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 | $29.45 | $113.10 | 962,200 | — | — |
| 2008-12-30 | $29.00 | $111.37 | 1,147,900 | — | — |
| 2008-12-29 | $28.72 | $110.29 | 429,600 | — | — |
| 2008-12-26 | $28.96 | $111.22 | 175,800 | — | — |
| 2008-12-24 | $28.94 | $111.14 | 168,300 | — | — |
| 2008-12-23 | $28.89 | $110.95 | 454,600 | — | — |
| 2008-12-22 | $29.52 | $113.37 | 414,600 | — | — |
| 2008-12-19 | $29.67 | $113.94 | 796,900 | — | — |
| 2008-12-18 | $29.24 | $112.29 | 438,400 | — | — |
| 2008-12-17 | $28.91 | $111.02 | 760,700 | — | — |
| 2008-12-16 | $29.58 | $113.60 | 691,300 | — | — |
| 2008-12-15 | $28.42 | $109.14 | 369,400 | — | — |
| 2008-12-12 | $29.04 | $111.52 | 555,000 | — | — |
| 2008-12-11 | $28.15 | $108.11 | 681,900 | — | — |
| 2008-12-10 | $28.99 | $111.33 | 656,700 | — | — |
| 2008-12-09 | $29.16 | $111.98 | 703,000 | — | — |
| 2008-12-08 | $29.34 | $112.68 | 764,800 | — | — |
| 2008-12-05 | $29.50 | $113.29 | 674,100 | — | — |
| 2008-12-04 | $28.43 | $109.18 | 732,700 | — | — |
| 2008-12-03 | $29.55 | $113.48 | 805,100 | — | — |
| 2008-12-02 | $29.08 | $111.68 | 795,700 | — | — |
| 2008-12-01 | $27.96 | $107.38 | 719,900 | — | — |
| 2008-11-28 | $30.40 | $116.75 | 157,300 | — | — |
| 2008-11-26 | $29.92 | $114.90 | 566,600 | — | — |
| 2008-11-25 | $29.58 | $113.60 | 693,300 | — | — |
| 2008-11-24 | $29.32 | $112.60 | 607,000 | — | — |
| 2008-11-21 | $28.53 | $109.56 | 839,700 | — | — |
| 2008-11-20 | $26.59 | $102.11 | 1,068,300 | — | — |
| 2008-11-19 | $28.72 | $110.29 | 893,400 | — | — |
| 2008-11-18 | $29.61 | $113.71 | 1,012,800 | — | — |
| 2008-11-17 | $29.76 | $114.29 | 866,300 | — | — |
| 2008-11-14 | $29.23 | $112.25 | 981,300 | — | — |
| 2008-11-13 | $29.11 | $111.79 | 1,054,500 | — | — |
| 2008-11-12 | $27.57 | $105.88 | 870,000 | — | — |
| 2008-11-11 | $27.41 | $105.26 | 815,200 | — | — |
| 2008-11-10 | $27.54 | $105.76 | 431,400 | — | — |
| 2008-11-07 | $28.37 | $108.95 | 880,700 | — | — |
| 2008-11-06 | $27.03 | $103.80 | 496,600 | — | — |
| 2008-11-05 | $26.87 | $103.19 | 352,300 | — | — |
| 2008-11-04 | $27.26 | $104.69 | 321,800 | — | — |
| 2008-11-03 | $27.06 | $103.92 | 310,800 | — | — |
| 2008-10-31 | $26.66 | $101.23 | 590,600 | — | — |
| 2008-10-30 | $26.43 | $100.36 | 429,200 | — | — |
| 2008-10-29 | $25.24 | $95.84 | 405,400 | — | — |
| 2008-10-28 | $25.22 | $95.76 | 542,800 | — | — |
| 2008-10-27 | $23.82 | $90.45 | 405,900 | — | — |
| 2008-10-24 | $24.90 | $94.55 | 373,800 | — | — |
| 2008-10-23 | $25.71 | $97.62 | 458,300 | — | — |
| 2008-10-22 | $25.22 | $95.76 | 299,400 | — | — |
| 2008-10-21 | $25.86 | $98.19 | 229,400 | — | — |
| 2008-10-20 | $26.71 | $101.42 | 454,000 | — | — |
| 2008-10-17 | $24.78 | $94.09 | 873,700 | — | — |
| 2008-10-16 | $25.64 | $97.36 | 546,300 | — | — |
| 2008-10-15 | $24.63 | $93.52 | 458,600 | — | — |
| 2008-10-14 | $26.18 | $99.41 | 458,800 | — | — |
| 2008-10-13 | $26.66 | $101.23 | 239,600 | — | — |
| 2008-10-10 | $24.09 | $91.47 | 878,800 | — | — |
| 2008-10-09 | $24.22 | $91.97 | 497,400 | — | — |
| 2008-10-08 | $25.70 | $97.59 | 547,800 | — | — |
| 2008-10-07 | $26.51 | $100.66 | 455,300 | — | — |
| 2008-10-06 | $27.57 | $104.69 | 639,700 | — | — |
| 2008-10-03 | $28.36 | $107.69 | 461,900 | — | — |
| 2008-10-02 | $29.13 | $110.61 | 207,900 | — | — |
| 2008-10-01 | $29.64 | $112.55 | 301,500 | — | — |
| 2008-09-30 | $29.09 | $110.46 | 503,900 | — | — |
| 2008-09-29 | $29.07 | $110.38 | 698,200 | — | — |
| 2008-09-26 | $30.54 | $115.96 | 321,700 | — | — |
| 2008-09-25 | $30.54 | $115.96 | 374,800 | — | — |
| 2008-09-24 | $30.05 | $114.10 | 315,000 | — | — |
| 2008-09-23 | $30.57 | $116.08 | 317,300 | — | — |
| 2008-09-22 | $30.62 | $116.27 | 346,100 | — | — |
| 2008-09-19 | $31.40 | $119.23 | 1,237,600 | — | — |
| 2008-09-18 | $30.47 | $115.70 | 1,757,500 | — | — |
| 2008-09-17 | $29.12 | $110.57 | 709,200 | — | — |
| 2008-09-16 | $29.77 | $113.04 | 843,900 | — | — |
| 2008-09-15 | $29.83 | $113.27 | 762,600 | — | — |
| 2008-09-12 | $30.61 | $116.23 | 665,600 | — | — |
| 2008-09-11 | $30.60 | $116.19 | 395,500 | — | — |
| 2008-09-10 | $30.37 | $115.32 | 442,600 | — | — |
| 2008-09-09 | $30.37 | $115.32 | 579,700 | — | — |
| 2008-09-08 | $30.33 | $115.17 | 762,100 | — | — |
| 2008-09-05 | $29.62 | $112.47 | 474,400 | — | — |
| 2008-09-04 | $29.60 | $112.39 | 366,000 | — | — |
| 2008-09-03 | $29.63 | $112.51 | 313,600 | — | — |
| 2008-09-02 | $29.70 | $112.77 | 343,400 | — | — |
| 2008-08-29 | $29.80 | $113.15 | 391,800 | — | — |
| 2008-08-28 | $29.90 | $113.53 | 553,800 | — | — |
| 2008-08-27 | $30.02 | $113.99 | 245,600 | — | — |
| 2008-08-26 | $29.99 | $113.88 | 302,900 | — | — |
| 2008-08-25 | $29.98 | $113.84 | 691,800 | — | — |
| 2008-08-22 | $30.50 | $115.81 | 367,400 | — | — |
| 2008-08-21 | $30.42 | $115.51 | 337,000 | — | — |
| 2008-08-20 | $30.68 | $116.50 | 252,700 | — | — |
| 2008-08-19 | $30.95 | $117.52 | 251,700 | — | — |
| 2008-08-18 | $30.97 | $117.60 | 338,200 | — | — |
| 2008-08-15 | $30.99 | $117.67 | 365,400 | — | — |
| 2008-08-14 | $30.95 | $117.52 | 271,300 | — | — |
| 2008-08-13 | $31.08 | $118.01 | 381,000 | — | — |
| 2008-08-12 | $31.12 | $118.17 | 527,600 | — | — |
| 2008-08-11 | $30.80 | $116.95 | 411,900 | — | — |
| 2008-08-08 | $30.20 | $114.67 | 359,600 | — | — |
| 2008-08-07 | $29.66 | $112.62 | 526,700 | — | — |
| 2008-08-06 | $29.88 | $113.46 | 264,400 | — | — |
| 2008-08-05 | $29.90 | $113.53 | 349,200 | — | — |
| 2008-08-04 | $29.46 | $111.86 | 232,500 | — | — |
| 2008-08-01 | $29.36 | $111.48 | 267,600 | — | — |
| 2008-07-31 | $29.81 | $112.05 | 273,500 | — | — |
| 2008-07-30 | $29.95 | $112.58 | 303,100 | — | — |
| 2008-07-29 | $29.90 | $112.39 | 314,600 | — | — |
| 2008-07-28 | $29.81 | $112.05 | 303,000 | — | — |
| 2008-07-25 | $29.78 | $111.94 | 409,600 | — | — |
| 2008-07-24 | $29.68 | $111.56 | 533,900 | — | — |
| 2008-07-23 | $29.63 | $111.38 | 485,700 | — | — |
| 2008-07-22 | $29.65 | $111.45 | 584,100 | — | — |
| 2008-07-21 | $29.30 | $110.14 | 440,500 | — | — |
| 2008-07-18 | $29.30 | $110.14 | 430,500 | — | — |
| 2008-07-17 | $29.51 | $110.93 | 508,900 | — | — |
| 2008-07-16 | $29.60 | $111.26 | 625,300 | — | — |
| 2008-07-15 | $29.72 | $111.71 | 442,600 | — | — |
| 2008-07-14 | $29.62 | $111.34 | 465,900 | — | — |
| 2008-07-11 | $29.94 | $112.54 | 705,900 | — | — |
| 2008-07-10 | $29.74 | $111.79 | 707,800 | — | — |
| 2008-07-09 | $30.07 | $113.03 | 1,151,200 | — | — |
| 2008-07-08 | $29.17 | $109.65 | 553,800 | — | — |
| 2008-07-07 | $28.32 | $106.45 | 432,900 | — | — |
| 2008-07-03 | $28.29 | $106.34 | 331,200 | — | — |
| 2008-07-02 | $28.42 | $106.83 | 437,900 | — | — |
| 2008-07-01 | $29.04 | $109.16 | 599,300 | — | — |
| 2008-06-30 | $28.89 | $108.59 | 418,800 | — | — |
| 2008-06-27 | $29.19 | $109.72 | 747,800 | — | — |
| 2008-06-26 | $29.83 | $112.13 | 262,800 | — | — |
| 2008-06-25 | $30.70 | $115.40 | 383,400 | — | — |
| 2008-06-24 | $30.41 | $114.31 | 286,600 | — | — |
| 2008-06-23 | $30.81 | $115.81 | 344,700 | — | — |
| 2008-06-20 | $31.04 | $116.68 | 515,000 | — | — |
| 2008-06-19 | $31.42 | $118.10 | 278,300 | — | — |
| 2008-06-18 | $31.28 | $117.58 | 263,900 | — | — |
| 2008-06-17 | $31.52 | $118.48 | 216,400 | — | — |
| 2008-06-16 | $31.87 | $119.80 | 262,100 | — | — |
| 2008-06-13 | $31.87 | $119.80 | 349,800 | — | — |
| 2008-06-12 | $31.47 | $118.29 | 227,000 | — | — |
| 2008-06-11 | $31.46 | $118.26 | 238,200 | — | — |
| 2008-06-10 | $31.95 | $120.10 | 220,300 | — | — |
| 2008-06-09 | $31.53 | $118.52 | 275,300 | — | — |
| 2008-06-06 | $31.41 | $118.07 | 369,500 | — | — |
| 2008-06-05 | $32.04 | $120.44 | 498,200 | — | — |
| 2008-06-04 | $31.00 | $116.53 | 352,400 | — | — |
| 2008-06-03 | $30.60 | $115.02 | 294,000 | — | — |
| 2008-06-02 | $30.46 | $114.50 | 287,600 | — | — |
| 2008-05-30 | $30.66 | $115.25 | 271,500 | — | — |
| 2008-05-29 | $30.79 | $115.74 | 320,000 | — | — |
| 2008-05-28 | $30.36 | $114.12 | 465,500 | — | — |
| 2008-05-27 | $30.74 | $115.55 | 365,700 | — | — |
| 2008-05-23 | $30.44 | $114.42 | 434,600 | — | — |
| 2008-05-22 | $31.06 | $116.75 | 280,000 | — | — |
| 2008-05-21 | $30.99 | $116.49 | 538,900 | — | — |
| 2008-05-20 | $30.98 | $116.45 | 226,900 | — | — |
| 2008-05-19 | $31.22 | $117.35 | 383,200 | — | — |
| 2008-05-16 | $31.35 | $117.84 | 459,700 | — | — |
| 2008-05-15 | $31.22 | $117.35 | 440,800 | — | — |
| 2008-05-14 | $31.27 | $117.54 | 433,800 | — | — |
| 2008-05-13 | $31.28 | $117.58 | 367,000 | — | — |
| 2008-05-12 | $31.45 | $118.22 | 315,200 | — | — |
| 2008-05-09 | $31.25 | $117.47 | 657,000 | — | — |
| 2008-05-08 | $31.31 | $117.69 | 686,800 | — | — |
| 2008-05-07 | $32.06 | $120.51 | 298,600 | — | — |
| 2008-05-06 | $32.23 | $121.15 | 274,900 | — | — |
| 2008-05-05 | $32.44 | $121.94 | 289,800 | — | — |
| 2008-05-02 | $33.01 | $124.08 | 392,200 | — | — |
| 2008-05-01 | $32.80 | $123.29 | 358,200 | — | — |
| 2008-04-30 | $32.44 | $120.81 | 320,800 | — | — |
| 2008-04-29 | $32.28 | $120.22 | 239,500 | — | — |
| 2008-04-28 | $32.17 | $119.81 | 234,900 | — | — |
| 2008-04-25 | $32.14 | $119.69 | 298,900 | — | — |
| 2008-04-24 | $32.04 | $119.32 | 291,000 | — | — |
| 2008-04-23 | $31.89 | $118.76 | 228,000 | — | — |
| 2008-04-22 | $31.70 | $118.06 | 375,700 | — | — |
| 2008-04-21 | $31.98 | $119.10 | 149,900 | — | — |
| 2008-04-18 | $32.48 | $120.96 | 353,900 | — | — |
| 2008-04-17 | $32.13 | $119.66 | 384,900 | — | — |
| 2008-04-16 | $32.35 | $120.48 | 369,400 | — | — |
| 2008-04-15 | $31.77 | $118.32 | 385,400 | — | — |
| 2008-04-14 | $31.38 | $116.86 | 513,800 | — | — |
| 2008-04-11 | $31.42 | $117.01 | 641,700 | — | — |
| 2008-04-10 | $32.48 | $120.96 | 247,200 | — | — |
| 2008-04-09 | $32.44 | $120.81 | 191,900 | — | — |
| 2008-04-08 | $32.77 | $122.04 | 199,700 | — | — |
| 2008-04-07 | $32.45 | $120.85 | 249,300 | — | — |
| 2008-04-04 | $32.35 | $120.48 | 401,300 | — | — |
| 2008-04-03 | $32.62 | $121.48 | 445,500 | — | — |
| 2008-04-02 | $32.98 | $122.82 | 232,300 | — | — |
| 2008-04-01 | $32.77 | $122.04 | 238,500 | — | — |
| 2008-03-31 | $32.11 | $119.58 | 460,300 | — | — |
| 2008-03-28 | $31.50 | $117.31 | 890,300 | — | — |
| 2008-03-27 | $31.95 | $118.99 | 499,200 | — | — |
| 2008-03-26 | $32.63 | $121.52 | 480,800 | — | — |
| 2008-03-25 | $32.60 | $121.41 | 272,900 | — | — |
| 2008-03-24 | $32.70 | $121.78 | 359,400 | — | — |
| 2008-03-20 | $32.78 | $122.08 | 854,000 | — | — |
| 2008-03-19 | $32.16 | $119.77 | 470,200 | — | — |
| 2008-03-18 | $32.52 | $121.11 | 559,800 | — | — |
| 2008-03-17 | $32.08 | $119.47 | 549,200 | — | — |
| 2008-03-14 | $31.37 | $116.83 | 423,400 | — | — |
| 2008-03-13 | $31.56 | $117.53 | 486,300 | — | — |
| 2008-03-12 | $31.17 | $116.08 | 348,000 | — | — |
| 2008-03-11 | $31.44 | $117.09 | 808,400 | — | — |
| 2008-03-10 | $30.10 | $112.10 | 672,100 | — | — |
| 2008-03-07 | $29.68 | $110.53 | 888,100 | — | — |
| 2008-03-06 | $29.19 | $108.71 | 244,000 | — | — |
| 2008-03-05 | $30.06 | $111.95 | 370,100 | — | — |
| 2008-03-04 | $30.38 | $113.14 | 434,600 | — | — |
| 2008-03-03 | $29.76 | $110.83 | 383,300 | — | — |
| 2008-02-29 | $29.80 | $110.98 | 657,600 | — | — |
| 2008-02-28 | $30.31 | $112.88 | 368,500 | — | — |
| 2008-02-27 | $30.39 | $113.18 | 355,200 | — | — |
| 2008-02-26 | $30.81 | $114.74 | 449,200 | — | — |
| 2008-02-25 | $30.83 | $114.82 | 529,100 | — | — |
| 2008-02-22 | $30.80 | $114.70 | 425,700 | — | — |
| 2008-02-21 | $30.54 | $113.74 | 322,500 | — | — |
| 2008-02-20 | $31.31 | $116.60 | 418,400 | — | — |
| 2008-02-19 | $31.05 | $115.63 | 484,800 | — | — |
| 2008-02-15 | $31.46 | $117.16 | 607,300 | — | — |
| 2008-02-14 | $32.04 | $119.32 | 526,100 | — | — |
| 2008-02-13 | $32.09 | $119.51 | 403,800 | — | — |
| 2008-02-12 | $31.73 | $118.17 | 377,700 | — | — |
| 2008-02-11 | $31.41 | $116.98 | 321,400 | — | — |
| 2008-02-08 | $31.48 | $117.24 | 280,400 | — | — |
| 2008-02-07 | $31.79 | $118.39 | 493,400 | — | — |
| 2008-02-06 | $31.92 | $118.87 | 366,300 | — | — |
| 2008-02-05 | $32.41 | $120.70 | 291,200 | — | — |
| 2008-02-04 | $33.28 | $123.94 | 358,300 | — | — |
| 2008-02-01 | $32.59 | $121.37 | 444,100 | — | — |
| 2008-01-31 | $32.61 | $120.33 | 662,500 | — | — |
| 2008-01-30 | $31.81 | $117.38 | 428,600 | — | — |
| 2008-01-29 | $32.14 | $118.59 | 358,300 | — | — |
| 2008-01-28 | $32.10 | $118.45 | 380,100 | — | — |
| 2008-01-25 | $31.76 | $117.19 | 446,300 | — | — |
| 2008-01-24 | $32.43 | $119.66 | 1,115,000 | — | — |
| 2008-01-23 | $33.20 | $122.50 | 944,000 | — | — |
| 2008-01-22 | $32.20 | $118.81 | 723,700 | — | — |
| 2008-01-18 | $32.73 | $120.77 | 754,600 | — | — |
| 2008-01-17 | $33.27 | $122.76 | 506,100 | — | — |
| 2008-01-16 | $34.09 | $125.79 | 500,400 | — | — |
| 2008-01-15 | $34.05 | $125.64 | 441,800 | — | — |
| 2008-01-14 | $34.21 | $126.23 | 231,100 | — | — |
| 2008-01-11 | $34.26 | $126.42 | 482,900 | — | — |
| 2008-01-10 | $34.34 | $126.71 | 622,000 | — | — |
| 2008-01-09 | $34.47 | $127.19 | 561,200 | — | — |
| 2008-01-08 | $34.06 | $125.68 | 498,000 | — | — |
| 2008-01-07 | $34.60 | $127.67 | 570,200 | — | — |
| 2008-01-04 | $34.01 | $125.49 | 621,000 | — | — |
| 2008-01-03 | $34.05 | $125.64 | 303,100 | — | — |
| 2008-01-02 | $34.40 | $126.93 | 497,600 | — | — |