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 | $28.29 | $62.94 | 80,200 | — | — |
| 2008-12-30 | $28.31 | $62.99 | 88,300 | — | — |
| 2008-12-29 | $27.51 | $61.21 | 43,000 | — | — |
| 2008-12-26 | $28.07 | $62.45 | 41,100 | — | — |
| 2008-12-24 | $27.99 | $62.27 | 22,600 | — | — |
| 2008-12-23 | $27.87 | $62.01 | 142,600 | — | — |
| 2008-12-22 | $27.79 | $61.83 | 179,500 | — | — |
| 2008-12-19 | $26.30 | $58.51 | 245,200 | — | — |
| 2008-12-18 | $25.99 | $57.82 | 103,200 | — | — |
| 2008-12-17 | $26.53 | $59.03 | 83,000 | — | — |
| 2008-12-16 | $26.73 | $59.47 | 114,700 | — | — |
| 2008-12-15 | $26.32 | $58.56 | 51,600 | — | — |
| 2008-12-12 | $26.80 | $59.63 | 42,300 | — | — |
| 2008-12-11 | $25.61 | $56.98 | 48,700 | — | — |
| 2008-12-10 | $26.91 | $59.87 | 49,300 | — | — |
| 2008-12-09 | $26.19 | $58.27 | 69,800 | — | — |
| 2008-12-08 | $27.07 | $60.23 | 91,800 | — | — |
| 2008-12-05 | $25.56 | $56.87 | 87,800 | — | — |
| 2008-12-04 | $24.82 | $55.22 | 81,500 | — | — |
| 2008-12-03 | $25.20 | $56.07 | 86,700 | — | — |
| 2008-12-02 | $25.38 | $56.47 | 97,300 | — | — |
| 2008-12-01 | $24.42 | $54.33 | 92,500 | — | — |
| 2008-11-28 | $28.60 | $63.63 | 29,700 | — | — |
| 2008-11-26 | $28.20 | $62.74 | 73,600 | — | — |
| 2008-11-25 | $26.96 | $59.98 | 93,600 | — | — |
| 2008-11-24 | $26.51 | $58.98 | 88,100 | — | — |
| 2008-11-21 | $25.32 | $56.33 | 123,200 | — | — |
| 2008-11-20 | $24.12 | $53.66 | 86,000 | — | — |
| 2008-11-19 | $25.08 | $55.80 | 83,700 | — | — |
| 2008-11-18 | $26.76 | $59.54 | 78,700 | — | — |
| 2008-11-17 | $27.01 | $60.09 | 65,500 | — | — |
| 2008-11-14 | $27.06 | $60.20 | 81,700 | — | — |
| 2008-11-13 | $27.62 | $61.45 | 149,200 | — | — |
| 2008-11-12 | $25.63 | $57.02 | 160,800 | — | — |
| 2008-11-11 | $26.17 | $58.22 | 78,600 | — | — |
| 2008-11-10 | $26.27 | $58.45 | 44,800 | — | — |
| 2008-11-07 | $26.34 | $58.60 | 55,200 | — | — |
| 2008-11-06 | $26.18 | $58.25 | 64,200 | — | — |
| 2008-11-05 | $26.05 | $57.96 | 75,700 | — | — |
| 2008-11-04 | $27.72 | $61.67 | 83,500 | — | — |
| 2008-11-03 | $28.93 | $64.37 | 58,700 | — | — |
| 2008-10-31 | $29.10 | $64.74 | 111,800 | — | — |
| 2008-10-30 | $28.55 | $63.52 | 63,400 | — | — |
| 2008-10-29 | $27.40 | $60.96 | 81,900 | — | — |
| 2008-10-28 | $27.21 | $60.54 | 95,300 | — | — |
| 2008-10-27 | $25.32 | $56.33 | 114,600 | — | — |
| 2008-10-24 | $26.31 | $58.54 | 156,800 | — | — |
| 2008-10-23 | $26.47 | $58.89 | 162,000 | — | — |
| 2008-10-22 | $26.57 | $59.11 | 117,600 | — | — |
| 2008-10-21 | $27.72 | $61.67 | 149,900 | — | — |
| 2008-10-20 | $29.01 | $64.54 | 131,400 | — | — |
| 2008-10-17 | $27.67 | $61.56 | 299,500 | — | — |
| 2008-10-16 | $27.60 | $61.41 | 372,500 | — | — |
| 2008-10-15 | $28.10 | $62.52 | 148,900 | — | — |
| 2008-10-14 | $32.46 | $71.66 | 118,200 | — | — |
| 2008-10-13 | $33.35 | $73.63 | 109,700 | — | — |
| 2008-10-10 | $30.27 | $66.83 | 172,900 | — | — |
| 2008-10-09 | $27.60 | $60.93 | 141,800 | — | — |
| 2008-10-08 | $31.49 | $69.52 | 160,800 | — | — |
| 2008-10-07 | $32.09 | $70.85 | 122,200 | — | — |
| 2008-10-06 | $35.56 | $78.51 | 106,100 | — | — |
| 2008-10-03 | $35.94 | $79.35 | 48,500 | — | — |
| 2008-10-02 | $36.23 | $79.99 | 55,000 | — | — |
| 2008-10-01 | $36.19 | $79.90 | 61,200 | — | — |
| 2008-09-30 | $35.93 | $79.32 | 65,800 | — | — |
| 2008-09-29 | $35.28 | $77.89 | 97,300 | — | — |
| 2008-09-26 | $36.00 | $79.48 | 81,500 | — | — |
| 2008-09-25 | $36.14 | $79.79 | 75,200 | — | — |
| 2008-09-24 | $35.07 | $77.42 | 68,500 | — | — |
| 2008-09-23 | $35.43 | $78.22 | 104,500 | — | — |
| 2008-09-22 | $37.68 | $83.19 | 113,000 | — | — |
| 2008-09-19 | $36.81 | $81.27 | 382,000 | — | — |
| 2008-09-18 | $39.24 | $86.63 | 143,900 | — | — |
| 2008-09-17 | $37.21 | $82.15 | 63,000 | — | — |
| 2008-09-16 | $37.81 | $83.47 | 104,100 | — | — |
| 2008-09-15 | $36.42 | $80.41 | 55,100 | — | — |
| 2008-09-12 | $36.68 | $80.98 | 49,600 | — | — |
| 2008-09-11 | $37.01 | $81.71 | 54,700 | — | — |
| 2008-09-10 | $36.57 | $80.74 | 59,000 | — | — |
| 2008-09-09 | $35.67 | $78.75 | 71,800 | — | — |
| 2008-09-08 | $36.31 | $80.16 | 69,500 | — | — |
| 2008-09-05 | $34.43 | $76.01 | 30,800 | — | — |
| 2008-09-04 | $34.31 | $75.75 | 49,600 | — | — |
| 2008-09-03 | $35.53 | $78.44 | 137,300 | — | — |
| 2008-09-02 | $35.19 | $77.69 | 78,600 | — | — |
| 2008-08-29 | $34.89 | $77.03 | 46,400 | — | — |
| 2008-08-28 | $35.76 | $78.95 | 40,500 | — | — |
| 2008-08-27 | $35.10 | $77.49 | 40,000 | — | — |
| 2008-08-26 | $34.49 | $76.14 | 56,500 | — | — |
| 2008-08-25 | $34.78 | $76.78 | 79,300 | — | — |
| 2008-08-22 | $35.07 | $77.42 | 65,900 | — | — |
| 2008-08-21 | $34.08 | $75.24 | 56,300 | — | — |
| 2008-08-20 | $34.53 | $76.23 | 55,600 | — | — |
| 2008-08-19 | $34.89 | $77.03 | 46,500 | — | — |
| 2008-08-18 | $35.48 | $78.33 | 89,700 | — | — |
| 2008-08-15 | $35.84 | $79.12 | 150,000 | — | — |
| 2008-08-14 | $37.71 | $83.25 | 40,500 | — | — |
| 2008-08-13 | $37.35 | $82.46 | 54,500 | — | — |
| 2008-08-12 | $37.44 | $82.66 | 92,100 | — | — |
| 2008-08-11 | $37.85 | $83.56 | 81,600 | — | — |
| 2008-08-08 | $37.93 | $83.74 | 188,600 | — | — |
| 2008-08-07 | $34.98 | $77.23 | 113,400 | — | — |
| 2008-08-06 | $34.76 | $76.74 | 88,300 | — | — |
| 2008-08-05 | $34.88 | $77.01 | 128,400 | — | — |
| 2008-08-04 | $33.72 | $74.44 | 93,200 | — | — |
| 2008-08-01 | $34.02 | $75.11 | 148,600 | — | — |
| 2008-07-31 | $34.17 | $75.44 | 61,700 | — | — |
| 2008-07-30 | $35.13 | $77.56 | 85,900 | — | — |
| 2008-07-29 | $34.79 | $76.81 | 118,300 | — | — |
| 2008-07-28 | $33.06 | $72.99 | 111,500 | — | — |
| 2008-07-25 | $33.27 | $73.45 | 77,300 | — | — |
| 2008-07-24 | $32.93 | $72.70 | 75,300 | — | — |
| 2008-07-23 | $33.64 | $74.27 | 138,800 | — | — |
| 2008-07-22 | $32.69 | $72.17 | 107,700 | — | — |
| 2008-07-21 | $31.55 | $69.65 | 98,400 | — | — |
| 2008-07-18 | $31.03 | $68.51 | 102,100 | — | — |
| 2008-07-17 | $31.31 | $69.12 | 54,500 | — | — |
| 2008-07-16 | $30.54 | $67.42 | 78,000 | — | — |
| 2008-07-15 | $30.15 | $66.56 | 134,600 | — | — |
| 2008-07-14 | $29.96 | $65.59 | 126,900 | — | — |
| 2008-07-11 | $30.08 | $65.85 | 119,300 | — | — |
| 2008-07-10 | $29.77 | $65.18 | 85,700 | — | — |
| 2008-07-09 | $29.19 | $63.91 | 131,000 | — | — |
| 2008-07-08 | $29.59 | $64.78 | 321,400 | — | — |
| 2008-07-07 | $26.86 | $58.80 | 242,400 | — | — |
| 2008-07-03 | $28.33 | $62.02 | 269,500 | — | — |
| 2008-07-02 | $27.09 | $59.31 | 429,600 | — | — |
| 2008-07-01 | $27.93 | $61.15 | 381,400 | — | — |
| 2008-06-30 | $29.25 | $64.04 | 119,900 | — | — |
| 2008-06-27 | $30.25 | $66.23 | 336,500 | — | — |
| 2008-06-26 | $30.66 | $67.12 | 119,900 | — | — |
| 2008-06-25 | $31.23 | $68.37 | 74,400 | — | — |
| 2008-06-24 | $30.72 | $67.26 | 137,300 | — | — |
| 2008-06-23 | $30.93 | $67.72 | 111,800 | — | — |
| 2008-06-20 | $30.71 | $67.23 | 194,600 | — | — |
| 2008-06-19 | $31.12 | $68.13 | 89,300 | — | — |
| 2008-06-18 | $31.09 | $68.07 | 67,100 | — | — |
| 2008-06-17 | $31.01 | $67.89 | 64,000 | — | — |
| 2008-06-16 | $30.90 | $67.65 | 118,300 | — | — |
| 2008-06-13 | $31.32 | $68.57 | 181,000 | — | — |
| 2008-06-12 | $33.81 | $74.02 | 34,300 | — | — |
| 2008-06-11 | $33.30 | $72.90 | 61,700 | — | — |
| 2008-06-10 | $34.16 | $74.79 | 52,300 | — | — |
| 2008-06-09 | $33.37 | $73.06 | 42,900 | — | — |
| 2008-06-06 | $33.81 | $74.02 | 52,700 | — | — |
| 2008-06-05 | $35.08 | $76.80 | 66,300 | — | — |
| 2008-06-04 | $34.66 | $75.88 | 51,100 | — | — |
| 2008-06-03 | $34.52 | $75.57 | 94,400 | — | — |
| 2008-06-02 | $34.96 | $76.54 | 75,400 | — | — |
| 2008-05-30 | $34.64 | $75.84 | 100,500 | — | — |
| 2008-05-29 | $34.99 | $76.60 | 71,800 | — | — |
| 2008-05-28 | $34.47 | $75.47 | 52,900 | — | — |
| 2008-05-27 | $34.78 | $76.14 | 69,100 | — | — |
| 2008-05-23 | $34.08 | $74.61 | 65,400 | — | — |
| 2008-05-22 | $34.48 | $75.49 | 83,600 | — | — |
| 2008-05-21 | $34.20 | $74.87 | 76,400 | — | — |
| 2008-05-20 | $34.05 | $74.55 | 94,400 | — | — |
| 2008-05-19 | $33.75 | $73.89 | 111,800 | — | — |
| 2008-05-16 | $33.94 | $74.30 | 140,600 | — | — |
| 2008-05-15 | $34.24 | $74.96 | 132,400 | — | — |
| 2008-05-14 | $33.92 | $74.26 | 109,600 | — | — |
| 2008-05-13 | $33.39 | $73.10 | 90,900 | — | — |
| 2008-05-12 | $32.73 | $71.66 | 97,700 | — | — |
| 2008-05-09 | $31.50 | $68.96 | 61,200 | — | — |
| 2008-05-08 | $31.45 | $68.85 | 57,300 | — | — |
| 2008-05-07 | $31.22 | $68.35 | 139,900 | — | — |
| 2008-05-06 | $31.37 | $68.68 | 82,000 | — | — |
| 2008-05-05 | $31.24 | $68.39 | 119,200 | — | — |
| 2008-05-02 | $31.37 | $68.68 | 140,400 | — | — |
| 2008-05-01 | $31.56 | $69.09 | 115,500 | — | — |
| 2008-04-30 | $31.12 | $68.13 | 200,300 | — | — |
| 2008-04-29 | $31.02 | $67.91 | 95,600 | — | — |
| 2008-04-28 | $31.05 | $67.98 | 138,300 | — | — |
| 2008-04-25 | $30.71 | $67.23 | 116,200 | — | — |
| 2008-04-24 | $30.93 | $67.72 | 103,400 | — | — |
| 2008-04-23 | $30.15 | $66.01 | 65,200 | — | — |
| 2008-04-22 | $30.05 | $65.79 | 199,800 | — | — |
| 2008-04-21 | $30.40 | $66.55 | 87,600 | — | — |
| 2008-04-18 | $31.15 | $68.20 | 101,600 | — | — |
| 2008-04-17 | $30.80 | $67.43 | 50,500 | — | — |
| 2008-04-16 | $31.19 | $68.28 | 76,100 | — | — |
| 2008-04-15 | $31.03 | $67.93 | 110,800 | — | — |
| 2008-04-14 | $30.95 | $67.76 | 173,500 | — | — |
| 2008-04-11 | $29.57 | $64.19 | 247,400 | — | — |
| 2008-04-10 | $30.27 | $65.71 | 653,000 | — | — |
| 2008-04-09 | $33.16 | $71.98 | 100,400 | — | — |
| 2008-04-08 | $33.44 | $72.59 | 83,300 | — | — |
| 2008-04-07 | $33.26 | $72.20 | 85,800 | — | — |
| 2008-04-04 | $33.46 | $72.63 | 69,900 | — | — |
| 2008-04-03 | $34.05 | $73.92 | 67,600 | — | — |
| 2008-04-02 | $33.57 | $72.87 | 102,100 | — | — |
| 2008-04-01 | $33.85 | $73.48 | 90,900 | — | — |
| 2008-03-31 | $33.25 | $72.18 | 92,800 | — | — |
| 2008-03-28 | $33.59 | $72.92 | 63,000 | — | — |
| 2008-03-27 | $33.81 | $73.39 | 121,300 | — | — |
| 2008-03-26 | $33.97 | $73.74 | 69,400 | — | — |
| 2008-03-25 | $33.99 | $73.79 | 58,900 | — | — |
| 2008-03-24 | $33.59 | $72.92 | 69,800 | — | — |
| 2008-03-20 | $33.43 | $72.57 | 286,300 | — | — |
| 2008-03-19 | $32.15 | $69.79 | 78,900 | — | — |
| 2008-03-18 | $32.34 | $70.20 | 95,800 | — | — |
| 2008-03-17 | $31.19 | $67.71 | 83,000 | — | — |
| 2008-03-14 | $31.34 | $68.03 | 124,700 | — | — |
| 2008-03-13 | $31.92 | $69.29 | 154,400 | — | — |
| 2008-03-12 | $30.77 | $66.80 | 69,100 | — | — |
| 2008-03-11 | $30.66 | $66.56 | 152,700 | — | — |
| 2008-03-10 | $29.54 | $64.13 | 52,800 | — | — |
| 2008-03-07 | $29.91 | $64.93 | 53,300 | — | — |
| 2008-03-06 | $29.83 | $64.75 | 81,900 | — | — |
| 2008-03-05 | $30.47 | $66.14 | 92,400 | — | — |
| 2008-03-04 | $30.02 | $65.17 | 256,000 | — | — |
| 2008-03-03 | $30.01 | $65.15 | 205,600 | — | — |
| 2008-02-29 | $31.08 | $67.47 | 144,000 | — | — |
| 2008-02-28 | $32.07 | $69.62 | 45,900 | — | — |
| 2008-02-27 | $32.70 | $70.98 | 56,300 | — | — |
| 2008-02-26 | $33.07 | $71.79 | 106,100 | — | — |
| 2008-02-25 | $32.84 | $71.29 | 97,800 | — | — |
| 2008-02-22 | $31.68 | $68.77 | 98,400 | — | — |
| 2008-02-21 | $31.83 | $69.10 | 96,000 | — | — |
| 2008-02-20 | $33.09 | $71.83 | 81,100 | — | — |
| 2008-02-19 | $32.64 | $70.85 | 84,200 | — | — |
| 2008-02-15 | $32.99 | $71.61 | 54,400 | — | — |
| 2008-02-14 | $33.36 | $72.42 | 71,000 | — | — |
| 2008-02-13 | $34.35 | $74.57 | 82,100 | — | — |
| 2008-02-12 | $34.02 | $73.85 | 159,900 | — | — |
| 2008-02-11 | $33.08 | $71.81 | 202,100 | — | — |
| 2008-02-08 | $33.69 | $73.13 | 157,300 | — | — |
| 2008-02-07 | $34.04 | $73.89 | 108,000 | — | — |
| 2008-02-06 | $33.83 | $73.44 | 162,600 | — | — |
| 2008-02-05 | $33.97 | $73.74 | 77,400 | — | — |
| 2008-02-04 | $34.16 | $74.15 | 118,400 | — | — |
| 2008-02-01 | $35.21 | $76.43 | 141,700 | — | — |
| 2008-01-31 | $33.76 | $73.29 | 145,000 | — | — |
| 2008-01-30 | $33.31 | $72.31 | 192,200 | — | — |
| 2008-01-29 | $33.91 | $73.61 | 133,700 | — | — |
| 2008-01-28 | $34.47 | $74.83 | 142,600 | — | — |
| 2008-01-25 | $34.12 | $74.07 | 190,300 | — | — |
| 2008-01-24 | $33.50 | $72.72 | 225,000 | — | — |
| 2008-01-23 | $33.83 | $73.44 | 219,100 | — | — |
| 2008-01-22 | $32.62 | $70.81 | 241,200 | — | — |
| 2008-01-18 | $32.00 | $69.47 | 285,200 | — | — |
| 2008-01-17 | $32.59 | $70.75 | 320,500 | — | — |
| 2008-01-16 | $32.67 | $70.92 | 295,100 | — | — |
| 2008-01-15 | $32.50 | $70.55 | 200,400 | — | — |
| 2008-01-14 | $32.65 | $70.88 | 213,300 | — | — |
| 2008-01-11 | $32.00 | $69.47 | 278,100 | — | — |
| 2008-01-10 | $31.66 | $68.73 | 707,500 | — | — |
| 2008-01-09 | $36.34 | $78.89 | 175,200 | — | — |
| 2008-01-08 | $36.24 | $78.67 | 149,200 | — | — |
| 2008-01-07 | $37.34 | $81.06 | 102,900 | — | — |
| 2008-01-04 | $36.25 | $78.69 | 97,900 | — | — |
| 2008-01-03 | $37.21 | $80.23 | 117,100 | — | — |
| 2008-01-02 | $36.81 | $79.37 | 115,700 | — | — |