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 | $17.23 | $54.74 | 80,000 | — | — |
| 2008-12-30 | $16.57 | $52.65 | 50,700 | — | — |
| 2008-12-29 | $16.17 | $51.38 | 14,900 | — | — |
| 2008-12-26 | $16.65 | $52.90 | 17,900 | — | — |
| 2008-12-24 | $16.42 | $52.17 | 16,000 | — | — |
| 2008-12-23 | $16.75 | $53.22 | 99,100 | — | — |
| 2008-12-22 | $16.89 | $53.66 | 33,500 | — | — |
| 2008-12-19 | $17.27 | $54.87 | 102,000 | — | — |
| 2008-12-18 | $17.18 | $54.58 | 45,000 | — | — |
| 2008-12-17 | $17.29 | $54.93 | 34,700 | — | — |
| 2008-12-16 | $17.72 | $56.30 | 44,900 | — | — |
| 2008-12-15 | $16.46 | $52.30 | 27,700 | — | — |
| 2008-12-12 | $17.17 | $54.55 | 37,600 | — | — |
| 2008-12-11 | $16.21 | $51.50 | 28,700 | — | — |
| 2008-12-10 | $17.02 | $54.08 | 18,900 | — | — |
| 2008-12-09 | $16.63 | $52.84 | 21,600 | — | — |
| 2008-12-08 | $17.54 | $55.73 | 60,900 | — | — |
| 2008-12-05 | $17.12 | $54.39 | 31,500 | — | — |
| 2008-12-04 | $16.01 | $50.87 | 33,100 | — | — |
| 2008-12-03 | $16.85 | $53.54 | 36,800 | — | — |
| 2008-12-02 | $16.60 | $52.74 | 33,600 | — | — |
| 2008-12-01 | $15.50 | $49.25 | 65,100 | — | — |
| 2008-11-28 | $17.20 | $54.65 | 9,400 | — | — |
| 2008-11-26 | $16.85 | $53.54 | 48,300 | — | — |
| 2008-11-25 | $15.59 | $49.53 | 26,300 | — | — |
| 2008-11-24 | $15.43 | $49.02 | 60,200 | — | — |
| 2008-11-21 | $14.32 | $45.50 | 135,800 | — | — |
| 2008-11-20 | $13.65 | $43.37 | 47,300 | — | — |
| 2008-11-19 | $14.20 | $45.12 | 37,900 | — | — |
| 2008-11-18 | $14.95 | $47.50 | 60,100 | — | — |
| 2008-11-17 | $15.24 | $48.42 | 40,500 | — | — |
| 2008-11-14 | $15.27 | $48.52 | 31,000 | — | — |
| 2008-11-13 | $16.54 | $52.55 | 51,800 | — | — |
| 2008-11-12 | $15.16 | $48.17 | 25,600 | — | — |
| 2008-11-11 | $16.04 | $50.40 | 25,000 | — | — |
| 2008-11-10 | $16.17 | $50.81 | 18,000 | — | — |
| 2008-11-07 | $16.80 | $52.79 | 22,700 | — | — |
| 2008-11-06 | $16.49 | $51.81 | 16,000 | — | — |
| 2008-11-05 | $16.24 | $51.03 | 24,600 | — | — |
| 2008-11-04 | $17.00 | $53.41 | 36,000 | — | — |
| 2008-11-03 | $17.00 | $53.41 | 14,200 | — | — |
| 2008-10-31 | $17.24 | $54.17 | 34,300 | — | — |
| 2008-10-30 | $16.57 | $52.06 | 24,100 | — | — |
| 2008-10-29 | $15.89 | $49.93 | 34,800 | — | — |
| 2008-10-28 | $16.25 | $51.06 | 60,700 | — | — |
| 2008-10-27 | $15.59 | $48.98 | 39,400 | — | — |
| 2008-10-24 | $15.21 | $47.79 | 27,900 | — | — |
| 2008-10-23 | $15.33 | $48.17 | 39,400 | — | — |
| 2008-10-22 | $14.67 | $46.09 | 22,800 | — | — |
| 2008-10-21 | $15.37 | $48.29 | 26,700 | — | — |
| 2008-10-20 | $16.06 | $50.46 | 18,800 | — | — |
| 2008-10-17 | $15.15 | $47.60 | 66,600 | — | — |
| 2008-10-16 | $15.79 | $49.61 | 94,400 | — | — |
| 2008-10-15 | $15.07 | $47.35 | 23,900 | — | — |
| 2008-10-14 | $16.34 | $51.34 | 38,200 | — | — |
| 2008-10-13 | $16.94 | $53.23 | 52,800 | — | — |
| 2008-10-10 | $15.69 | $49.30 | 88,200 | — | — |
| 2008-10-09 | $14.47 | $45.46 | 44,400 | — | — |
| 2008-10-08 | $15.33 | $48.17 | 40,600 | — | — |
| 2008-10-07 | $15.77 | $49.55 | 32,300 | — | — |
| 2008-10-06 | $16.33 | $51.31 | 47,900 | — | — |
| 2008-10-03 | $17.20 | $54.04 | 20,100 | — | — |
| 2008-10-02 | $17.05 | $53.57 | 22,100 | — | — |
| 2008-10-01 | $17.35 | $54.51 | 66,500 | — | — |
| 2008-09-30 | $17.47 | $54.89 | 56,000 | — | — |
| 2008-09-29 | $16.73 | $52.57 | 24,900 | — | — |
| 2008-09-26 | $17.29 | $54.32 | 21,600 | — | — |
| 2008-09-25 | $16.96 | $53.29 | 28,500 | — | — |
| 2008-09-24 | $16.61 | $52.19 | 11,200 | — | — |
| 2008-09-23 | $16.82 | $52.85 | 19,300 | — | — |
| 2008-09-22 | $16.85 | $52.94 | 28,000 | — | — |
| 2008-09-19 | $17.07 | $53.63 | 206,300 | — | — |
| 2008-09-18 | $16.71 | $52.50 | 80,400 | — | — |
| 2008-09-17 | $15.90 | $49.96 | 65,700 | — | — |
| 2008-09-16 | $16.53 | $51.94 | 55,900 | — | — |
| 2008-09-15 | $16.37 | $51.43 | 32,300 | — | — |
| 2008-09-12 | $16.70 | $52.47 | 28,700 | — | — |
| 2008-09-11 | $16.85 | $52.94 | 55,500 | — | — |
| 2008-09-10 | $16.91 | $53.13 | 57,900 | — | — |
| 2008-09-09 | $16.91 | $53.13 | 35,300 | — | — |
| 2008-09-08 | $17.10 | $53.73 | 33,900 | — | — |
| 2008-09-05 | $16.92 | $53.16 | 15,100 | — | — |
| 2008-09-04 | $16.90 | $53.10 | 44,700 | — | — |
| 2008-09-03 | $17.32 | $54.42 | 17,600 | — | — |
| 2008-09-02 | $17.31 | $54.39 | 49,100 | — | — |
| 2008-08-29 | $17.72 | $55.68 | 22,200 | — | — |
| 2008-08-28 | $17.91 | $56.27 | 21,300 | — | — |
| 2008-08-27 | $17.66 | $55.49 | 26,300 | — | — |
| 2008-08-26 | $17.45 | $54.83 | 29,700 | — | — |
| 2008-08-25 | $17.35 | $54.51 | 43,100 | — | — |
| 2008-08-22 | $17.37 | $54.58 | 34,700 | — | — |
| 2008-08-21 | $17.26 | $54.23 | 21,800 | — | — |
| 2008-08-20 | $17.42 | $54.73 | 39,900 | — | — |
| 2008-08-19 | $17.49 | $54.95 | 42,900 | — | — |
| 2008-08-18 | $17.57 | $55.20 | 43,200 | — | — |
| 2008-08-15 | $18.04 | $56.68 | 50,000 | — | — |
| 2008-08-14 | $18.11 | $56.90 | 38,800 | — | — |
| 2008-08-13 | $18.39 | $57.78 | 31,500 | — | — |
| 2008-08-12 | $18.25 | $56.79 | 30,200 | — | — |
| 2008-08-11 | $18.24 | $56.76 | 36,500 | — | — |
| 2008-08-08 | $17.53 | $54.55 | 54,700 | — | — |
| 2008-08-07 | $18.06 | $56.20 | 37,600 | — | — |
| 2008-08-06 | $17.88 | $55.64 | 38,000 | — | — |
| 2008-08-05 | $17.65 | $54.92 | 27,600 | — | — |
| 2008-08-04 | $17.36 | $54.02 | 33,400 | — | — |
| 2008-08-01 | $17.29 | $53.80 | 50,600 | — | — |
| 2008-07-31 | $17.19 | $53.49 | 32,900 | — | — |
| 2008-07-30 | $17.09 | $53.18 | 52,700 | — | — |
| 2008-07-29 | $17.43 | $54.24 | 61,200 | — | — |
| 2008-07-28 | $16.91 | $52.62 | 40,700 | — | — |
| 2008-07-25 | $17.36 | $54.02 | 33,100 | — | — |
| 2008-07-24 | $16.97 | $52.81 | 100,700 | — | — |
| 2008-07-23 | $17.43 | $54.24 | 26,800 | — | — |
| 2008-07-22 | $17.62 | $54.83 | 40,000 | — | — |
| 2008-07-21 | $17.12 | $53.27 | 17,100 | — | — |
| 2008-07-18 | $16.94 | $52.71 | 35,400 | — | — |
| 2008-07-17 | $17.04 | $53.03 | 27,300 | — | — |
| 2008-07-16 | $17.14 | $53.34 | 41,000 | — | — |
| 2008-07-15 | $16.79 | $52.25 | 60,200 | — | — |
| 2008-07-14 | $17.00 | $52.90 | 35,600 | — | — |
| 2008-07-11 | $17.20 | $53.52 | 115,100 | — | — |
| 2008-07-10 | $17.42 | $54.21 | 35,000 | — | — |
| 2008-07-09 | $17.42 | $54.21 | 36,900 | — | — |
| 2008-07-08 | $17.82 | $55.45 | 42,800 | — | — |
| 2008-07-07 | $17.01 | $52.93 | 43,900 | — | — |
| 2008-07-03 | $16.91 | $52.62 | 16,500 | — | — |
| 2008-07-02 | $16.71 | $52.00 | 42,600 | — | — |
| 2008-07-01 | $17.02 | $52.96 | 74,700 | — | — |
| 2008-06-30 | $16.59 | $51.63 | 88,400 | — | — |
| 2008-06-27 | $16.95 | $52.75 | 1,287,300 | — | — |
| 2008-06-26 | $17.26 | $53.71 | 30,000 | — | — |
| 2008-06-25 | $17.59 | $54.74 | 22,800 | — | — |
| 2008-06-24 | $17.94 | $55.83 | 39,800 | — | — |
| 2008-06-23 | $18.27 | $56.85 | 15,100 | — | — |
| 2008-06-20 | $18.32 | $57.01 | 20,300 | — | — |
| 2008-06-19 | $18.37 | $57.16 | 17,300 | — | — |
| 2008-06-18 | $18.31 | $56.98 | 20,300 | — | — |
| 2008-06-17 | $18.56 | $57.76 | 16,400 | — | — |
| 2008-06-16 | $18.38 | $57.20 | 11,800 | — | — |
| 2008-06-13 | $18.42 | $57.32 | 16,100 | — | — |
| 2008-06-12 | $18.40 | $57.26 | 9,100 | — | — |
| 2008-06-11 | $18.31 | $56.98 | 8,900 | — | — |
| 2008-06-10 | $18.52 | $57.63 | 11,500 | — | — |
| 2008-06-09 | $18.70 | $58.19 | 12,400 | — | — |
| 2008-06-06 | $18.53 | $57.66 | 9,300 | — | — |
| 2008-06-05 | $18.73 | $58.28 | 15,800 | — | — |
| 2008-06-04 | $18.80 | $58.50 | 28,300 | — | — |
| 2008-06-03 | $18.64 | $58.00 | 20,400 | — | — |
| 2008-06-02 | $18.57 | $57.79 | 24,100 | — | — |
| 2008-05-30 | $18.44 | $57.38 | 17,200 | — | — |
| 2008-05-29 | $18.57 | $57.79 | 15,900 | — | — |
| 2008-05-28 | $18.69 | $58.16 | 15,000 | — | — |
| 2008-05-27 | $19.00 | $59.13 | 15,800 | — | — |
| 2008-05-23 | $18.64 | $58.00 | 46,400 | — | — |
| 2008-05-22 | $18.47 | $57.48 | 42,900 | — | — |
| 2008-05-21 | $18.50 | $57.57 | 12,400 | — | — |
| 2008-05-20 | $18.49 | $57.54 | 26,400 | — | — |
| 2008-05-19 | $18.42 | $57.32 | 22,800 | — | — |
| 2008-05-16 | $18.24 | $56.76 | 30,900 | — | — |
| 2008-05-15 | $18.39 | $57.23 | 53,200 | — | — |
| 2008-05-14 | $18.80 | $58.50 | 8,500 | — | — |
| 2008-05-13 | $18.80 | $58.50 | 21,300 | — | — |
| 2008-05-12 | $19.15 | $59.05 | 19,700 | — | — |
| 2008-05-09 | $18.80 | $57.97 | 21,800 | — | — |
| 2008-05-08 | $18.75 | $57.81 | 14,800 | — | — |
| 2008-05-07 | $18.78 | $57.91 | 40,300 | — | — |
| 2008-05-06 | $18.49 | $57.01 | 19,200 | — | — |
| 2008-05-05 | $18.46 | $56.92 | 26,900 | — | — |
| 2008-05-02 | $18.26 | $56.30 | 8,900 | — | — |
| 2008-05-01 | $18.43 | $56.83 | 4,100 | — | — |
| 2008-04-30 | $18.39 | $56.70 | 14,200 | — | — |
| 2008-04-29 | $18.31 | $56.46 | 9,400 | — | — |
| 2008-04-28 | $18.42 | $56.80 | 5,400 | — | — |
| 2008-04-25 | $18.36 | $56.61 | 11,400 | — | — |
| 2008-04-24 | $18.21 | $56.15 | 10,300 | — | — |
| 2008-04-23 | $18.34 | $56.55 | 9,600 | — | — |
| 2008-04-22 | $18.31 | $56.46 | 5,700 | — | — |
| 2008-04-21 | $18.29 | $56.40 | 10,900 | — | — |
| 2008-04-18 | $18.36 | $56.61 | 12,000 | — | — |
| 2008-04-17 | $18.44 | $56.86 | 11,700 | — | — |
| 2008-04-16 | $18.33 | $56.52 | 22,600 | — | — |
| 2008-04-15 | $18.26 | $56.30 | 15,400 | — | — |
| 2008-04-14 | $18.20 | $56.12 | 18,100 | — | — |
| 2008-04-11 | $18.35 | $56.58 | 15,100 | — | — |
| 2008-04-10 | $18.33 | $56.52 | 4,900 | — | — |
| 2008-04-09 | $18.32 | $56.49 | 21,200 | — | — |
| 2008-04-08 | $18.33 | $56.52 | 12,700 | — | — |
| 2008-04-07 | $18.17 | $56.03 | 9,600 | — | — |
| 2008-04-04 | $18.35 | $56.58 | 8,100 | — | — |
| 2008-04-03 | $18.30 | $56.43 | 13,800 | — | — |
| 2008-04-02 | $18.25 | $56.27 | 12,000 | — | — |
| 2008-04-01 | $18.33 | $56.52 | 4,800 | — | — |
| 2008-03-31 | $18.16 | $55.99 | 14,800 | — | — |
| 2008-03-28 | $18.37 | $56.64 | 17,300 | — | — |
| 2008-03-27 | $18.41 | $56.77 | 17,600 | — | — |
| 2008-03-26 | $18.40 | $56.73 | 18,800 | — | — |
| 2008-03-25 | $18.55 | $57.20 | 25,000 | — | — |
| 2008-03-24 | $18.31 | $56.46 | 20,500 | — | — |
| 2008-03-20 | $18.02 | $55.56 | 18,400 | — | — |
| 2008-03-19 | $18.00 | $55.50 | 18,800 | — | — |
| 2008-03-18 | $18.31 | $56.46 | 14,900 | — | — |
| 2008-03-17 | $17.81 | $54.92 | 23,900 | — | — |
| 2008-03-14 | $18.16 | $55.99 | 20,900 | — | — |
| 2008-03-13 | $18.37 | $56.64 | 13,000 | — | — |
| 2008-03-12 | $18.42 | $56.80 | 15,900 | — | — |
| 2008-03-11 | $18.49 | $57.01 | 7,900 | — | — |
| 2008-03-10 | $18.26 | $56.30 | 8,200 | — | — |
| 2008-03-07 | $18.50 | $57.04 | 18,000 | — | — |
| 2008-03-06 | $18.49 | $57.01 | 11,500 | — | — |
| 2008-03-05 | $18.47 | $56.95 | 7,100 | — | — |
| 2008-03-04 | $18.64 | $57.47 | 10,000 | — | — |
| 2008-03-03 | $18.55 | $57.20 | 34,700 | — | — |
| 2008-02-29 | $18.85 | $58.12 | 10,100 | — | — |
| 2008-02-28 | $18.64 | $57.47 | 12,500 | — | — |
| 2008-02-27 | $18.70 | $57.66 | 16,700 | — | — |
| 2008-02-26 | $18.65 | $57.51 | 32,600 | — | — |
| 2008-02-25 | $18.53 | $57.14 | 13,900 | — | — |
| 2008-02-22 | $18.52 | $57.10 | 17,100 | — | — |
| 2008-02-21 | $18.46 | $56.92 | 25,600 | — | — |
| 2008-02-20 | $18.85 | $58.12 | 10,400 | — | — |
| 2008-02-19 | $18.62 | $57.41 | 8,900 | — | — |
| 2008-02-15 | $18.66 | $57.54 | 16,600 | — | — |
| 2008-02-14 | $18.71 | $57.69 | 6,500 | — | — |
| 2008-02-13 | $18.83 | $58.06 | 19,900 | — | — |
| 2008-02-12 | $19.09 | $58.32 | 41,500 | — | — |
| 2008-02-11 | $18.43 | $56.31 | 19,900 | — | — |
| 2008-02-08 | $18.69 | $57.10 | 47,000 | — | — |
| 2008-02-07 | $18.25 | $55.76 | 14,900 | — | — |
| 2008-02-06 | $18.18 | $55.54 | 14,800 | — | — |
| 2008-02-05 | $18.01 | $55.02 | 15,300 | — | — |
| 2008-02-04 | $18.18 | $55.54 | 18,900 | — | — |
| 2008-02-01 | $18.15 | $55.45 | 14,200 | — | — |
| 2008-01-31 | $18.47 | $56.43 | 35,700 | — | — |
| 2008-01-30 | $18.27 | $55.82 | 30,800 | — | — |
| 2008-01-29 | $18.59 | $56.80 | 12,900 | — | — |
| 2008-01-28 | $18.44 | $56.34 | 7,200 | — | — |
| 2008-01-25 | $18.62 | $56.89 | 18,000 | — | — |
| 2008-01-24 | $18.66 | $57.01 | 20,600 | — | — |
| 2008-01-23 | $17.80 | $54.38 | 41,600 | — | — |
| 2008-01-22 | $17.86 | $54.56 | 36,900 | — | — |
| 2008-01-18 | $18.75 | $57.28 | 28,400 | — | — |
| 2008-01-17 | $18.58 | $56.76 | 16,800 | — | — |
| 2008-01-16 | $19.24 | $58.78 | 25,200 | — | — |
| 2008-01-15 | $19.30 | $58.96 | 20,900 | — | — |
| 2008-01-14 | $19.49 | $59.54 | 28,500 | — | — |
| 2008-01-11 | $19.31 | $58.99 | 31,600 | — | — |
| 2008-01-10 | $19.36 | $59.15 | 43,600 | — | — |
| 2008-01-09 | $19.23 | $58.75 | 43,100 | — | — |
| 2008-01-08 | $18.95 | $57.89 | 32,100 | — | — |
| 2008-01-07 | $18.70 | $57.13 | 23,600 | — | — |
| 2008-01-04 | $18.70 | $57.13 | 19,100 | — | — |
| 2008-01-03 | $18.75 | $57.28 | 11,100 | — | — |
| 2008-01-02 | $18.80 | $57.44 | 14,300 | — | — |