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 | $18.08 | $47.27 | 1,317,900 | — | — |
| 2008-12-30 | $16.93 | $44.26 | 1,348,800 | — | — |
| 2008-12-29 | $16.37 | $42.80 | 1,536,900 | — | — |
| 2008-12-26 | $16.30 | $42.62 | 597,500 | — | — |
| 2008-12-24 | $16.00 | $41.83 | 461,700 | — | — |
| 2008-12-23 | $16.04 | $41.94 | 1,012,300 | — | — |
| 2008-12-22 | $16.13 | $42.17 | 841,700 | — | — |
| 2008-12-19 | $16.83 | $44.00 | 1,652,100 | — | — |
| 2008-12-18 | $16.99 | $44.42 | 1,238,200 | — | — |
| 2008-12-17 | $18.03 | $47.14 | 1,083,500 | — | — |
| 2008-12-16 | $18.00 | $47.06 | 1,666,000 | — | — |
| 2008-12-15 | $17.81 | $46.56 | 938,700 | — | — |
| 2008-12-12 | $18.00 | $47.06 | 915,200 | — | — |
| 2008-12-11 | $17.45 | $45.62 | 1,284,300 | — | — |
| 2008-12-10 | $18.03 | $47.14 | 1,196,000 | — | — |
| 2008-12-09 | $16.89 | $44.16 | 903,700 | — | — |
| 2008-12-08 | $17.14 | $44.81 | 1,274,500 | — | — |
| 2008-12-05 | $16.48 | $43.09 | 1,265,100 | — | — |
| 2008-12-04 | $15.23 | $39.82 | 779,900 | — | — |
| 2008-12-03 | $15.78 | $41.26 | 1,111,000 | — | — |
| 2008-12-02 | $15.31 | $40.03 | 1,524,700 | — | — |
| 2008-12-01 | $14.24 | $37.23 | 1,104,200 | — | — |
| 2008-11-28 | $16.38 | $42.82 | 341,700 | — | — |
| 2008-11-26 | $16.12 | $42.14 | 1,334,300 | — | — |
| 2008-11-25 | $15.22 | $39.79 | 1,292,900 | — | — |
| 2008-11-24 | $14.84 | $38.80 | 2,102,100 | — | — |
| 2008-11-21 | $14.10 | $36.86 | 1,628,600 | — | — |
| 2008-11-20 | $12.60 | $32.94 | 1,868,700 | — | — |
| 2008-11-19 | $14.08 | $36.81 | 1,164,600 | — | — |
| 2008-11-18 | $15.71 | $41.07 | 1,044,700 | — | — |
| 2008-11-17 | $15.57 | $40.71 | 1,194,200 | — | — |
| 2008-11-14 | $16.21 | $42.38 | 945,200 | — | — |
| 2008-11-13 | $16.93 | $44.26 | 1,860,600 | — | — |
| 2008-11-12 | $15.20 | $39.74 | 1,433,900 | — | — |
| 2008-11-11 | $16.21 | $42.38 | 991,200 | — | — |
| 2008-11-10 | $17.62 | $46.07 | 1,089,600 | — | — |
| 2008-11-07 | $17.11 | $44.73 | 871,200 | — | — |
| 2008-11-06 | $16.89 | $44.16 | 1,476,300 | — | — |
| 2008-11-05 | $17.77 | $45.94 | 1,377,000 | — | — |
| 2008-11-04 | $18.97 | $49.04 | 1,610,300 | — | — |
| 2008-11-03 | $18.30 | $47.31 | 1,126,500 | — | — |
| 2008-10-31 | $18.16 | $46.94 | 1,458,500 | — | — |
| 2008-10-30 | $17.70 | $45.75 | 1,659,000 | — | — |
| 2008-10-29 | $17.10 | $44.20 | 2,117,700 | — | — |
| 2008-10-28 | $16.78 | $43.38 | 1,893,700 | — | — |
| 2008-10-27 | $15.39 | $39.78 | 1,530,600 | — | — |
| 2008-10-24 | $16.42 | $42.45 | 1,547,300 | — | — |
| 2008-10-23 | $16.72 | $43.22 | 2,016,400 | — | — |
| 2008-10-22 | $15.88 | $41.05 | 1,553,100 | — | — |
| 2008-10-21 | $16.77 | $43.35 | 1,396,800 | — | — |
| 2008-10-20 | $17.32 | $44.77 | 1,238,900 | — | — |
| 2008-10-17 | $16.01 | $41.39 | 1,999,100 | — | — |
| 2008-10-16 | $16.24 | $41.98 | 1,793,000 | — | — |
| 2008-10-15 | $14.66 | $37.90 | 1,614,700 | — | — |
| 2008-10-14 | $16.91 | $43.71 | 2,492,800 | — | — |
| 2008-10-13 | $16.80 | $43.43 | 1,975,900 | — | — |
| 2008-10-10 | $13.69 | $35.39 | 2,992,500 | — | — |
| 2008-10-09 | $14.62 | $37.79 | 1,590,400 | — | — |
| 2008-10-08 | $15.40 | $39.81 | 2,009,800 | — | — |
| 2008-10-07 | $15.30 | $39.55 | 1,349,200 | — | — |
| 2008-10-06 | $17.00 | $43.94 | 2,156,100 | — | — |
| 2008-10-03 | $16.93 | $43.76 | 1,257,300 | — | — |
| 2008-10-02 | $17.03 | $44.02 | 1,395,300 | — | — |
| 2008-10-01 | $19.09 | $49.35 | 893,400 | — | — |
| 2008-09-30 | $19.40 | $50.15 | 1,251,000 | — | — |
| 2008-09-29 | $18.83 | $48.68 | 1,425,900 | — | — |
| 2008-09-26 | $21.06 | $54.44 | 1,364,700 | — | — |
| 2008-09-25 | $21.94 | $56.71 | 1,002,700 | — | — |
| 2008-09-24 | $21.24 | $54.91 | 1,154,000 | — | — |
| 2008-09-23 | $21.09 | $54.52 | 1,224,500 | — | — |
| 2008-09-22 | $21.99 | $56.84 | 1,273,700 | — | — |
| 2008-09-19 | $23.16 | $59.87 | 2,763,200 | — | — |
| 2008-09-18 | $20.99 | $54.26 | 2,077,000 | — | — |
| 2008-09-17 | $19.94 | $51.54 | 1,545,100 | — | — |
| 2008-09-16 | $21.71 | $56.12 | 2,332,400 | — | — |
| 2008-09-15 | $21.92 | $56.66 | 1,045,000 | — | — |
| 2008-09-12 | $23.38 | $60.44 | 1,162,800 | — | — |
| 2008-09-11 | $22.87 | $59.12 | 1,711,600 | — | — |
| 2008-09-10 | $22.55 | $58.29 | 1,467,300 | — | — |
| 2008-09-09 | $21.74 | $56.20 | 1,551,800 | — | — |
| 2008-09-08 | $23.58 | $60.95 | 1,138,100 | — | — |
| 2008-09-05 | $23.86 | $61.68 | 1,382,600 | — | — |
| 2008-09-04 | $23.46 | $60.64 | 2,858,700 | — | — |
| 2008-09-03 | $26.01 | $67.24 | 1,387,800 | — | — |
| 2008-09-02 | $26.64 | $68.86 | 910,000 | — | — |
| 2008-08-29 | $26.91 | $69.56 | 484,200 | — | — |
| 2008-08-28 | $27.23 | $70.39 | 866,600 | — | — |
| 2008-08-27 | $26.63 | $68.84 | 938,200 | — | — |
| 2008-08-26 | $26.73 | $69.10 | 914,500 | — | — |
| 2008-08-25 | $26.87 | $69.46 | 826,800 | — | — |
| 2008-08-22 | $27.50 | $71.09 | 760,900 | — | — |
| 2008-08-21 | $27.17 | $70.23 | 499,200 | — | — |
| 2008-08-20 | $27.28 | $70.52 | 973,100 | — | — |
| 2008-08-19 | $27.41 | $70.85 | 742,100 | — | — |
| 2008-08-18 | $27.91 | $72.15 | 945,900 | — | — |
| 2008-08-15 | $28.22 | $72.95 | 992,900 | — | — |
| 2008-08-14 | $28.18 | $72.85 | 722,800 | — | — |
| 2008-08-13 | $28.60 | $73.93 | 1,138,500 | — | — |
| 2008-08-12 | $27.90 | $72.12 | 1,062,600 | — | — |
| 2008-08-11 | $27.75 | $71.73 | 1,620,700 | — | — |
| 2008-08-08 | $28.20 | $72.90 | 1,430,900 | — | — |
| 2008-08-07 | $28.27 | $73.08 | 1,253,800 | — | — |
| 2008-08-06 | $29.39 | $75.46 | 1,385,900 | — | — |
| 2008-08-05 | $29.12 | $74.76 | 1,369,100 | — | — |
| 2008-08-04 | $28.90 | $74.20 | 1,448,100 | — | — |
| 2008-08-01 | $29.15 | $74.84 | 1,424,700 | — | — |
| 2008-07-31 | $29.74 | $76.35 | 1,851,700 | — | — |
| 2008-07-30 | $30.14 | $77.38 | 2,992,100 | — | — |
| 2008-07-29 | $28.88 | $74.15 | 2,062,400 | — | — |
| 2008-07-28 | $28.35 | $72.79 | 2,136,500 | — | — |
| 2008-07-25 | $28.50 | $73.17 | 3,350,600 | — | — |
| 2008-07-24 | $26.24 | $67.37 | 1,740,000 | — | — |
| 2008-07-23 | $26.90 | $69.06 | 1,851,100 | — | — |
| 2008-07-22 | $27.77 | $71.30 | 1,585,900 | — | — |
| 2008-07-21 | $27.65 | $70.99 | 2,199,800 | — | — |
| 2008-07-18 | $27.91 | $71.66 | 1,928,400 | — | — |
| 2008-07-17 | $27.75 | $71.25 | 2,586,100 | — | — |
| 2008-07-16 | $26.16 | $67.16 | 1,492,800 | — | — |
| 2008-07-15 | $25.52 | $65.52 | 1,197,100 | — | — |
| 2008-07-14 | $25.52 | $65.52 | 1,549,500 | — | — |
| 2008-07-11 | $26.03 | $66.83 | 1,439,400 | — | — |
| 2008-07-10 | $26.57 | $68.22 | 1,350,400 | — | — |
| 2008-07-09 | $26.06 | $66.91 | 1,169,800 | — | — |
| 2008-07-08 | $26.12 | $67.06 | 1,392,800 | — | — |
| 2008-07-07 | $25.85 | $66.37 | 1,754,000 | — | — |
| 2008-07-03 | $24.68 | $63.36 | 1,770,600 | — | — |
| 2008-07-02 | $26.26 | $67.42 | 2,561,200 | — | — |
| 2008-07-01 | $27.19 | $69.81 | 2,333,500 | — | — |
| 2008-06-30 | $26.18 | $67.21 | 1,439,600 | — | — |
| 2008-06-27 | $25.68 | $65.93 | 1,677,900 | — | — |
| 2008-06-26 | $25.55 | $65.60 | 1,550,200 | — | — |
| 2008-06-25 | $26.66 | $68.45 | 1,766,000 | — | — |
| 2008-06-24 | $26.86 | $68.96 | 2,801,500 | — | — |
| 2008-06-23 | $26.86 | $68.96 | 1,622,500 | — | — |
| 2008-06-20 | $26.21 | $67.29 | 1,969,600 | — | — |
| 2008-06-19 | $25.59 | $65.70 | 1,023,900 | — | — |
| 2008-06-18 | $25.53 | $65.55 | 905,400 | — | — |
| 2008-06-17 | $25.71 | $66.01 | 1,865,100 | — | — |
| 2008-06-16 | $25.74 | $66.09 | 2,814,100 | — | — |
| 2008-06-13 | $24.54 | $63.00 | 1,248,600 | — | — |
| 2008-06-12 | $23.61 | $60.62 | 1,002,700 | — | — |
| 2008-06-11 | $23.49 | $60.31 | 1,438,000 | — | — |
| 2008-06-10 | $23.72 | $60.90 | 1,985,600 | — | — |
| 2008-06-09 | $23.14 | $59.41 | 1,385,100 | — | — |
| 2008-06-06 | $23.10 | $59.31 | 1,297,200 | — | — |
| 2008-06-05 | $23.24 | $59.67 | 919,400 | — | — |
| 2008-06-04 | $22.71 | $58.31 | 790,600 | — | — |
| 2008-06-03 | $22.24 | $57.10 | 824,200 | — | — |
| 2008-06-02 | $22.33 | $57.33 | 797,500 | — | — |
| 2008-05-30 | $22.50 | $57.77 | 881,400 | — | — |
| 2008-05-29 | $22.11 | $56.77 | 804,700 | — | — |
| 2008-05-28 | $21.90 | $56.23 | 726,200 | — | — |
| 2008-05-27 | $21.11 | $54.20 | 683,100 | — | — |
| 2008-05-23 | $21.01 | $53.94 | 703,700 | — | — |
| 2008-05-22 | $21.32 | $54.74 | 1,094,100 | — | — |
| 2008-05-21 | $20.99 | $53.89 | 672,500 | — | — |
| 2008-05-20 | $21.25 | $54.56 | 496,300 | — | — |
| 2008-05-19 | $21.27 | $54.61 | 749,300 | — | — |
| 2008-05-16 | $21.58 | $55.40 | 591,100 | — | — |
| 2008-05-15 | $21.74 | $55.82 | 573,200 | — | — |
| 2008-05-14 | $21.60 | $55.46 | 724,900 | — | — |
| 2008-05-13 | $21.33 | $54.76 | 579,800 | — | — |
| 2008-05-12 | $21.23 | $54.51 | 355,200 | — | — |
| 2008-05-09 | $20.73 | $53.22 | 542,200 | — | — |
| 2008-05-08 | $20.88 | $53.61 | 558,500 | — | — |
| 2008-05-07 | $20.45 | $52.50 | 724,900 | — | — |
| 2008-05-06 | $21.18 | $53.86 | 872,600 | — | — |
| 2008-05-05 | $20.70 | $52.64 | 766,900 | — | — |
| 2008-05-02 | $20.36 | $51.78 | 902,300 | — | — |
| 2008-05-01 | $20.74 | $52.75 | 1,435,000 | — | — |
| 2008-04-30 | $20.17 | $51.30 | 1,949,100 | — | — |
| 2008-04-29 | $21.47 | $54.60 | 4,983,500 | — | — |
| 2008-04-28 | $24.15 | $61.42 | 2,464,300 | — | — |
| 2008-04-25 | $23.19 | $58.98 | 1,517,500 | — | — |
| 2008-04-24 | $22.49 | $57.20 | 764,500 | — | — |
| 2008-04-23 | $22.26 | $56.61 | 1,230,600 | — | — |
| 2008-04-22 | $21.80 | $55.44 | 730,500 | — | — |
| 2008-04-21 | $22.07 | $56.13 | 647,100 | — | — |
| 2008-04-18 | $22.33 | $56.79 | 677,500 | — | — |
| 2008-04-17 | $21.95 | $55.82 | 526,100 | — | — |
| 2008-04-16 | $22.22 | $56.51 | 1,360,800 | — | — |
| 2008-04-15 | $21.28 | $54.12 | 1,266,900 | — | — |
| 2008-04-14 | $20.54 | $52.24 | 563,000 | — | — |
| 2008-04-11 | $20.84 | $53.00 | 624,000 | — | — |
| 2008-04-10 | $21.14 | $53.76 | 720,700 | — | — |
| 2008-04-09 | $20.64 | $52.49 | 1,003,900 | — | — |
| 2008-04-08 | $21.80 | $55.44 | 618,400 | — | — |
| 2008-04-07 | $21.28 | $54.12 | 727,800 | — | — |
| 2008-04-04 | $21.44 | $54.53 | 520,200 | — | — |
| 2008-04-03 | $21.28 | $54.12 | 1,173,100 | — | — |
| 2008-04-02 | $20.89 | $53.13 | 800,100 | — | — |
| 2008-04-01 | $20.79 | $52.87 | 1,295,700 | — | — |
| 2008-03-31 | $19.76 | $50.25 | 821,900 | — | — |
| 2008-03-28 | $19.21 | $48.85 | 635,700 | — | — |
| 2008-03-27 | $19.47 | $49.52 | 1,007,000 | — | — |
| 2008-03-26 | $20.11 | $51.14 | 895,500 | — | — |
| 2008-03-25 | $20.32 | $51.68 | 1,423,800 | — | — |
| 2008-03-24 | $19.51 | $49.62 | 1,576,300 | — | — |
| 2008-03-20 | $17.98 | $45.73 | 1,580,600 | — | — |
| 2008-03-19 | $17.53 | $44.58 | 1,020,400 | — | — |
| 2008-03-18 | $18.24 | $46.39 | 901,500 | — | — |
| 2008-03-17 | $17.56 | $44.66 | 907,800 | — | — |
| 2008-03-14 | $17.87 | $45.45 | 1,184,000 | — | — |
| 2008-03-13 | $18.95 | $48.19 | 902,300 | — | — |
| 2008-03-12 | $18.67 | $47.48 | 842,100 | — | — |
| 2008-03-11 | $18.49 | $47.02 | 1,077,000 | — | — |
| 2008-03-10 | $17.35 | $44.12 | 1,220,000 | — | — |
| 2008-03-07 | $18.36 | $46.69 | 859,300 | — | — |
| 2008-03-06 | $18.77 | $47.74 | 948,300 | — | — |
| 2008-03-05 | $19.24 | $48.93 | 911,500 | — | — |
| 2008-03-04 | $19.08 | $48.52 | 1,220,900 | — | — |
| 2008-03-03 | $19.17 | $48.75 | 1,042,600 | — | — |
| 2008-02-29 | $19.22 | $48.88 | 1,101,000 | — | — |
| 2008-02-28 | $20.25 | $51.50 | 760,000 | — | — |
| 2008-02-27 | $20.44 | $51.98 | 1,008,100 | — | — |
| 2008-02-26 | $20.77 | $52.82 | 1,982,300 | — | — |
| 2008-02-25 | $20.45 | $52.01 | 1,968,700 | — | — |
| 2008-02-22 | $19.20 | $48.83 | 3,808,000 | — | — |
| 2008-02-21 | $20.74 | $52.75 | 853,300 | — | — |
| 2008-02-20 | $21.66 | $55.08 | 1,238,200 | — | — |
| 2008-02-19 | $21.10 | $53.66 | 896,400 | — | — |
| 2008-02-15 | $20.71 | $52.67 | 674,200 | — | — |
| 2008-02-14 | $20.78 | $52.85 | 1,308,700 | — | — |
| 2008-02-13 | $21.25 | $54.04 | 1,518,300 | — | — |
| 2008-02-12 | $20.97 | $53.33 | 1,558,100 | — | — |
| 2008-02-11 | $20.49 | $52.11 | 1,207,300 | — | — |
| 2008-02-08 | $20.22 | $51.42 | 994,600 | — | — |
| 2008-02-07 | $20.12 | $51.17 | 1,538,000 | — | — |
| 2008-02-06 | $20.40 | $51.37 | 1,169,900 | — | — |
| 2008-02-05 | $20.48 | $51.57 | 1,392,400 | — | — |
| 2008-02-04 | $20.82 | $52.43 | 967,600 | — | — |
| 2008-02-01 | $20.80 | $52.38 | 1,160,500 | — | — |
| 2008-01-31 | $20.49 | $51.60 | 1,619,600 | — | — |
| 2008-01-30 | $19.86 | $50.01 | 1,248,500 | — | — |
| 2008-01-29 | $20.00 | $50.36 | 2,890,300 | — | — |
| 2008-01-28 | $18.05 | $45.45 | 998,700 | — | — |
| 2008-01-25 | $17.48 | $44.02 | 766,800 | — | — |
| 2008-01-24 | $16.97 | $42.73 | 1,166,000 | — | — |
| 2008-01-23 | $17.15 | $43.19 | 1,444,700 | — | — |
| 2008-01-22 | $16.54 | $41.65 | 1,104,900 | — | — |
| 2008-01-18 | $16.55 | $41.68 | 1,463,800 | — | — |
| 2008-01-17 | $16.66 | $41.95 | 1,162,300 | — | — |
| 2008-01-16 | $17.44 | $43.92 | 1,149,000 | — | — |
| 2008-01-15 | $17.74 | $44.67 | 920,200 | — | — |
| 2008-01-14 | $18.34 | $46.18 | 914,600 | — | — |
| 2008-01-11 | $17.59 | $44.30 | 739,500 | — | — |
| 2008-01-10 | $17.89 | $45.05 | 922,400 | — | — |
| 2008-01-09 | $17.43 | $43.89 | 988,700 | — | — |
| 2008-01-08 | $17.24 | $43.41 | 803,700 | — | — |
| 2008-01-07 | $17.74 | $44.67 | 1,140,100 | — | — |
| 2008-01-04 | $18.00 | $45.33 | 766,100 | — | — |
| 2008-01-03 | $18.52 | $46.64 | 660,200 | — | — |
| 2008-01-02 | $18.85 | $47.47 | 732,300 | — | — |