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 | $23.50 | $41.96 | 128,800 | — | — |
| 2008-12-30 | $22.68 | $40.52 | 151,000 | — | — |
| 2008-12-29 | $21.26 | $37.98 | 216,000 | — | — |
| 2008-12-26 | $20.86 | $37.26 | 49,400 | — | — |
| 2008-12-24 | $20.41 | $36.45 | 30,000 | — | — |
| 2008-12-23 | $20.74 | $37.04 | 59,000 | — | — |
| 2008-12-22 | $20.40 | $36.43 | 92,800 | — | — |
| 2008-12-19 | $20.89 | $37.31 | 227,600 | — | — |
| 2008-12-18 | $22.21 | $39.66 | 97,400 | — | — |
| 2008-12-17 | $22.72 | $40.58 | 85,600 | — | — |
| 2008-12-16 | $21.55 | $38.49 | 201,200 | — | — |
| 2008-12-15 | $21.08 | $37.66 | 130,200 | — | — |
| 2008-12-12 | $20.93 | $37.38 | 92,600 | — | — |
| 2008-12-11 | $19.43 | $34.71 | 143,000 | — | — |
| 2008-12-10 | $21.04 | $37.57 | 147,600 | — | — |
| 2008-12-09 | $20.16 | $36.00 | 237,800 | — | — |
| 2008-12-08 | $21.93 | $39.17 | 238,600 | — | — |
| 2008-12-05 | $21.48 | $38.36 | 211,400 | — | — |
| 2008-12-04 | $20.68 | $36.94 | 221,800 | — | — |
| 2008-12-03 | $21.96 | $39.22 | 351,600 | — | — |
| 2008-12-02 | $21.34 | $38.12 | 154,400 | — | — |
| 2008-12-01 | $20.34 | $36.34 | 137,800 | — | — |
| 2008-11-28 | $22.99 | $41.06 | 115,600 | — | — |
| 2008-11-26 | $21.47 | $38.34 | 131,800 | — | — |
| 2008-11-25 | $18.99 | $33.92 | 241,800 | — | — |
| 2008-11-24 | $18.64 | $33.09 | 223,800 | — | — |
| 2008-11-21 | $17.14 | $30.43 | 221,200 | — | — |
| 2008-11-20 | $16.39 | $29.10 | 284,600 | — | — |
| 2008-11-19 | $16.08 | $28.55 | 192,200 | — | — |
| 2008-11-18 | $16.83 | $29.87 | 123,400 | — | — |
| 2008-11-17 | $16.83 | $29.87 | 110,400 | — | — |
| 2008-11-14 | $17.20 | $30.53 | 135,600 | — | — |
| 2008-11-13 | $18.48 | $32.80 | 171,600 | — | — |
| 2008-11-12 | $16.44 | $29.19 | 159,800 | — | — |
| 2008-11-11 | $17.41 | $30.91 | 169,200 | — | — |
| 2008-11-10 | $17.40 | $30.89 | 165,400 | — | — |
| 2008-11-07 | $17.30 | $30.71 | 90,000 | — | — |
| 2008-11-06 | $17.24 | $30.60 | 108,800 | — | — |
| 2008-11-05 | $17.70 | $31.42 | 166,400 | — | — |
| 2008-11-04 | $18.01 | $31.99 | 112,400 | — | — |
| 2008-11-03 | $18.27 | $32.44 | 124,000 | — | — |
| 2008-10-31 | $17.92 | $31.81 | 151,000 | — | — |
| 2008-10-30 | $17.06 | $30.28 | 155,800 | — | — |
| 2008-10-29 | $16.46 | $29.23 | 202,600 | — | — |
| 2008-10-28 | $15.40 | $27.33 | 148,000 | — | — |
| 2008-10-27 | $14.44 | $25.64 | 135,000 | — | — |
| 2008-10-24 | $16.16 | $28.69 | 99,600 | — | — |
| 2008-10-23 | $17.03 | $30.23 | 228,200 | — | — |
| 2008-10-22 | $18.42 | $32.71 | 164,800 | — | — |
| 2008-10-21 | $20.94 | $37.18 | 142,000 | — | — |
| 2008-10-20 | $21.05 | $37.37 | 91,400 | — | — |
| 2008-10-17 | $20.76 | $36.87 | 117,400 | — | — |
| 2008-10-16 | $21.04 | $37.36 | 114,200 | — | — |
| 2008-10-15 | $19.26 | $34.21 | 131,200 | — | — |
| 2008-10-14 | $21.75 | $38.62 | 94,600 | — | — |
| 2008-10-13 | $22.75 | $40.40 | 111,600 | — | — |
| 2008-10-10 | $21.21 | $37.66 | 151,000 | — | — |
| 2008-10-09 | $18.29 | $32.47 | 145,200 | — | — |
| 2008-10-08 | $20.16 | $35.79 | 210,000 | — | — |
| 2008-10-07 | $21.45 | $38.08 | 95,600 | — | — |
| 2008-10-06 | $23.25 | $41.27 | 93,400 | — | — |
| 2008-10-03 | $24.73 | $43.91 | 140,000 | — | — |
| 2008-10-02 | $25.80 | $45.81 | 88,000 | — | — |
| 2008-10-01 | $27.61 | $49.01 | 77,200 | — | — |
| 2008-09-30 | $27.29 | $48.45 | 80,200 | — | — |
| 2008-09-29 | $26.14 | $46.40 | 103,200 | — | — |
| 2008-09-26 | $26.86 | $47.68 | 70,200 | — | — |
| 2008-09-25 | $26.83 | $47.63 | 61,200 | — | — |
| 2008-09-24 | $26.64 | $47.29 | 63,800 | — | — |
| 2008-09-23 | $28.20 | $50.07 | 90,000 | — | — |
| 2008-09-22 | $29.06 | $51.59 | 90,200 | — | — |
| 2008-09-19 | $28.99 | $51.46 | 226,400 | — | — |
| 2008-09-18 | $27.00 | $47.93 | 164,600 | — | — |
| 2008-09-17 | $26.88 | $47.72 | 135,200 | — | — |
| 2008-09-16 | $29.67 | $52.69 | 77,000 | — | — |
| 2008-09-15 | $28.96 | $51.41 | 71,000 | — | — |
| 2008-09-12 | $29.81 | $52.92 | 103,200 | — | — |
| 2008-09-11 | $29.28 | $51.98 | 98,000 | — | — |
| 2008-09-10 | $28.42 | $50.47 | 60,000 | — | — |
| 2008-09-09 | $27.53 | $48.87 | 166,800 | — | — |
| 2008-09-08 | $29.36 | $52.13 | 110,000 | — | — |
| 2008-09-05 | $28.57 | $50.73 | 99,200 | — | — |
| 2008-09-04 | $28.50 | $50.61 | 122,400 | — | — |
| 2008-09-03 | $29.65 | $52.65 | 130,200 | — | — |
| 2008-09-02 | $29.84 | $52.99 | 125,200 | — | — |
| 2008-08-29 | $29.42 | $52.23 | 87,000 | — | — |
| 2008-08-28 | $29.83 | $52.96 | 47,800 | — | — |
| 2008-08-27 | $29.50 | $52.37 | 74,800 | — | — |
| 2008-08-26 | $29.51 | $52.21 | 74,000 | — | — |
| 2008-08-25 | $29.60 | $52.37 | 118,000 | — | — |
| 2008-08-22 | $29.80 | $52.71 | 68,000 | — | — |
| 2008-08-21 | $29.33 | $51.88 | 156,400 | — | — |
| 2008-08-20 | $29.89 | $52.87 | 175,400 | — | — |
| 2008-08-19 | $29.96 | $53.01 | 1,285,800 | — | — |
| 2008-08-18 | $29.77 | $52.67 | 120,400 | — | — |
| 2008-08-15 | $30.07 | $53.20 | 167,600 | — | — |
| 2008-08-14 | $30.12 | $53.28 | 753,400 | — | — |
| 2008-08-13 | $29.00 | $51.30 | 95,000 | — | — |
| 2008-08-12 | $29.07 | $51.42 | 166,800 | — | — |
| 2008-08-11 | $29.19 | $51.64 | 155,400 | — | — |
| 2008-08-08 | $29.04 | $51.37 | 119,000 | — | — |
| 2008-08-07 | $28.37 | $50.18 | 59,000 | — | — |
| 2008-08-06 | $29.18 | $51.64 | 103,800 | — | — |
| 2008-08-05 | $29.25 | $51.74 | 173,800 | — | — |
| 2008-08-04 | $27.75 | $49.11 | 139,000 | — | — |
| 2008-08-01 | $28.08 | $49.68 | 135,600 | — | — |
| 2008-07-31 | $28.68 | $50.74 | 66,600 | — | — |
| 2008-07-30 | $29.30 | $51.84 | 145,000 | — | — |
| 2008-07-29 | $28.66 | $50.71 | 286,000 | — | — |
| 2008-07-28 | $24.00 | $42.45 | 55,000 | — | — |
| 2008-07-25 | $24.67 | $43.64 | 74,400 | — | — |
| 2008-07-24 | $24.11 | $42.65 | 64,600 | — | — |
| 2008-07-23 | $24.07 | $42.58 | 93,200 | — | — |
| 2008-07-22 | $24.63 | $43.58 | 126,800 | — | — |
| 2008-07-21 | $24.12 | $42.67 | 106,200 | — | — |
| 2008-07-18 | $23.57 | $41.70 | 98,600 | — | — |
| 2008-07-17 | $24.52 | $43.38 | 114,400 | — | — |
| 2008-07-16 | $23.95 | $42.37 | 165,600 | — | — |
| 2008-07-15 | $22.46 | $39.73 | 115,000 | — | — |
| 2008-07-14 | $22.14 | $39.17 | 90,600 | — | — |
| 2008-07-11 | $22.59 | $39.98 | 122,400 | — | — |
| 2008-07-10 | $21.83 | $38.63 | 102,000 | — | — |
| 2008-07-09 | $21.63 | $38.27 | 88,800 | — | — |
| 2008-07-08 | $22.00 | $38.91 | 101,000 | — | — |
| 2008-07-07 | $21.14 | $37.39 | 96,200 | — | — |
| 2008-07-03 | $21.46 | $37.97 | 70,000 | — | — |
| 2008-07-02 | $21.87 | $38.69 | 114,400 | — | — |
| 2008-07-01 | $22.67 | $40.11 | 159,800 | — | — |
| 2008-06-30 | $22.81 | $40.36 | 198,000 | — | — |
| 2008-06-27 | $22.28 | $39.42 | 529,000 | — | — |
| 2008-06-26 | $21.50 | $38.03 | 66,400 | — | — |
| 2008-06-25 | $21.63 | $38.27 | 70,400 | — | — |
| 2008-06-24 | $21.50 | $38.04 | 69,400 | — | — |
| 2008-06-23 | $21.92 | $38.78 | 68,600 | — | — |
| 2008-06-20 | $22.07 | $39.05 | 151,200 | — | — |
| 2008-06-19 | $21.91 | $38.76 | 56,600 | — | — |
| 2008-06-18 | $21.98 | $38.89 | 67,800 | — | — |
| 2008-06-17 | $21.90 | $38.74 | 135,000 | — | — |
| 2008-06-16 | $21.50 | $38.03 | 56,600 | — | — |
| 2008-06-13 | $21.48 | $37.99 | 72,200 | — | — |
| 2008-06-12 | $21.20 | $37.51 | 75,800 | — | — |
| 2008-06-11 | $20.91 | $36.99 | 59,600 | — | — |
| 2008-06-10 | $20.64 | $36.51 | 57,400 | — | — |
| 2008-06-09 | $20.83 | $36.85 | 110,400 | — | — |
| 2008-06-06 | $20.88 | $36.93 | 98,400 | — | — |
| 2008-06-05 | $21.24 | $37.58 | 51,000 | — | — |
| 2008-06-04 | $20.35 | $36.00 | 40,600 | — | — |
| 2008-06-03 | $20.28 | $35.87 | 77,800 | — | — |
| 2008-06-02 | $20.05 | $35.47 | 84,600 | — | — |
| 2008-05-30 | $20.45 | $36.17 | 45,800 | — | — |
| 2008-05-29 | $20.06 | $35.49 | 51,600 | — | — |
| 2008-05-28 | $20.00 | $35.38 | 59,800 | — | — |
| 2008-05-27 | $20.45 | $35.99 | 48,400 | — | — |
| 2008-05-23 | $20.12 | $35.41 | 53,600 | — | — |
| 2008-05-22 | $20.96 | $36.89 | 45,200 | — | — |
| 2008-05-21 | $20.65 | $36.34 | 65,000 | — | — |
| 2008-05-20 | $20.88 | $36.75 | 62,000 | — | — |
| 2008-05-19 | $20.67 | $36.39 | 41,400 | — | — |
| 2008-05-16 | $20.75 | $36.51 | 55,400 | — | — |
| 2008-05-15 | $20.98 | $36.93 | 50,200 | — | — |
| 2008-05-14 | $20.33 | $35.78 | 27,800 | — | — |
| 2008-05-13 | $20.40 | $35.90 | 24,800 | — | — |
| 2008-05-12 | $20.38 | $35.86 | 57,600 | — | — |
| 2008-05-09 | $19.51 | $34.35 | 51,200 | — | — |
| 2008-05-08 | $19.35 | $34.06 | 71,000 | — | — |
| 2008-05-07 | $20.00 | $35.20 | 73,400 | — | — |
| 2008-05-06 | $20.10 | $35.38 | 95,000 | — | — |
| 2008-05-05 | $19.45 | $34.23 | 102,000 | — | — |
| 2008-05-02 | $19.33 | $34.01 | 66,800 | — | — |
| 2008-05-01 | $19.83 | $34.91 | 67,800 | — | — |
| 2008-04-30 | $19.67 | $34.62 | 120,000 | — | — |
| 2008-04-29 | $19.71 | $34.68 | 91,600 | — | — |
| 2008-04-28 | $20.05 | $35.29 | 142,400 | — | — |
| 2008-04-25 | $19.30 | $33.97 | 189,000 | — | — |
| 2008-04-24 | $20.75 | $36.52 | 96,800 | — | — |
| 2008-04-23 | $20.28 | $35.69 | 131,400 | — | — |
| 2008-04-22 | $20.75 | $36.53 | 142,800 | — | — |
| 2008-04-21 | $20.39 | $35.88 | 97,600 | — | — |
| 2008-04-18 | $20.39 | $35.89 | 115,200 | — | — |
| 2008-04-17 | $20.30 | $35.73 | 106,000 | — | — |
| 2008-04-16 | $20.67 | $36.38 | 135,800 | — | — |
| 2008-04-15 | $20.08 | $35.34 | 150,400 | — | — |
| 2008-04-14 | $19.80 | $34.85 | 111,800 | — | — |
| 2008-04-11 | $19.75 | $34.76 | 113,400 | — | — |
| 2008-04-10 | $20.17 | $35.51 | 125,200 | — | — |
| 2008-04-09 | $19.91 | $35.04 | 205,600 | — | — |
| 2008-04-08 | $20.00 | $35.20 | 260,600 | — | — |
| 2008-04-07 | $19.41 | $34.16 | 111,000 | — | — |
| 2008-04-04 | $19.35 | $34.06 | 147,800 | — | — |
| 2008-04-03 | $19.29 | $33.95 | 128,600 | — | — |
| 2008-04-02 | $19.33 | $34.03 | 139,800 | — | — |
| 2008-04-01 | $19.45 | $34.23 | 205,600 | — | — |
| 2008-03-31 | $19.12 | $33.65 | 136,400 | — | — |
| 2008-03-28 | $19.11 | $33.64 | 96,600 | — | — |
| 2008-03-27 | $18.87 | $33.21 | 94,600 | — | — |
| 2008-03-26 | $19.00 | $33.44 | 124,200 | — | — |
| 2008-03-25 | $19.03 | $33.50 | 107,400 | — | — |
| 2008-03-24 | $19.04 | $33.51 | 107,400 | — | — |
| 2008-03-20 | $18.53 | $32.62 | 248,400 | — | — |
| 2008-03-19 | $18.50 | $32.56 | 120,800 | — | — |
| 2008-03-18 | $19.13 | $33.66 | 170,200 | — | — |
| 2008-03-17 | $18.49 | $32.54 | 205,600 | — | — |
| 2008-03-14 | $18.16 | $31.96 | 332,600 | — | — |
| 2008-03-13 | $18.69 | $32.90 | 296,000 | — | — |
| 2008-03-12 | $17.95 | $31.59 | 247,400 | — | — |
| 2008-03-11 | $18.22 | $32.06 | 682,800 | — | — |
| 2008-03-10 | $17.08 | $30.06 | 107,000 | — | — |
| 2008-03-07 | $17.23 | $30.32 | 282,400 | — | — |
| 2008-03-06 | $17.31 | $30.47 | 773,800 | — | — |
| 2008-03-05 | $17.68 | $31.12 | 1,199,800 | — | — |
| 2008-03-04 | $17.27 | $30.40 | 536,400 | — | — |
| 2008-03-03 | $17.35 | $30.54 | 217,200 | — | — |
| 2008-02-29 | $17.05 | $30.01 | 321,000 | — | — |
| 2008-02-28 | $17.42 | $30.65 | 782,000 | — | — |
| 2008-02-27 | $17.40 | $30.63 | 126,000 | — | — |
| 2008-02-26 | $17.29 | $30.24 | 265,800 | — | — |
| 2008-02-25 | $17.25 | $30.18 | 201,600 | — | — |
| 2008-02-22 | $17.17 | $30.03 | 408,400 | — | — |
| 2008-02-21 | $17.30 | $30.27 | 313,400 | — | — |
| 2008-02-20 | $17.24 | $30.16 | 84,200 | — | — |
| 2008-02-19 | $16.55 | $28.94 | 113,800 | — | — |
| 2008-02-15 | $16.67 | $29.17 | 78,400 | — | — |
| 2008-02-14 | $16.30 | $28.52 | 80,000 | — | — |
| 2008-02-13 | $16.59 | $29.03 | 84,800 | — | — |
| 2008-02-12 | $16.05 | $28.07 | 87,600 | — | — |
| 2008-02-11 | $15.84 | $27.70 | 187,000 | — | — |
| 2008-02-08 | $14.56 | $25.46 | 26,200 | — | — |
| 2008-02-07 | $14.47 | $25.31 | 84,200 | — | — |
| 2008-02-06 | $14.42 | $25.23 | 73,600 | — | — |
| 2008-02-05 | $14.64 | $25.61 | 69,000 | — | — |
| 2008-02-04 | $15.21 | $26.60 | 77,600 | — | — |
| 2008-02-01 | $15.06 | $26.34 | 118,000 | — | — |
| 2008-01-31 | $14.95 | $26.15 | 75,400 | — | — |
| 2008-01-30 | $14.39 | $25.17 | 52,000 | — | — |
| 2008-01-29 | $14.71 | $25.73 | 48,000 | — | — |
| 2008-01-28 | $15.19 | $26.57 | 44,000 | — | — |
| 2008-01-25 | $14.48 | $25.33 | 37,000 | — | — |
| 2008-01-24 | $14.50 | $25.37 | 58,400 | — | — |
| 2008-01-23 | $15.10 | $26.41 | 120,600 | — | — |
| 2008-01-22 | $14.45 | $25.27 | 108,600 | — | — |
| 2008-01-18 | $14.44 | $25.25 | 184,400 | — | — |
| 2008-01-17 | $14.38 | $25.15 | 113,000 | — | — |
| 2008-01-16 | $14.82 | $25.93 | 52,000 | — | — |
| 2008-01-15 | $14.32 | $25.04 | 116,200 | — | — |
| 2008-01-14 | $14.86 | $26.00 | 54,400 | — | — |
| 2008-01-11 | $14.88 | $26.02 | 100,200 | — | — |
| 2008-01-10 | $14.93 | $26.11 | 50,800 | — | — |
| 2008-01-09 | $15.00 | $26.24 | 79,400 | — | — |
| 2008-01-08 | $14.87 | $26.01 | 152,400 | — | — |
| 2008-01-07 | $15.05 | $26.33 | 77,000 | — | — |
| 2008-01-04 | $14.99 | $26.22 | 61,800 | — | — |
| 2008-01-03 | $15.30 | $26.76 | 242,600 | — | — |
| 2008-01-02 | $15.68 | $27.42 | 65,000 | — | — |