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 | $23.49 | $31.88 | 511,900 | — | — |
| 2008-12-30 | $21.57 | $29.28 | 381,300 | — | — |
| 2008-12-29 | $21.38 | $29.02 | 224,100 | — | — |
| 2008-12-26 | $22.16 | $30.08 | 223,000 | — | — |
| 2008-12-24 | $21.35 | $28.98 | 94,900 | — | — |
| 2008-12-23 | $19.15 | $25.99 | 186,100 | — | — |
| 2008-12-22 | $19.73 | $26.78 | 237,000 | — | — |
| 2008-12-19 | $19.67 | $26.70 | 426,400 | — | — |
| 2008-12-18 | $20.02 | $27.17 | 479,200 | — | — |
| 2008-12-17 | $18.44 | $25.03 | 236,000 | — | — |
| 2008-12-16 | $16.71 | $22.68 | 230,100 | — | — |
| 2008-12-15 | $14.74 | $20.01 | 121,400 | — | — |
| 2008-12-12 | $15.68 | $21.28 | 179,800 | — | — |
| 2008-12-11 | $14.14 | $19.19 | 219,800 | — | — |
| 2008-12-10 | $14.96 | $20.31 | 104,100 | — | — |
| 2008-12-09 | $15.07 | $20.46 | 148,900 | — | — |
| 2008-12-08 | $15.38 | $20.88 | 177,000 | — | — |
| 2008-12-05 | $14.44 | $19.60 | 161,800 | — | — |
| 2008-12-04 | $13.80 | $18.73 | 310,700 | — | — |
| 2008-12-03 | $12.67 | $17.06 | 133,900 | — | — |
| 2008-12-02 | $11.35 | $15.28 | 183,300 | — | — |
| 2008-12-01 | $9.69 | $13.05 | 143,000 | — | — |
| 2008-11-28 | $11.70 | $15.76 | 73,300 | — | — |
| 2008-11-26 | $11.23 | $15.12 | 284,800 | — | — |
| 2008-11-25 | $9.01 | $12.13 | 290,400 | — | — |
| 2008-11-24 | $8.28 | $11.15 | 198,900 | — | — |
| 2008-11-21 | $7.51 | $10.11 | 315,100 | — | — |
| 2008-11-20 | $6.46 | $8.70 | 150,300 | — | — |
| 2008-11-19 | $8.00 | $10.77 | 156,600 | — | — |
| 2008-11-18 | $8.93 | $12.03 | 174,700 | — | — |
| 2008-11-17 | $10.26 | $13.82 | 171,000 | — | — |
| 2008-11-14 | $10.23 | $13.78 | 222,400 | — | — |
| 2008-11-13 | $12.58 | $16.94 | 249,800 | — | — |
| 2008-11-12 | $11.27 | $15.18 | 131,000 | — | — |
| 2008-11-11 | $12.49 | $16.82 | 103,200 | — | — |
| 2008-11-10 | $12.75 | $17.17 | 169,600 | — | — |
| 2008-11-07 | $13.85 | $18.65 | 225,700 | — | — |
| 2008-11-06 | $13.19 | $17.76 | 198,600 | — | — |
| 2008-11-05 | $13.44 | $18.10 | 226,600 | — | — |
| 2008-11-04 | $15.28 | $20.58 | 140,800 | — | — |
| 2008-11-03 | $15.39 | $20.72 | 262,900 | — | — |
| 2008-10-31 | $16.60 | $22.35 | 278,300 | — | — |
| 2008-10-30 | $12.26 | $16.51 | 180,100 | — | — |
| 2008-10-29 | $11.32 | $15.24 | 306,800 | — | — |
| 2008-10-28 | $13.20 | $17.78 | 218,200 | — | — |
| 2008-10-27 | $14.08 | $18.96 | 120,800 | — | — |
| 2008-10-24 | $14.74 | $19.85 | 175,700 | — | — |
| 2008-10-23 | $14.96 | $20.15 | 294,000 | — | — |
| 2008-10-22 | $18.30 | $24.64 | 125,700 | — | — |
| 2008-10-21 | $18.44 | $24.83 | 158,800 | — | — |
| 2008-10-20 | $18.81 | $25.33 | 89,300 | — | — |
| 2008-10-17 | $17.91 | $24.12 | 160,200 | — | — |
| 2008-10-16 | $18.61 | $25.06 | 171,400 | — | — |
| 2008-10-15 | $17.30 | $23.30 | 95,900 | — | — |
| 2008-10-14 | $19.55 | $26.33 | 139,100 | — | — |
| 2008-10-13 | $20.33 | $27.38 | 86,000 | — | — |
| 2008-10-10 | $17.25 | $23.23 | 264,400 | — | — |
| 2008-10-09 | $16.75 | $22.56 | 188,100 | — | — |
| 2008-10-08 | $20.50 | $27.61 | 101,600 | — | — |
| 2008-10-07 | $21.75 | $29.29 | 73,500 | — | — |
| 2008-10-06 | $25.07 | $33.76 | 121,700 | — | — |
| 2008-10-03 | $26.90 | $36.22 | 127,000 | — | — |
| 2008-10-02 | $25.68 | $34.58 | 94,500 | — | — |
| 2008-10-01 | $29.00 | $39.05 | 263,300 | — | — |
| 2008-09-30 | $29.75 | $40.06 | 135,100 | — | — |
| 2008-09-29 | $27.60 | $37.17 | 64,200 | — | — |
| 2008-09-26 | $28.99 | $39.04 | 149,900 | — | — |
| 2008-09-25 | $28.64 | $38.57 | 126,500 | — | — |
| 2008-09-24 | $28.84 | $38.84 | 212,600 | — | — |
| 2008-09-23 | $28.84 | $38.84 | 269,800 | — | — |
| 2008-09-22 | $29.25 | $39.39 | 151,900 | — | — |
| 2008-09-19 | $28.45 | $38.31 | 518,500 | — | — |
| 2008-09-18 | $28.51 | $38.39 | 543,100 | — | — |
| 2008-09-17 | $26.21 | $35.30 | 330,800 | — | — |
| 2008-09-16 | $25.67 | $34.57 | 436,500 | — | — |
| 2008-09-15 | $23.19 | $31.23 | 240,700 | — | — |
| 2008-09-12 | $22.79 | $30.69 | 209,600 | — | — |
| 2008-09-11 | $22.31 | $30.04 | 196,700 | — | — |
| 2008-09-10 | $21.76 | $29.30 | 219,500 | — | — |
| 2008-09-09 | $21.23 | $28.59 | 326,500 | — | — |
| 2008-09-08 | $21.57 | $29.05 | 263,900 | — | — |
| 2008-09-05 | $19.46 | $26.21 | 263,600 | — | — |
| 2008-09-04 | $19.28 | $25.96 | 209,500 | — | — |
| 2008-09-03 | $19.43 | $26.17 | 184,300 | — | — |
| 2008-09-02 | $18.67 | $25.14 | 152,400 | — | — |
| 2008-08-29 | $18.71 | $25.20 | 111,300 | — | — |
| 2008-08-28 | $18.74 | $25.24 | 122,800 | — | — |
| 2008-08-27 | $18.36 | $24.72 | 107,900 | — | — |
| 2008-08-26 | $17.89 | $24.09 | 137,300 | — | — |
| 2008-08-25 | $17.49 | $23.55 | 122,300 | — | — |
| 2008-08-22 | $18.17 | $24.47 | 146,500 | — | — |
| 2008-08-21 | $17.24 | $23.22 | 98,100 | — | — |
| 2008-08-20 | $17.80 | $23.97 | 134,700 | — | — |
| 2008-08-19 | $17.56 | $23.65 | 234,800 | — | — |
| 2008-08-18 | $18.90 | $25.45 | 253,600 | — | — |
| 2008-08-15 | $18.74 | $25.24 | 143,100 | — | — |
| 2008-08-14 | $18.60 | $25.05 | 181,300 | — | — |
| 2008-08-13 | $17.70 | $23.84 | 144,800 | — | — |
| 2008-08-12 | $17.59 | $23.69 | 108,800 | — | — |
| 2008-08-11 | $17.47 | $23.53 | 149,500 | — | — |
| 2008-08-08 | $17.01 | $22.91 | 208,000 | — | — |
| 2008-08-07 | $16.06 | $21.63 | 196,700 | — | — |
| 2008-08-06 | $17.27 | $23.26 | 282,900 | — | — |
| 2008-08-05 | $17.28 | $23.27 | 259,100 | — | — |
| 2008-08-04 | $16.86 | $22.70 | 287,000 | — | — |
| 2008-08-01 | $16.83 | $22.66 | 264,000 | — | — |
| 2008-07-31 | $17.46 | $23.51 | 412,000 | — | — |
| 2008-07-30 | $17.59 | $23.69 | 678,400 | — | — |
| 2008-07-29 | $22.97 | $30.93 | 198,600 | — | — |
| 2008-07-28 | $21.85 | $29.42 | 311,900 | — | — |
| 2008-07-25 | $23.46 | $31.59 | 176,200 | — | — |
| 2008-07-24 | $23.70 | $31.92 | 341,500 | — | — |
| 2008-07-23 | $26.18 | $35.26 | 256,900 | — | — |
| 2008-07-22 | $24.78 | $33.37 | 185,800 | — | — |
| 2008-07-21 | $22.81 | $30.72 | 138,500 | — | — |
| 2008-07-18 | $22.65 | $30.50 | 237,900 | — | — |
| 2008-07-17 | $23.12 | $31.13 | 489,800 | — | — |
| 2008-07-16 | $20.35 | $27.40 | 280,600 | — | — |
| 2008-07-15 | $18.88 | $25.42 | 251,600 | — | — |
| 2008-07-14 | $19.42 | $26.15 | 267,200 | — | — |
| 2008-07-11 | $20.33 | $27.38 | 409,100 | — | — |
| 2008-07-10 | $21.01 | $28.29 | 198,500 | — | — |
| 2008-07-09 | $21.40 | $28.82 | 162,200 | — | — |
| 2008-07-08 | $22.42 | $30.19 | 320,500 | — | — |
| 2008-07-07 | $20.31 | $27.35 | 441,700 | — | — |
| 2008-07-03 | $20.29 | $27.32 | 159,400 | — | — |
| 2008-07-02 | $20.41 | $27.49 | 283,800 | — | — |
| 2008-07-01 | $20.20 | $27.20 | 291,000 | — | — |
| 2008-06-30 | $19.34 | $26.04 | 192,600 | — | — |
| 2008-06-27 | $19.91 | $26.81 | 259,400 | — | — |
| 2008-06-26 | $19.82 | $26.69 | 207,800 | — | — |
| 2008-06-25 | $20.83 | $28.05 | 148,800 | — | — |
| 2008-06-24 | $20.82 | $28.04 | 201,900 | — | — |
| 2008-06-23 | $21.02 | $28.31 | 165,700 | — | — |
| 2008-06-20 | $21.76 | $29.30 | 359,600 | — | — |
| 2008-06-19 | $22.57 | $30.39 | 156,400 | — | — |
| 2008-06-18 | $23.05 | $31.04 | 139,800 | — | — |
| 2008-06-17 | $24.00 | $32.32 | 164,900 | — | — |
| 2008-06-16 | $24.55 | $33.06 | 146,600 | — | — |
| 2008-06-13 | $23.40 | $31.51 | 102,400 | — | — |
| 2008-06-12 | $22.66 | $30.52 | 65,800 | — | — |
| 2008-06-11 | $22.67 | $30.53 | 117,400 | — | — |
| 2008-06-10 | $23.26 | $31.32 | 164,800 | — | — |
| 2008-06-09 | $22.85 | $30.77 | 117,900 | — | — |
| 2008-06-06 | $23.42 | $31.54 | 187,200 | — | — |
| 2008-06-05 | $24.47 | $32.95 | 140,700 | — | — |
| 2008-06-04 | $23.95 | $32.25 | 149,100 | — | — |
| 2008-06-03 | $23.97 | $32.28 | 163,700 | — | — |
| 2008-06-02 | $23.48 | $31.62 | 149,100 | — | — |
| 2008-05-30 | $23.65 | $31.85 | 201,800 | — | — |
| 2008-05-29 | $24.56 | $33.07 | 64,600 | — | — |
| 2008-05-28 | $24.16 | $32.54 | 170,300 | — | — |
| 2008-05-27 | $24.28 | $32.70 | 156,400 | — | — |
| 2008-05-23 | $23.81 | $32.06 | 107,500 | — | — |
| 2008-05-22 | $24.02 | $32.35 | 110,900 | — | — |
| 2008-05-21 | $23.85 | $32.12 | 152,700 | — | — |
| 2008-05-20 | $24.17 | $32.55 | 113,500 | — | — |
| 2008-05-19 | $24.79 | $33.38 | 149,000 | — | — |
| 2008-05-16 | $24.47 | $32.95 | 159,500 | — | — |
| 2008-05-15 | $24.96 | $33.61 | 94,900 | — | — |
| 2008-05-14 | $24.93 | $33.57 | 179,600 | — | — |
| 2008-05-13 | $24.87 | $33.49 | 75,500 | — | — |
| 2008-05-12 | $25.42 | $34.23 | 169,100 | — | — |
| 2008-05-09 | $24.50 | $32.99 | 266,400 | — | — |
| 2008-05-08 | $25.26 | $34.02 | 2,360,900 | — | — |
| 2008-05-07 | $24.67 | $33.22 | 2,282,000 | — | — |
| 2008-05-06 | $26.02 | $35.04 | 899,700 | — | — |
| 2008-05-05 | $25.04 | $33.72 | 773,800 | — | — |
| 2008-05-02 | $26.01 | $35.03 | 169,700 | — | — |
| 2008-05-01 | $25.98 | $34.99 | 234,300 | — | — |
| 2008-04-30 | $24.49 | $32.98 | 319,700 | — | — |
| 2008-04-29 | $26.95 | $36.29 | 134,700 | — | — |
| 2008-04-28 | $27.35 | $36.83 | 210,800 | — | — |
| 2008-04-25 | $27.69 | $37.29 | 226,200 | — | — |
| 2008-04-24 | $28.78 | $38.76 | 294,900 | — | — |
| 2008-04-23 | $29.60 | $39.86 | 104,900 | — | — |
| 2008-04-22 | $30.05 | $40.47 | 164,500 | — | — |
| 2008-04-21 | $30.94 | $41.67 | 87,000 | — | — |
| 2008-04-18 | $31.87 | $42.92 | 171,900 | — | — |
| 2008-04-17 | $30.88 | $41.58 | 136,300 | — | — |
| 2008-04-16 | $30.39 | $40.92 | 91,500 | — | — |
| 2008-04-15 | $29.37 | $39.55 | 120,100 | — | — |
| 2008-04-14 | $28.46 | $38.33 | 254,100 | — | — |
| 2008-04-11 | $28.10 | $37.84 | 157,400 | — | — |
| 2008-04-10 | $29.28 | $39.43 | 135,900 | — | — |
| 2008-04-09 | $29.04 | $39.11 | 191,000 | — | — |
| 2008-04-08 | $29.73 | $40.04 | 135,900 | — | — |
| 2008-04-07 | $30.21 | $40.68 | 166,200 | — | — |
| 2008-04-04 | $29.87 | $40.22 | 195,500 | — | — |
| 2008-04-03 | $30.48 | $41.05 | 150,900 | — | — |
| 2008-04-02 | $31.03 | $41.79 | 249,300 | — | — |
| 2008-04-01 | $29.97 | $40.36 | 367,200 | — | — |
| 2008-03-31 | $27.99 | $37.69 | 180,400 | — | — |
| 2008-03-28 | $27.58 | $37.14 | 233,800 | — | — |
| 2008-03-27 | $28.61 | $38.53 | 244,400 | — | — |
| 2008-03-26 | $30.87 | $41.57 | 186,600 | — | — |
| 2008-03-25 | $31.61 | $42.57 | 259,300 | — | — |
| 2008-03-24 | $31.21 | $42.03 | 158,300 | — | — |
| 2008-03-20 | $30.36 | $40.88 | 415,400 | — | — |
| 2008-03-19 | $28.43 | $38.29 | 412,300 | — | — |
| 2008-03-18 | $28.48 | $38.35 | 319,300 | — | — |
| 2008-03-17 | $27.47 | $36.99 | 184,100 | — | — |
| 2008-03-14 | $27.47 | $36.99 | 337,300 | — | — |
| 2008-03-13 | $28.10 | $37.84 | 465,800 | — | — |
| 2008-03-12 | $27.44 | $36.95 | 328,100 | — | — |
| 2008-03-11 | $28.32 | $38.14 | 297,700 | — | — |
| 2008-03-10 | $27.20 | $36.63 | 333,800 | — | — |
| 2008-03-07 | $26.86 | $36.17 | 315,500 | — | — |
| 2008-03-06 | $27.20 | $36.63 | 463,200 | — | — |
| 2008-03-05 | $28.53 | $38.42 | 497,200 | — | — |
| 2008-03-04 | $29.77 | $40.09 | 246,900 | — | — |
| 2008-03-03 | $29.13 | $39.23 | 231,800 | — | — |
| 2008-02-29 | $29.77 | $40.09 | 275,700 | — | — |
| 2008-02-28 | $29.44 | $39.65 | 184,400 | — | — |
| 2008-02-27 | $30.34 | $40.86 | 247,500 | — | — |
| 2008-02-26 | $30.69 | $41.33 | 220,300 | — | — |
| 2008-02-25 | $30.69 | $41.33 | 271,500 | — | — |
| 2008-02-22 | $30.16 | $40.61 | 366,000 | — | — |
| 2008-02-21 | $29.79 | $40.12 | 421,400 | — | — |
| 2008-02-20 | $30.04 | $40.45 | 427,700 | — | — |
| 2008-02-19 | $32.22 | $43.39 | 277,100 | — | — |
| 2008-02-15 | $32.49 | $43.75 | 183,700 | — | — |
| 2008-02-14 | $33.06 | $44.52 | 189,600 | — | — |
| 2008-02-13 | $34.57 | $46.55 | 158,400 | — | — |
| 2008-02-12 | $33.78 | $45.49 | 317,700 | — | — |
| 2008-02-11 | $34.15 | $45.99 | 202,100 | — | — |
| 2008-02-08 | $34.25 | $46.12 | 256,300 | — | — |
| 2008-02-07 | $35.67 | $48.03 | 306,300 | — | — |
| 2008-02-06 | $35.11 | $47.28 | 272,000 | — | — |
| 2008-02-05 | $34.29 | $46.18 | 262,000 | — | — |
| 2008-02-04 | $34.07 | $45.88 | 246,900 | — | — |
| 2008-02-01 | $34.52 | $46.49 | 382,700 | — | — |
| 2008-01-31 | $34.23 | $46.10 | 673,100 | — | — |
| 2008-01-30 | $30.20 | $40.67 | 453,100 | — | — |
| 2008-01-29 | $29.05 | $39.12 | 303,200 | — | — |
| 2008-01-28 | $28.74 | $38.70 | 306,900 | — | — |
| 2008-01-25 | $25.69 | $34.60 | 297,100 | — | — |
| 2008-01-24 | $25.53 | $34.38 | 370,600 | — | — |
| 2008-01-23 | $25.58 | $34.45 | 323,200 | — | — |
| 2008-01-22 | $22.62 | $30.46 | 218,800 | — | — |
| 2008-01-18 | $21.52 | $28.98 | 259,300 | — | — |
| 2008-01-17 | $22.39 | $30.15 | 141,600 | — | — |
| 2008-01-16 | $23.03 | $31.01 | 258,300 | — | — |
| 2008-01-15 | $22.66 | $30.52 | 162,100 | — | — |
| 2008-01-14 | $24.06 | $32.40 | 115,700 | — | — |
| 2008-01-11 | $23.67 | $31.88 | 136,400 | — | — |
| 2008-01-10 | $24.61 | $33.14 | 214,700 | — | — |
| 2008-01-09 | $23.56 | $31.73 | 202,300 | — | — |
| 2008-01-08 | $23.03 | $31.01 | 288,100 | — | — |
| 2008-01-07 | $24.83 | $33.44 | 254,600 | — | — |
| 2008-01-04 | $23.75 | $31.98 | 227,900 | — | — |
| 2008-01-03 | $24.61 | $33.14 | 239,000 | — | — |
| 2008-01-02 | $25.84 | $34.80 | 299,900 | — | — |