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 | $19.84 | $38.33 | 106,000 | — | — |
| 2008-12-30 | $19.21 | $37.11 | 96,300 | — | — |
| 2008-12-29 | $18.55 | $35.83 | 127,500 | — | — |
| 2008-12-26 | $18.00 | $34.77 | 56,100 | — | — |
| 2008-12-24 | $17.91 | $34.60 | 50,100 | — | — |
| 2008-12-23 | $18.14 | $35.04 | 63,200 | — | — |
| 2008-12-22 | $18.31 | $35.37 | 75,000 | — | — |
| 2008-12-19 | $17.92 | $34.62 | 176,300 | — | — |
| 2008-12-18 | $19.17 | $37.03 | 49,900 | — | — |
| 2008-12-17 | $19.66 | $37.98 | 67,500 | — | — |
| 2008-12-16 | $18.80 | $36.32 | 111,700 | — | — |
| 2008-12-15 | $18.11 | $34.98 | 52,400 | — | — |
| 2008-12-12 | $18.90 | $36.51 | 82,100 | — | — |
| 2008-12-11 | $18.20 | $35.16 | 101,500 | — | — |
| 2008-12-10 | $19.66 | $37.98 | 79,700 | — | — |
| 2008-12-09 | $19.46 | $37.59 | 109,300 | — | — |
| 2008-12-08 | $20.05 | $38.73 | 136,100 | — | — |
| 2008-12-05 | $20.13 | $38.89 | 158,500 | — | — |
| 2008-12-04 | $19.63 | $37.92 | 109,000 | — | — |
| 2008-12-03 | $19.97 | $38.58 | 156,900 | — | — |
| 2008-12-02 | $20.12 | $38.87 | 190,300 | — | — |
| 2008-12-01 | $20.32 | $39.25 | 183,900 | — | — |
| 2008-11-28 | $21.08 | $40.72 | 87,700 | — | — |
| 2008-11-26 | $21.25 | $41.05 | 131,700 | — | — |
| 2008-11-25 | $20.20 | $39.02 | 319,400 | — | — |
| 2008-11-24 | $21.90 | $42.31 | 169,300 | — | — |
| 2008-11-21 | $21.25 | $41.05 | 184,500 | — | — |
| 2008-11-20 | $21.43 | $41.40 | 128,800 | — | — |
| 2008-11-19 | $23.40 | $45.20 | 149,200 | — | — |
| 2008-11-18 | $23.85 | $46.07 | 129,300 | — | — |
| 2008-11-17 | $24.50 | $47.33 | 85,400 | — | — |
| 2008-11-14 | $25.02 | $48.33 | 133,700 | — | — |
| 2008-11-13 | $25.74 | $49.72 | 215,500 | — | — |
| 2008-11-12 | $25.92 | $50.07 | 158,300 | — | — |
| 2008-11-11 | $27.02 | $52.20 | 175,600 | — | — |
| 2008-11-10 | $27.02 | $52.20 | 132,300 | — | — |
| 2008-11-07 | $26.49 | $51.17 | 88,100 | — | — |
| 2008-11-06 | $25.92 | $50.07 | 181,900 | — | — |
| 2008-11-05 | $25.75 | $49.74 | 123,600 | — | — |
| 2008-11-04 | $26.89 | $51.54 | 127,800 | — | — |
| 2008-11-03 | $26.00 | $49.83 | 171,300 | — | — |
| 2008-10-31 | $25.81 | $49.47 | 152,100 | — | — |
| 2008-10-30 | $23.62 | $45.27 | 139,200 | — | — |
| 2008-10-29 | $22.25 | $42.65 | 178,100 | — | — |
| 2008-10-28 | $22.00 | $42.17 | 132,900 | — | — |
| 2008-10-27 | $20.57 | $39.43 | 95,600 | — | — |
| 2008-10-24 | $21.56 | $41.32 | 116,200 | — | — |
| 2008-10-23 | $22.45 | $43.03 | 125,900 | — | — |
| 2008-10-22 | $21.78 | $41.75 | 97,600 | — | — |
| 2008-10-21 | $23.02 | $44.12 | 104,100 | — | — |
| 2008-10-20 | $23.67 | $45.37 | 81,600 | — | — |
| 2008-10-17 | $22.27 | $42.69 | 192,400 | — | — |
| 2008-10-16 | $23.53 | $45.10 | 132,100 | — | — |
| 2008-10-15 | $20.27 | $38.85 | 98,800 | — | — |
| 2008-10-14 | $20.42 | $39.14 | 105,700 | — | — |
| 2008-10-13 | $20.36 | $39.02 | 64,200 | — | — |
| 2008-10-10 | $19.20 | $36.80 | 216,100 | — | — |
| 2008-10-09 | $18.90 | $36.23 | 120,800 | — | — |
| 2008-10-08 | $20.95 | $40.16 | 152,400 | — | — |
| 2008-10-07 | $23.31 | $44.68 | 107,600 | — | — |
| 2008-10-06 | $23.80 | $45.62 | 187,900 | — | — |
| 2008-10-03 | $26.22 | $50.26 | 94,900 | — | — |
| 2008-10-02 | $28.38 | $54.40 | 83,200 | — | — |
| 2008-10-01 | $29.34 | $56.24 | 129,200 | — | — |
| 2008-09-30 | $27.75 | $53.19 | 118,600 | — | — |
| 2008-09-29 | $28.57 | $54.76 | 69,300 | — | — |
| 2008-09-26 | $28.73 | $55.07 | 82,400 | — | — |
| 2008-09-25 | $28.32 | $54.28 | 92,000 | — | — |
| 2008-09-24 | $26.76 | $51.29 | 112,000 | — | — |
| 2008-09-23 | $27.19 | $52.12 | 156,400 | — | — |
| 2008-09-22 | $29.65 | $56.83 | 95,800 | — | — |
| 2008-09-19 | $29.01 | $55.60 | 241,000 | — | — |
| 2008-09-18 | $27.98 | $53.63 | 109,000 | — | — |
| 2008-09-17 | $26.24 | $50.29 | 58,900 | — | — |
| 2008-09-16 | $28.39 | $54.42 | 74,000 | — | — |
| 2008-09-15 | $27.01 | $51.77 | 71,500 | — | — |
| 2008-09-12 | $28.44 | $54.51 | 82,000 | — | — |
| 2008-09-11 | $28.00 | $53.67 | 31,900 | — | — |
| 2008-09-10 | $27.57 | $52.84 | 70,300 | — | — |
| 2008-09-09 | $27.38 | $52.48 | 46,500 | — | — |
| 2008-09-08 | $27.73 | $53.15 | 104,400 | — | — |
| 2008-09-05 | $26.72 | $51.21 | 43,500 | — | — |
| 2008-09-04 | $26.14 | $50.10 | 49,200 | — | — |
| 2008-09-03 | $27.35 | $52.42 | 64,400 | — | — |
| 2008-09-02 | $26.76 | $51.29 | 142,600 | — | — |
| 2008-08-29 | $25.00 | $47.92 | 49,700 | — | — |
| 2008-08-28 | $25.53 | $48.93 | 55,700 | — | — |
| 2008-08-27 | $24.31 | $46.60 | 44,200 | — | — |
| 2008-08-26 | $23.43 | $44.91 | 14,700 | — | — |
| 2008-08-25 | $23.18 | $44.43 | 20,500 | — | — |
| 2008-08-22 | $24.35 | $46.67 | 14,900 | — | — |
| 2008-08-21 | $23.59 | $45.22 | 36,700 | — | — |
| 2008-08-20 | $23.39 | $44.83 | 14,800 | — | — |
| 2008-08-19 | $23.38 | $44.81 | 35,100 | — | — |
| 2008-08-18 | $23.82 | $45.66 | 31,600 | — | — |
| 2008-08-15 | $24.24 | $46.46 | 52,000 | — | — |
| 2008-08-14 | $24.50 | $46.96 | 38,200 | — | — |
| 2008-08-13 | $24.42 | $46.81 | 44,500 | — | — |
| 2008-08-12 | $23.89 | $45.79 | 22,500 | — | — |
| 2008-08-11 | $23.70 | $45.43 | 58,200 | — | — |
| 2008-08-08 | $22.94 | $43.97 | 60,800 | — | — |
| 2008-08-07 | $21.34 | $40.90 | 49,300 | — | — |
| 2008-08-06 | $22.20 | $42.15 | 43,500 | — | — |
| 2008-08-05 | $21.78 | $41.35 | 54,100 | — | — |
| 2008-08-04 | $21.43 | $40.69 | 20,000 | — | — |
| 2008-08-01 | $21.30 | $40.44 | 32,500 | — | — |
| 2008-07-31 | $21.89 | $41.56 | 36,300 | — | — |
| 2008-07-30 | $21.88 | $41.54 | 40,100 | — | — |
| 2008-07-29 | $21.62 | $41.05 | 63,100 | — | — |
| 2008-07-28 | $21.00 | $39.87 | 24,200 | — | — |
| 2008-07-25 | $21.73 | $41.26 | 47,300 | — | — |
| 2008-07-24 | $21.48 | $40.78 | 44,500 | — | — |
| 2008-07-23 | $21.50 | $40.82 | 60,600 | — | — |
| 2008-07-22 | $21.53 | $40.88 | 127,000 | — | — |
| 2008-07-21 | $21.78 | $41.35 | 37,300 | — | — |
| 2008-07-18 | $21.66 | $41.12 | 28,900 | — | — |
| 2008-07-17 | $21.64 | $41.09 | 37,300 | — | — |
| 2008-07-16 | $21.58 | $40.97 | 52,600 | — | — |
| 2008-07-15 | $20.15 | $38.26 | 44,300 | — | — |
| 2008-07-14 | $19.28 | $36.60 | 54,200 | — | — |
| 2008-07-11 | $20.27 | $38.48 | 53,100 | — | — |
| 2008-07-10 | $19.78 | $37.55 | 37,300 | — | — |
| 2008-07-09 | $18.99 | $36.05 | 67,300 | — | — |
| 2008-07-08 | $20.61 | $39.13 | 78,200 | — | — |
| 2008-07-07 | $19.60 | $37.21 | 74,700 | — | — |
| 2008-07-03 | $20.14 | $38.24 | 22,100 | — | — |
| 2008-07-02 | $20.77 | $39.43 | 62,400 | — | — |
| 2008-07-01 | $21.22 | $40.29 | 61,200 | — | — |
| 2008-06-30 | $20.74 | $39.38 | 62,000 | — | — |
| 2008-06-27 | $20.94 | $39.76 | 101,500 | — | — |
| 2008-06-26 | $20.98 | $39.83 | 50,000 | — | — |
| 2008-06-25 | $21.04 | $39.95 | 27,200 | — | — |
| 2008-06-24 | $20.84 | $39.57 | 81,600 | — | — |
| 2008-06-23 | $21.04 | $39.95 | 23,600 | — | — |
| 2008-06-20 | $21.25 | $40.34 | 94,200 | — | — |
| 2008-06-19 | $21.59 | $40.99 | 32,200 | — | — |
| 2008-06-18 | $21.08 | $40.02 | 40,100 | — | — |
| 2008-06-17 | $21.07 | $40.00 | 37,500 | — | — |
| 2008-06-16 | $21.26 | $40.36 | 25,700 | — | — |
| 2008-06-13 | $21.31 | $40.46 | 20,800 | — | — |
| 2008-06-12 | $20.93 | $39.74 | 32,300 | — | — |
| 2008-06-11 | $20.87 | $39.62 | 47,000 | — | — |
| 2008-06-10 | $21.14 | $40.14 | 45,900 | — | — |
| 2008-06-09 | $20.68 | $39.26 | 78,700 | — | — |
| 2008-06-06 | $20.41 | $38.75 | 121,500 | — | — |
| 2008-06-05 | $21.60 | $41.01 | 51,100 | — | — |
| 2008-06-04 | $20.92 | $39.72 | 56,700 | — | — |
| 2008-06-03 | $20.59 | $39.09 | 41,800 | — | — |
| 2008-06-02 | $20.61 | $39.13 | 128,900 | — | — |
| 2008-05-30 | $20.65 | $39.21 | 36,800 | — | — |
| 2008-05-29 | $20.45 | $38.83 | 40,700 | — | — |
| 2008-05-28 | $20.14 | $38.24 | 45,400 | — | — |
| 2008-05-27 | $19.38 | $36.79 | 133,300 | — | — |
| 2008-05-23 | $18.20 | $34.55 | 336,500 | — | — |
| 2008-05-22 | $18.80 | $35.69 | 47,700 | — | — |
| 2008-05-21 | $18.27 | $34.69 | 49,500 | — | — |
| 2008-05-20 | $18.63 | $35.37 | 42,900 | — | — |
| 2008-05-19 | $18.93 | $35.94 | 63,900 | — | — |
| 2008-05-16 | $18.87 | $35.83 | 53,500 | — | — |
| 2008-05-15 | $19.38 | $36.79 | 27,500 | — | — |
| 2008-05-14 | $19.53 | $37.08 | 44,000 | — | — |
| 2008-05-13 | $19.89 | $37.76 | 30,100 | — | — |
| 2008-05-12 | $19.80 | $37.59 | 49,800 | — | — |
| 2008-05-09 | $19.27 | $36.59 | 28,600 | — | — |
| 2008-05-08 | $18.83 | $35.75 | 47,700 | — | — |
| 2008-05-07 | $19.28 | $36.21 | 72,200 | — | — |
| 2008-05-06 | $20.39 | $38.29 | 63,300 | — | — |
| 2008-05-05 | $20.13 | $37.80 | 37,300 | — | — |
| 2008-05-02 | $20.87 | $39.19 | 33,200 | — | — |
| 2008-05-01 | $22.03 | $41.37 | 43,300 | — | — |
| 2008-04-30 | $21.08 | $39.59 | 33,700 | — | — |
| 2008-04-29 | $20.90 | $39.25 | 26,900 | — | — |
| 2008-04-28 | $21.39 | $40.17 | 41,500 | — | — |
| 2008-04-25 | $21.15 | $39.72 | 46,000 | — | — |
| 2008-04-24 | $22.11 | $41.52 | 38,100 | — | — |
| 2008-04-23 | $21.12 | $39.66 | 46,300 | — | — |
| 2008-04-22 | $21.82 | $40.98 | 57,600 | — | — |
| 2008-04-21 | $22.68 | $42.59 | 56,500 | — | — |
| 2008-04-18 | $23.31 | $43.77 | 62,300 | — | — |
| 2008-04-17 | $22.48 | $42.22 | 53,500 | — | — |
| 2008-04-16 | $23.61 | $44.34 | 82,900 | — | — |
| 2008-04-15 | $21.83 | $40.99 | 22,700 | — | — |
| 2008-04-14 | $21.68 | $40.71 | 60,000 | — | — |
| 2008-04-11 | $20.70 | $38.87 | 53,100 | — | — |
| 2008-04-10 | $22.53 | $42.31 | 29,900 | — | — |
| 2008-04-09 | $21.70 | $40.75 | 53,300 | — | — |
| 2008-04-08 | $22.78 | $42.78 | 49,700 | — | — |
| 2008-04-07 | $22.00 | $41.31 | 43,400 | — | — |
| 2008-04-04 | $22.41 | $42.08 | 21,600 | — | — |
| 2008-04-03 | $22.68 | $42.59 | 28,400 | — | — |
| 2008-04-02 | $23.64 | $44.39 | 64,600 | — | — |
| 2008-04-01 | $22.96 | $43.12 | 50,700 | — | — |
| 2008-03-31 | $22.34 | $41.95 | 53,600 | — | — |
| 2008-03-28 | $21.61 | $40.58 | 37,400 | — | — |
| 2008-03-27 | $22.16 | $41.61 | 34,000 | — | — |
| 2008-03-26 | $22.57 | $42.38 | 71,100 | — | — |
| 2008-03-25 | $22.75 | $42.72 | 48,100 | — | — |
| 2008-03-24 | $22.70 | $42.63 | 72,800 | — | — |
| 2008-03-20 | $22.45 | $42.16 | 187,500 | — | — |
| 2008-03-19 | $21.48 | $40.34 | 56,200 | — | — |
| 2008-03-18 | $22.03 | $41.37 | 126,400 | — | — |
| 2008-03-17 | $21.08 | $39.59 | 89,500 | — | — |
| 2008-03-14 | $21.06 | $39.55 | 401,700 | — | — |
| 2008-03-13 | $21.65 | $40.66 | 626,700 | — | — |
| 2008-03-12 | $19.96 | $37.48 | 356,100 | — | — |
| 2008-03-11 | $20.63 | $38.74 | 483,200 | — | — |
| 2008-03-10 | $18.85 | $35.40 | 579,300 | — | — |
| 2008-03-07 | $18.29 | $34.35 | 607,100 | — | — |
| 2008-03-06 | $18.33 | $34.42 | 111,400 | — | — |
| 2008-03-05 | $18.86 | $35.42 | 45,500 | — | — |
| 2008-03-04 | $19.53 | $36.68 | 135,800 | — | — |
| 2008-03-03 | $18.50 | $34.74 | 133,300 | — | — |
| 2008-02-29 | $19.01 | $35.70 | 111,300 | — | — |
| 2008-02-28 | $19.87 | $37.31 | 88,000 | — | — |
| 2008-02-27 | $20.64 | $38.76 | 87,200 | — | — |
| 2008-02-26 | $20.73 | $38.93 | 85,500 | — | — |
| 2008-02-25 | $21.02 | $39.47 | 114,300 | — | — |
| 2008-02-22 | $20.46 | $38.42 | 71,000 | — | — |
| 2008-02-21 | $19.77 | $37.13 | 85,800 | — | — |
| 2008-02-20 | $21.18 | $39.77 | 79,800 | — | — |
| 2008-02-19 | $19.95 | $37.46 | 76,900 | — | — |
| 2008-02-15 | $20.15 | $37.84 | 56,600 | — | — |
| 2008-02-14 | $19.80 | $37.18 | 98,300 | — | — |
| 2008-02-13 | $20.95 | $39.34 | 86,400 | — | — |
| 2008-02-12 | $19.90 | $37.37 | 109,300 | — | — |
| 2008-02-11 | $19.38 | $36.39 | 104,200 | — | — |
| 2008-02-08 | $18.94 | $35.57 | 51,300 | — | — |
| 2008-02-07 | $19.36 | $36.36 | 78,600 | — | — |
| 2008-02-06 | $19.10 | $35.47 | 73,900 | — | — |
| 2008-02-05 | $18.87 | $35.05 | 113,100 | — | — |
| 2008-02-04 | $18.40 | $34.17 | 51,900 | — | — |
| 2008-02-01 | $18.99 | $35.27 | 59,400 | — | — |
| 2008-01-31 | $18.11 | $33.63 | 69,400 | — | — |
| 2008-01-30 | $17.23 | $32.00 | 55,500 | — | — |
| 2008-01-29 | $17.34 | $32.20 | 38,200 | — | — |
| 2008-01-28 | $17.17 | $31.89 | 42,700 | — | — |
| 2008-01-25 | $16.95 | $31.48 | 28,600 | — | — |
| 2008-01-24 | $16.97 | $31.52 | 49,000 | — | — |
| 2008-01-23 | $17.24 | $32.02 | 54,400 | — | — |
| 2008-01-22 | $16.84 | $31.28 | 54,300 | — | — |
| 2008-01-18 | $16.01 | $29.73 | 68,700 | — | — |
| 2008-01-17 | $16.01 | $29.73 | 48,800 | — | — |
| 2008-01-16 | $16.90 | $31.39 | 34,200 | — | — |
| 2008-01-15 | $16.33 | $30.33 | 47,500 | — | — |
| 2008-01-14 | $16.80 | $31.20 | 24,300 | — | — |
| 2008-01-11 | $16.64 | $30.90 | 42,200 | — | — |
| 2008-01-10 | $17.47 | $32.45 | 70,900 | — | — |
| 2008-01-09 | $17.25 | $32.04 | 60,400 | — | — |
| 2008-01-08 | $16.99 | $31.55 | 94,000 | — | — |
| 2008-01-07 | $17.20 | $31.94 | 59,400 | — | — |
| 2008-01-04 | $17.00 | $31.57 | 91,900 | — | — |
| 2008-01-03 | $17.05 | $31.67 | 77,100 | — | — |
| 2008-01-02 | $17.43 | $32.37 | 116,000 | — | — |