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
- 1973-02-22 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 | $23.91 | $36.87 | 352,100 | — | — |
| 2008-12-30 | $23.59 | $36.38 | 319,300 | — | — |
| 2008-12-29 | $23.02 | $35.50 | 158,000 | — | — |
| 2008-12-26 | $23.72 | $36.58 | 95,700 | — | — |
| 2008-12-24 | $23.77 | $36.66 | 53,000 | — | — |
| 2008-12-23 | $23.57 | $36.35 | 242,900 | — | — |
| 2008-12-22 | $23.86 | $36.80 | 192,800 | — | — |
| 2008-12-19 | $24.24 | $37.38 | 535,400 | — | — |
| 2008-12-18 | $24.25 | $37.40 | 192,500 | — | — |
| 2008-12-17 | $24.18 | $37.29 | 260,500 | — | — |
| 2008-12-16 | $24.47 | $37.74 | 224,600 | — | — |
| 2008-12-15 | $22.58 | $34.82 | 196,600 | — | — |
| 2008-12-12 | $23.95 | $36.94 | 155,600 | — | — |
| 2008-12-11 | $23.05 | $35.55 | 200,400 | — | — |
| 2008-12-10 | $24.26 | $37.41 | 144,400 | — | — |
| 2008-12-09 | $23.71 | $36.57 | 216,500 | — | — |
| 2008-12-08 | $23.88 | $36.83 | 231,200 | — | — |
| 2008-12-05 | $22.33 | $34.44 | 272,700 | — | — |
| 2008-12-04 | $21.96 | $33.87 | 225,900 | — | — |
| 2008-12-03 | $22.98 | $35.44 | 248,800 | — | — |
| 2008-12-02 | $22.98 | $35.44 | 190,100 | — | — |
| 2008-12-01 | $21.21 | $32.71 | 237,300 | — | — |
| 2008-11-28 | $24.45 | $37.71 | 90,000 | — | — |
| 2008-11-26 | $24.60 | $37.94 | 242,200 | — | — |
| 2008-11-25 | $22.47 | $34.65 | 208,100 | — | — |
| 2008-11-24 | $22.75 | $35.08 | 281,600 | — | — |
| 2008-11-21 | $21.21 | $32.71 | 286,700 | — | — |
| 2008-11-20 | $20.04 | $30.91 | 268,000 | — | — |
| 2008-11-19 | $22.27 | $34.34 | 206,200 | — | — |
| 2008-11-18 | $24.03 | $37.06 | 225,000 | — | — |
| 2008-11-17 | $23.77 | $36.66 | 158,500 | — | — |
| 2008-11-14 | $23.51 | $36.26 | 170,600 | — | — |
| 2008-11-13 | $25.44 | $39.23 | 318,200 | — | — |
| 2008-11-12 | $23.37 | $35.67 | 193,300 | — | — |
| 2008-11-11 | $24.93 | $38.05 | 285,300 | — | — |
| 2008-11-10 | $25.79 | $39.36 | 118,200 | — | — |
| 2008-11-07 | $26.35 | $40.22 | 114,900 | — | — |
| 2008-11-06 | $25.77 | $39.33 | 210,300 | — | — |
| 2008-11-05 | $26.67 | $40.71 | 248,800 | — | — |
| 2008-11-04 | $28.45 | $43.42 | 240,500 | — | — |
| 2008-11-03 | $28.08 | $42.86 | 213,700 | — | — |
| 2008-10-31 | $27.00 | $41.21 | 276,700 | — | — |
| 2008-10-30 | $25.97 | $39.64 | 185,400 | — | — |
| 2008-10-29 | $25.47 | $38.88 | 481,800 | — | — |
| 2008-10-28 | $23.91 | $36.50 | 469,500 | — | — |
| 2008-10-27 | $23.50 | $35.87 | 418,300 | — | — |
| 2008-10-24 | $24.16 | $36.88 | 275,800 | — | — |
| 2008-10-23 | $25.61 | $39.09 | 362,200 | — | — |
| 2008-10-22 | $26.31 | $40.16 | 466,700 | — | — |
| 2008-10-21 | $27.92 | $42.62 | 390,600 | — | — |
| 2008-10-20 | $28.29 | $43.18 | 341,700 | — | — |
| 2008-10-17 | $27.10 | $41.36 | 420,300 | — | — |
| 2008-10-16 | $26.68 | $40.72 | 458,200 | — | — |
| 2008-10-15 | $25.31 | $38.63 | 597,200 | — | — |
| 2008-10-14 | $27.88 | $42.55 | 494,200 | — | — |
| 2008-10-13 | $27.36 | $41.76 | 205,100 | — | — |
| 2008-10-10 | $26.00 | $39.69 | 730,400 | — | — |
| 2008-10-09 | $27.48 | $41.94 | 348,500 | — | — |
| 2008-10-08 | $31.18 | $47.59 | 482,000 | — | — |
| 2008-10-07 | $32.42 | $49.48 | 325,200 | — | — |
| 2008-10-06 | $33.10 | $50.52 | 408,400 | — | — |
| 2008-10-03 | $35.50 | $54.19 | 334,400 | — | — |
| 2008-10-02 | $36.66 | $55.96 | 166,800 | — | — |
| 2008-10-01 | $37.84 | $57.76 | 214,700 | — | — |
| 2008-09-30 | $38.12 | $58.18 | 240,800 | — | — |
| 2008-09-29 | $37.71 | $57.56 | 310,000 | — | — |
| 2008-09-26 | $39.68 | $60.57 | 272,500 | — | — |
| 2008-09-25 | $39.01 | $59.54 | 321,000 | — | — |
| 2008-09-24 | $37.18 | $56.75 | 235,800 | — | — |
| 2008-09-23 | $38.01 | $58.02 | 162,800 | — | — |
| 2008-09-22 | $37.43 | $57.13 | 251,200 | — | — |
| 2008-09-19 | $39.50 | $60.29 | 831,600 | — | — |
| 2008-09-18 | $38.49 | $58.75 | 905,000 | — | — |
| 2008-09-17 | $36.15 | $55.18 | 372,700 | — | — |
| 2008-09-16 | $36.60 | $55.86 | 511,300 | — | — |
| 2008-09-15 | $35.23 | $53.77 | 143,700 | — | — |
| 2008-09-12 | $36.19 | $55.24 | 163,000 | — | — |
| 2008-09-11 | $36.23 | $55.30 | 142,900 | — | — |
| 2008-09-10 | $35.47 | $54.14 | 231,500 | — | — |
| 2008-09-09 | $35.77 | $54.60 | 205,300 | — | — |
| 2008-09-08 | $36.00 | $54.95 | 255,700 | — | — |
| 2008-09-05 | $35.17 | $53.68 | 299,500 | — | — |
| 2008-09-04 | $35.62 | $54.37 | 179,400 | — | — |
| 2008-09-03 | $36.74 | $56.08 | 205,300 | — | — |
| 2008-09-02 | $37.08 | $56.60 | 198,200 | — | — |
| 2008-08-29 | $36.33 | $55.45 | 137,400 | — | — |
| 2008-08-28 | $36.87 | $56.28 | 199,900 | — | — |
| 2008-08-27 | $35.92 | $54.83 | 219,900 | — | — |
| 2008-08-26 | $36.04 | $55.01 | 282,700 | — | — |
| 2008-08-25 | $35.96 | $54.89 | 136,800 | — | — |
| 2008-08-22 | $37.00 | $56.48 | 150,600 | — | — |
| 2008-08-21 | $36.11 | $55.12 | 141,600 | — | — |
| 2008-08-20 | $36.53 | $55.76 | 133,900 | — | — |
| 2008-08-19 | $36.93 | $56.37 | 143,700 | — | — |
| 2008-08-18 | $37.44 | $57.15 | 247,700 | — | — |
| 2008-08-15 | $37.90 | $57.85 | 180,400 | — | — |
| 2008-08-14 | $37.79 | $57.68 | 197,600 | — | — |
| 2008-08-13 | $37.39 | $57.07 | 244,500 | — | — |
| 2008-08-12 | $37.26 | $56.51 | 212,800 | — | — |
| 2008-08-11 | $37.41 | $56.73 | 373,800 | — | — |
| 2008-08-08 | $35.54 | $53.90 | 221,100 | — | — |
| 2008-08-07 | $34.52 | $52.35 | 301,900 | — | — |
| 2008-08-06 | $34.86 | $52.87 | 1,241,900 | — | — |
| 2008-08-05 | $34.32 | $52.05 | 561,100 | — | — |
| 2008-08-04 | $33.90 | $51.41 | 539,100 | — | — |
| 2008-08-01 | $32.96 | $49.98 | 461,600 | — | — |
| 2008-07-31 | $33.04 | $50.11 | 450,200 | — | — |
| 2008-07-30 | $33.53 | $50.85 | 634,000 | — | — |
| 2008-07-29 | $32.49 | $49.27 | 1,035,400 | — | — |
| 2008-07-28 | $31.50 | $47.77 | 2,706,200 | — | — |
| 2008-07-25 | $39.75 | $60.28 | 312,200 | — | — |
| 2008-07-24 | $39.61 | $60.07 | 207,500 | — | — |
| 2008-07-23 | $40.00 | $60.66 | 264,300 | — | — |
| 2008-07-22 | $39.04 | $59.21 | 188,600 | — | — |
| 2008-07-21 | $37.66 | $57.11 | 186,600 | — | — |
| 2008-07-18 | $37.80 | $57.32 | 303,500 | — | — |
| 2008-07-17 | $37.48 | $56.84 | 175,300 | — | — |
| 2008-07-16 | $37.16 | $56.35 | 205,800 | — | — |
| 2008-07-15 | $35.79 | $54.28 | 187,300 | — | — |
| 2008-07-14 | $36.40 | $55.20 | 185,800 | — | — |
| 2008-07-11 | $36.91 | $55.97 | 211,800 | — | — |
| 2008-07-10 | $37.06 | $56.20 | 262,700 | — | — |
| 2008-07-09 | $36.93 | $56.01 | 272,100 | — | — |
| 2008-07-08 | $37.09 | $56.25 | 232,300 | — | — |
| 2008-07-07 | $35.96 | $54.53 | 291,000 | — | — |
| 2008-07-03 | $36.54 | $55.41 | 213,800 | — | — |
| 2008-07-02 | $37.55 | $56.95 | 380,700 | — | — |
| 2008-07-01 | $38.92 | $59.02 | 347,100 | — | — |
| 2008-06-30 | $39.99 | $60.65 | 311,200 | — | — |
| 2008-06-27 | $40.86 | $61.97 | 546,300 | — | — |
| 2008-06-26 | $41.26 | $62.57 | 260,600 | — | — |
| 2008-06-25 | $42.28 | $64.12 | 312,100 | — | — |
| 2008-06-24 | $40.29 | $61.10 | 328,600 | — | — |
| 2008-06-23 | $40.41 | $61.28 | 221,300 | — | — |
| 2008-06-20 | $40.26 | $61.06 | 440,500 | — | — |
| 2008-06-19 | $40.85 | $61.95 | 166,700 | — | — |
| 2008-06-18 | $40.61 | $61.59 | 266,200 | — | — |
| 2008-06-17 | $41.37 | $62.74 | 265,300 | — | — |
| 2008-06-16 | $42.12 | $63.88 | 193,600 | — | — |
| 2008-06-13 | $41.67 | $63.19 | 132,700 | — | — |
| 2008-06-12 | $40.86 | $61.97 | 185,200 | — | — |
| 2008-06-11 | $40.83 | $61.92 | 209,800 | — | — |
| 2008-06-10 | $41.94 | $63.60 | 202,800 | — | — |
| 2008-06-09 | $41.45 | $62.86 | 318,000 | — | — |
| 2008-06-06 | $42.00 | $63.69 | 359,600 | — | — |
| 2008-06-05 | $42.10 | $63.85 | 230,700 | — | — |
| 2008-06-04 | $40.51 | $61.43 | 190,000 | — | — |
| 2008-06-03 | $40.59 | $61.56 | 194,500 | — | — |
| 2008-06-02 | $40.83 | $61.92 | 307,600 | — | — |
| 2008-05-30 | $41.24 | $62.54 | 316,400 | — | — |
| 2008-05-29 | $40.52 | $61.45 | 223,600 | — | — |
| 2008-05-28 | $39.52 | $59.93 | 266,800 | — | — |
| 2008-05-27 | $39.76 | $60.30 | 187,500 | — | — |
| 2008-05-23 | $39.92 | $60.54 | 332,100 | — | — |
| 2008-05-22 | $40.96 | $62.12 | 488,700 | — | — |
| 2008-05-21 | $40.30 | $61.12 | 276,600 | — | — |
| 2008-05-20 | $40.70 | $61.36 | 349,200 | — | — |
| 2008-05-19 | $40.83 | $61.55 | 337,700 | — | — |
| 2008-05-16 | $40.88 | $61.63 | 284,600 | — | — |
| 2008-05-15 | $41.60 | $62.72 | 486,600 | — | — |
| 2008-05-14 | $41.31 | $62.28 | 232,300 | — | — |
| 2008-05-13 | $40.41 | $60.92 | 131,000 | — | — |
| 2008-05-12 | $40.21 | $60.62 | 237,200 | — | — |
| 2008-05-09 | $39.48 | $59.52 | 162,000 | — | — |
| 2008-05-08 | $39.38 | $59.37 | 159,300 | — | — |
| 2008-05-07 | $39.51 | $59.56 | 223,700 | — | — |
| 2008-05-06 | $39.65 | $59.78 | 175,700 | — | — |
| 2008-05-05 | $39.50 | $59.55 | 190,500 | — | — |
| 2008-05-02 | $39.50 | $59.55 | 436,800 | — | — |
| 2008-05-01 | $40.19 | $60.59 | 796,000 | — | — |
| 2008-04-30 | $37.17 | $56.04 | 501,400 | — | — |
| 2008-04-29 | $36.71 | $55.34 | 443,200 | — | — |
| 2008-04-28 | $35.74 | $53.88 | 675,500 | — | — |
| 2008-04-25 | $38.42 | $57.92 | 187,000 | — | — |
| 2008-04-24 | $39.02 | $58.83 | 223,100 | — | — |
| 2008-04-23 | $38.92 | $58.68 | 215,100 | — | — |
| 2008-04-22 | $38.56 | $58.13 | 206,200 | — | — |
| 2008-04-21 | $39.82 | $60.03 | 220,400 | — | — |
| 2008-04-18 | $39.79 | $59.99 | 235,700 | — | — |
| 2008-04-17 | $39.44 | $59.46 | 171,200 | — | — |
| 2008-04-16 | $39.80 | $60.00 | 223,800 | — | — |
| 2008-04-15 | $38.84 | $58.55 | 260,100 | — | — |
| 2008-04-14 | $39.19 | $59.08 | 217,800 | — | — |
| 2008-04-11 | $39.95 | $60.23 | 212,200 | — | — |
| 2008-04-10 | $41.04 | $61.87 | 176,000 | — | — |
| 2008-04-09 | $40.84 | $61.57 | 136,800 | — | — |
| 2008-04-08 | $41.96 | $63.26 | 100,300 | — | — |
| 2008-04-07 | $41.87 | $63.12 | 145,200 | — | — |
| 2008-04-04 | $41.54 | $62.62 | 166,600 | — | — |
| 2008-04-03 | $41.90 | $63.17 | 369,600 | — | — |
| 2008-04-02 | $41.84 | $63.08 | 281,300 | — | — |
| 2008-04-01 | $41.71 | $62.88 | 227,000 | — | — |
| 2008-03-31 | $41.19 | $62.10 | 256,900 | — | — |
| 2008-03-28 | $40.71 | $61.37 | 392,000 | — | — |
| 2008-03-27 | $41.74 | $62.93 | 257,100 | — | — |
| 2008-03-26 | $42.36 | $63.86 | 178,300 | — | — |
| 2008-03-25 | $42.47 | $64.03 | 517,700 | — | — |
| 2008-03-24 | $43.04 | $64.89 | 294,200 | — | — |
| 2008-03-20 | $42.09 | $63.45 | 543,100 | — | — |
| 2008-03-19 | $42.21 | $63.64 | 167,300 | — | — |
| 2008-03-18 | $43.39 | $65.41 | 208,800 | — | — |
| 2008-03-17 | $41.42 | $62.44 | 171,200 | — | — |
| 2008-03-14 | $41.58 | $62.69 | 247,500 | — | — |
| 2008-03-13 | $41.69 | $62.85 | 175,200 | — | — |
| 2008-03-12 | $40.87 | $61.61 | 197,300 | — | — |
| 2008-03-11 | $40.58 | $61.18 | 394,400 | — | — |
| 2008-03-10 | $38.87 | $58.60 | 232,600 | — | — |
| 2008-03-07 | $40.18 | $60.57 | 190,200 | — | — |
| 2008-03-06 | $40.10 | $60.45 | 272,700 | — | — |
| 2008-03-05 | $42.20 | $63.62 | 440,800 | — | — |
| 2008-03-04 | $39.79 | $59.99 | 307,700 | — | — |
| 2008-03-03 | $39.60 | $59.70 | 361,800 | — | — |
| 2008-02-29 | $40.11 | $60.47 | 1,255,300 | — | — |
| 2008-02-28 | $45.01 | $67.86 | 202,600 | — | — |
| 2008-02-27 | $45.62 | $68.78 | 196,700 | — | — |
| 2008-02-26 | $45.24 | $68.20 | 177,100 | — | — |
| 2008-02-25 | $44.33 | $66.83 | 166,500 | — | — |
| 2008-02-22 | $43.62 | $65.76 | 185,500 | — | — |
| 2008-02-21 | $42.97 | $64.78 | 193,400 | — | — |
| 2008-02-20 | $43.90 | $66.18 | 133,400 | — | — |
| 2008-02-19 | $43.22 | $65.16 | 116,700 | — | — |
| 2008-02-15 | $42.91 | $64.69 | 153,500 | — | — |
| 2008-02-14 | $43.87 | $66.14 | 129,500 | — | — |
| 2008-02-13 | $45.69 | $68.88 | 260,800 | — | — |
| 2008-02-12 | $44.54 | $66.82 | 163,900 | — | — |
| 2008-02-11 | $43.84 | $65.77 | 133,800 | — | — |
| 2008-02-08 | $43.48 | $65.23 | 221,700 | — | — |
| 2008-02-07 | $43.97 | $65.96 | 173,300 | — | — |
| 2008-02-06 | $42.73 | $64.10 | 146,800 | — | — |
| 2008-02-05 | $43.90 | $65.86 | 257,300 | — | — |
| 2008-02-04 | $44.51 | $66.77 | 153,000 | — | — |
| 2008-02-01 | $45.07 | $67.61 | 151,900 | — | — |
| 2008-01-31 | $44.63 | $66.95 | 271,200 | — | — |
| 2008-01-30 | $44.06 | $66.10 | 233,900 | — | — |
| 2008-01-29 | $44.42 | $66.64 | 197,600 | — | — |
| 2008-01-28 | $44.34 | $66.52 | 212,300 | — | — |
| 2008-01-25 | $43.33 | $65.00 | 171,100 | — | — |
| 2008-01-24 | $44.16 | $66.25 | 212,000 | — | — |
| 2008-01-23 | $45.06 | $67.60 | 393,000 | — | — |
| 2008-01-22 | $44.39 | $66.59 | 213,600 | — | — |
| 2008-01-18 | $44.73 | $67.10 | 317,700 | — | — |
| 2008-01-17 | $46.07 | $69.11 | 217,000 | — | — |
| 2008-01-16 | $47.30 | $70.96 | 204,400 | — | — |
| 2008-01-15 | $48.13 | $72.20 | 152,300 | — | — |
| 2008-01-14 | $48.69 | $73.04 | 130,100 | — | — |
| 2008-01-11 | $48.48 | $72.73 | 173,500 | — | — |
| 2008-01-10 | $49.50 | $74.26 | 522,500 | — | — |
| 2008-01-09 | $47.63 | $71.45 | 471,400 | — | — |
| 2008-01-08 | $48.66 | $73.00 | 242,100 | — | — |
| 2008-01-07 | $49.48 | $74.23 | 382,500 | — | — |
| 2008-01-04 | $48.99 | $73.49 | 353,800 | — | — |
| 2008-01-03 | $49.82 | $74.74 | 217,700 | — | — |
| 2008-01-02 | $50.66 | $76.00 | 175,900 | — | — |