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
- 1973-05-03 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 | $19.99 | $44.36 | 35,600 | — | — |
| 2008-12-30 | $19.12 | $42.43 | 68,900 | — | — |
| 2008-12-29 | $18.60 | $41.28 | 56,400 | — | — |
| 2008-12-26 | $20.39 | $45.25 | 33,600 | — | — |
| 2008-12-24 | $21.01 | $46.63 | 30,600 | — | — |
| 2008-12-23 | $20.00 | $44.39 | 58,300 | — | — |
| 2008-12-22 | $20.55 | $45.61 | 104,600 | — | — |
| 2008-12-19 | $24.45 | $54.26 | 239,600 | — | — |
| 2008-12-18 | $25.27 | $56.08 | 55,700 | — | — |
| 2008-12-17 | $25.42 | $56.42 | 52,700 | — | — |
| 2008-12-16 | $25.03 | $55.55 | 114,700 | — | — |
| 2008-12-15 | $23.74 | $52.69 | 165,500 | — | — |
| 2008-12-12 | $25.72 | $57.08 | 42,300 | — | — |
| 2008-12-11 | $24.50 | $54.37 | 71,500 | — | — |
| 2008-12-10 | $25.44 | $56.06 | 54,200 | — | — |
| 2008-12-09 | $24.46 | $53.90 | 58,500 | — | — |
| 2008-12-08 | $25.29 | $55.73 | 115,300 | — | — |
| 2008-12-05 | $23.92 | $52.71 | 65,900 | — | — |
| 2008-12-04 | $23.51 | $51.81 | 75,500 | — | — |
| 2008-12-03 | $24.15 | $53.22 | 69,400 | — | — |
| 2008-12-02 | $21.60 | $47.60 | 47,000 | — | — |
| 2008-12-01 | $19.55 | $43.08 | 58,900 | — | — |
| 2008-11-28 | $23.07 | $50.84 | 27,600 | — | — |
| 2008-11-26 | $23.97 | $52.82 | 82,300 | — | — |
| 2008-11-25 | $21.29 | $46.92 | 86,300 | — | — |
| 2008-11-24 | $20.79 | $45.81 | 82,800 | — | — |
| 2008-11-21 | $17.71 | $39.03 | 97,400 | — | — |
| 2008-11-20 | $15.86 | $34.95 | 89,900 | — | — |
| 2008-11-19 | $16.99 | $37.44 | 98,700 | — | — |
| 2008-11-18 | $17.33 | $38.19 | 78,600 | — | — |
| 2008-11-17 | $17.31 | $38.15 | 69,000 | — | — |
| 2008-11-14 | $18.09 | $39.86 | 68,700 | — | — |
| 2008-11-13 | $20.13 | $44.36 | 98,000 | — | — |
| 2008-11-12 | $17.75 | $39.11 | 118,700 | — | — |
| 2008-11-11 | $19.34 | $42.62 | 42,000 | — | — |
| 2008-11-10 | $19.21 | $42.33 | 40,400 | — | — |
| 2008-11-07 | $20.84 | $45.92 | 33,700 | — | — |
| 2008-11-06 | $20.46 | $45.09 | 48,900 | — | — |
| 2008-11-05 | $21.22 | $46.76 | 44,300 | — | — |
| 2008-11-04 | $23.10 | $50.90 | 53,700 | — | — |
| 2008-11-03 | $21.97 | $48.41 | 48,200 | — | — |
| 2008-10-31 | $21.62 | $47.64 | 70,600 | — | — |
| 2008-10-30 | $19.75 | $43.52 | 58,000 | — | — |
| 2008-10-29 | $19.31 | $42.55 | 177,200 | — | — |
| 2008-10-28 | $18.83 | $41.49 | 65,600 | — | — |
| 2008-10-27 | $18.75 | $41.32 | 48,300 | — | — |
| 2008-10-24 | $19.45 | $42.86 | 62,700 | — | — |
| 2008-10-23 | $20.90 | $46.06 | 64,400 | — | — |
| 2008-10-22 | $20.83 | $45.90 | 34,800 | — | — |
| 2008-10-21 | $22.87 | $50.40 | 46,400 | — | — |
| 2008-10-20 | $23.66 | $52.14 | 38,100 | — | — |
| 2008-10-17 | $22.53 | $49.65 | 76,300 | — | — |
| 2008-10-16 | $21.95 | $48.37 | 92,900 | — | — |
| 2008-10-15 | $19.99 | $44.05 | 70,900 | — | — |
| 2008-10-14 | $22.41 | $49.38 | 88,100 | — | — |
| 2008-10-13 | $23.69 | $52.20 | 33,300 | — | — |
| 2008-10-10 | $23.13 | $50.97 | 96,200 | — | — |
| 2008-10-09 | $19.85 | $43.74 | 110,000 | — | — |
| 2008-10-08 | $21.11 | $46.52 | 63,800 | — | — |
| 2008-10-07 | $21.15 | $46.61 | 61,500 | — | — |
| 2008-10-06 | $22.11 | $48.72 | 62,800 | — | — |
| 2008-10-03 | $23.13 | $50.97 | 122,100 | — | — |
| 2008-10-02 | $24.82 | $54.69 | 49,700 | — | — |
| 2008-10-01 | $26.57 | $58.55 | 68,800 | — | — |
| 2008-09-30 | $26.43 | $58.24 | 111,700 | — | — |
| 2008-09-29 | $26.26 | $57.87 | 73,800 | — | — |
| 2008-09-26 | $28.21 | $62.16 | 45,100 | — | — |
| 2008-09-25 | $28.20 | $62.14 | 101,400 | — | — |
| 2008-09-24 | $27.76 | $61.17 | 80,200 | — | — |
| 2008-09-23 | $27.51 | $60.62 | 80,000 | — | — |
| 2008-09-22 | $26.82 | $59.10 | 54,800 | — | — |
| 2008-09-19 | $27.88 | $61.44 | 300,800 | — | — |
| 2008-09-18 | $28.26 | $62.28 | 358,600 | — | — |
| 2008-09-17 | $23.01 | $50.71 | 210,100 | — | — |
| 2008-09-16 | $26.29 | $57.93 | 103,300 | — | — |
| 2008-09-15 | $24.37 | $53.70 | 97,600 | — | — |
| 2008-09-12 | $24.00 | $52.89 | 44,700 | — | — |
| 2008-09-11 | $23.57 | $51.94 | 75,400 | — | — |
| 2008-09-10 | $23.69 | $51.81 | 72,100 | — | — |
| 2008-09-09 | $23.40 | $51.17 | 61,800 | — | — |
| 2008-09-08 | $24.36 | $53.27 | 63,500 | — | — |
| 2008-09-05 | $22.53 | $49.27 | 56,400 | — | — |
| 2008-09-04 | $22.77 | $49.80 | 49,900 | — | — |
| 2008-09-03 | $23.38 | $51.13 | 54,700 | — | — |
| 2008-09-02 | $22.55 | $49.31 | 92,600 | — | — |
| 2008-08-29 | $22.87 | $50.01 | 80,000 | — | — |
| 2008-08-28 | $23.41 | $51.20 | 60,100 | — | — |
| 2008-08-27 | $22.66 | $49.56 | 47,100 | — | — |
| 2008-08-26 | $22.47 | $49.14 | 84,800 | — | — |
| 2008-08-25 | $23.63 | $51.68 | 56,000 | — | — |
| 2008-08-22 | $24.68 | $53.97 | 28,300 | — | — |
| 2008-08-21 | $24.38 | $53.32 | 57,700 | — | — |
| 2008-08-20 | $24.38 | $53.32 | 47,000 | — | — |
| 2008-08-19 | $24.85 | $54.34 | 63,400 | — | — |
| 2008-08-18 | $25.72 | $56.25 | 46,300 | — | — |
| 2008-08-15 | $26.05 | $56.97 | 97,200 | — | — |
| 2008-08-14 | $25.65 | $56.09 | 66,100 | — | — |
| 2008-08-13 | $25.69 | $56.18 | 61,700 | — | — |
| 2008-08-12 | $25.85 | $56.53 | 79,600 | — | — |
| 2008-08-11 | $25.81 | $56.44 | 87,800 | — | — |
| 2008-08-08 | $25.69 | $56.18 | 62,800 | — | — |
| 2008-08-07 | $24.36 | $53.27 | 97,400 | — | — |
| 2008-08-06 | $25.49 | $55.74 | 100,300 | — | — |
| 2008-08-05 | $25.82 | $56.47 | 91,600 | — | — |
| 2008-08-04 | $24.68 | $53.97 | 203,000 | — | — |
| 2008-08-01 | $24.94 | $54.54 | 142,800 | — | — |
| 2008-07-31 | $26.07 | $57.01 | 81,200 | — | — |
| 2008-07-30 | $26.63 | $58.24 | 75,000 | — | — |
| 2008-07-29 | $26.52 | $58.00 | 147,000 | — | — |
| 2008-07-28 | $26.60 | $58.17 | 85,100 | — | — |
| 2008-07-25 | $28.11 | $61.47 | 111,800 | — | — |
| 2008-07-24 | $27.88 | $60.97 | 127,200 | — | — |
| 2008-07-23 | $27.50 | $60.14 | 81,000 | — | — |
| 2008-07-22 | $26.42 | $57.78 | 61,600 | — | — |
| 2008-07-21 | $24.53 | $53.64 | 49,000 | — | — |
| 2008-07-18 | $24.88 | $54.41 | 51,400 | — | — |
| 2008-07-17 | $25.71 | $56.23 | 73,300 | — | — |
| 2008-07-16 | $25.30 | $55.33 | 85,600 | — | — |
| 2008-07-15 | $23.91 | $52.29 | 168,200 | — | — |
| 2008-07-14 | $22.83 | $49.93 | 105,900 | — | — |
| 2008-07-11 | $23.27 | $50.89 | 100,100 | — | — |
| 2008-07-10 | $23.36 | $51.09 | 81,100 | — | — |
| 2008-07-09 | $22.87 | $50.01 | 85,400 | — | — |
| 2008-07-08 | $23.59 | $51.59 | 77,200 | — | — |
| 2008-07-07 | $22.16 | $48.46 | 63,800 | — | — |
| 2008-07-03 | $22.62 | $49.47 | 27,800 | — | — |
| 2008-07-02 | $22.50 | $49.21 | 85,400 | — | — |
| 2008-07-01 | $23.53 | $51.46 | 68,000 | — | — |
| 2008-06-30 | $23.50 | $51.39 | 70,800 | — | — |
| 2008-06-27 | $23.70 | $51.83 | 126,300 | — | — |
| 2008-06-26 | $24.04 | $52.57 | 61,200 | — | — |
| 2008-06-25 | $24.09 | $52.68 | 89,800 | — | — |
| 2008-06-24 | $24.13 | $52.77 | 120,200 | — | — |
| 2008-06-23 | $24.69 | $53.99 | 57,100 | — | — |
| 2008-06-20 | $24.81 | $54.26 | 113,700 | — | — |
| 2008-06-19 | $25.57 | $55.92 | 59,700 | — | — |
| 2008-06-18 | $25.07 | $54.83 | 54,700 | — | — |
| 2008-06-17 | $24.57 | $53.73 | 49,600 | — | — |
| 2008-06-16 | $25.01 | $54.69 | 57,900 | — | — |
| 2008-06-13 | $25.62 | $56.03 | 47,200 | — | — |
| 2008-06-12 | $24.87 | $54.39 | 41,800 | — | — |
| 2008-06-11 | $24.64 | $53.89 | 61,100 | — | — |
| 2008-06-10 | $26.03 | $56.53 | 64,400 | — | — |
| 2008-06-09 | $26.25 | $57.01 | 104,100 | — | — |
| 2008-06-06 | $26.13 | $56.75 | 64,400 | — | — |
| 2008-06-05 | $26.87 | $58.36 | 71,600 | — | — |
| 2008-06-04 | $26.49 | $57.53 | 44,400 | — | — |
| 2008-06-03 | $26.03 | $56.53 | 174,200 | — | — |
| 2008-06-02 | $25.84 | $56.12 | 100,800 | — | — |
| 2008-05-30 | $26.72 | $58.03 | 59,000 | — | — |
| 2008-05-29 | $27.61 | $59.96 | 92,800 | — | — |
| 2008-05-28 | $26.74 | $58.07 | 79,800 | — | — |
| 2008-05-27 | $27.16 | $58.99 | 48,200 | — | — |
| 2008-05-23 | $27.31 | $59.31 | 53,500 | — | — |
| 2008-05-22 | $27.35 | $59.40 | 89,300 | — | — |
| 2008-05-21 | $28.07 | $60.96 | 183,100 | — | — |
| 2008-05-20 | $28.97 | $62.92 | 384,700 | — | — |
| 2008-05-19 | $29.89 | $64.91 | 73,700 | — | — |
| 2008-05-16 | $29.67 | $64.44 | 65,500 | — | — |
| 2008-05-15 | $29.67 | $64.44 | 196,300 | — | — |
| 2008-05-14 | $29.04 | $63.07 | 307,700 | — | — |
| 2008-05-13 | $28.26 | $61.37 | 57,300 | — | — |
| 2008-05-12 | $27.86 | $60.51 | 71,700 | — | — |
| 2008-05-09 | $26.87 | $58.36 | 662,800 | — | — |
| 2008-05-08 | $25.87 | $56.18 | 108,200 | — | — |
| 2008-05-07 | $26.11 | $56.71 | 74,300 | — | — |
| 2008-05-06 | $27.28 | $59.25 | 87,200 | — | — |
| 2008-05-05 | $27.37 | $59.44 | 59,500 | — | — |
| 2008-05-02 | $27.46 | $59.64 | 83,000 | — | — |
| 2008-05-01 | $28.61 | $62.13 | 108,100 | — | — |
| 2008-04-30 | $27.52 | $59.77 | 89,900 | — | — |
| 2008-04-29 | $27.84 | $60.46 | 93,600 | — | — |
| 2008-04-28 | $28.72 | $62.37 | 102,100 | — | — |
| 2008-04-25 | $28.71 | $62.35 | 88,700 | — | — |
| 2008-04-24 | $28.34 | $61.55 | 112,400 | — | — |
| 2008-04-23 | $27.78 | $60.33 | 144,700 | — | — |
| 2008-04-22 | $27.85 | $60.48 | 158,900 | — | — |
| 2008-04-21 | $29.11 | $63.22 | 105,000 | — | — |
| 2008-04-18 | $29.56 | $64.20 | 111,000 | — | — |
| 2008-04-17 | $28.89 | $62.74 | 82,700 | — | — |
| 2008-04-16 | $29.12 | $63.24 | 156,100 | — | — |
| 2008-04-15 | $28.71 | $62.35 | 195,200 | — | — |
| 2008-04-14 | $27.72 | $60.20 | 124,900 | — | — |
| 2008-04-11 | $27.68 | $60.11 | 206,500 | — | — |
| 2008-04-10 | $28.34 | $61.55 | 188,100 | — | — |
| 2008-04-09 | $27.91 | $60.61 | 101,400 | — | — |
| 2008-04-08 | $28.28 | $61.42 | 149,800 | — | — |
| 2008-04-07 | $29.09 | $63.18 | 184,100 | — | — |
| 2008-04-04 | $29.68 | $64.46 | 162,600 | — | — |
| 2008-04-03 | $29.86 | $64.85 | 152,400 | — | — |
| 2008-04-02 | $29.57 | $64.22 | 146,100 | — | — |
| 2008-04-01 | $29.07 | $63.13 | 138,000 | — | — |
| 2008-03-31 | $27.82 | $60.42 | 118,800 | — | — |
| 2008-03-28 | $27.52 | $59.77 | 88,700 | — | — |
| 2008-03-27 | $28.05 | $60.92 | 95,500 | — | — |
| 2008-03-26 | $28.37 | $61.61 | 166,700 | — | — |
| 2008-03-25 | $30.08 | $65.33 | 329,400 | — | — |
| 2008-03-24 | $30.30 | $65.80 | 330,800 | — | — |
| 2008-03-20 | $30.09 | $65.35 | 2,430,500 | — | — |
| 2008-03-19 | $30.96 | $67.24 | 334,400 | — | — |
| 2008-03-18 | $33.00 | $71.67 | 453,300 | — | — |
| 2008-03-17 | $31.35 | $68.09 | 260,000 | — | — |
| 2008-03-14 | $30.75 | $66.78 | 221,500 | — | — |
| 2008-03-13 | $32.12 | $69.76 | 451,000 | — | — |
| 2008-03-12 | $28.95 | $62.87 | 257,500 | — | — |
| 2008-03-11 | $29.27 | $63.18 | 337,900 | — | — |
| 2008-03-10 | $26.34 | $56.85 | 211,400 | — | — |
| 2008-03-07 | $27.78 | $59.96 | 479,200 | — | — |
| 2008-03-06 | $26.55 | $57.31 | 315,800 | — | — |
| 2008-03-05 | $28.90 | $62.38 | 233,300 | — | — |
| 2008-03-04 | $29.55 | $63.78 | 276,100 | — | — |
| 2008-03-03 | $27.71 | $59.81 | 238,300 | — | — |
| 2008-02-29 | $28.20 | $60.87 | 255,300 | — | — |
| 2008-02-28 | $30.53 | $65.90 | 175,600 | — | — |
| 2008-02-27 | $29.77 | $64.26 | 216,600 | — | — |
| 2008-02-26 | $31.77 | $68.57 | 347,800 | — | — |
| 2008-02-25 | $28.99 | $62.57 | 153,600 | — | — |
| 2008-02-22 | $27.82 | $60.05 | 278,600 | — | — |
| 2008-02-21 | $26.98 | $58.23 | 315,200 | — | — |
| 2008-02-20 | $28.48 | $61.47 | 166,600 | — | — |
| 2008-02-19 | $27.02 | $58.32 | 292,200 | — | — |
| 2008-02-15 | $26.86 | $57.98 | 192,300 | — | — |
| 2008-02-14 | $28.52 | $61.56 | 186,800 | — | — |
| 2008-02-13 | $30.00 | $64.75 | 183,000 | — | — |
| 2008-02-12 | $28.67 | $61.88 | 185,300 | — | — |
| 2008-02-11 | $27.60 | $59.57 | 188,000 | — | — |
| 2008-02-08 | $27.28 | $58.88 | 189,200 | — | — |
| 2008-02-07 | $27.42 | $59.18 | 173,800 | — | — |
| 2008-02-06 | $26.68 | $57.59 | 215,900 | — | — |
| 2008-02-05 | $26.69 | $57.61 | 269,600 | — | — |
| 2008-02-04 | $26.93 | $58.13 | 198,700 | — | — |
| 2008-02-01 | $30.39 | $65.59 | 219,400 | — | — |
| 2008-01-31 | $29.13 | $62.87 | 281,300 | — | — |
| 2008-01-30 | $27.75 | $59.90 | 294,700 | — | — |
| 2008-01-29 | $29.84 | $64.41 | 217,900 | — | — |
| 2008-01-28 | $29.38 | $63.41 | 151,700 | — | — |
| 2008-01-25 | $27.89 | $60.20 | 342,600 | — | — |
| 2008-01-24 | $29.70 | $64.11 | 338,700 | — | — |
| 2008-01-23 | $32.81 | $70.82 | 319,600 | — | — |
| 2008-01-22 | $32.75 | $70.69 | 307,400 | — | — |
| 2008-01-18 | $29.67 | $64.04 | 126,400 | — | — |
| 2008-01-17 | $29.83 | $64.39 | 176,000 | — | — |
| 2008-01-16 | $28.83 | $62.23 | 185,400 | — | — |
| 2008-01-15 | $27.50 | $59.36 | 111,400 | — | — |
| 2008-01-14 | $29.91 | $64.56 | 110,100 | — | — |
| 2008-01-11 | $29.10 | $62.81 | 180,000 | — | — |
| 2008-01-10 | $27.02 | $58.32 | 150,100 | — | — |
| 2008-01-09 | $28.84 | $62.25 | 167,100 | — | — |
| 2008-01-08 | $26.49 | $57.18 | 171,100 | — | — |
| 2008-01-07 | $27.56 | $59.49 | 180,400 | — | — |
| 2008-01-04 | $27.75 | $59.90 | 149,800 | — | — |
| 2008-01-03 | $29.13 | $62.87 | 140,000 | — | — |
| 2008-01-02 | $29.47 | $63.61 | 89,400 | — | — |