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
- 1973-02-22 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 | $15.40 | $26.88 | 196,400 | — | — |
| 2008-12-30 | $15.85 | $27.66 | 167,500 | — | — |
| 2008-12-29 | $15.33 | $26.75 | 245,400 | — | — |
| 2008-12-26 | $16.76 | $29.25 | 121,300 | — | — |
| 2008-12-24 | $17.02 | $29.70 | 82,200 | — | — |
| 2008-12-23 | $16.30 | $28.45 | 223,200 | — | — |
| 2008-12-22 | $17.00 | $29.67 | 192,900 | — | — |
| 2008-12-19 | $17.82 | $31.10 | 424,700 | — | — |
| 2008-12-18 | $20.02 | $34.94 | 565,800 | — | — |
| 2008-12-17 | $24.72 | $43.14 | 113,200 | — | — |
| 2008-12-16 | $24.53 | $42.81 | 159,100 | — | — |
| 2008-12-15 | $23.37 | $40.79 | 114,300 | — | — |
| 2008-12-12 | $24.50 | $42.76 | 79,300 | — | — |
| 2008-12-11 | $23.29 | $40.65 | 118,600 | — | — |
| 2008-12-10 | $24.07 | $42.01 | 131,400 | — | — |
| 2008-12-09 | $23.49 | $41.00 | 178,900 | — | — |
| 2008-12-08 | $24.16 | $42.17 | 112,000 | — | — |
| 2008-12-05 | $22.50 | $39.27 | 125,800 | — | — |
| 2008-12-04 | $21.61 | $37.71 | 114,100 | — | — |
| 2008-12-03 | $22.88 | $39.93 | 111,900 | — | — |
| 2008-12-02 | $22.47 | $39.22 | 106,700 | — | — |
| 2008-12-01 | $21.32 | $37.21 | 162,400 | — | — |
| 2008-11-28 | $24.09 | $42.04 | 45,600 | — | — |
| 2008-11-26 | $23.48 | $40.98 | 241,600 | — | — |
| 2008-11-25 | $21.14 | $36.89 | 195,700 | — | — |
| 2008-11-24 | $21.13 | $36.65 | 189,000 | — | — |
| 2008-11-21 | $20.48 | $35.52 | 183,900 | — | — |
| 2008-11-20 | $18.62 | $32.30 | 169,000 | — | — |
| 2008-11-19 | $20.53 | $35.61 | 155,700 | — | — |
| 2008-11-18 | $21.94 | $38.06 | 155,200 | — | — |
| 2008-11-17 | $21.41 | $37.14 | 158,800 | — | — |
| 2008-11-14 | $21.27 | $36.89 | 157,400 | — | — |
| 2008-11-13 | $22.45 | $38.94 | 280,800 | — | — |
| 2008-11-12 | $21.56 | $37.40 | 125,200 | — | — |
| 2008-11-11 | $22.63 | $39.25 | 102,800 | — | — |
| 2008-11-10 | $22.75 | $39.46 | 99,200 | — | — |
| 2008-11-07 | $22.99 | $39.88 | 113,600 | — | — |
| 2008-11-06 | $22.86 | $39.65 | 154,400 | — | — |
| 2008-11-05 | $24.38 | $42.29 | 159,900 | — | — |
| 2008-11-04 | $25.37 | $44.00 | 158,600 | — | — |
| 2008-11-03 | $25.55 | $44.32 | 147,000 | — | — |
| 2008-10-31 | $25.09 | $43.52 | 165,700 | — | — |
| 2008-10-30 | $23.92 | $41.49 | 122,500 | — | — |
| 2008-10-29 | $21.83 | $37.86 | 464,000 | — | — |
| 2008-10-28 | $21.00 | $36.42 | 319,800 | — | — |
| 2008-10-27 | $20.87 | $36.20 | 218,000 | — | — |
| 2008-10-24 | $22.80 | $39.55 | 211,100 | — | — |
| 2008-10-23 | $24.00 | $41.63 | 456,300 | — | — |
| 2008-10-22 | $27.70 | $48.05 | 260,200 | — | — |
| 2008-10-21 | $29.69 | $51.50 | 226,800 | — | — |
| 2008-10-20 | $31.00 | $53.77 | 153,000 | — | — |
| 2008-10-17 | $28.27 | $49.03 | 215,700 | — | — |
| 2008-10-16 | $28.64 | $49.68 | 360,300 | — | — |
| 2008-10-15 | $26.07 | $45.22 | 164,300 | — | — |
| 2008-10-14 | $30.03 | $52.09 | 119,800 | — | — |
| 2008-10-13 | $30.00 | $52.04 | 80,500 | — | — |
| 2008-10-10 | $28.62 | $49.64 | 325,900 | — | — |
| 2008-10-09 | $26.71 | $46.33 | 218,300 | — | — |
| 2008-10-08 | $29.18 | $50.61 | 286,700 | — | — |
| 2008-10-07 | $28.05 | $48.65 | 180,700 | — | — |
| 2008-10-06 | $29.82 | $51.72 | 159,800 | — | — |
| 2008-10-03 | $30.01 | $52.05 | 119,500 | — | — |
| 2008-10-02 | $31.23 | $54.17 | 128,200 | — | — |
| 2008-10-01 | $33.26 | $57.69 | 125,200 | — | — |
| 2008-09-30 | $34.26 | $59.42 | 273,700 | — | — |
| 2008-09-29 | $34.97 | $60.66 | 145,500 | — | — |
| 2008-09-26 | $35.23 | $61.11 | 170,800 | — | — |
| 2008-09-25 | $36.29 | $62.95 | 149,100 | — | — |
| 2008-09-24 | $35.16 | $60.99 | 169,400 | — | — |
| 2008-09-23 | $36.64 | $63.55 | 144,800 | — | — |
| 2008-09-22 | $36.08 | $62.58 | 226,900 | — | — |
| 2008-09-19 | $38.64 | $67.02 | 402,400 | — | — |
| 2008-09-18 | $40.48 | $70.21 | 671,200 | — | — |
| 2008-09-17 | $34.51 | $59.86 | 299,400 | — | — |
| 2008-09-16 | $34.12 | $59.18 | 210,800 | — | — |
| 2008-09-15 | $32.28 | $55.99 | 75,500 | — | — |
| 2008-09-12 | $32.90 | $57.07 | 70,800 | — | — |
| 2008-09-11 | $32.10 | $55.68 | 109,000 | — | — |
| 2008-09-10 | $32.02 | $55.54 | 151,100 | — | — |
| 2008-09-09 | $31.49 | $54.62 | 121,600 | — | — |
| 2008-09-08 | $33.02 | $57.27 | 161,800 | — | — |
| 2008-09-05 | $31.56 | $54.74 | 110,600 | — | — |
| 2008-09-04 | $31.64 | $54.88 | 131,900 | — | — |
| 2008-09-03 | $32.06 | $55.61 | 175,100 | — | — |
| 2008-09-02 | $31.34 | $54.36 | 88,100 | — | — |
| 2008-08-29 | $31.15 | $54.03 | 60,400 | — | — |
| 2008-08-28 | $31.79 | $55.14 | 65,100 | — | — |
| 2008-08-27 | $30.95 | $53.68 | 107,700 | — | — |
| 2008-08-26 | $31.38 | $54.20 | 71,900 | — | — |
| 2008-08-25 | $30.50 | $52.68 | 76,500 | — | — |
| 2008-08-22 | $31.52 | $54.45 | 56,400 | — | — |
| 2008-08-21 | $30.53 | $52.74 | 59,100 | — | — |
| 2008-08-20 | $30.86 | $53.31 | 76,500 | — | — |
| 2008-08-19 | $30.26 | $52.27 | 80,100 | — | — |
| 2008-08-18 | $31.12 | $53.75 | 105,500 | — | — |
| 2008-08-15 | $31.34 | $54.13 | 121,100 | — | — |
| 2008-08-14 | $30.75 | $53.12 | 119,000 | — | — |
| 2008-08-13 | $29.70 | $51.30 | 106,500 | — | — |
| 2008-08-12 | $29.03 | $50.14 | 164,400 | — | — |
| 2008-08-11 | $28.83 | $49.80 | 156,400 | — | — |
| 2008-08-08 | $28.57 | $49.35 | 182,500 | — | — |
| 2008-08-07 | $26.96 | $46.57 | 185,400 | — | — |
| 2008-08-06 | $27.82 | $48.05 | 126,600 | — | — |
| 2008-08-05 | $27.19 | $46.97 | 178,300 | — | — |
| 2008-08-04 | $26.34 | $45.50 | 175,900 | — | — |
| 2008-08-01 | $26.40 | $45.60 | 159,800 | — | — |
| 2008-07-31 | $26.31 | $45.45 | 286,700 | — | — |
| 2008-07-30 | $26.48 | $45.74 | 203,300 | — | — |
| 2008-07-29 | $26.47 | $45.72 | 477,300 | — | — |
| 2008-07-28 | $27.66 | $47.78 | 225,400 | — | — |
| 2008-07-25 | $28.02 | $48.40 | 178,300 | — | — |
| 2008-07-24 | $26.94 | $46.53 | 144,200 | — | — |
| 2008-07-23 | $27.04 | $46.71 | 167,800 | — | — |
| 2008-07-22 | $26.65 | $46.03 | 170,600 | — | — |
| 2008-07-21 | $26.04 | $44.98 | 229,600 | — | — |
| 2008-07-18 | $25.48 | $44.01 | 173,500 | — | — |
| 2008-07-17 | $25.59 | $44.20 | 137,000 | — | — |
| 2008-07-16 | $25.16 | $43.46 | 177,300 | — | — |
| 2008-07-15 | $25.26 | $43.63 | 266,300 | — | — |
| 2008-07-14 | $25.40 | $43.87 | 303,300 | — | — |
| 2008-07-11 | $25.29 | $43.68 | 353,300 | — | — |
| 2008-07-10 | $24.90 | $43.01 | 366,400 | — | — |
| 2008-07-09 | $26.14 | $45.15 | 315,000 | — | — |
| 2008-07-08 | $27.98 | $48.33 | 258,400 | — | — |
| 2008-07-07 | $28.10 | $48.54 | 266,200 | — | — |
| 2008-07-03 | $28.50 | $49.23 | 92,800 | — | — |
| 2008-07-02 | $28.17 | $48.66 | 295,900 | — | — |
| 2008-07-01 | $29.82 | $51.51 | 377,600 | — | — |
| 2008-06-30 | $30.07 | $51.94 | 107,800 | — | — |
| 2008-06-27 | $30.46 | $52.61 | 422,400 | — | — |
| 2008-06-26 | $30.66 | $52.96 | 248,600 | — | — |
| 2008-06-25 | $32.47 | $56.09 | 247,900 | — | — |
| 2008-06-24 | $32.84 | $56.73 | 171,100 | — | — |
| 2008-06-23 | $34.54 | $59.66 | 154,700 | — | — |
| 2008-06-20 | $34.93 | $60.34 | 215,100 | — | — |
| 2008-06-19 | $35.27 | $60.92 | 111,200 | — | — |
| 2008-06-18 | $34.90 | $60.28 | 139,200 | — | — |
| 2008-06-17 | $35.00 | $60.46 | 107,300 | — | — |
| 2008-06-16 | $34.84 | $60.18 | 147,300 | — | — |
| 2008-06-13 | $34.80 | $60.11 | 301,100 | — | — |
| 2008-06-12 | $34.80 | $60.11 | 253,300 | — | — |
| 2008-06-11 | $35.00 | $60.46 | 246,400 | — | — |
| 2008-06-10 | $34.91 | $60.30 | 194,200 | — | — |
| 2008-06-09 | $35.01 | $60.47 | 302,100 | — | — |
| 2008-06-06 | $35.25 | $60.89 | 438,600 | — | — |
| 2008-06-05 | $35.87 | $61.96 | 286,000 | — | — |
| 2008-06-04 | $34.81 | $60.13 | 245,800 | — | — |
| 2008-06-03 | $35.01 | $60.47 | 160,700 | — | — |
| 2008-06-02 | $35.12 | $60.66 | 129,900 | — | — |
| 2008-05-30 | $35.17 | $60.75 | 94,700 | — | — |
| 2008-05-29 | $35.53 | $61.37 | 146,600 | — | — |
| 2008-05-28 | $35.13 | $60.68 | 139,700 | — | — |
| 2008-05-27 | $34.90 | $60.06 | 123,000 | — | — |
| 2008-05-23 | $34.51 | $59.39 | 91,300 | — | — |
| 2008-05-22 | $34.64 | $59.61 | 124,600 | — | — |
| 2008-05-21 | $34.72 | $59.75 | 118,100 | — | — |
| 2008-05-20 | $34.75 | $59.80 | 65,200 | — | — |
| 2008-05-19 | $34.75 | $59.80 | 115,400 | — | — |
| 2008-05-16 | $35.05 | $60.32 | 123,600 | — | — |
| 2008-05-15 | $34.98 | $60.20 | 47,800 | — | — |
| 2008-05-14 | $35.29 | $60.73 | 160,700 | — | — |
| 2008-05-13 | $34.92 | $60.09 | 125,100 | — | — |
| 2008-05-12 | $34.96 | $60.16 | 123,200 | — | — |
| 2008-05-09 | $33.88 | $58.30 | 103,800 | — | — |
| 2008-05-08 | $33.69 | $57.98 | 70,600 | — | — |
| 2008-05-07 | $33.62 | $57.86 | 104,800 | — | — |
| 2008-05-06 | $34.46 | $59.30 | 99,600 | — | — |
| 2008-05-05 | $34.90 | $60.06 | 140,000 | — | — |
| 2008-05-02 | $35.13 | $60.46 | 151,400 | — | — |
| 2008-05-01 | $35.37 | $60.87 | 240,900 | — | — |
| 2008-04-30 | $34.13 | $58.73 | 165,200 | — | — |
| 2008-04-29 | $33.78 | $58.13 | 217,700 | — | — |
| 2008-04-28 | $35.61 | $61.28 | 195,700 | — | — |
| 2008-04-25 | $35.56 | $61.20 | 191,500 | — | — |
| 2008-04-24 | $36.35 | $62.55 | 1,053,500 | — | — |
| 2008-04-23 | $39.71 | $68.34 | 109,200 | — | — |
| 2008-04-22 | $39.00 | $67.12 | 202,700 | — | — |
| 2008-04-21 | $39.95 | $68.75 | 97,500 | — | — |
| 2008-04-18 | $41.00 | $70.56 | 145,300 | — | — |
| 2008-04-17 | $40.54 | $69.77 | 123,600 | — | — |
| 2008-04-16 | $40.96 | $70.49 | 173,100 | — | — |
| 2008-04-15 | $40.02 | $68.87 | 128,000 | — | — |
| 2008-04-14 | $38.47 | $66.20 | 114,100 | — | — |
| 2008-04-11 | $38.80 | $66.77 | 99,700 | — | — |
| 2008-04-10 | $39.58 | $68.11 | 123,100 | — | — |
| 2008-04-09 | $39.05 | $67.20 | 102,300 | — | — |
| 2008-04-08 | $40.28 | $69.32 | 99,800 | — | — |
| 2008-04-07 | $40.49 | $69.68 | 112,500 | — | — |
| 2008-04-04 | $40.61 | $69.89 | 105,200 | — | — |
| 2008-04-03 | $40.10 | $69.01 | 141,400 | — | — |
| 2008-04-02 | $39.53 | $68.03 | 181,000 | — | — |
| 2008-04-01 | $40.18 | $69.15 | 209,100 | — | — |
| 2008-03-31 | $39.81 | $68.51 | 110,100 | — | — |
| 2008-03-28 | $40.24 | $69.25 | 98,700 | — | — |
| 2008-03-27 | $40.34 | $69.42 | 166,000 | — | — |
| 2008-03-26 | $41.67 | $71.71 | 237,600 | — | — |
| 2008-03-25 | $38.94 | $67.01 | 52,500 | — | — |
| 2008-03-24 | $38.67 | $66.55 | 109,000 | — | — |
| 2008-03-20 | $37.49 | $64.52 | 281,400 | — | — |
| 2008-03-19 | $37.06 | $63.78 | 177,400 | — | — |
| 2008-03-18 | $39.31 | $67.65 | 173,500 | — | — |
| 2008-03-17 | $37.54 | $64.60 | 133,400 | — | — |
| 2008-03-14 | $37.19 | $64.00 | 183,000 | — | — |
| 2008-03-13 | $37.68 | $64.84 | 165,100 | — | — |
| 2008-03-12 | $36.92 | $63.54 | 123,100 | — | — |
| 2008-03-11 | $37.01 | $63.69 | 182,000 | — | — |
| 2008-03-10 | $34.90 | $60.06 | 177,800 | — | — |
| 2008-03-07 | $35.61 | $61.28 | 184,500 | — | — |
| 2008-03-06 | $35.24 | $60.64 | 136,700 | — | — |
| 2008-03-05 | $36.52 | $62.85 | 144,000 | — | — |
| 2008-03-04 | $36.41 | $62.66 | 280,400 | — | — |
| 2008-03-03 | $36.78 | $63.29 | 205,700 | — | — |
| 2008-02-29 | $36.08 | $62.09 | 180,900 | — | — |
| 2008-02-28 | $36.02 | $61.99 | 142,600 | — | — |
| 2008-02-27 | $36.55 | $62.90 | 160,400 | — | — |
| 2008-02-26 | $35.66 | $61.14 | 201,700 | — | — |
| 2008-02-25 | $34.17 | $58.59 | 122,500 | — | — |
| 2008-02-22 | $33.61 | $57.63 | 79,100 | — | — |
| 2008-02-21 | $34.04 | $58.37 | 121,600 | — | — |
| 2008-02-20 | $34.63 | $59.38 | 74,400 | — | — |
| 2008-02-19 | $34.01 | $58.31 | 84,100 | — | — |
| 2008-02-15 | $33.34 | $57.17 | 75,100 | — | — |
| 2008-02-14 | $33.41 | $57.29 | 130,100 | — | — |
| 2008-02-13 | $33.90 | $58.13 | 115,800 | — | — |
| 2008-02-12 | $33.55 | $57.53 | 91,200 | — | — |
| 2008-02-11 | $33.81 | $57.97 | 73,600 | — | — |
| 2008-02-08 | $33.51 | $57.46 | 60,300 | — | — |
| 2008-02-07 | $33.68 | $57.75 | 113,600 | — | — |
| 2008-02-06 | $33.55 | $57.53 | 108,200 | — | — |
| 2008-02-05 | $33.52 | $57.47 | 135,100 | — | — |
| 2008-02-04 | $34.93 | $59.89 | 123,800 | — | — |
| 2008-02-01 | $34.64 | $59.39 | 182,000 | — | — |
| 2008-01-31 | $32.99 | $56.57 | 165,400 | — | — |
| 2008-01-30 | $32.57 | $55.85 | 125,400 | — | — |
| 2008-01-29 | $32.35 | $55.47 | 124,700 | — | — |
| 2008-01-28 | $32.20 | $55.21 | 148,200 | — | — |
| 2008-01-25 | $31.88 | $54.66 | 130,000 | — | — |
| 2008-01-24 | $32.14 | $55.11 | 217,500 | — | — |
| 2008-01-23 | $32.19 | $55.19 | 267,600 | — | — |
| 2008-01-22 | $33.08 | $56.72 | 232,900 | — | — |
| 2008-01-18 | $32.37 | $55.50 | 232,000 | — | — |
| 2008-01-17 | $33.07 | $56.70 | 217,400 | — | — |
| 2008-01-16 | $34.14 | $58.54 | 290,000 | — | — |
| 2008-01-15 | $35.07 | $60.13 | 201,000 | — | — |
| 2008-01-14 | $37.00 | $63.44 | 141,500 | — | — |
| 2008-01-11 | $37.43 | $64.18 | 141,700 | — | — |
| 2008-01-10 | $39.17 | $67.16 | 192,000 | — | — |
| 2008-01-09 | $40.55 | $69.53 | 207,000 | — | — |
| 2008-01-08 | $41.50 | $71.16 | 123,600 | — | — |
| 2008-01-07 | $43.28 | $74.21 | 151,000 | — | — |
| 2008-01-04 | $43.56 | $74.69 | 94,700 | — | — |
| 2008-01-03 | $45.41 | $77.86 | 122,200 | — | — |
| 2008-01-02 | $45.35 | $77.76 | 229,100 | — | — |