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 | $23.33 | $68.70 | 299,300 | — | — |
| 2008-12-30 | $23.35 | $68.75 | 256,600 | — | — |
| 2008-12-29 | $22.37 | $65.87 | 158,800 | — | — |
| 2008-12-26 | $23.08 | $67.96 | 73,700 | — | — |
| 2008-12-24 | $23.09 | $67.99 | 94,000 | — | — |
| 2008-12-23 | $22.50 | $66.25 | 143,300 | — | — |
| 2008-12-22 | $23.01 | $67.75 | 206,800 | — | — |
| 2008-12-19 | $23.56 | $69.37 | 434,600 | — | — |
| 2008-12-18 | $22.97 | $67.64 | 313,100 | — | — |
| 2008-12-17 | $23.23 | $68.40 | 432,100 | — | — |
| 2008-12-16 | $22.13 | $65.16 | 299,200 | — | — |
| 2008-12-15 | $21.09 | $62.10 | 205,800 | — | — |
| 2008-12-12 | $21.84 | $64.31 | 200,700 | — | — |
| 2008-12-11 | $20.80 | $61.25 | 288,200 | — | — |
| 2008-12-10 | $21.65 | $63.75 | 359,900 | — | — |
| 2008-12-09 | $21.03 | $61.92 | 441,900 | — | — |
| 2008-12-08 | $20.51 | $60.39 | 432,200 | — | — |
| 2008-12-05 | $18.95 | $55.80 | 293,400 | — | — |
| 2008-12-04 | $18.17 | $53.50 | 278,800 | — | — |
| 2008-12-03 | $18.82 | $55.42 | 407,300 | — | — |
| 2008-12-02 | $18.19 | $53.56 | 383,600 | — | — |
| 2008-12-01 | $16.96 | $49.94 | 337,700 | — | — |
| 2008-11-28 | $18.79 | $55.33 | 104,400 | — | — |
| 2008-11-26 | $18.45 | $54.33 | 371,100 | — | — |
| 2008-11-25 | $17.63 | $51.91 | 438,100 | — | — |
| 2008-11-24 | $17.45 | $51.38 | 483,500 | — | — |
| 2008-11-21 | $16.05 | $47.26 | 526,100 | — | — |
| 2008-11-20 | $15.31 | $45.08 | 529,600 | — | — |
| 2008-11-19 | $16.38 | $48.23 | 419,500 | — | — |
| 2008-11-18 | $16.87 | $49.67 | 366,500 | — | — |
| 2008-11-17 | $17.03 | $50.15 | 467,800 | — | — |
| 2008-11-14 | $17.32 | $51.00 | 450,100 | — | — |
| 2008-11-13 | $18.26 | $53.77 | 680,100 | — | — |
| 2008-11-12 | $18.76 | $55.24 | 303,400 | — | — |
| 2008-11-11 | $20.33 | $58.99 | 250,500 | — | — |
| 2008-11-10 | $20.35 | $59.04 | 243,300 | — | — |
| 2008-11-07 | $20.76 | $60.23 | 216,200 | — | — |
| 2008-11-06 | $19.95 | $57.88 | 387,000 | — | — |
| 2008-11-05 | $21.23 | $61.60 | 421,100 | — | — |
| 2008-11-04 | $21.20 | $61.51 | 690,700 | — | — |
| 2008-11-03 | $23.96 | $69.52 | 261,900 | — | — |
| 2008-10-31 | $23.48 | $68.12 | 360,000 | — | — |
| 2008-10-30 | $22.90 | $66.44 | 342,000 | — | — |
| 2008-10-29 | $22.05 | $63.98 | 231,900 | — | — |
| 2008-10-28 | $21.96 | $63.71 | 317,300 | — | — |
| 2008-10-27 | $20.25 | $58.75 | 234,200 | — | — |
| 2008-10-24 | $21.01 | $60.96 | 247,600 | — | — |
| 2008-10-23 | $21.28 | $61.74 | 549,700 | — | — |
| 2008-10-22 | $21.23 | $61.60 | 257,300 | — | — |
| 2008-10-21 | $23.14 | $67.14 | 207,700 | — | — |
| 2008-10-20 | $22.93 | $66.53 | 249,000 | — | — |
| 2008-10-17 | $22.25 | $64.56 | 302,400 | — | — |
| 2008-10-16 | $22.56 | $65.46 | 375,400 | — | — |
| 2008-10-15 | $21.50 | $62.38 | 280,700 | — | — |
| 2008-10-14 | $23.20 | $67.31 | 333,300 | — | — |
| 2008-10-13 | $23.80 | $69.05 | 479,900 | — | — |
| 2008-10-10 | $22.00 | $63.83 | 569,100 | — | — |
| 2008-10-09 | $20.76 | $60.23 | 338,200 | — | — |
| 2008-10-08 | $22.19 | $64.38 | 745,000 | — | — |
| 2008-10-07 | $24.31 | $70.53 | 340,700 | — | — |
| 2008-10-06 | $25.74 | $74.68 | 735,400 | — | — |
| 2008-10-03 | $28.57 | $82.89 | 415,600 | — | — |
| 2008-10-02 | $30.02 | $87.10 | 449,200 | — | — |
| 2008-10-01 | $30.67 | $88.99 | 477,500 | — | — |
| 2008-09-30 | $30.73 | $89.16 | 886,600 | — | — |
| 2008-09-29 | $30.20 | $87.62 | 538,300 | — | — |
| 2008-09-26 | $31.19 | $90.49 | 460,800 | — | — |
| 2008-09-25 | $31.06 | $90.12 | 441,000 | — | — |
| 2008-09-24 | $30.67 | $88.99 | 407,700 | — | — |
| 2008-09-23 | $30.77 | $89.28 | 530,900 | — | — |
| 2008-09-22 | $30.75 | $89.22 | 1,344,500 | — | — |
| 2008-09-19 | $30.01 | $87.07 | 3,931,600 | — | — |
| 2008-09-18 | $33.00 | $95.75 | 1,562,200 | — | — |
| 2008-09-17 | $35.95 | $104.30 | 531,900 | — | — |
| 2008-09-16 | $37.39 | $108.48 | 568,600 | — | — |
| 2008-09-15 | $36.46 | $105.78 | 315,700 | — | — |
| 2008-09-12 | $39.95 | $115.91 | 121,100 | — | — |
| 2008-09-11 | $38.96 | $113.04 | 197,400 | — | — |
| 2008-09-10 | $38.83 | $112.66 | 241,400 | — | — |
| 2008-09-09 | $38.20 | $110.83 | 199,800 | — | — |
| 2008-09-08 | $39.02 | $113.21 | 151,200 | — | — |
| 2008-09-05 | $37.28 | $108.16 | 177,800 | — | — |
| 2008-09-04 | $38.17 | $110.75 | 121,700 | — | — |
| 2008-09-03 | $38.84 | $112.69 | 114,400 | — | — |
| 2008-09-02 | $38.41 | $111.44 | 197,100 | — | — |
| 2008-08-29 | $39.71 | $115.21 | 95,800 | — | — |
| 2008-08-28 | $40.22 | $116.69 | 103,400 | — | — |
| 2008-08-27 | $39.80 | $115.47 | 125,200 | — | — |
| 2008-08-26 | $38.97 | $113.07 | 113,800 | — | — |
| 2008-08-25 | $38.49 | $111.67 | 142,100 | — | — |
| 2008-08-22 | $39.74 | $115.30 | 173,000 | — | — |
| 2008-08-21 | $38.87 | $112.78 | 140,600 | — | — |
| 2008-08-20 | $39.58 | $114.84 | 168,500 | — | — |
| 2008-08-19 | $39.58 | $114.84 | 163,500 | — | — |
| 2008-08-18 | $40.53 | $117.59 | 122,200 | — | — |
| 2008-08-15 | $40.09 | $116.32 | 218,500 | — | — |
| 2008-08-14 | $40.65 | $117.94 | 108,100 | — | — |
| 2008-08-13 | $40.77 | $118.29 | 201,900 | — | — |
| 2008-08-12 | $40.86 | $117.69 | 178,200 | — | — |
| 2008-08-11 | $40.85 | $117.66 | 273,000 | — | — |
| 2008-08-08 | $39.50 | $113.77 | 236,900 | — | — |
| 2008-08-07 | $38.32 | $110.37 | 286,100 | — | — |
| 2008-08-06 | $37.17 | $107.06 | 590,100 | — | — |
| 2008-08-05 | $36.16 | $104.15 | 1,306,200 | — | — |
| 2008-08-04 | $44.72 | $128.80 | 287,000 | — | — |
| 2008-08-01 | $45.09 | $129.87 | 184,200 | — | — |
| 2008-07-31 | $45.34 | $130.59 | 154,100 | — | — |
| 2008-07-30 | $45.98 | $132.43 | 285,100 | — | — |
| 2008-07-29 | $45.53 | $131.14 | 206,000 | — | — |
| 2008-07-28 | $44.29 | $127.56 | 199,800 | — | — |
| 2008-07-25 | $44.08 | $126.96 | 169,000 | — | — |
| 2008-07-24 | $43.58 | $125.52 | 222,700 | — | — |
| 2008-07-23 | $43.39 | $124.97 | 237,000 | — | — |
| 2008-07-22 | $44.86 | $129.21 | 239,300 | — | — |
| 2008-07-21 | $45.37 | $130.68 | 270,300 | — | — |
| 2008-07-18 | $44.53 | $128.26 | 276,200 | — | — |
| 2008-07-17 | $43.75 | $126.01 | 227,700 | — | — |
| 2008-07-16 | $43.54 | $125.40 | 357,400 | — | — |
| 2008-07-15 | $42.58 | $122.64 | 213,600 | — | — |
| 2008-07-14 | $42.36 | $122.01 | 191,200 | — | — |
| 2008-07-11 | $41.92 | $120.74 | 242,300 | — | — |
| 2008-07-10 | $40.30 | $116.07 | 172,900 | — | — |
| 2008-07-09 | $39.37 | $113.39 | 288,600 | — | — |
| 2008-07-08 | $41.25 | $118.81 | 295,500 | — | — |
| 2008-07-07 | $39.27 | $113.11 | 170,000 | — | — |
| 2008-07-03 | $38.93 | $112.13 | 110,700 | — | — |
| 2008-07-02 | $38.92 | $112.10 | 190,800 | — | — |
| 2008-07-01 | $40.30 | $116.07 | 241,700 | — | — |
| 2008-06-30 | $38.83 | $111.84 | 252,300 | — | — |
| 2008-06-27 | $38.14 | $109.85 | 347,900 | — | — |
| 2008-06-26 | $39.05 | $112.47 | 156,600 | — | — |
| 2008-06-25 | $40.75 | $117.37 | 157,100 | — | — |
| 2008-06-24 | $40.73 | $117.31 | 173,600 | — | — |
| 2008-06-23 | $40.78 | $117.46 | 98,900 | — | — |
| 2008-06-20 | $40.50 | $116.65 | 265,600 | — | — |
| 2008-06-19 | $40.71 | $117.25 | 111,100 | — | — |
| 2008-06-18 | $40.19 | $115.76 | 195,400 | — | — |
| 2008-06-17 | $39.46 | $113.65 | 96,500 | — | — |
| 2008-06-16 | $39.85 | $114.78 | 223,400 | — | — |
| 2008-06-13 | $39.55 | $113.91 | 187,900 | — | — |
| 2008-06-12 | $39.61 | $114.09 | 218,900 | — | — |
| 2008-06-11 | $39.15 | $112.76 | 165,800 | — | — |
| 2008-06-10 | $39.70 | $114.34 | 237,000 | — | — |
| 2008-06-09 | $38.70 | $111.46 | 183,100 | — | — |
| 2008-06-06 | $38.38 | $110.54 | 176,800 | — | — |
| 2008-06-05 | $39.56 | $113.94 | 285,800 | — | — |
| 2008-06-04 | $37.50 | $108.01 | 182,500 | — | — |
| 2008-06-03 | $36.81 | $106.02 | 236,200 | — | — |
| 2008-06-02 | $37.11 | $106.88 | 163,400 | — | — |
| 2008-05-30 | $37.54 | $108.12 | 202,300 | — | — |
| 2008-05-29 | $37.73 | $108.67 | 208,500 | — | — |
| 2008-05-28 | $36.70 | $105.70 | 153,400 | — | — |
| 2008-05-27 | $37.21 | $107.17 | 151,500 | — | — |
| 2008-05-23 | $36.67 | $105.62 | 110,600 | — | — |
| 2008-05-22 | $37.26 | $107.32 | 113,200 | — | — |
| 2008-05-21 | $36.97 | $106.48 | 156,100 | — | — |
| 2008-05-20 | $36.87 | $106.19 | 144,100 | — | — |
| 2008-05-19 | $36.78 | $105.93 | 250,000 | — | — |
| 2008-05-16 | $36.75 | $105.85 | 221,000 | — | — |
| 2008-05-15 | $36.70 | $105.70 | 209,200 | — | — |
| 2008-05-14 | $36.14 | $104.09 | 142,800 | — | — |
| 2008-05-13 | $36.29 | $104.52 | 158,200 | — | — |
| 2008-05-12 | $36.18 | $103.35 | 147,700 | — | — |
| 2008-05-09 | $35.93 | $102.63 | 182,200 | — | — |
| 2008-05-08 | $36.30 | $103.69 | 214,700 | — | — |
| 2008-05-07 | $36.16 | $103.29 | 235,000 | — | — |
| 2008-05-06 | $37.20 | $106.26 | 456,600 | — | — |
| 2008-05-05 | $38.56 | $110.15 | 444,800 | — | — |
| 2008-05-02 | $37.70 | $107.69 | 493,400 | — | — |
| 2008-05-01 | $39.15 | $111.83 | 239,600 | — | — |
| 2008-04-30 | $37.08 | $105.92 | 86,300 | — | — |
| 2008-04-29 | $37.09 | $105.95 | 63,400 | — | — |
| 2008-04-28 | $37.29 | $106.52 | 117,800 | — | — |
| 2008-04-25 | $37.49 | $107.09 | 333,000 | — | — |
| 2008-04-24 | $36.01 | $102.86 | 95,100 | — | — |
| 2008-04-23 | $35.46 | $101.29 | 57,100 | — | — |
| 2008-04-22 | $35.43 | $101.21 | 86,200 | — | — |
| 2008-04-21 | $36.00 | $102.83 | 76,500 | — | — |
| 2008-04-18 | $36.53 | $104.35 | 77,300 | — | — |
| 2008-04-17 | $36.35 | $103.83 | 50,400 | — | — |
| 2008-04-16 | $36.79 | $105.09 | 93,100 | — | — |
| 2008-04-15 | $35.98 | $102.78 | 57,500 | — | — |
| 2008-04-14 | $35.35 | $100.98 | 77,300 | — | — |
| 2008-04-11 | $34.96 | $99.86 | 67,900 | — | — |
| 2008-04-10 | $35.58 | $101.63 | 86,900 | — | — |
| 2008-04-09 | $35.47 | $101.32 | 51,300 | — | — |
| 2008-04-08 | $35.71 | $102.01 | 55,000 | — | — |
| 2008-04-07 | $35.74 | $102.09 | 51,000 | — | — |
| 2008-04-04 | $35.73 | $102.06 | 82,600 | — | — |
| 2008-04-03 | $35.69 | $101.95 | 86,200 | — | — |
| 2008-04-02 | $36.51 | $104.29 | 158,900 | — | — |
| 2008-04-01 | $35.97 | $102.75 | 133,800 | — | — |
| 2008-03-31 | $35.39 | $101.09 | 170,700 | — | — |
| 2008-03-28 | $34.61 | $98.86 | 158,500 | — | — |
| 2008-03-27 | $34.41 | $98.29 | 139,600 | — | — |
| 2008-03-26 | $34.53 | $98.63 | 195,200 | — | — |
| 2008-03-25 | $33.79 | $96.52 | 87,000 | — | — |
| 2008-03-24 | $34.22 | $97.75 | 119,700 | — | — |
| 2008-03-20 | $34.33 | $98.06 | 406,200 | — | — |
| 2008-03-19 | $33.69 | $96.24 | 107,000 | — | — |
| 2008-03-18 | $34.21 | $97.72 | 229,300 | — | — |
| 2008-03-17 | $33.08 | $94.49 | 142,000 | — | — |
| 2008-03-14 | $33.05 | $94.41 | 163,700 | — | — |
| 2008-03-13 | $33.66 | $96.15 | 102,700 | — | — |
| 2008-03-12 | $32.91 | $94.01 | 209,400 | — | — |
| 2008-03-11 | $33.64 | $96.09 | 149,000 | — | — |
| 2008-03-10 | $31.96 | $91.29 | 93,600 | — | — |
| 2008-03-07 | $31.95 | $91.26 | 115,900 | — | — |
| 2008-03-06 | $31.89 | $91.09 | 88,800 | — | — |
| 2008-03-05 | $32.82 | $93.75 | 80,900 | — | — |
| 2008-03-04 | $32.66 | $93.29 | 155,400 | — | — |
| 2008-03-03 | $32.53 | $92.92 | 96,800 | — | — |
| 2008-02-29 | $32.45 | $92.69 | 150,400 | — | — |
| 2008-02-28 | $33.00 | $94.26 | 97,600 | — | — |
| 2008-02-27 | $33.44 | $95.52 | 79,000 | — | — |
| 2008-02-26 | $34.20 | $97.69 | 122,600 | — | — |
| 2008-02-25 | $33.69 | $96.24 | 131,900 | — | — |
| 2008-02-22 | $33.26 | $95.01 | 120,800 | — | — |
| 2008-02-21 | $32.88 | $93.92 | 119,600 | — | — |
| 2008-02-20 | $33.36 | $95.29 | 73,600 | — | — |
| 2008-02-19 | $33.15 | $94.69 | 98,600 | — | — |
| 2008-02-15 | $33.25 | $94.98 | 162,000 | — | — |
| 2008-02-14 | $33.63 | $96.06 | 86,400 | — | — |
| 2008-02-13 | $34.65 | $98.98 | 90,200 | — | — |
| 2008-02-12 | $34.17 | $96.76 | 104,300 | — | — |
| 2008-02-11 | $34.06 | $96.44 | 101,300 | — | — |
| 2008-02-08 | $34.47 | $97.60 | 97,500 | — | — |
| 2008-02-07 | $35.08 | $99.33 | 128,400 | — | — |
| 2008-02-06 | $34.27 | $97.04 | 372,400 | — | — |
| 2008-02-05 | $32.54 | $92.14 | 89,800 | — | — |
| 2008-02-04 | $33.31 | $94.32 | 82,800 | — | — |
| 2008-02-01 | $33.04 | $93.56 | 83,600 | — | — |
| 2008-01-31 | $32.57 | $92.22 | 229,900 | — | — |
| 2008-01-30 | $31.79 | $90.02 | 139,900 | — | — |
| 2008-01-29 | $32.26 | $91.35 | 94,100 | — | — |
| 2008-01-28 | $31.94 | $90.44 | 101,700 | — | — |
| 2008-01-25 | $31.70 | $89.76 | 93,700 | — | — |
| 2008-01-24 | $32.18 | $91.12 | 202,800 | — | — |
| 2008-01-23 | $34.19 | $96.81 | 192,500 | — | — |
| 2008-01-22 | $32.52 | $92.08 | 117,200 | — | — |
| 2008-01-18 | $33.14 | $93.84 | 177,300 | — | — |
| 2008-01-17 | $33.43 | $94.66 | 185,300 | — | — |
| 2008-01-16 | $34.78 | $98.48 | 234,700 | — | — |
| 2008-01-15 | $33.68 | $95.37 | 138,600 | — | — |
| 2008-01-14 | $33.47 | $94.77 | 101,100 | — | — |
| 2008-01-11 | $33.18 | $93.95 | 206,300 | — | — |
| 2008-01-10 | $33.98 | $96.22 | 155,800 | — | — |
| 2008-01-09 | $33.50 | $94.86 | 173,600 | — | — |
| 2008-01-08 | $33.02 | $93.50 | 154,000 | — | — |
| 2008-01-07 | $34.12 | $96.61 | 139,100 | — | — |
| 2008-01-04 | $33.27 | $94.21 | 90,500 | — | — |
| 2008-01-03 | $34.06 | $96.44 | 90,300 | — | — |
| 2008-01-02 | $33.39 | $94.55 | 104,600 | — | — |