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 | $28.70 | $34.41 | 41,200 | — | — |
| 2008-12-30 | $27.44 | $32.91 | 10,400 | — | — |
| 2008-12-29 | $27.43 | $32.90 | 20,000 | — | — |
| 2008-12-26 | $27.47 | $32.94 | 8,000 | — | — |
| 2008-12-24 | $26.74 | $32.06 | 6,200 | — | — |
| 2008-12-23 | $27.04 | $32.32 | 9,800 | — | — |
| 2008-12-22 | $27.23 | $32.54 | 20,200 | — | — |
| 2008-12-19 | $26.30 | $31.43 | 78,400 | — | — |
| 2008-12-18 | $26.50 | $31.67 | 19,400 | — | — |
| 2008-12-17 | $25.93 | $30.99 | 27,200 | — | — |
| 2008-12-16 | $25.87 | $30.92 | 34,200 | — | — |
| 2008-12-15 | $25.00 | $29.88 | 34,200 | — | — |
| 2008-12-12 | $25.45 | $30.41 | 17,800 | — | — |
| 2008-12-11 | $24.94 | $29.81 | 11,000 | — | — |
| 2008-12-10 | $25.32 | $30.26 | 44,800 | — | — |
| 2008-12-09 | $24.75 | $29.59 | 10,000 | — | — |
| 2008-12-08 | $25.49 | $30.46 | 47,200 | — | — |
| 2008-12-05 | $24.23 | $28.95 | 15,800 | — | — |
| 2008-12-04 | $22.76 | $27.20 | 5,000 | — | — |
| 2008-12-03 | $23.48 | $28.06 | 37,800 | — | — |
| 2008-12-02 | $24.41 | $29.17 | 11,200 | — | — |
| 2008-12-01 | $23.24 | $27.77 | 15,600 | — | — |
| 2008-11-28 | $24.00 | $28.68 | 1,800 | — | — |
| 2008-11-26 | $24.59 | $29.39 | 13,200 | — | — |
| 2008-11-25 | $23.00 | $27.49 | 30,200 | — | — |
| 2008-11-24 | $24.20 | $28.92 | 37,800 | — | — |
| 2008-11-21 | $22.11 | $26.42 | 20,800 | — | — |
| 2008-11-20 | $20.31 | $24.27 | 6,800 | — | — |
| 2008-11-19 | $21.61 | $25.82 | 30,400 | — | — |
| 2008-11-18 | $22.25 | $26.59 | 10,000 | — | — |
| 2008-11-17 | $21.70 | $25.93 | 7,000 | — | — |
| 2008-11-14 | $22.00 | $26.29 | 3,600 | — | — |
| 2008-11-13 | $23.00 | $27.48 | 12,600 | — | — |
| 2008-11-12 | $21.03 | $25.13 | 18,400 | — | — |
| 2008-11-11 | $21.70 | $25.93 | 10,800 | — | — |
| 2008-11-10 | $22.11 | $26.42 | 11,200 | — | — |
| 2008-11-07 | $24.00 | $28.68 | 10,800 | — | — |
| 2008-11-06 | $23.92 | $28.58 | 6,600 | — | — |
| 2008-11-05 | $24.99 | $29.86 | 9,000 | — | — |
| 2008-11-04 | $25.50 | $30.47 | 10,200 | — | — |
| 2008-11-03 | $25.13 | $30.03 | 25,800 | — | — |
| 2008-10-31 | $24.57 | $29.36 | 16,000 | — | — |
| 2008-10-30 | $20.72 | $24.76 | 5,400 | — | — |
| 2008-10-29 | $20.83 | $24.89 | 13,600 | — | — |
| 2008-10-28 | $20.72 | $24.76 | 13,600 | — | — |
| 2008-10-27 | $19.71 | $23.55 | 14,600 | — | — |
| 2008-10-24 | $21.45 | $25.64 | 8,400 | — | — |
| 2008-10-23 | $21.67 | $25.89 | 10,400 | — | — |
| 2008-10-22 | $20.75 | $24.80 | 11,200 | — | — |
| 2008-10-21 | $21.54 | $25.74 | 17,400 | — | — |
| 2008-10-20 | $23.31 | $27.85 | 15,400 | — | — |
| 2008-10-17 | $23.59 | $28.20 | 38,200 | — | — |
| 2008-10-16 | $24.19 | $28.91 | 19,000 | — | — |
| 2008-10-15 | $20.09 | $24.02 | 7,200 | — | — |
| 2008-10-14 | $21.32 | $25.48 | 6,200 | — | — |
| 2008-10-13 | $23.18 | $27.70 | 25,800 | — | — |
| 2008-10-10 | $21.97 | $26.25 | 16,000 | — | — |
| 2008-10-09 | $21.44 | $25.62 | 12,000 | — | — |
| 2008-10-08 | $21.47 | $25.66 | 15,000 | — | — |
| 2008-10-07 | $21.85 | $25.92 | 14,200 | — | — |
| 2008-10-06 | $21.88 | $25.95 | 31,200 | — | — |
| 2008-10-03 | $22.00 | $26.10 | 12,400 | — | — |
| 2008-10-02 | $22.08 | $26.19 | 20,200 | — | — |
| 2008-10-01 | $23.89 | $28.33 | 1,600 | — | — |
| 2008-09-30 | $23.83 | $28.27 | 12,400 | — | — |
| 2008-09-29 | $21.47 | $25.46 | 18,800 | — | — |
| 2008-09-26 | $24.37 | $28.90 | 9,400 | — | — |
| 2008-09-25 | $24.89 | $29.52 | 6,800 | — | — |
| 2008-09-24 | $24.39 | $28.92 | 3,600 | — | — |
| 2008-09-23 | $24.85 | $29.48 | 7,200 | — | — |
| 2008-09-22 | $25.50 | $30.24 | 5,000 | — | — |
| 2008-09-19 | $25.75 | $30.55 | 111,400 | — | — |
| 2008-09-18 | $24.75 | $29.35 | 14,400 | — | — |
| 2008-09-17 | $22.62 | $26.83 | 8,800 | — | — |
| 2008-09-16 | $25.12 | $29.79 | 16,400 | — | — |
| 2008-09-15 | $23.43 | $27.79 | 4,800 | — | — |
| 2008-09-12 | $23.87 | $28.31 | 6,800 | — | — |
| 2008-09-11 | $23.86 | $28.30 | 6,600 | — | — |
| 2008-09-10 | $22.61 | $26.82 | 5,000 | — | — |
| 2008-09-09 | $21.72 | $25.76 | 3,400 | — | — |
| 2008-09-08 | $21.99 | $26.08 | 7,400 | — | — |
| 2008-09-05 | $21.47 | $25.46 | 3,400 | — | — |
| 2008-09-04 | $21.74 | $25.79 | 5,600 | — | — |
| 2008-09-03 | $22.23 | $26.37 | 2,600 | — | — |
| 2008-09-02 | $22.50 | $26.68 | 16,800 | — | — |
| 2008-08-29 | $22.47 | $26.65 | 6,400 | — | — |
| 2008-08-28 | $22.64 | $26.85 | 7,200 | — | — |
| 2008-08-27 | $21.80 | $25.85 | 29,000 | — | — |
| 2008-08-26 | $22.85 | $27.10 | 800 | — | — |
| 2008-08-25 | $22.97 | $27.24 | 2,200 | — | — |
| 2008-08-22 | $23.42 | $27.78 | 13,200 | — | — |
| 2008-08-21 | $23.26 | $27.60 | 6,800 | — | — |
| 2008-08-20 | $23.45 | $27.81 | 25,000 | — | — |
| 2008-08-19 | $24.30 | $28.82 | 4,000 | — | — |
| 2008-08-18 | $23.83 | $28.26 | 6,400 | — | — |
| 2008-08-15 | $23.76 | $28.18 | 13,000 | — | — |
| 2008-08-14 | $24.50 | $29.06 | 5,000 | — | — |
| 2008-08-13 | $23.19 | $27.51 | 15,000 | — | — |
| 2008-08-12 | $23.25 | $27.58 | 4,000 | — | — |
| 2008-08-11 | $23.15 | $27.46 | 34,800 | — | — |
| 2008-08-08 | $22.91 | $27.17 | 14,200 | — | — |
| 2008-08-07 | $21.54 | $25.54 | 8,800 | — | — |
| 2008-08-06 | $23.37 | $27.71 | 9,800 | — | — |
| 2008-08-05 | $22.67 | $26.90 | 10,400 | — | — |
| 2008-08-04 | $22.32 | $26.47 | 17,200 | — | — |
| 2008-08-01 | $21.00 | $24.91 | 15,400 | — | — |
| 2008-07-31 | $21.13 | $25.06 | 29,400 | — | — |
| 2008-07-30 | $21.64 | $25.67 | 11,200 | — | — |
| 2008-07-29 | $22.09 | $26.21 | 16,200 | — | — |
| 2008-07-28 | $22.99 | $27.27 | 7,800 | — | — |
| 2008-07-25 | $23.13 | $27.43 | 24,600 | — | — |
| 2008-07-24 | $23.22 | $27.54 | 6,800 | — | — |
| 2008-07-23 | $23.25 | $27.57 | 67,800 | — | — |
| 2008-07-22 | $23.24 | $27.57 | 14,200 | — | — |
| 2008-07-21 | $21.75 | $25.80 | 5,000 | — | — |
| 2008-07-18 | $21.45 | $25.44 | 5,200 | — | — |
| 2008-07-17 | $22.66 | $26.87 | 11,600 | — | — |
| 2008-07-16 | $22.41 | $26.58 | 19,000 | — | — |
| 2008-07-15 | $21.90 | $25.97 | 6,000 | — | — |
| 2008-07-14 | $21.36 | $25.34 | 5,600 | — | — |
| 2008-07-11 | $21.75 | $25.80 | 10,200 | — | — |
| 2008-07-10 | $21.31 | $25.27 | 3,800 | — | — |
| 2008-07-09 | $21.30 | $25.26 | 9,000 | — | — |
| 2008-07-08 | $20.87 | $24.75 | 16,800 | — | — |
| 2008-07-07 | $18.80 | $22.29 | 10,400 | — | — |
| 2008-07-03 | $18.99 | $22.52 | 4,800 | — | — |
| 2008-07-02 | $19.25 | $22.83 | 7,600 | — | — |
| 2008-07-01 | $19.48 | $23.11 | 16,600 | — | — |
| 2008-06-30 | $19.29 | $22.88 | 14,400 | — | — |
| 2008-06-27 | $19.42 | $22.85 | 120,200 | — | — |
| 2008-06-26 | $20.92 | $24.62 | 28,600 | — | — |
| 2008-06-25 | $21.43 | $25.23 | 21,200 | — | — |
| 2008-06-24 | $21.09 | $24.82 | 31,200 | — | — |
| 2008-06-23 | $22.63 | $26.63 | 9,200 | — | — |
| 2008-06-20 | $23.03 | $27.11 | 24,800 | — | — |
| 2008-06-19 | $23.37 | $27.51 | 10,200 | — | — |
| 2008-06-18 | $22.26 | $26.20 | 8,800 | — | — |
| 2008-06-17 | $23.26 | $27.38 | 3,800 | — | — |
| 2008-06-16 | $23.50 | $27.66 | 9,800 | — | — |
| 2008-06-13 | $23.23 | $27.33 | 2,800 | — | — |
| 2008-06-12 | $22.63 | $26.63 | 3,000 | — | — |
| 2008-06-11 | $22.58 | $26.58 | 20,400 | — | — |
| 2008-06-10 | $22.59 | $26.59 | 3,000 | — | — |
| 2008-06-09 | $22.88 | $26.92 | 8,000 | — | — |
| 2008-06-06 | $23.00 | $27.07 | 6,600 | — | — |
| 2008-06-05 | $23.55 | $27.72 | 11,600 | — | — |
| 2008-06-04 | $23.06 | $27.13 | 13,000 | — | — |
| 2008-06-03 | $23.36 | $27.49 | 6,400 | — | — |
| 2008-06-02 | $23.14 | $27.23 | 5,400 | — | — |
| 2008-05-30 | $23.42 | $27.57 | 9,600 | — | — |
| 2008-05-29 | $23.75 | $27.96 | 12,000 | — | — |
| 2008-05-28 | $23.40 | $27.54 | 6,000 | — | — |
| 2008-05-27 | $23.41 | $27.55 | 5,000 | — | — |
| 2008-05-23 | $23.20 | $27.31 | 7,600 | — | — |
| 2008-05-22 | $23.47 | $27.62 | 6,200 | — | — |
| 2008-05-21 | $22.89 | $26.93 | 6,600 | — | — |
| 2008-05-20 | $22.97 | $27.03 | 6,400 | — | — |
| 2008-05-19 | $23.23 | $27.34 | 12,200 | — | — |
| 2008-05-16 | $23.15 | $27.24 | 13,600 | — | — |
| 2008-05-15 | $23.50 | $27.66 | 8,200 | — | — |
| 2008-05-14 | $23.66 | $27.84 | 1,800 | — | — |
| 2008-05-13 | $23.23 | $27.34 | 6,000 | — | — |
| 2008-05-12 | $23.55 | $27.71 | 5,000 | — | — |
| 2008-05-09 | $22.89 | $26.93 | 9,000 | — | — |
| 2008-05-08 | $22.76 | $26.79 | 11,000 | — | — |
| 2008-05-07 | $22.88 | $26.93 | 8,200 | — | — |
| 2008-05-06 | $23.00 | $27.06 | 17,000 | — | — |
| 2008-05-05 | $22.90 | $26.95 | 14,200 | — | — |
| 2008-05-02 | $23.47 | $27.62 | 8,200 | — | — |
| 2008-05-01 | $23.90 | $28.12 | 2,600 | — | — |
| 2008-04-30 | $23.55 | $27.71 | 13,800 | — | — |
| 2008-04-29 | $23.55 | $27.72 | 6,400 | — | — |
| 2008-04-28 | $23.40 | $27.54 | 15,400 | — | — |
| 2008-04-25 | $23.90 | $28.13 | 12,200 | — | — |
| 2008-04-24 | $24.38 | $28.69 | 46,800 | — | — |
| 2008-04-23 | $22.89 | $26.94 | 18,800 | — | — |
| 2008-04-22 | $23.65 | $27.83 | 8,000 | — | — |
| 2008-04-21 | $24.29 | $28.58 | 11,600 | — | — |
| 2008-04-18 | $24.38 | $28.69 | 12,000 | — | — |
| 2008-04-17 | $24.17 | $28.45 | 4,200 | — | — |
| 2008-04-16 | $24.38 | $28.69 | 31,000 | — | — |
| 2008-04-15 | $24.38 | $28.69 | 5,800 | — | — |
| 2008-04-14 | $24.36 | $28.66 | 56,200 | — | — |
| 2008-04-11 | $24.44 | $28.76 | 13,200 | — | — |
| 2008-04-10 | $24.50 | $28.84 | 75,600 | — | — |
| 2008-04-09 | $23.70 | $27.89 | 50,000 | — | — |
| 2008-04-08 | $24.99 | $29.41 | 8,800 | — | — |
| 2008-04-07 | $25.08 | $29.52 | 9,800 | — | — |
| 2008-04-04 | $25.18 | $29.64 | 19,200 | — | — |
| 2008-04-03 | $25.24 | $29.70 | 10,800 | — | — |
| 2008-04-02 | $24.97 | $29.39 | 26,400 | — | — |
| 2008-04-01 | $26.20 | $29.07 | 13,400 | — | — |
| 2008-03-31 | $25.75 | $28.57 | 18,200 | — | — |
| 2008-03-28 | $25.74 | $28.56 | 12,400 | — | — |
| 2008-03-27 | $25.62 | $28.43 | 18,200 | — | — |
| 2008-03-26 | $25.62 | $28.43 | 9,400 | — | — |
| 2008-03-25 | $25.62 | $28.43 | 10,000 | — | — |
| 2008-03-24 | $25.87 | $28.70 | 29,400 | — | — |
| 2008-03-20 | $25.62 | $28.43 | 76,600 | — | — |
| 2008-03-19 | $24.98 | $27.71 | 21,800 | — | — |
| 2008-03-18 | $25.07 | $27.82 | 7,400 | — | — |
| 2008-03-17 | $24.28 | $26.94 | 4,400 | — | — |
| 2008-03-14 | $25.38 | $28.16 | 23,600 | — | — |
| 2008-03-13 | $23.66 | $26.25 | 800 | — | — |
| 2008-03-12 | $24.22 | $26.87 | 11,200 | — | — |
| 2008-03-11 | $24.50 | $27.18 | 21,000 | — | — |
| 2008-03-10 | $23.00 | $25.52 | 15,000 | — | — |
| 2008-03-07 | $22.49 | $24.95 | 9,600 | — | — |
| 2008-03-06 | $22.88 | $25.38 | 10,000 | — | — |
| 2008-03-05 | $23.00 | $25.52 | 15,800 | — | — |
| 2008-03-04 | $22.14 | $24.56 | 13,000 | — | — |
| 2008-03-03 | $22.16 | $24.58 | 6,600 | — | — |
| 2008-02-29 | $22.10 | $24.52 | 22,200 | — | — |
| 2008-02-28 | $22.16 | $24.58 | 4,600 | — | — |
| 2008-02-27 | $22.50 | $24.97 | 6,000 | — | — |
| 2008-02-26 | $22.99 | $25.51 | 4,800 | — | — |
| 2008-02-25 | $23.06 | $25.59 | 52,200 | — | — |
| 2008-02-22 | $22.33 | $24.77 | 13,000 | — | — |
| 2008-02-21 | $23.25 | $25.80 | 4,000 | — | — |
| 2008-02-20 | $23.06 | $25.59 | 2,800 | — | — |
| 2008-02-19 | $22.63 | $25.11 | 7,200 | — | — |
| 2008-02-15 | $22.50 | $24.97 | 9,000 | — | — |
| 2008-02-14 | $23.86 | $26.47 | 4,600 | — | — |
| 2008-02-13 | $24.88 | $27.60 | 11,200 | — | — |
| 2008-02-12 | $24.75 | $27.47 | 6,400 | — | — |
| 2008-02-11 | $24.76 | $27.48 | 5,400 | — | — |
| 2008-02-08 | $24.88 | $27.60 | 3,800 | — | — |
| 2008-02-07 | $24.92 | $27.66 | 9,400 | — | — |
| 2008-02-06 | $25.05 | $27.79 | 5,000 | — | — |
| 2008-02-05 | $24.92 | $27.65 | 11,800 | — | — |
| 2008-02-04 | $24.96 | $27.69 | 36,000 | — | — |
| 2008-02-01 | $25.01 | $27.76 | 11,000 | — | — |
| 2008-01-31 | $25.50 | $28.29 | 9,000 | — | — |
| 2008-01-30 | $24.50 | $27.18 | 5,000 | — | — |
| 2008-01-29 | $24.86 | $27.58 | 14,800 | — | — |
| 2008-01-28 | $24.36 | $27.03 | 7,600 | — | — |
| 2008-01-25 | $24.89 | $27.62 | 14,000 | — | — |
| 2008-01-24 | $24.63 | $27.32 | 13,800 | — | — |
| 2008-01-23 | $24.95 | $27.68 | 8,000 | — | — |
| 2008-01-22 | $23.21 | $25.75 | 9,400 | — | — |
| 2008-01-18 | $23.63 | $26.22 | 16,000 | — | — |
| 2008-01-17 | $22.69 | $25.18 | 16,000 | — | — |
| 2008-01-16 | $23.80 | $26.41 | 10,000 | — | — |
| 2008-01-15 | $24.13 | $26.77 | 7,000 | — | — |
| 2008-01-14 | $23.93 | $26.55 | 2,600 | — | — |
| 2008-01-11 | $23.78 | $26.38 | 8,400 | — | — |
| 2008-01-10 | $23.83 | $26.44 | 2,200 | — | — |
| 2008-01-09 | $23.92 | $26.55 | 19,800 | — | — |
| 2008-01-08 | $24.68 | $27.38 | 10,600 | — | — |
| 2008-01-07 | $25.08 | $27.83 | 9,000 | — | — |
| 2008-01-04 | $24.50 | $27.18 | 14,800 | — | — |
| 2008-01-03 | $24.20 | $26.85 | 12,800 | — | — |
| 2008-01-02 | $25.33 | $28.10 | 12,600 | — | — |