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 | $25.22 | $70.89 | 364,500 | — | — |
| 2008-12-30 | $24.86 | $69.88 | 248,800 | — | — |
| 2008-12-29 | $24.30 | $68.30 | 230,000 | — | — |
| 2008-12-26 | $24.76 | $69.59 | 130,700 | — | — |
| 2008-12-24 | $24.33 | $68.39 | 115,500 | — | — |
| 2008-12-23 | $24.28 | $68.24 | 245,800 | — | — |
| 2008-12-22 | $24.75 | $69.57 | 284,700 | — | — |
| 2008-12-19 | $24.61 | $69.17 | 609,000 | — | — |
| 2008-12-18 | $24.16 | $67.91 | 185,300 | — | — |
| 2008-12-17 | $24.31 | $68.33 | 261,000 | — | — |
| 2008-12-16 | $24.50 | $68.86 | 412,700 | — | — |
| 2008-12-15 | $23.60 | $66.33 | 250,700 | — | — |
| 2008-12-12 | $24.19 | $67.99 | 377,000 | — | — |
| 2008-12-11 | $23.32 | $65.55 | 387,000 | — | — |
| 2008-12-10 | $23.77 | $66.81 | 324,200 | — | — |
| 2008-12-09 | $23.74 | $66.73 | 343,600 | — | — |
| 2008-12-08 | $24.52 | $68.92 | 426,900 | — | — |
| 2008-12-05 | $24.88 | $69.93 | 451,300 | — | — |
| 2008-12-04 | $24.50 | $68.86 | 464,300 | — | — |
| 2008-12-03 | $25.04 | $70.38 | 403,400 | — | — |
| 2008-12-02 | $24.79 | $69.68 | 498,800 | — | — |
| 2008-12-01 | $24.08 | $67.68 | 374,100 | — | — |
| 2008-11-28 | $25.90 | $72.80 | 104,000 | — | — |
| 2008-11-26 | $25.53 | $71.76 | 307,000 | — | — |
| 2008-11-25 | $24.99 | $70.24 | 315,000 | — | — |
| 2008-11-24 | $24.46 | $68.75 | 319,600 | — | — |
| 2008-11-21 | $23.74 | $66.73 | 645,800 | — | — |
| 2008-11-20 | $22.29 | $62.65 | 518,000 | — | — |
| 2008-11-19 | $23.84 | $67.01 | 246,900 | — | — |
| 2008-11-18 | $24.53 | $68.95 | 419,700 | — | — |
| 2008-11-17 | $24.68 | $69.37 | 329,600 | — | — |
| 2008-11-14 | $24.31 | $68.33 | 251,300 | — | — |
| 2008-11-13 | $25.91 | $72.83 | 482,600 | — | — |
| 2008-11-12 | $23.81 | $66.29 | 378,700 | — | — |
| 2008-11-11 | $25.03 | $69.69 | 311,000 | — | — |
| 2008-11-10 | $25.38 | $70.66 | 259,800 | — | — |
| 2008-11-07 | $25.89 | $72.08 | 258,000 | — | — |
| 2008-11-06 | $25.10 | $69.88 | 286,900 | — | — |
| 2008-11-05 | $25.41 | $70.75 | 368,400 | — | — |
| 2008-11-04 | $26.08 | $72.61 | 406,600 | — | — |
| 2008-11-03 | $26.09 | $72.64 | 308,900 | — | — |
| 2008-10-31 | $26.12 | $72.72 | 506,400 | — | — |
| 2008-10-30 | $25.75 | $71.69 | 481,900 | — | — |
| 2008-10-29 | $25.52 | $71.05 | 363,200 | — | — |
| 2008-10-28 | $25.31 | $70.47 | 374,300 | — | — |
| 2008-10-27 | $22.78 | $63.42 | 291,000 | — | — |
| 2008-10-24 | $24.19 | $67.35 | 285,000 | — | — |
| 2008-10-23 | $25.24 | $70.27 | 297,200 | — | — |
| 2008-10-22 | $24.59 | $68.46 | 209,400 | — | — |
| 2008-10-21 | $25.30 | $70.44 | 298,900 | — | — |
| 2008-10-20 | $26.47 | $73.70 | 291,000 | — | — |
| 2008-10-17 | $24.60 | $68.49 | 433,700 | — | — |
| 2008-10-16 | $24.99 | $69.58 | 468,800 | — | — |
| 2008-10-15 | $23.68 | $65.93 | 700,700 | — | — |
| 2008-10-14 | $26.68 | $74.28 | 283,900 | — | — |
| 2008-10-13 | $26.73 | $74.42 | 209,500 | — | — |
| 2008-10-10 | $23.60 | $65.71 | 905,400 | — | — |
| 2008-10-09 | $24.41 | $67.96 | 445,400 | — | — |
| 2008-10-08 | $26.82 | $74.67 | 534,400 | — | — |
| 2008-10-07 | $27.68 | $77.07 | 356,600 | — | — |
| 2008-10-06 | $29.01 | $80.77 | 381,600 | — | — |
| 2008-10-03 | $29.52 | $82.19 | 312,100 | — | — |
| 2008-10-02 | $29.74 | $82.80 | 278,300 | — | — |
| 2008-10-01 | $30.57 | $85.11 | 307,600 | — | — |
| 2008-09-30 | $30.26 | $84.25 | 347,700 | — | — |
| 2008-09-29 | $29.63 | $82.50 | 309,300 | — | — |
| 2008-09-26 | $31.26 | $87.03 | 156,200 | — | — |
| 2008-09-25 | $30.96 | $86.20 | 253,200 | — | — |
| 2008-09-24 | $30.54 | $85.03 | 131,800 | — | — |
| 2008-09-23 | $30.94 | $86.14 | 174,700 | — | — |
| 2008-09-22 | $31.00 | $86.31 | 208,000 | — | — |
| 2008-09-19 | $31.90 | $88.82 | 844,600 | — | — |
| 2008-09-18 | $31.02 | $86.37 | 409,700 | — | — |
| 2008-09-17 | $29.38 | $81.80 | 296,600 | — | — |
| 2008-09-16 | $30.84 | $85.86 | 371,600 | — | — |
| 2008-09-15 | $30.12 | $83.86 | 154,700 | — | — |
| 2008-09-12 | $30.87 | $85.95 | 245,300 | — | — |
| 2008-09-11 | $30.86 | $85.92 | 287,600 | — | — |
| 2008-09-10 | $30.81 | $85.78 | 349,000 | — | — |
| 2008-09-09 | $30.14 | $83.92 | 402,800 | — | — |
| 2008-09-08 | $29.90 | $83.25 | 334,200 | — | — |
| 2008-09-05 | $28.76 | $80.07 | 146,800 | — | — |
| 2008-09-04 | $29.15 | $81.16 | 219,000 | — | — |
| 2008-09-03 | $29.78 | $82.91 | 267,800 | — | — |
| 2008-09-02 | $30.18 | $84.03 | 182,400 | — | — |
| 2008-08-29 | $30.35 | $84.50 | 141,600 | — | — |
| 2008-08-28 | $30.49 | $84.89 | 205,300 | — | — |
| 2008-08-27 | $30.35 | $84.50 | 239,000 | — | — |
| 2008-08-26 | $29.70 | $82.69 | 171,800 | — | — |
| 2008-08-25 | $29.57 | $82.33 | 140,900 | — | — |
| 2008-08-22 | $29.77 | $82.89 | 120,800 | — | — |
| 2008-08-21 | $29.60 | $82.41 | 132,300 | — | — |
| 2008-08-20 | $29.76 | $82.86 | 119,300 | — | — |
| 2008-08-19 | $29.63 | $82.50 | 104,500 | — | — |
| 2008-08-18 | $29.47 | $82.05 | 144,300 | — | — |
| 2008-08-15 | $29.52 | $82.19 | 205,200 | — | — |
| 2008-08-14 | $29.48 | $82.08 | 204,900 | — | — |
| 2008-08-13 | $29.50 | $82.13 | 176,600 | — | — |
| 2008-08-12 | $29.46 | $81.40 | 209,500 | — | — |
| 2008-08-11 | $29.45 | $81.37 | 330,300 | — | — |
| 2008-08-08 | $28.25 | $78.05 | 202,700 | — | — |
| 2008-08-07 | $27.67 | $76.45 | 270,800 | — | — |
| 2008-08-06 | $28.59 | $78.99 | 267,600 | — | — |
| 2008-08-05 | $28.74 | $79.41 | 221,100 | — | — |
| 2008-08-04 | $28.34 | $78.30 | 98,900 | — | — |
| 2008-08-01 | $28.43 | $78.55 | 188,400 | — | — |
| 2008-07-31 | $28.90 | $79.85 | 184,700 | — | — |
| 2008-07-30 | $29.12 | $80.46 | 177,000 | — | — |
| 2008-07-29 | $28.60 | $79.02 | 247,100 | — | — |
| 2008-07-28 | $28.15 | $77.78 | 155,600 | — | — |
| 2008-07-25 | $28.21 | $77.94 | 198,400 | — | — |
| 2008-07-24 | $28.51 | $78.77 | 144,100 | — | — |
| 2008-07-23 | $28.32 | $78.25 | 183,500 | — | — |
| 2008-07-22 | $28.25 | $78.05 | 277,400 | — | — |
| 2008-07-21 | $27.96 | $77.25 | 219,500 | — | — |
| 2008-07-18 | $27.84 | $76.92 | 266,200 | — | — |
| 2008-07-17 | $28.19 | $77.89 | 271,100 | — | — |
| 2008-07-16 | $28.95 | $79.99 | 136,300 | — | — |
| 2008-07-15 | $29.09 | $80.37 | 165,600 | — | — |
| 2008-07-14 | $29.19 | $80.65 | 146,400 | — | — |
| 2008-07-11 | $29.62 | $81.84 | 225,000 | — | — |
| 2008-07-10 | $29.48 | $81.45 | 167,900 | — | — |
| 2008-07-09 | $29.36 | $81.12 | 204,700 | — | — |
| 2008-07-08 | $29.17 | $80.59 | 253,300 | — | — |
| 2008-07-07 | $28.58 | $78.96 | 176,400 | — | — |
| 2008-07-03 | $29.25 | $80.82 | 138,900 | — | — |
| 2008-07-02 | $29.57 | $81.70 | 232,000 | — | — |
| 2008-07-01 | $29.79 | $82.31 | 242,400 | — | — |
| 2008-06-30 | $29.73 | $82.14 | 239,000 | — | — |
| 2008-06-27 | $29.19 | $80.65 | 436,000 | — | — |
| 2008-06-26 | $29.94 | $82.72 | 224,300 | — | — |
| 2008-06-25 | $30.50 | $84.27 | 200,500 | — | — |
| 2008-06-24 | $30.07 | $83.08 | 238,600 | — | — |
| 2008-06-23 | $30.77 | $85.02 | 115,100 | — | — |
| 2008-06-20 | $30.51 | $84.30 | 406,500 | — | — |
| 2008-06-19 | $30.95 | $85.51 | 129,100 | — | — |
| 2008-06-18 | $30.84 | $85.21 | 264,200 | — | — |
| 2008-06-17 | $30.37 | $83.91 | 112,100 | — | — |
| 2008-06-16 | $30.38 | $83.94 | 103,600 | — | — |
| 2008-06-13 | $30.20 | $83.44 | 135,200 | — | — |
| 2008-06-12 | $30.10 | $83.16 | 145,800 | — | — |
| 2008-06-11 | $29.82 | $82.39 | 155,300 | — | — |
| 2008-06-10 | $30.37 | $83.91 | 159,500 | — | — |
| 2008-06-09 | $30.26 | $83.61 | 155,700 | — | — |
| 2008-06-06 | $30.22 | $83.50 | 218,700 | — | — |
| 2008-06-05 | $30.95 | $85.51 | 232,300 | — | — |
| 2008-06-04 | $30.72 | $84.88 | 287,800 | — | — |
| 2008-06-03 | $30.58 | $84.49 | 276,100 | — | — |
| 2008-06-02 | $31.09 | $85.90 | 164,500 | — | — |
| 2008-05-30 | $31.18 | $86.15 | 194,400 | — | — |
| 2008-05-29 | $31.25 | $86.34 | 208,700 | — | — |
| 2008-05-28 | $31.08 | $85.87 | 122,600 | — | — |
| 2008-05-27 | $31.25 | $86.34 | 170,900 | — | — |
| 2008-05-23 | $30.90 | $85.37 | 175,600 | — | — |
| 2008-05-22 | $31.14 | $86.04 | 184,300 | — | — |
| 2008-05-21 | $31.06 | $85.82 | 194,000 | — | — |
| 2008-05-20 | $30.92 | $85.43 | 154,300 | — | — |
| 2008-05-19 | $31.05 | $85.79 | 238,500 | — | — |
| 2008-05-16 | $30.94 | $85.48 | 356,000 | — | — |
| 2008-05-15 | $30.95 | $85.51 | 349,500 | — | — |
| 2008-05-14 | $30.80 | $85.10 | 198,700 | — | — |
| 2008-05-13 | $30.70 | $84.82 | 322,900 | — | — |
| 2008-05-12 | $30.18 | $82.76 | 324,400 | — | — |
| 2008-05-09 | $29.71 | $81.47 | 227,600 | — | — |
| 2008-05-08 | $29.38 | $80.57 | 366,300 | — | — |
| 2008-05-07 | $28.97 | $79.45 | 246,900 | — | — |
| 2008-05-06 | $29.54 | $81.01 | 161,700 | — | — |
| 2008-05-05 | $29.30 | $80.35 | 533,400 | — | — |
| 2008-05-02 | $30.55 | $83.78 | 346,100 | — | — |
| 2008-05-01 | $30.43 | $83.45 | 331,600 | — | — |
| 2008-04-30 | $28.87 | $79.17 | 154,100 | — | — |
| 2008-04-29 | $29.06 | $79.69 | 147,000 | — | — |
| 2008-04-28 | $29.43 | $80.71 | 168,800 | — | — |
| 2008-04-25 | $29.63 | $81.26 | 270,000 | — | — |
| 2008-04-24 | $29.30 | $80.35 | 267,800 | — | — |
| 2008-04-23 | $28.90 | $79.25 | 221,800 | — | — |
| 2008-04-22 | $28.80 | $78.98 | 305,600 | — | — |
| 2008-04-21 | $29.13 | $79.88 | 218,500 | — | — |
| 2008-04-18 | $29.71 | $81.47 | 219,500 | — | — |
| 2008-04-17 | $29.52 | $80.95 | 129,500 | — | — |
| 2008-04-16 | $29.97 | $82.19 | 189,700 | — | — |
| 2008-04-15 | $28.86 | $79.14 | 159,300 | — | — |
| 2008-04-14 | $28.20 | $77.33 | 109,700 | — | — |
| 2008-04-11 | $28.09 | $77.03 | 113,900 | — | — |
| 2008-04-10 | $28.73 | $78.79 | 194,000 | — | — |
| 2008-04-09 | $28.49 | $78.13 | 217,300 | — | — |
| 2008-04-08 | $29.02 | $79.58 | 222,300 | — | — |
| 2008-04-07 | $28.53 | $78.24 | 121,900 | — | — |
| 2008-04-04 | $27.98 | $76.73 | 196,300 | — | — |
| 2008-04-03 | $28.42 | $77.94 | 167,500 | — | — |
| 2008-04-02 | $28.65 | $78.57 | 165,100 | — | — |
| 2008-04-01 | $28.63 | $78.51 | 218,600 | — | — |
| 2008-03-31 | $27.96 | $76.68 | 365,900 | — | — |
| 2008-03-28 | $27.37 | $75.06 | 214,600 | — | — |
| 2008-03-27 | $27.53 | $75.50 | 244,800 | — | — |
| 2008-03-26 | $27.35 | $75.00 | 289,800 | — | — |
| 2008-03-25 | $27.76 | $76.13 | 222,900 | — | — |
| 2008-03-24 | $27.70 | $75.96 | 251,900 | — | — |
| 2008-03-20 | $27.73 | $76.04 | 662,100 | — | — |
| 2008-03-19 | $27.13 | $74.40 | 229,000 | — | — |
| 2008-03-18 | $27.78 | $76.18 | 383,800 | — | — |
| 2008-03-17 | $27.51 | $75.44 | 304,500 | — | — |
| 2008-03-14 | $27.39 | $75.11 | 487,200 | — | — |
| 2008-03-13 | $27.62 | $75.74 | 584,300 | — | — |
| 2008-03-12 | $26.62 | $73.00 | 284,200 | — | — |
| 2008-03-11 | $27.19 | $74.56 | 529,600 | — | — |
| 2008-03-10 | $26.57 | $72.86 | 426,200 | — | — |
| 2008-03-07 | $26.48 | $72.62 | 685,900 | — | — |
| 2008-03-06 | $25.19 | $69.08 | 358,900 | — | — |
| 2008-03-05 | $25.89 | $71.00 | 454,300 | — | — |
| 2008-03-04 | $25.87 | $70.94 | 559,900 | — | — |
| 2008-03-03 | $25.83 | $70.83 | 463,200 | — | — |
| 2008-02-29 | $25.59 | $70.18 | 477,100 | — | — |
| 2008-02-28 | $26.65 | $73.08 | 288,900 | — | — |
| 2008-02-27 | $27.36 | $75.03 | 317,500 | — | — |
| 2008-02-26 | $27.41 | $75.17 | 320,600 | — | — |
| 2008-02-25 | $26.79 | $73.47 | 245,400 | — | — |
| 2008-02-22 | $26.97 | $73.96 | 246,800 | — | — |
| 2008-02-21 | $26.97 | $73.96 | 282,100 | — | — |
| 2008-02-20 | $27.85 | $76.37 | 259,600 | — | — |
| 2008-02-19 | $27.80 | $76.24 | 198,500 | — | — |
| 2008-02-15 | $27.99 | $76.76 | 158,400 | — | — |
| 2008-02-14 | $28.25 | $77.47 | 133,400 | — | — |
| 2008-02-13 | $28.86 | $79.14 | 156,200 | — | — |
| 2008-02-12 | $28.67 | $78.03 | 183,500 | — | — |
| 2008-02-11 | $28.38 | $77.24 | 198,300 | — | — |
| 2008-02-08 | $28.51 | $77.60 | 229,300 | — | — |
| 2008-02-07 | $28.75 | $78.25 | 228,400 | — | — |
| 2008-02-06 | $28.50 | $77.57 | 255,700 | — | — |
| 2008-02-05 | $28.49 | $77.54 | 311,100 | — | — |
| 2008-02-04 | $29.87 | $81.30 | 271,300 | — | — |
| 2008-02-01 | $29.25 | $79.61 | 231,000 | — | — |
| 2008-01-31 | $28.55 | $77.71 | 289,600 | — | — |
| 2008-01-30 | $28.14 | $76.59 | 210,400 | — | — |
| 2008-01-29 | $28.36 | $77.19 | 135,900 | — | — |
| 2008-01-28 | $28.17 | $76.67 | 198,400 | — | — |
| 2008-01-25 | $27.75 | $75.53 | 349,400 | — | — |
| 2008-01-24 | $27.57 | $75.04 | 450,900 | — | — |
| 2008-01-23 | $28.14 | $76.59 | 403,600 | — | — |
| 2008-01-22 | $27.25 | $74.17 | 360,500 | — | — |
| 2008-01-18 | $27.59 | $75.09 | 468,100 | — | — |
| 2008-01-17 | $28.23 | $76.84 | 298,900 | — | — |
| 2008-01-16 | $29.29 | $79.72 | 292,700 | — | — |
| 2008-01-15 | $29.04 | $79.04 | 338,400 | — | — |
| 2008-01-14 | $29.67 | $80.75 | 170,800 | — | — |
| 2008-01-11 | $29.59 | $80.54 | 277,300 | — | — |
| 2008-01-10 | $30.30 | $82.47 | 336,000 | — | — |
| 2008-01-09 | $29.84 | $81.22 | 248,300 | — | — |
| 2008-01-08 | $29.41 | $80.05 | 401,600 | — | — |
| 2008-01-07 | $29.59 | $80.54 | 271,800 | — | — |
| 2008-01-04 | $28.86 | $78.55 | 304,000 | — | — |
| 2008-01-03 | $29.07 | $79.12 | 169,100 | — | — |
| 2008-01-02 | $29.63 | $80.65 | 223,700 | — | — |