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 | $18.55 | $72.04 | 2,606,500 | — | — |
| 2008-12-30 | $18.24 | $70.84 | 1,755,100 | — | — |
| 2008-12-29 | $18.00 | $69.91 | 1,290,600 | — | — |
| 2008-12-26 | $17.98 | $69.83 | 700,300 | — | — |
| 2008-12-24 | $17.83 | $69.25 | 821,000 | — | — |
| 2008-12-23 | $18.04 | $69.14 | 2,133,300 | — | — |
| 2008-12-22 | $18.47 | $70.79 | 2,119,500 | — | — |
| 2008-12-19 | $18.35 | $70.33 | 4,951,800 | — | — |
| 2008-12-18 | $18.28 | $70.06 | 3,531,000 | — | — |
| 2008-12-17 | $18.05 | $69.18 | 3,026,900 | — | — |
| 2008-12-16 | $18.54 | $71.06 | 3,396,500 | — | — |
| 2008-12-15 | $17.87 | $68.49 | 2,034,300 | — | — |
| 2008-12-12 | $18.00 | $68.99 | 3,675,800 | — | — |
| 2008-12-11 | $18.13 | $69.48 | 2,807,900 | — | — |
| 2008-12-10 | $18.17 | $69.64 | 3,032,600 | — | — |
| 2008-12-09 | $18.01 | $69.02 | 3,263,400 | — | — |
| 2008-12-08 | $18.26 | $69.98 | 3,367,000 | — | — |
| 2008-12-05 | $18.18 | $69.68 | 3,661,000 | — | — |
| 2008-12-04 | $17.57 | $67.34 | 3,115,900 | — | — |
| 2008-12-03 | $18.19 | $69.71 | 4,847,200 | — | — |
| 2008-12-02 | $17.89 | $68.56 | 3,972,400 | — | — |
| 2008-12-01 | $17.69 | $67.80 | 3,821,600 | — | — |
| 2008-11-28 | $18.81 | $72.09 | 1,266,800 | — | — |
| 2008-11-26 | $18.33 | $70.25 | 3,368,300 | — | — |
| 2008-11-25 | $18.46 | $70.75 | 4,609,600 | — | — |
| 2008-11-24 | $18.55 | $71.09 | 5,508,600 | — | — |
| 2008-11-21 | $18.04 | $69.14 | 5,127,700 | — | — |
| 2008-11-20 | $16.76 | $64.23 | 4,683,400 | — | — |
| 2008-11-19 | $17.53 | $67.18 | 3,896,700 | — | — |
| 2008-11-18 | $17.95 | $68.79 | 3,719,100 | — | — |
| 2008-11-17 | $18.15 | $69.56 | 4,647,900 | — | — |
| 2008-11-14 | $17.98 | $68.91 | 4,199,300 | — | — |
| 2008-11-13 | $18.28 | $70.06 | 5,857,300 | — | — |
| 2008-11-12 | $17.03 | $65.27 | 3,115,000 | — | — |
| 2008-11-11 | $17.30 | $66.30 | 2,562,400 | — | — |
| 2008-11-10 | $17.40 | $66.69 | 2,850,100 | — | — |
| 2008-11-07 | $17.77 | $68.10 | 3,094,700 | — | — |
| 2008-11-06 | $17.01 | $65.19 | 3,487,000 | — | — |
| 2008-11-05 | $17.73 | $67.95 | 2,865,300 | — | — |
| 2008-11-04 | $18.24 | $69.91 | 2,560,400 | — | — |
| 2008-11-03 | $17.82 | $68.30 | 3,281,500 | — | — |
| 2008-10-31 | $17.42 | $66.76 | 3,687,400 | — | — |
| 2008-10-30 | $17.56 | $67.30 | 3,929,500 | — | — |
| 2008-10-29 | $16.69 | $63.97 | 4,395,700 | — | — |
| 2008-10-28 | $17.32 | $66.38 | 5,944,500 | — | — |
| 2008-10-27 | $16.29 | $62.43 | 3,335,900 | — | — |
| 2008-10-24 | $16.71 | $64.04 | 4,256,400 | — | — |
| 2008-10-23 | $17.00 | $65.15 | 5,468,200 | — | — |
| 2008-10-22 | $16.44 | $63.01 | 3,777,700 | — | — |
| 2008-10-21 | $17.50 | $67.07 | 2,114,000 | — | — |
| 2008-10-20 | $17.90 | $68.60 | 4,096,300 | — | — |
| 2008-10-17 | $16.64 | $63.77 | 4,421,600 | — | — |
| 2008-10-16 | $16.83 | $64.50 | 5,613,700 | — | — |
| 2008-10-15 | $16.50 | $63.24 | 4,099,300 | — | — |
| 2008-10-14 | $17.70 | $67.84 | 3,819,100 | — | — |
| 2008-10-13 | $18.02 | $69.06 | 5,373,400 | — | — |
| 2008-10-10 | $16.73 | $64.12 | 6,313,100 | — | — |
| 2008-10-09 | $17.61 | $67.49 | 5,987,000 | — | — |
| 2008-10-08 | $18.95 | $72.63 | 6,725,700 | — | — |
| 2008-10-07 | $18.64 | $71.44 | 6,863,200 | — | — |
| 2008-10-06 | $18.71 | $71.71 | 6,590,300 | — | — |
| 2008-10-03 | $19.35 | $74.16 | 6,613,400 | — | — |
| 2008-10-02 | $19.66 | $75.35 | 3,908,500 | — | — |
| 2008-10-01 | $20.07 | $76.92 | 4,403,400 | — | — |
| 2008-09-30 | $19.99 | $76.61 | 3,557,700 | — | — |
| 2008-09-29 | $19.78 | $75.81 | 4,182,900 | — | — |
| 2008-09-26 | $20.51 | $78.61 | 2,425,700 | — | — |
| 2008-09-25 | $20.78 | $79.64 | 2,262,300 | — | — |
| 2008-09-24 | $20.46 | $78.41 | 3,146,100 | — | — |
| 2008-09-23 | $20.24 | $77.57 | 2,569,800 | — | — |
| 2008-09-22 | $20.77 | $78.69 | 2,827,000 | — | — |
| 2008-09-19 | $21.41 | $81.11 | 6,794,800 | — | — |
| 2008-09-18 | $21.76 | $82.44 | 5,710,600 | — | — |
| 2008-09-17 | $20.74 | $78.58 | 5,432,400 | — | — |
| 2008-09-16 | $20.87 | $79.07 | 4,985,200 | — | — |
| 2008-09-15 | $20.44 | $77.44 | 3,275,300 | — | — |
| 2008-09-12 | $20.56 | $77.89 | 3,439,200 | — | — |
| 2008-09-11 | $20.59 | $78.01 | 5,238,200 | — | — |
| 2008-09-10 | $20.25 | $76.72 | 6,658,000 | — | — |
| 2008-09-09 | $20.86 | $79.03 | 4,109,600 | — | — |
| 2008-09-08 | $20.80 | $78.80 | 1,991,500 | — | — |
| 2008-09-05 | $20.20 | $76.53 | 2,634,600 | — | — |
| 2008-09-04 | $20.28 | $76.83 | 3,476,700 | — | — |
| 2008-09-03 | $20.39 | $77.25 | 3,329,300 | — | — |
| 2008-09-02 | $20.44 | $77.44 | 2,685,900 | — | — |
| 2008-08-29 | $20.51 | $77.71 | 2,066,300 | — | — |
| 2008-08-28 | $20.87 | $79.07 | 1,523,000 | — | — |
| 2008-08-27 | $20.71 | $78.46 | 1,275,300 | — | — |
| 2008-08-26 | $20.48 | $77.59 | 2,239,700 | — | — |
| 2008-08-25 | $20.39 | $77.25 | 2,158,900 | — | — |
| 2008-08-22 | $20.66 | $78.27 | 1,286,100 | — | — |
| 2008-08-21 | $20.54 | $77.82 | 1,915,400 | — | — |
| 2008-08-20 | $20.52 | $77.74 | 1,978,600 | — | — |
| 2008-08-19 | $20.60 | $78.05 | 1,403,600 | — | — |
| 2008-08-18 | $20.73 | $78.54 | 1,390,600 | — | — |
| 2008-08-15 | $20.63 | $78.16 | 1,707,500 | — | — |
| 2008-08-14 | $20.50 | $77.67 | 1,612,700 | — | — |
| 2008-08-13 | $20.61 | $78.08 | 1,738,600 | — | — |
| 2008-08-12 | $20.60 | $78.05 | 3,160,200 | — | — |
| 2008-08-11 | $20.89 | $79.14 | 2,850,800 | — | — |
| 2008-08-08 | $20.54 | $77.82 | 3,565,400 | — | — |
| 2008-08-07 | $20.11 | $76.19 | 3,550,600 | — | — |
| 2008-08-06 | $19.95 | $75.58 | 3,795,800 | — | — |
| 2008-08-05 | $20.05 | $75.96 | 3,165,300 | — | — |
| 2008-08-04 | $19.82 | $75.09 | 3,708,000 | — | — |
| 2008-08-01 | $19.89 | $75.36 | 3,732,300 | — | — |
| 2008-07-31 | $20.06 | $76.00 | 3,767,500 | — | — |
| 2008-07-30 | $20.35 | $77.10 | 2,741,800 | — | — |
| 2008-07-29 | $19.89 | $75.36 | 2,632,500 | — | — |
| 2008-07-28 | $19.84 | $75.17 | 2,701,400 | — | — |
| 2008-07-25 | $19.80 | $75.02 | 2,949,600 | — | — |
| 2008-07-24 | $19.84 | $75.17 | 4,268,400 | — | — |
| 2008-07-23 | $19.80 | $75.02 | 5,375,000 | — | — |
| 2008-07-22 | $20.21 | $76.57 | 2,258,200 | — | — |
| 2008-07-21 | $20.07 | $76.04 | 2,889,800 | — | — |
| 2008-07-18 | $19.94 | $75.55 | 2,570,700 | — | — |
| 2008-07-17 | $19.77 | $74.90 | 3,820,200 | — | — |
| 2008-07-16 | $19.79 | $74.98 | 3,481,100 | — | — |
| 2008-07-15 | $20.05 | $75.96 | 4,513,200 | — | — |
| 2008-07-14 | $20.10 | $76.15 | 2,282,600 | — | — |
| 2008-07-11 | $20.31 | $76.95 | 3,182,000 | — | — |
| 2008-07-10 | $20.42 | $77.36 | 2,940,700 | — | — |
| 2008-07-09 | $20.39 | $77.25 | 2,653,700 | — | — |
| 2008-07-08 | $20.18 | $76.45 | 3,177,400 | — | — |
| 2008-07-07 | $19.87 | $75.28 | 2,513,600 | — | — |
| 2008-07-03 | $20.04 | $75.92 | 1,345,600 | — | — |
| 2008-07-02 | $20.19 | $76.49 | 2,136,400 | — | — |
| 2008-07-01 | $20.31 | $76.95 | 3,936,400 | — | — |
| 2008-06-30 | $20.07 | $76.04 | 2,437,900 | — | — |
| 2008-06-27 | $19.76 | $74.86 | 3,494,800 | — | — |
| 2008-06-26 | $19.97 | $75.66 | 3,319,700 | — | — |
| 2008-06-25 | $20.33 | $77.02 | 3,717,100 | — | — |
| 2008-06-24 | $20.07 | $76.04 | 4,722,100 | — | — |
| 2008-06-23 | $20.50 | $76.77 | 2,998,000 | — | — |
| 2008-06-20 | $20.45 | $76.58 | 3,364,700 | — | — |
| 2008-06-19 | $20.82 | $77.96 | 1,522,400 | — | — |
| 2008-06-18 | $20.74 | $77.66 | 2,577,800 | — | — |
| 2008-06-17 | $20.69 | $77.48 | 1,718,300 | — | — |
| 2008-06-16 | $20.62 | $77.21 | 2,112,400 | — | — |
| 2008-06-13 | $20.71 | $77.55 | 2,325,800 | — | — |
| 2008-06-12 | $20.55 | $76.95 | 2,256,400 | — | — |
| 2008-06-11 | $20.64 | $77.29 | 2,074,400 | — | — |
| 2008-06-10 | $20.80 | $77.89 | 2,278,100 | — | — |
| 2008-06-09 | $20.99 | $78.60 | 2,330,100 | — | — |
| 2008-06-06 | $20.60 | $77.14 | 2,529,900 | — | — |
| 2008-06-05 | $21.06 | $78.86 | 1,992,500 | — | — |
| 2008-06-04 | $21.03 | $78.75 | 3,861,500 | — | — |
| 2008-06-03 | $20.72 | $77.59 | 4,630,000 | — | — |
| 2008-06-02 | $21.02 | $78.71 | 2,158,900 | — | — |
| 2008-05-30 | $21.31 | $79.80 | 2,149,700 | — | — |
| 2008-05-29 | $21.25 | $79.57 | 1,636,300 | — | — |
| 2008-05-28 | $21.10 | $79.01 | 2,873,200 | — | — |
| 2008-05-27 | $20.99 | $78.60 | 1,894,100 | — | — |
| 2008-05-23 | $21.00 | $78.64 | 2,137,400 | — | — |
| 2008-05-22 | $21.25 | $79.57 | 2,256,500 | — | — |
| 2008-05-21 | $21.30 | $79.76 | 2,473,400 | — | — |
| 2008-05-20 | $21.46 | $80.36 | 1,913,500 | — | — |
| 2008-05-19 | $21.51 | $80.55 | 1,391,900 | — | — |
| 2008-05-16 | $21.47 | $80.40 | 1,610,100 | — | — |
| 2008-05-15 | $21.39 | $80.10 | 2,149,400 | — | — |
| 2008-05-14 | $21.42 | $80.21 | 1,575,400 | — | — |
| 2008-05-13 | $21.33 | $79.87 | 1,461,100 | — | — |
| 2008-05-12 | $21.32 | $79.84 | 2,317,000 | — | — |
| 2008-05-09 | $21.15 | $79.20 | 1,536,800 | — | — |
| 2008-05-08 | $21.26 | $79.61 | 1,427,300 | — | — |
| 2008-05-07 | $21.23 | $79.50 | 1,886,800 | — | — |
| 2008-05-06 | $21.33 | $79.87 | 2,008,200 | — | — |
| 2008-05-05 | $21.34 | $79.91 | 1,271,800 | — | — |
| 2008-05-02 | $21.45 | $80.32 | 1,502,200 | — | — |
| 2008-05-01 | $21.24 | $79.54 | 2,471,900 | — | — |
| 2008-04-30 | $20.80 | $77.89 | 2,633,300 | — | — |
| 2008-04-29 | $20.77 | $77.78 | 1,549,700 | — | — |
| 2008-04-28 | $20.73 | $77.63 | 1,348,700 | — | — |
| 2008-04-25 | $20.62 | $77.21 | 1,399,400 | — | — |
| 2008-04-24 | $20.66 | $77.36 | 1,691,400 | — | — |
| 2008-04-23 | $20.74 | $77.66 | 2,170,000 | — | — |
| 2008-04-22 | $20.63 | $77.25 | 1,816,600 | — | — |
| 2008-04-21 | $20.85 | $78.08 | 1,981,100 | — | — |
| 2008-04-18 | $21.06 | $78.86 | 2,101,800 | — | — |
| 2008-04-17 | $20.92 | $78.34 | 2,411,300 | — | — |
| 2008-04-16 | $21.00 | $78.64 | 2,364,900 | — | — |
| 2008-04-15 | $20.60 | $77.14 | 1,668,300 | — | — |
| 2008-04-14 | $20.49 | $76.73 | 1,626,300 | — | — |
| 2008-04-11 | $20.59 | $77.10 | 2,151,300 | — | — |
| 2008-04-10 | $20.50 | $76.77 | 1,288,700 | — | — |
| 2008-04-09 | $20.70 | $77.51 | 1,340,100 | — | — |
| 2008-04-08 | $20.75 | $77.70 | 1,777,300 | — | — |
| 2008-04-07 | $20.60 | $77.14 | 1,457,100 | — | — |
| 2008-04-04 | $20.62 | $77.21 | 1,553,500 | — | — |
| 2008-04-03 | $20.50 | $76.77 | 1,965,800 | — | — |
| 2008-04-02 | $20.54 | $76.92 | 3,102,100 | — | — |
| 2008-04-01 | $20.42 | $76.47 | 3,064,900 | — | — |
| 2008-03-31 | $19.95 | $74.71 | 2,497,000 | — | — |
| 2008-03-28 | $19.87 | $74.41 | 3,242,000 | — | — |
| 2008-03-27 | $19.95 | $74.71 | 2,813,100 | — | — |
| 2008-03-26 | $20.02 | $74.97 | 2,609,500 | — | — |
| 2008-03-25 | $19.94 | $74.67 | 3,157,700 | — | — |
| 2008-03-24 | $20.12 | $74.48 | 2,352,900 | — | — |
| 2008-03-20 | $20.15 | $74.59 | 4,558,200 | — | — |
| 2008-03-19 | $19.87 | $73.56 | 5,620,400 | — | — |
| 2008-03-18 | $20.35 | $75.33 | 3,206,800 | — | — |
| 2008-03-17 | $19.83 | $73.41 | 3,342,100 | — | — |
| 2008-03-14 | $19.88 | $73.59 | 3,957,100 | — | — |
| 2008-03-13 | $19.92 | $73.74 | 2,981,900 | — | — |
| 2008-03-12 | $19.89 | $73.63 | 3,079,800 | — | — |
| 2008-03-11 | $20.36 | $75.37 | 4,260,800 | — | — |
| 2008-03-10 | $19.65 | $72.74 | 2,786,200 | — | — |
| 2008-03-07 | $19.72 | $73.00 | 3,349,200 | — | — |
| 2008-03-06 | $19.68 | $72.85 | 2,749,600 | — | — |
| 2008-03-05 | $20.23 | $74.89 | 4,095,100 | — | — |
| 2008-03-04 | $20.24 | $74.93 | 3,243,500 | — | — |
| 2008-03-03 | $19.92 | $73.74 | 4,253,300 | — | — |
| 2008-02-29 | $19.82 | $73.37 | 2,949,200 | — | — |
| 2008-02-28 | $20.24 | $74.93 | 3,118,400 | — | — |
| 2008-02-27 | $20.35 | $75.33 | 2,316,800 | — | — |
| 2008-02-26 | $20.70 | $76.63 | 2,734,300 | — | — |
| 2008-02-25 | $20.62 | $76.33 | 2,819,300 | — | — |
| 2008-02-22 | $20.38 | $75.44 | 3,513,400 | — | — |
| 2008-02-21 | $20.26 | $75.00 | 2,636,400 | — | — |
| 2008-02-20 | $20.68 | $76.55 | 1,959,200 | — | — |
| 2008-02-19 | $20.69 | $76.59 | 1,639,100 | — | — |
| 2008-02-15 | $20.72 | $76.70 | 1,882,200 | — | — |
| 2008-02-14 | $20.70 | $76.63 | 1,339,000 | — | — |
| 2008-02-13 | $20.96 | $77.59 | 2,516,800 | — | — |
| 2008-02-12 | $20.89 | $77.33 | 1,785,600 | — | — |
| 2008-02-11 | $20.61 | $76.30 | 2,116,100 | — | — |
| 2008-02-08 | $20.61 | $76.30 | 4,199,900 | — | — |
| 2008-02-07 | $20.62 | $76.33 | 4,255,200 | — | — |
| 2008-02-06 | $20.60 | $76.26 | 3,427,100 | — | — |
| 2008-02-05 | $20.84 | $77.15 | 2,393,000 | — | — |
| 2008-02-04 | $21.36 | $79.07 | 1,732,100 | — | — |
| 2008-02-01 | $21.19 | $78.44 | 2,334,100 | — | — |
| 2008-01-31 | $20.75 | $76.81 | 2,871,500 | — | — |
| 2008-01-30 | $20.79 | $76.96 | 3,147,900 | — | — |
| 2008-01-29 | $20.60 | $76.26 | 2,187,000 | — | — |
| 2008-01-28 | $20.63 | $76.37 | 2,392,200 | — | — |
| 2008-01-25 | $20.26 | $75.00 | 4,002,800 | — | — |
| 2008-01-24 | $20.57 | $76.15 | 3,642,100 | — | — |
| 2008-01-23 | $21.12 | $78.18 | 4,246,700 | — | — |
| 2008-01-22 | $20.71 | $76.67 | 4,354,500 | — | — |
| 2008-01-18 | $21.31 | $78.89 | 3,922,300 | — | — |
| 2008-01-17 | $21.65 | $80.15 | 3,171,500 | — | — |
| 2008-01-16 | $22.36 | $82.77 | 2,333,000 | — | — |
| 2008-01-15 | $22.41 | $82.96 | 2,265,700 | — | — |
| 2008-01-14 | $22.56 | $83.51 | 2,085,800 | — | — |
| 2008-01-11 | $22.56 | $83.51 | 1,659,400 | — | — |
| 2008-01-10 | $22.75 | $84.22 | 2,942,300 | — | — |
| 2008-01-09 | $22.54 | $83.44 | 2,470,800 | — | — |
| 2008-01-08 | $22.16 | $82.03 | 2,467,900 | — | — |
| 2008-01-07 | $22.39 | $82.88 | 2,208,200 | — | — |
| 2008-01-04 | $22.05 | $81.63 | 2,448,400 | — | — |
| 2008-01-03 | $22.30 | $82.55 | 1,589,400 | — | — |
| 2008-01-02 | $22.17 | $82.07 | 1,752,000 | — | — |