 | 175,100 | — | — |
| 2008-05-14 | $31.09 | $132.70 | 167,900 | — | — |
| 2008-05-13 | $30.77 | $131.34 | 57,900 | — | — |
| 2008-05-12 | $31.12 | $132.83 | 197,300 | — | — |
| 2008-05-09 | $30.35 | $129.54 | 117,000 | — | — |
| 2008-05-08 | $30.10 | $128.48 | 152,100 | — | — |
| 2008-05-07 | $30.41 | $129.11 | 207,700 | — | — |
| 2008-05-06 | $30.78 | $130.68 | 241,800 | — | — |
| 2008-05-05 | $30.91 | $131.24 | 81,300 | — | — |
| 2008-05-02 | $30.92 | $131.28 | 171,100 | — | — |
| 2008-05-01 | $31.77 | $134.89 | 159,700 | — | — |
| 2008-04-30 | $30.07 | $127.67 | 119,000 | — | — |
| 2008-04-29 | $30.94 | $131.36 | 166,600 | — | — |
| 2008-04-28 | $30.20 | $128.22 | 74,600 | — | — |
| 2008-04-25 | $30.00 | $127.37 | 68,600 | — | — |
| 2008-04-24 | $30.09 | $127.75 | 108,900 | — | — |
| 2008-04-23 | $29.52 | $125.33 | 93,400 | — | — |
| 2008-04-22 | $29.22 | $124.06 | 72,900 | — | — |
| 2008-04-21 | $29.69 | $126.06 | 36,400 | — | — |
| 2008-04-18 | $30.20 | $128.22 | 70,200 | — | — |
| 2008-04-17 | $29.41 | $124.87 | 49,500 | — | — |
| 2008-04-16 | $29.97 | $127.24 | 77,900 | — | — |
| 2008-04-15 | $29.01 | $123.17 | 66,000 | — | — |
| 2008-04-14 | $28.21 | $119.77 | 81,700 | — | — |
| 2008-04-11 | $28.06 | $119.14 | 56,600 | — | — |
| 2008-04-10 | $28.95 | $122.91 | 80,400 | — | — |
| 2008-04-09 | $28.17 | $119.60 | 83,100 | — | — |
| 2008-04-08 | $28.99 | $123.08 | 91,100 | — | — |
| 2008-04-07 | $28.65 | $121.64 | 78,100 | — | — |
| 2008-04-04 | $28.82 | $122.36 | 113,200 | — | — |
| 2008-04-03 | $29.18 | $123.89 | 79,700 | — | — |
| 2008-04-02 | $29.09 | $123.51 | 100,900 | — | — |
| 2008-04-01 | $29.25 | $124.19 | 107,900 | — | — |
| 2008-03-31 | $28.59 | $121.39 | 144,400 | — | — |
| 2008-03-28 | $28.16 | $119.56 | 449,700 | — | — |
| 2008-03-27 | $29.53 | $125.38 | 247,400 | — | — |
| 2008-03-26 | $31.74 | $134.76 | 113,300 | — | — |
| 2008-03-25 | $31.14 | $132.21 | 78,000 | — | — |
| 2008-03-24 | $30.94 | $131.36 | 126,100 | — | — |
| 2008-03-20 | $31.51 | $133.78 | 313,800 | — | — |
| 2008-03-19 | $30.03 | $127.50 | 92,900 | — | — |
| 2008-03-18 | $30.73 | $130.47 | 170,100 | — | — |
| 2008-03-17 | $28.82 | $122.36 | 320,200 | — | — |
| 2008-03-14 | $28.29 | $120.11 | 402,700 | — | — |
| 2008-03-13 | $29.42 | $124.91 | 466,100 | — | — |
| 2008-03-12 | $29.23 | $124.10 | 483,600 | — | — |
| 2008-03-11 | $29.37 | $124.70 | 546,700 | — | — |
| 2008-03-10 | $28.05 | $119.09 | 60,300 | — | — |
| 2008-03-07 | $28.65 | $121.64 | 378,400 | — | — |
| 2008-03-06 | $28.69 | $121.81 | 626,700 | — | — |
| 2008-03-05 | $30.98 | $131.53 | 390,400 | — | — |
| 2008-03-04 | $30.35 | $128.86 | 513,900 | — | — |
| 2008-03-03 | $29.68 | $126.01 | 429,200 | — | — |
| 2008-02-29 | $30.22 | $128.31 | 620,300 | — | — |
| 2008-02-28 | $29.33 | $124.53 | 360,300 | — | — |
| 2008-02-27 | $29.80 | $126.52 | 100,900 | — | — |
| 2008-02-26 | $30.42 | $129.16 | 146,600 | — | — |
| 2008-02-25 | $29.54 | $125.42 | 147,100 | — | — |
| 2008-02-22 | $29.29 | $124.36 | 412,600 | — | — |
| 2008-02-21 | $28.84 | $122.45 | 74,600 | — | — |
| 2008-02-20 | $30.99 | $131.58 | 38,400 | — | — |
| 2008-02-19 | $30.20 | $128.22 | 48,000 | — | — |
| 2008-02-15 | $30.69 | $130.30 | 43,400 | — | — |
| 2008-02-14 | $30.93 | $131.32 | 74,200 | — | — |
| 2008-02-13 | $32.12 | $136.37 | 97,500 | — | — |
| 2008-02-12 | $31.13 | $132.17 | 81,700 | — | — |
| 2008-02-11 | $30.68 | $130.26 | 120,700 | — | — |
| 2008-02-08 | $30.40 | $129.07 | 140,700 | — | — |
| 2008-02-07 | $30.75 | $130.56 | 96,200 | — | — |
| 2008-02-06 | $29.71 | $125.46 | 88,900 | — | — |
| 2008-02-05 | $29.23 | $123.43 | 99,400 | — | — |
| 2008-02-04 | $29.92 | $126.34 | 85,500 | — | — |
| 2008-02-01 | $31.21 | $131.79 | 73,300 | — | — |
| 2008-01-31 | $30.23 | $127.65 | 114,600 | — | — |
| 2008-01-30 | $28.80 | $121.61 | 84,800 | — | — |
| 2008-01-29 | $30.04 | $126.85 | 73,900 | — | — |
| 2008-01-28 | $30.72 | $129.72 | 99,700 | — | — |
| 2008-01-25 | $29.00 | $122.46 | 141,200 | — | — |
| 2008-01-24 | $29.75 | $125.63 | 108,900 | — | — |
| 2008-01-23 | $31.04 | $131.07 | 115,200 | — | — |
| 2008-01-22 | $29.96 | $126.51 | 135,400 | — | — |
| 2008-01-18 | $29.65 | $125.20 | 146,500 | — | — |
| 2008-01-17 | $30.88 | $130.40 | 118,000 | — | — |
| 2008-01-16 | $31.52 | $133.10 | 79,900 | — | — |
| 2008-01-15 | $31.79 | $134.24 | 90,800 | — | — |
| 2008-01-14 | $32.02 | $135.21 | 93,500 | — | — |
| 2008-01-11 | $32.45 | $137.03 | 60,500 | — | — |
| 2008-01-10 | $33.51 | $141.50 | 66,500 | — | — |
| 2008-01-09 | $34.20 | $144.42 | 61,900 | — | — |
| 2008-01-08 | $32.89 | $138.89 | 90,200 | — | — |
| 2008-01-07 | $33.90 | $143.15 | 86,200 | — | — |
| 2008-01-04 | $32.64 | $137.83 | 120,300 | — | — |
| 2008-01-03 | $33.70 | $142.31 | 95,700 | — | — |
| 2008-01-02 | $33.75 | $142.52 | 99,500 | — | — |