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 | $23.38 | $24.72 | 772,700 | — | — |
| 2008-12-30 | $23.24 | $24.58 | 692,300 | — | — |
| 2008-12-29 | $21.95 | $23.21 | 788,800 | — | — |
| 2008-12-26 | $22.91 | $24.23 | 417,100 | — | — |
| 2008-12-24 | $22.21 | $23.49 | 282,200 | — | — |
| 2008-12-23 | $21.45 | $22.68 | 569,300 | — | — |
| 2008-12-22 | $20.98 | $22.19 | 501,100 | — | — |
| 2008-12-19 | $21.94 | $23.20 | 806,200 | — | — |
| 2008-12-18 | $21.90 | $23.16 | 806,600 | — | — |
| 2008-12-17 | $23.21 | $24.54 | 812,800 | — | — |
| 2008-12-16 | $22.36 | $23.65 | 826,600 | — | — |
| 2008-12-15 | $20.28 | $21.45 | 581,100 | — | — |
| 2008-12-12 | $21.27 | $22.49 | 1,069,500 | — | — |
| 2008-12-11 | $20.71 | $21.90 | 776,100 | — | — |
| 2008-12-10 | $22.37 | $23.66 | 1,224,700 | — | — |
| 2008-12-09 | $22.25 | $23.53 | 1,635,100 | — | — |
| 2008-12-08 | $21.31 | $22.54 | 2,032,700 | — | — |
| 2008-12-05 | $18.60 | $19.67 | 884,700 | — | — |
| 2008-12-04 | $17.61 | $18.62 | 985,100 | — | — |
| 2008-12-03 | $19.18 | $20.28 | 1,227,400 | — | — |
| 2008-12-02 | $17.86 | $18.89 | 863,300 | — | — |
| 2008-12-01 | $15.85 | $16.76 | 1,175,700 | — | — |
| 2008-11-28 | $19.15 | $20.25 | 594,500 | — | — |
| 2008-11-26 | $17.58 | $18.59 | 801,900 | — | — |
| 2008-11-25 | $15.30 | $16.18 | 1,036,300 | — | — |
| 2008-11-24 | $14.27 | $15.09 | 1,024,300 | — | — |
| 2008-11-21 | $12.97 | $13.72 | 1,311,100 | — | — |
| 2008-11-20 | $12.49 | $13.21 | 1,241,200 | — | — |
| 2008-11-19 | $12.54 | $13.26 | 716,300 | — | — |
| 2008-11-18 | $13.85 | $14.65 | 1,205,400 | — | — |
| 2008-11-17 | $13.20 | $13.96 | 440,100 | — | — |
| 2008-11-14 | $14.42 | $15.25 | 1,106,100 | — | — |
| 2008-11-13 | $14.05 | $14.86 | 975,800 | — | — |
| 2008-11-12 | $13.30 | $14.06 | 581,800 | — | — |
| 2008-11-11 | $15.04 | $15.91 | 631,200 | — | — |
| 2008-11-10 | $15.55 | $16.44 | 719,700 | — | — |
| 2008-11-07 | $16.72 | $17.68 | 879,100 | — | — |
| 2008-11-06 | $17.79 | $18.81 | 535,000 | — | — |
| 2008-11-05 | $19.27 | $20.38 | 844,500 | — | — |
| 2008-11-04 | $19.95 | $21.10 | 715,800 | — | — |
| 2008-11-03 | $19.57 | $20.70 | 701,400 | — | — |
| 2008-10-31 | $19.02 | $20.11 | 794,800 | — | — |
| 2008-10-30 | $17.04 | $18.02 | 576,500 | — | — |
| 2008-10-29 | $15.45 | $16.34 | 607,300 | — | — |
| 2008-10-28 | $14.49 | $15.32 | 1,115,800 | — | — |
| 2008-10-27 | $13.60 | $14.38 | 389,600 | — | — |
| 2008-10-24 | $14.44 | $15.27 | 547,200 | — | — |
| 2008-10-23 | $15.52 | $16.41 | 691,500 | — | — |
| 2008-10-22 | $15.66 | $16.56 | 519,900 | — | — |
| 2008-10-21 | $17.31 | $18.31 | 819,300 | — | — |
| 2008-10-20 | $17.70 | $18.72 | 1,140,600 | — | — |
| 2008-10-17 | $17.01 | $17.99 | 997,700 | — | — |
| 2008-10-16 | $16.32 | $17.26 | 1,370,600 | — | — |
| 2008-10-15 | $15.58 | $16.48 | 891,900 | — | — |
| 2008-10-14 | $17.11 | $18.09 | 1,302,700 | — | — |
| 2008-10-13 | $18.25 | $19.30 | 1,246,800 | — | — |
| 2008-10-10 | $17.64 | $18.65 | 1,395,900 | — | — |
| 2008-10-09 | $14.73 | $15.58 | 969,700 | — | — |
| 2008-10-08 | $16.75 | $17.71 | 1,967,100 | — | — |
| 2008-10-07 | $17.56 | $18.57 | 1,348,800 | — | — |
| 2008-10-06 | $21.04 | $22.25 | 1,304,300 | — | — |
| 2008-10-03 | $21.85 | $23.11 | 1,186,900 | — | — |
| 2008-10-02 | $22.13 | $23.40 | 708,800 | — | — |
| 2008-10-01 | $24.50 | $25.91 | 884,800 | — | — |
| 2008-09-30 | $25.79 | $27.27 | 2,604,500 | — | — |
| 2008-09-29 | $22.09 | $23.36 | 593,000 | — | — |
| 2008-09-26 | $24.18 | $25.57 | 514,900 | — | — |
| 2008-09-25 | $24.55 | $25.96 | 457,400 | — | — |
| 2008-09-24 | $25.00 | $26.44 | 483,900 | — | — |
| 2008-09-23 | $25.29 | $26.74 | 580,300 | — | — |
| 2008-09-22 | $26.95 | $28.50 | 512,600 | — | — |
| 2008-09-19 | $28.67 | $30.32 | 1,753,200 | — | — |
| 2008-09-18 | $24.24 | $25.63 | 1,355,800 | — | — |
| 2008-09-17 | $22.94 | $24.26 | 1,152,900 | — | — |
| 2008-09-16 | $23.71 | $25.07 | 546,300 | — | — |
| 2008-09-15 | $23.07 | $24.40 | 492,600 | — | — |
| 2008-09-12 | $25.08 | $26.52 | 598,700 | — | — |
| 2008-09-11 | $24.39 | $25.79 | 1,001,600 | — | — |
| 2008-09-10 | $23.27 | $24.61 | 1,001,500 | — | — |
| 2008-09-09 | $24.16 | $25.55 | 1,102,700 | — | — |
| 2008-09-08 | $25.52 | $26.99 | 637,600 | — | — |
| 2008-09-05 | $26.19 | $27.70 | 712,700 | — | — |
| 2008-09-04 | $24.56 | $25.97 | 514,800 | — | — |
| 2008-09-03 | $26.16 | $27.66 | 446,100 | — | — |
| 2008-09-02 | $26.41 | $27.93 | 362,400 | — | — |
| 2008-08-29 | $26.71 | $28.25 | 297,900 | — | — |
| 2008-08-28 | $27.56 | $29.15 | 317,800 | — | — |
| 2008-08-27 | $26.78 | $28.32 | 252,800 | — | — |
| 2008-08-26 | $25.96 | $27.45 | 340,500 | — | — |
| 2008-08-25 | $25.43 | $26.89 | 424,900 | — | — |
| 2008-08-22 | $26.65 | $28.18 | 504,900 | — | — |
| 2008-08-21 | $27.54 | $29.12 | 258,000 | — | — |
| 2008-08-20 | $27.98 | $29.59 | 237,300 | — | — |
| 2008-08-19 | $27.73 | $29.32 | 325,500 | — | — |
| 2008-08-18 | $28.60 | $30.24 | 277,900 | — | — |
| 2008-08-15 | $29.39 | $31.08 | 311,100 | — | — |
| 2008-08-14 | $29.23 | $30.91 | 322,800 | — | — |
| 2008-08-13 | $28.80 | $30.46 | 419,700 | — | — |
| 2008-08-12 | $28.73 | $30.38 | 641,100 | — | — |
| 2008-08-11 | $31.32 | $33.12 | 632,000 | — | — |
| 2008-08-08 | $31.18 | $32.97 | 1,154,100 | — | — |
| 2008-08-07 | $29.03 | $30.70 | 587,400 | — | — |
| 2008-08-06 | $29.42 | $31.11 | 489,200 | — | — |
| 2008-08-05 | $27.84 | $29.44 | 514,300 | — | — |
| 2008-08-04 | $26.84 | $28.38 | 447,000 | — | — |
| 2008-08-01 | $27.61 | $29.20 | 403,900 | — | — |
| 2008-07-31 | $27.36 | $28.93 | 478,700 | — | — |
| 2008-07-30 | $28.19 | $29.81 | 424,900 | — | — |
| 2008-07-29 | $27.83 | $29.43 | 382,700 | — | — |
| 2008-07-28 | $26.21 | $27.72 | 313,700 | — | — |
| 2008-07-25 | $27.30 | $28.87 | 478,600 | — | — |
| 2008-07-24 | $26.71 | $28.25 | 863,800 | — | — |
| 2008-07-23 | $29.79 | $31.50 | 1,336,400 | — | — |
| 2008-07-22 | $27.80 | $29.40 | 555,100 | — | — |
| 2008-07-21 | $26.99 | $28.54 | 543,800 | — | — |
| 2008-07-18 | $26.23 | $27.74 | 624,900 | — | — |
| 2008-07-17 | $26.45 | $27.97 | 953,200 | — | — |
| 2008-07-16 | $25.26 | $26.71 | 972,600 | — | — |
| 2008-07-15 | $24.67 | $26.09 | 678,600 | — | — |
| 2008-07-14 | $25.19 | $26.64 | 796,700 | — | — |
| 2008-07-11 | $24.58 | $25.99 | 805,900 | — | — |
| 2008-07-10 | $25.43 | $26.89 | 954,100 | — | — |
| 2008-07-09 | $24.52 | $25.93 | 1,602,300 | — | — |
| 2008-07-08 | $26.14 | $27.64 | 1,113,600 | — | — |
| 2008-07-07 | $25.55 | $27.02 | 1,360,100 | — | — |
| 2008-07-03 | $27.23 | $28.80 | 840,500 | — | — |
| 2008-07-02 | $27.95 | $29.56 | 1,214,400 | — | — |
| 2008-07-01 | $31.96 | $33.80 | 719,200 | — | — |
| 2008-06-30 | $33.05 | $34.95 | 532,100 | — | — |
| 2008-06-27 | $32.57 | $34.44 | 904,700 | — | — |
| 2008-06-26 | $33.42 | $35.34 | 935,800 | — | — |
| 2008-06-25 | $35.33 | $37.36 | 464,900 | — | — |
| 2008-06-24 | $34.18 | $36.15 | 512,200 | — | — |
| 2008-06-23 | $35.26 | $37.29 | 340,700 | — | — |
| 2008-06-20 | $35.14 | $37.16 | 588,100 | — | — |
| 2008-06-19 | $37.68 | $39.85 | 373,800 | — | — |
| 2008-06-18 | $37.56 | $39.72 | 456,000 | — | — |
| 2008-06-17 | $37.32 | $39.47 | 461,500 | — | — |
| 2008-06-16 | $38.09 | $40.28 | 319,300 | — | — |
| 2008-06-13 | $38.04 | $40.23 | 695,800 | — | — |
| 2008-06-12 | $36.64 | $38.75 | 682,500 | — | — |
| 2008-06-11 | $35.85 | $37.91 | 651,200 | — | — |
| 2008-06-10 | $38.38 | $40.59 | 423,400 | — | — |
| 2008-06-09 | $39.17 | $41.42 | 687,900 | — | — |
| 2008-06-06 | $39.09 | $41.34 | 506,000 | — | — |
| 2008-06-05 | $40.30 | $42.62 | 694,300 | — | — |
| 2008-06-04 | $39.18 | $41.43 | 572,800 | — | — |
| 2008-06-03 | $37.94 | $40.12 | 1,103,600 | — | — |
| 2008-06-02 | $38.34 | $40.55 | 495,300 | — | — |
| 2008-05-30 | $38.49 | $40.70 | 609,900 | — | — |
| 2008-05-29 | $39.53 | $41.80 | 621,100 | — | — |
| 2008-05-28 | $40.37 | $42.69 | 393,600 | — | — |
| 2008-05-27 | $39.33 | $41.59 | 648,600 | — | — |
| 2008-05-23 | $40.21 | $42.52 | 498,100 | — | — |
| 2008-05-22 | $41.67 | $44.07 | 401,400 | — | — |
| 2008-05-21 | $41.00 | $43.36 | 403,900 | — | — |
| 2008-05-20 | $42.00 | $44.42 | 335,000 | — | — |
| 2008-05-19 | $41.51 | $43.90 | 333,900 | — | — |
| 2008-05-16 | $41.89 | $44.30 | 378,600 | — | — |
| 2008-05-15 | $42.05 | $44.47 | 448,900 | — | — |
| 2008-05-14 | $42.00 | $44.42 | 392,600 | — | — |
| 2008-05-13 | $42.04 | $44.46 | 483,000 | — | — |
| 2008-05-12 | $41.47 | $43.86 | 335,100 | — | — |
| 2008-05-09 | $40.85 | $43.20 | 575,200 | — | — |
| 2008-05-08 | $41.91 | $44.32 | 2,263,000 | — | — |
| 2008-05-07 | $38.91 | $41.15 | 702,800 | — | — |
| 2008-05-06 | $38.60 | $40.82 | 558,700 | — | — |
| 2008-05-05 | $37.60 | $39.76 | 381,100 | — | — |
| 2008-05-02 | $38.07 | $40.26 | 524,600 | — | — |
| 2008-05-01 | $36.89 | $39.01 | 386,100 | — | — |
| 2008-04-30 | $36.18 | $38.26 | 375,500 | — | — |
| 2008-04-29 | $38.24 | $40.44 | 389,500 | — | — |
| 2008-04-28 | $38.80 | $41.03 | 630,500 | — | — |
| 2008-04-25 | $38.32 | $40.52 | 552,100 | — | — |
| 2008-04-24 | $36.23 | $38.31 | 665,200 | — | — |
| 2008-04-23 | $35.13 | $37.15 | 702,200 | — | — |
| 2008-04-22 | $35.89 | $37.95 | 511,300 | — | — |
| 2008-04-21 | $37.96 | $40.14 | 554,900 | — | — |
| 2008-04-18 | $37.11 | $39.24 | 775,500 | — | — |
| 2008-04-17 | $35.51 | $37.55 | 416,500 | — | — |
| 2008-04-16 | $36.19 | $38.27 | 966,100 | — | — |
| 2008-04-15 | $34.07 | $36.03 | 998,000 | — | — |
| 2008-04-14 | $35.36 | $37.39 | 1,239,500 | — | — |
| 2008-04-11 | $39.22 | $41.48 | 667,600 | — | — |
| 2008-04-10 | $41.10 | $43.46 | 454,400 | — | — |
| 2008-04-09 | $40.21 | $42.52 | 504,600 | — | — |
| 2008-04-08 | $40.72 | $43.06 | 601,300 | — | — |
| 2008-04-07 | $40.10 | $42.41 | 518,400 | — | — |
| 2008-04-04 | $40.06 | $42.36 | 655,200 | — | — |
| 2008-04-03 | $39.86 | $42.15 | 1,268,600 | — | — |
| 2008-04-02 | $38.25 | $40.45 | 496,200 | — | — |
| 2008-04-01 | $38.10 | $40.29 | 585,800 | — | — |
| 2008-03-31 | $36.23 | $38.31 | 286,900 | — | — |
| 2008-03-28 | $35.88 | $37.94 | 385,900 | — | — |
| 2008-03-27 | $37.61 | $39.77 | 591,200 | — | — |
| 2008-03-26 | $36.97 | $39.10 | 583,900 | — | — |
| 2008-03-25 | $37.07 | $39.20 | 412,500 | — | — |
| 2008-03-24 | $36.82 | $38.94 | 701,900 | — | — |
| 2008-03-20 | $34.06 | $36.02 | 817,300 | — | — |
| 2008-03-19 | $33.52 | $35.45 | 584,800 | — | — |
| 2008-03-18 | $34.40 | $36.38 | 1,005,900 | — | — |
| 2008-03-17 | $34.26 | $36.23 | 996,400 | — | — |
| 2008-03-14 | $38.21 | $40.41 | 742,000 | — | — |
| 2008-03-13 | $39.98 | $42.28 | 933,100 | — | — |
| 2008-03-12 | $35.39 | $37.43 | 468,100 | — | — |
| 2008-03-11 | $36.56 | $38.66 | 540,700 | — | — |
| 2008-03-10 | $32.49 | $34.36 | 445,200 | — | — |
| 2008-03-07 | $34.21 | $36.18 | 522,600 | — | — |
| 2008-03-06 | $34.92 | $36.93 | 501,600 | — | — |
| 2008-03-05 | $37.36 | $39.51 | 421,200 | — | — |
| 2008-03-04 | $37.15 | $39.29 | 652,100 | — | — |
| 2008-03-03 | $36.06 | $38.13 | 657,300 | — | — |
| 2008-02-29 | $37.48 | $39.64 | 720,300 | — | — |
| 2008-02-28 | $38.85 | $41.08 | 847,100 | — | — |
| 2008-02-27 | $39.75 | $42.04 | 1,853,400 | — | — |
| 2008-02-26 | $38.91 | $41.15 | 662,700 | — | — |
| 2008-02-25 | $38.87 | $41.11 | 891,800 | — | — |
| 2008-02-22 | $36.43 | $38.53 | 515,600 | — | — |
| 2008-02-21 | $37.60 | $39.76 | 414,300 | — | — |
| 2008-02-20 | $37.00 | $39.13 | 502,000 | — | — |
| 2008-02-19 | $37.18 | $39.32 | 626,600 | — | — |
| 2008-02-15 | $36.31 | $38.40 | 622,800 | — | — |
| 2008-02-14 | $36.05 | $38.12 | 475,400 | — | — |
| 2008-02-13 | $35.65 | $37.70 | 514,400 | — | — |
| 2008-02-12 | $35.02 | $37.03 | 559,600 | — | — |
| 2008-02-11 | $34.26 | $36.23 | 451,300 | — | — |
| 2008-02-08 | $33.98 | $35.93 | 436,700 | — | — |
| 2008-02-07 | $33.02 | $34.92 | 782,400 | — | — |
| 2008-02-06 | $32.87 | $34.76 | 740,900 | — | — |
| 2008-02-05 | $35.76 | $37.82 | 1,015,400 | — | — |
| 2008-02-04 | $34.76 | $36.76 | 591,000 | — | — |
| 2008-02-01 | $37.10 | $39.23 | 608,400 | — | — |
| 2008-01-31 | $34.72 | $36.72 | 614,900 | — | — |
| 2008-01-30 | $34.15 | $36.11 | 513,200 | — | — |
| 2008-01-29 | $34.84 | $36.84 | 409,200 | — | — |
| 2008-01-28 | $34.95 | $36.96 | 768,600 | — | — |
| 2008-01-25 | $32.84 | $34.73 | 810,200 | — | — |
| 2008-01-24 | $33.65 | $35.59 | 813,600 | — | — |
| 2008-01-23 | $33.91 | $35.86 | 1,463,500 | — | — |
| 2008-01-22 | $32.41 | $34.27 | 1,786,300 | — | — |
| 2008-01-18 | $28.41 | $30.04 | 2,363,900 | — | — |
| 2008-01-17 | $27.65 | $29.24 | 4,001,600 | — | — |
| 2008-01-16 | $37.70 | $39.87 | 941,900 | — | — |
| 2008-01-15 | $36.57 | $38.67 | 710,000 | — | — |
| 2008-01-14 | $38.53 | $40.75 | 883,600 | — | — |
| 2008-01-11 | $36.45 | $38.55 | 917,000 | — | — |
| 2008-01-10 | $37.39 | $39.54 | 1,043,200 | — | — |
| 2008-01-09 | $34.19 | $36.16 | 1,623,800 | — | — |
| 2008-01-08 | $34.77 | $36.77 | 1,339,900 | — | — |
| 2008-01-07 | $39.12 | $41.37 | 988,700 | — | — |
| 2008-01-04 | $40.50 | $42.83 | 711,600 | — | — |
| 2008-01-03 | $41.46 | $43.84 | 654,000 | — | — |
| 2008-01-02 | $41.30 | $43.68 | 761,900 | — | — |