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 | $16.28 | $56.99 | 875,700 | — | — |
| 2008-12-30 | $16.00 | $56.01 | 708,900 | — | — |
| 2008-12-29 | $15.56 | $54.47 | 874,200 | — | — |
| 2008-12-26 | $15.68 | $54.89 | 313,800 | — | — |
| 2008-12-24 | $15.57 | $54.49 | 417,750 | — | — |
| 2008-12-23 | $15.41 | $53.95 | 912,900 | — | — |
| 2008-12-22 | $15.74 | $55.10 | 876,000 | — | — |
| 2008-12-19 | $15.63 | $54.72 | 1,648,350 | — | — |
| 2008-12-18 | $15.89 | $55.61 | 1,087,800 | — | — |
| 2008-12-17 | $15.73 | $55.05 | 1,188,900 | — | — |
| 2008-12-16 | $16.04 | $56.15 | 1,808,550 | — | — |
| 2008-12-15 | $15.65 | $54.77 | 1,053,900 | — | — |
| 2008-12-12 | $15.65 | $54.77 | 1,450,050 | — | — |
| 2008-12-11 | $15.36 | $53.77 | 1,352,250 | — | — |
| 2008-12-10 | $15.72 | $54.58 | 1,807,350 | — | — |
| 2008-12-09 | $15.40 | $53.47 | 1,497,600 | — | — |
| 2008-12-08 | $15.27 | $53.03 | 1,252,650 | — | — |
| 2008-12-05 | $15.35 | $53.30 | 1,476,750 | — | — |
| 2008-12-04 | $14.51 | $50.36 | 1,165,500 | — | — |
| 2008-12-03 | $15.26 | $52.98 | 1,431,750 | — | — |
| 2008-12-02 | $14.99 | $52.05 | 1,191,150 | — | — |
| 2008-12-01 | $14.67 | $50.92 | 1,076,250 | — | — |
| 2008-11-28 | $15.57 | $54.07 | 521,550 | — | — |
| 2008-11-26 | $15.37 | $53.37 | 1,168,950 | — | — |
| 2008-11-25 | $15.53 | $53.90 | 1,342,800 | — | — |
| 2008-11-24 | $15.53 | $53.90 | 1,290,600 | — | — |
| 2008-11-21 | $15.63 | $54.28 | 1,744,500 | — | — |
| 2008-11-20 | $14.45 | $50.16 | 1,497,300 | — | — |
| 2008-11-19 | $15.31 | $53.16 | 1,596,000 | — | — |
| 2008-11-18 | $15.49 | $53.77 | 1,416,450 | — | — |
| 2008-11-17 | $15.51 | $53.84 | 1,158,750 | — | — |
| 2008-11-14 | $15.34 | $53.26 | 1,362,450 | — | — |
| 2008-11-13 | $15.90 | $55.20 | 1,407,300 | — | — |
| 2008-11-12 | $14.67 | $50.94 | 1,197,750 | — | — |
| 2008-11-11 | $15.34 | $53.26 | 1,368,300 | — | — |
| 2008-11-10 | $15.91 | $55.22 | 850,050 | — | — |
| 2008-11-07 | $15.66 | $54.37 | 895,950 | — | — |
| 2008-11-06 | $15.25 | $52.96 | 1,084,800 | — | — |
| 2008-11-05 | $15.44 | $53.60 | 838,950 | — | — |
| 2008-11-04 | $15.88 | $55.13 | 722,250 | — | — |
| 2008-11-03 | $15.87 | $55.09 | 762,150 | — | — |
| 2008-10-31 | $15.91 | $55.25 | 1,323,900 | — | — |
| 2008-10-30 | $15.67 | $54.39 | 973,350 | — | — |
| 2008-10-29 | $15.02 | $52.15 | 933,600 | — | — |
| 2008-10-28 | $15.02 | $52.15 | 907,050 | — | — |
| 2008-10-27 | $13.90 | $48.26 | 1,104,000 | — | — |
| 2008-10-24 | $14.94 | $51.87 | 1,196,400 | — | — |
| 2008-10-23 | $15.27 | $53.00 | 1,777,500 | — | — |
| 2008-10-22 | $14.64 | $50.83 | 1,075,200 | — | — |
| 2008-10-21 | $15.27 | $53.03 | 1,092,300 | — | — |
| 2008-10-20 | $15.60 | $54.16 | 954,000 | — | — |
| 2008-10-17 | $14.39 | $49.95 | 1,497,900 | — | — |
| 2008-10-16 | $15.07 | $52.33 | 1,967,550 | — | — |
| 2008-10-15 | $14.01 | $48.63 | 1,145,250 | — | — |
| 2008-10-14 | $15.07 | $52.31 | 1,601,550 | — | — |
| 2008-10-13 | $15.27 | $53.00 | 1,130,550 | — | — |
| 2008-10-10 | $13.29 | $46.13 | 1,992,150 | — | — |
| 2008-10-09 | $13.93 | $48.35 | 1,266,600 | — | — |
| 2008-10-08 | $15.25 | $52.96 | 1,561,350 | — | — |
| 2008-10-07 | $16.00 | $55.55 | 1,438,800 | — | — |
| 2008-10-06 | $17.08 | $59.30 | 1,909,200 | — | — |
| 2008-10-03 | $17.14 | $59.51 | 1,776,150 | — | — |
| 2008-10-02 | $17.26 | $59.92 | 1,386,600 | — | — |
| 2008-10-01 | $17.57 | $60.99 | 15,717,000 | — | — |
| 2008-09-30 | $17.19 | $59.67 | 1,369,500 | — | — |
| 2008-09-29 | $16.78 | $58.26 | 880,200 | — | — |
| 2008-09-26 | $17.30 | $60.06 | 490,050 | — | — |
| 2008-09-25 | $17.25 | $59.88 | 583,200 | — | — |
| 2008-09-24 | $17.01 | $59.07 | 429,450 | — | — |
| 2008-09-23 | $17.17 | $59.62 | 413,250 | — | — |
| 2008-09-22 | $17.43 | $60.52 | 609,600 | — | — |
| 2008-09-19 | $17.46 | $60.62 | 994,200 | — | — |
| 2008-09-18 | $17.31 | $60.08 | 1,190,850 | — | — |
| 2008-09-17 | $17.34 | $60.20 | 960,450 | — | — |
| 2008-09-16 | $18.08 | $62.77 | 1,026,450 | — | — |
| 2008-09-15 | $17.78 | $61.73 | 405,150 | — | — |
| 2008-09-12 | $18.24 | $63.33 | 484,500 | — | — |
| 2008-09-11 | $17.93 | $62.24 | 403,800 | — | — |
| 2008-09-10 | $18.01 | $62.07 | 436,650 | — | — |
| 2008-09-09 | $17.85 | $61.52 | 864,600 | — | — |
| 2008-09-08 | $18.31 | $63.13 | 523,800 | — | — |
| 2008-09-05 | $18.19 | $62.71 | 614,700 | — | — |
| 2008-09-04 | $18.19 | $62.71 | 653,250 | — | — |
| 2008-09-03 | $18.34 | $63.22 | 686,850 | — | — |
| 2008-09-02 | $18.39 | $63.38 | 905,700 | — | — |
| 2008-08-29 | $18.33 | $63.19 | 505,500 | — | — |
| 2008-08-28 | $18.35 | $63.24 | 786,300 | — | — |
| 2008-08-27 | $18.51 | $63.81 | 438,900 | — | — |
| 2008-08-26 | $18.25 | $62.92 | 810,000 | — | — |
| 2008-08-25 | $18.31 | $63.10 | 538,350 | — | — |
| 2008-08-22 | $18.31 | $63.13 | 390,750 | — | — |
| 2008-08-21 | $18.29 | $63.06 | 598,200 | — | — |
| 2008-08-20 | $18.26 | $62.94 | 319,200 | — | — |
| 2008-08-19 | $18.24 | $62.87 | 642,600 | — | — |
| 2008-08-18 | $18.23 | $62.85 | 593,100 | — | — |
| 2008-08-15 | $17.97 | $61.95 | 426,000 | — | — |
| 2008-08-14 | $18.04 | $62.18 | 428,100 | — | — |
| 2008-08-13 | $18.17 | $62.64 | 541,200 | — | — |
| 2008-08-12 | $18.04 | $62.18 | 919,200 | — | — |
| 2008-08-11 | $17.65 | $60.85 | 842,400 | — | — |
| 2008-08-08 | $17.42 | $60.05 | 827,250 | — | — |
| 2008-08-07 | $17.51 | $60.34 | 593,700 | — | — |
| 2008-08-06 | $17.71 | $61.06 | 450,000 | — | — |
| 2008-08-05 | $17.94 | $61.84 | 505,200 | — | — |
| 2008-08-04 | $17.57 | $60.57 | 494,700 | — | — |
| 2008-08-01 | $17.50 | $60.32 | 710,100 | — | — |
| 2008-07-31 | $18.04 | $62.18 | 616,350 | — | — |
| 2008-07-30 | $18.25 | $62.92 | 431,850 | — | — |
| 2008-07-29 | $17.66 | $60.87 | 373,950 | — | — |
| 2008-07-28 | $17.72 | $61.08 | 510,000 | — | — |
| 2008-07-25 | $17.61 | $60.71 | 491,250 | — | — |
| 2008-07-24 | $17.70 | $61.01 | 619,350 | — | — |
| 2008-07-23 | $17.71 | $61.03 | 669,450 | — | — |
| 2008-07-22 | $17.95 | $61.88 | 830,100 | — | — |
| 2008-07-21 | $17.55 | $60.48 | 600,750 | — | — |
| 2008-07-18 | $17.45 | $60.14 | 583,200 | — | — |
| 2008-07-17 | $17.56 | $60.53 | 572,550 | — | — |
| 2008-07-16 | $17.79 | $61.33 | 342,300 | — | — |
| 2008-07-15 | $18.07 | $62.30 | 523,350 | — | — |
| 2008-07-14 | $18.15 | $62.55 | 887,250 | — | — |
| 2008-07-11 | $18.20 | $62.73 | 537,750 | — | — |
| 2008-07-10 | $18.09 | $62.34 | 509,700 | — | — |
| 2008-07-09 | $18.13 | $62.50 | 639,600 | — | — |
| 2008-07-08 | $17.89 | $61.65 | 615,900 | — | — |
| 2008-07-07 | $17.85 | $61.54 | 645,600 | — | — |
| 2008-07-03 | $17.98 | $61.98 | 635,100 | — | — |
| 2008-07-02 | $18.53 | $63.86 | 643,500 | — | — |
| 2008-07-01 | $18.82 | $64.87 | 927,300 | — | — |
| 2008-06-30 | $19.14 | $65.97 | 946,500 | — | — |
| 2008-06-27 | $18.53 | $63.86 | 1,072,650 | — | — |
| 2008-06-26 | $18.81 | $64.85 | 1,172,850 | — | — |
| 2008-06-25 | $18.73 | $64.57 | 711,900 | — | — |
| 2008-06-24 | $18.32 | $63.15 | 1,158,000 | — | — |
| 2008-06-23 | $18.96 | $65.35 | 672,600 | — | — |
| 2008-06-20 | $18.51 | $63.81 | 851,550 | — | — |
| 2008-06-19 | $18.78 | $64.73 | 485,550 | — | — |
| 2008-06-18 | $18.60 | $64.11 | 1,102,200 | — | — |
| 2008-06-17 | $18.68 | $64.39 | 827,700 | — | — |
| 2008-06-16 | $18.62 | $64.18 | 550,800 | — | — |
| 2008-06-13 | $18.04 | $62.18 | 442,050 | — | — |
| 2008-06-12 | $17.89 | $61.65 | 602,700 | — | — |
| 2008-06-11 | $17.72 | $60.64 | 630,600 | — | — |
| 2008-06-10 | $17.83 | $61.00 | 893,700 | — | — |
| 2008-06-09 | $17.73 | $60.68 | 262,650 | — | — |
| 2008-06-06 | $17.74 | $60.71 | 259,650 | — | — |
| 2008-06-05 | $17.98 | $61.53 | 338,250 | — | — |
| 2008-06-04 | $17.83 | $61.00 | 232,650 | — | — |
| 2008-06-03 | $17.67 | $60.45 | 429,000 | — | — |
| 2008-06-02 | $17.75 | $60.75 | 416,550 | — | — |
| 2008-05-30 | $17.99 | $61.55 | 731,700 | — | — |
| 2008-05-29 | $17.86 | $61.12 | 412,200 | — | — |
| 2008-05-28 | $17.87 | $61.14 | 305,250 | — | — |
| 2008-05-27 | $17.83 | $61.00 | 336,600 | — | — |
| 2008-05-23 | $17.52 | $59.95 | 315,300 | — | — |
| 2008-05-22 | $17.77 | $60.82 | 289,500 | — | — |
| 2008-05-21 | $17.82 | $60.98 | 306,600 | — | — |
| 2008-05-20 | $17.71 | $60.59 | 277,950 | — | — |
| 2008-05-19 | $17.82 | $60.98 | 238,650 | — | — |
| 2008-05-16 | $17.81 | $60.96 | 214,950 | — | — |
| 2008-05-15 | $17.77 | $60.82 | 379,200 | — | — |
| 2008-05-14 | $17.63 | $60.34 | 330,900 | — | — |
| 2008-05-13 | $17.65 | $60.41 | 444,600 | — | — |
| 2008-05-12 | $17.55 | $60.04 | 212,250 | — | — |
| 2008-05-09 | $17.42 | $59.61 | 328,050 | — | — |
| 2008-05-08 | $17.40 | $59.54 | 517,800 | — | — |
| 2008-05-07 | $17.40 | $59.54 | 516,300 | — | — |
| 2008-05-06 | $17.33 | $59.31 | 477,150 | — | — |
| 2008-05-05 | $17.36 | $59.40 | 727,950 | — | — |
| 2008-05-02 | $17.47 | $59.79 | 455,700 | — | — |
| 2008-05-01 | $17.35 | $59.38 | 478,950 | — | — |
| 2008-04-30 | $17.33 | $59.31 | 650,850 | — | — |
| 2008-04-29 | $17.50 | $59.88 | 459,300 | — | — |
| 2008-04-28 | $17.68 | $60.50 | 333,000 | — | — |
| 2008-04-25 | $17.65 | $60.39 | 276,300 | — | — |
| 2008-04-24 | $17.69 | $60.55 | 302,550 | — | — |
| 2008-04-23 | $17.58 | $60.16 | 321,900 | — | — |
| 2008-04-22 | $17.50 | $59.88 | 346,350 | — | — |
| 2008-04-21 | $17.68 | $60.50 | 448,800 | — | — |
| 2008-04-18 | $18.05 | $61.75 | 334,500 | — | — |
| 2008-04-17 | $17.88 | $61.18 | 279,750 | — | — |
| 2008-04-16 | $17.97 | $61.48 | 504,750 | — | — |
| 2008-04-15 | $17.38 | $59.47 | 485,850 | — | — |
| 2008-04-14 | $17.15 | $58.67 | 754,950 | — | — |
| 2008-04-11 | $16.83 | $57.60 | 382,950 | — | — |
| 2008-04-10 | $16.98 | $58.10 | 391,350 | — | — |
| 2008-04-09 | $17.13 | $58.63 | 324,900 | — | — |
| 2008-04-08 | $17.27 | $59.11 | 415,050 | — | — |
| 2008-04-07 | $17.15 | $58.67 | 391,950 | — | — |
| 2008-04-04 | $16.87 | $57.74 | 480,600 | — | — |
| 2008-04-03 | $16.95 | $58.01 | 427,500 | — | — |
| 2008-04-02 | $17.10 | $58.52 | 654,900 | — | — |
| 2008-04-01 | $17.05 | $58.33 | 474,900 | — | — |
| 2008-03-31 | $16.61 | $56.85 | 755,400 | — | — |
| 2008-03-28 | $16.50 | $56.46 | 475,650 | — | — |
| 2008-03-27 | $16.54 | $56.60 | 565,950 | — | — |
| 2008-03-26 | $16.74 | $57.28 | 581,850 | — | — |
| 2008-03-25 | $16.63 | $56.92 | 805,950 | — | — |
| 2008-03-24 | $16.49 | $56.42 | 734,700 | — | — |
| 2008-03-20 | $16.73 | $57.26 | 623,400 | — | — |
| 2008-03-19 | $16.53 | $56.55 | 584,850 | — | — |
| 2008-03-18 | $16.87 | $57.74 | 676,800 | — | — |
| 2008-03-17 | $16.45 | $56.28 | 817,200 | — | — |
| 2008-03-14 | $16.81 | $57.53 | 631,500 | — | — |
| 2008-03-13 | $17.03 | $58.29 | 484,350 | — | — |
| 2008-03-12 | $16.91 | $57.85 | 660,900 | — | — |
| 2008-03-11 | $17.15 | $58.28 | 702,300 | — | — |
| 2008-03-10 | $17.17 | $58.34 | 573,450 | — | — |
| 2008-03-07 | $17.26 | $58.64 | 640,050 | — | — |
| 2008-03-06 | $17.31 | $58.82 | 425,100 | — | — |
| 2008-03-05 | $17.59 | $59.75 | 576,150 | — | — |
| 2008-03-04 | $17.53 | $59.57 | 898,950 | — | — |
| 2008-03-03 | $17.30 | $58.77 | 694,350 | — | — |
| 2008-02-29 | $17.07 | $58.00 | 1,115,100 | — | — |
| 2008-02-28 | $17.90 | $60.81 | 613,800 | — | — |
| 2008-02-27 | $17.83 | $60.56 | 527,100 | — | — |
| 2008-02-26 | $17.94 | $60.95 | 3,532,650 | — | — |
| 2008-02-25 | $17.74 | $60.27 | 772,650 | — | — |
| 2008-02-22 | $17.65 | $59.97 | 845,550 | — | — |
| 2008-02-21 | $17.55 | $59.63 | 567,900 | — | — |
| 2008-02-20 | $17.84 | $60.61 | 748,650 | — | — |
| 2008-02-19 | $17.67 | $60.02 | 445,500 | — | — |
| 2008-02-15 | $17.57 | $59.70 | 488,850 | — | — |
| 2008-02-14 | $17.74 | $60.27 | 495,000 | — | — |
| 2008-02-13 | $17.83 | $60.56 | 759,150 | — | — |
| 2008-02-12 | $17.73 | $60.22 | 566,700 | — | — |
| 2008-02-11 | $17.53 | $59.57 | 646,500 | — | — |
| 2008-02-08 | $17.36 | $58.98 | 1,473,000 | — | — |
| 2008-02-07 | $17.28 | $58.71 | 675,750 | — | — |
| 2008-02-06 | $17.20 | $58.43 | 486,900 | — | — |
| 2008-02-05 | $17.41 | $59.16 | 533,850 | — | — |
| 2008-02-04 | $17.86 | $60.68 | 948,000 | — | — |
| 2008-02-01 | $17.51 | $59.50 | 1,048,050 | — | — |
| 2008-01-31 | $17.75 | $60.29 | 624,300 | — | — |
| 2008-01-30 | $17.21 | $58.46 | 945,450 | — | — |
| 2008-01-29 | $17.21 | $58.46 | 652,500 | — | — |
| 2008-01-28 | $16.95 | $57.57 | 499,200 | — | — |
| 2008-01-25 | $16.59 | $56.37 | 578,100 | — | — |
| 2008-01-24 | $16.59 | $56.35 | 670,350 | — | — |
| 2008-01-23 | $16.79 | $57.03 | 899,700 | — | — |
| 2008-01-22 | $16.50 | $56.06 | 1,601,250 | — | — |
| 2008-01-18 | $16.67 | $56.62 | 732,900 | — | — |
| 2008-01-17 | $17.09 | $58.07 | 928,500 | — | — |
| 2008-01-16 | $17.62 | $59.86 | 587,100 | — | — |
| 2008-01-15 | $17.70 | $60.13 | 449,700 | — | — |
| 2008-01-14 | $17.91 | $60.83 | 510,000 | — | — |
| 2008-01-11 | $17.98 | $61.08 | 458,550 | — | — |
| 2008-01-10 | $17.91 | $60.86 | 511,350 | — | — |
| 2008-01-09 | $17.89 | $60.77 | 611,700 | — | — |
| 2008-01-08 | $17.63 | $59.88 | 925,650 | — | — |
| 2008-01-07 | $17.75 | $60.31 | 568,350 | — | — |
| 2008-01-04 | $17.69 | $60.09 | 468,300 | — | — |
| 2008-01-03 | $17.86 | $60.68 | 442,950 | — | — |
| 2008-01-02 | $18.16 | $61.70 | 398,250 | — | — |