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
- 1980-03-17 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 | $19.05 | $36.04 | 374,100 | — | — |
| 2008-12-30 | $18.25 | $34.52 | 247,300 | — | — |
| 2008-12-29 | $17.79 | $33.65 | 164,400 | — | — |
| 2008-12-26 | $18.12 | $34.28 | 133,300 | — | — |
| 2008-12-24 | $18.04 | $34.13 | 204,000 | — | — |
| 2008-12-23 | $18.04 | $34.13 | 311,300 | — | — |
| 2008-12-22 | $17.85 | $33.77 | 317,800 | — | — |
| 2008-12-19 | $17.94 | $33.94 | 648,500 | — | — |
| 2008-12-18 | $17.83 | $33.73 | 322,800 | — | — |
| 2008-12-17 | $17.89 | $33.84 | 343,600 | — | — |
| 2008-12-16 | $18.00 | $34.05 | 442,200 | — | — |
| 2008-12-15 | $17.12 | $32.39 | 355,200 | — | — |
| 2008-12-12 | $17.72 | $33.52 | 397,900 | — | — |
| 2008-12-11 | $17.81 | $33.69 | 301,800 | — | — |
| 2008-12-10 | $18.32 | $34.66 | 301,400 | — | — |
| 2008-12-09 | $17.74 | $33.56 | 404,600 | — | — |
| 2008-12-08 | $18.57 | $35.13 | 435,000 | — | — |
| 2008-12-05 | $18.11 | $34.26 | 526,800 | — | — |
| 2008-12-04 | $16.39 | $31.00 | 272,400 | — | — |
| 2008-12-03 | $16.98 | $32.12 | 402,200 | — | — |
| 2008-12-02 | $16.51 | $31.23 | 300,200 | — | — |
| 2008-12-01 | $15.24 | $28.83 | 281,400 | — | — |
| 2008-11-28 | $16.87 | $31.91 | 151,500 | — | — |
| 2008-11-26 | $16.75 | $31.69 | 279,000 | — | — |
| 2008-11-25 | $15.91 | $30.10 | 220,900 | — | — |
| 2008-11-24 | $15.73 | $29.76 | 285,300 | — | — |
| 2008-11-21 | $14.43 | $27.30 | 370,200 | — | — |
| 2008-11-20 | $13.42 | $25.39 | 331,300 | — | — |
| 2008-11-19 | $13.80 | $26.10 | 287,100 | — | — |
| 2008-11-18 | $14.33 | $27.11 | 206,200 | — | — |
| 2008-11-17 | $14.59 | $27.60 | 127,300 | — | — |
| 2008-11-14 | $14.50 | $27.43 | 237,200 | — | — |
| 2008-11-13 | $15.69 | $29.68 | 238,700 | — | — |
| 2008-11-12 | $14.09 | $26.65 | 151,500 | — | — |
| 2008-11-11 | $14.99 | $28.36 | 149,300 | — | — |
| 2008-11-10 | $15.45 | $29.23 | 137,300 | — | — |
| 2008-11-07 | $15.77 | $29.83 | 191,700 | — | — |
| 2008-11-06 | $15.16 | $28.68 | 181,100 | — | — |
| 2008-11-05 | $15.58 | $29.47 | 171,200 | — | — |
| 2008-11-04 | $16.50 | $31.21 | 228,400 | — | — |
| 2008-11-03 | $16.68 | $31.55 | 255,100 | — | — |
| 2008-10-31 | $16.33 | $30.89 | 338,000 | — | — |
| 2008-10-30 | $15.19 | $28.73 | 156,000 | — | — |
| 2008-10-29 | $14.55 | $27.52 | 327,700 | — | — |
| 2008-10-28 | $14.30 | $27.05 | 361,700 | — | — |
| 2008-10-27 | $13.28 | $25.12 | 374,300 | — | — |
| 2008-10-24 | $14.11 | $26.69 | 490,400 | — | — |
| 2008-10-23 | $14.61 | $27.64 | 376,000 | — | — |
| 2008-10-22 | $15.00 | $28.37 | 453,700 | — | — |
| 2008-10-21 | $15.20 | $28.75 | 416,100 | — | — |
| 2008-10-20 | $15.13 | $28.62 | 319,500 | — | — |
| 2008-10-17 | $14.64 | $27.69 | 573,300 | — | — |
| 2008-10-16 | $15.34 | $29.02 | 646,100 | — | — |
| 2008-10-15 | $13.89 | $26.28 | 570,900 | — | — |
| 2008-10-14 | $15.33 | $29.00 | 734,200 | — | — |
| 2008-10-13 | $15.05 | $28.47 | 645,500 | — | — |
| 2008-10-10 | $14.35 | $27.15 | 814,200 | — | — |
| 2008-10-09 | $14.48 | $27.39 | 1,137,900 | — | — |
| 2008-10-08 | $16.50 | $31.21 | 910,600 | — | — |
| 2008-10-07 | $18.15 | $34.33 | 475,900 | — | — |
| 2008-10-06 | $19.57 | $36.78 | 503,500 | — | — |
| 2008-10-03 | $20.58 | $38.68 | 285,200 | — | — |
| 2008-10-02 | $20.76 | $39.02 | 226,900 | — | — |
| 2008-10-01 | $21.49 | $40.39 | 224,700 | — | — |
| 2008-09-30 | $21.84 | $41.05 | 280,000 | — | — |
| 2008-09-29 | $20.96 | $39.40 | 358,700 | — | — |
| 2008-09-26 | $21.37 | $40.17 | 288,600 | — | — |
| 2008-09-25 | $21.45 | $40.32 | 586,900 | — | — |
| 2008-09-24 | $21.19 | $39.83 | 252,800 | — | — |
| 2008-09-23 | $22.07 | $41.48 | 422,500 | — | — |
| 2008-09-22 | $22.07 | $41.48 | 346,500 | — | — |
| 2008-09-19 | $22.35 | $42.01 | 989,800 | — | — |
| 2008-09-18 | $21.92 | $41.20 | 778,200 | — | — |
| 2008-09-17 | $20.57 | $38.66 | 560,900 | — | — |
| 2008-09-16 | $21.24 | $39.92 | 667,800 | — | — |
| 2008-09-15 | $21.50 | $40.41 | 411,700 | — | — |
| 2008-09-12 | $21.75 | $40.88 | 376,700 | — | — |
| 2008-09-11 | $21.50 | $40.41 | 453,400 | — | — |
| 2008-09-10 | $21.14 | $39.73 | 438,100 | — | — |
| 2008-09-09 | $20.69 | $38.89 | 453,200 | — | — |
| 2008-09-08 | $21.15 | $39.75 | 661,500 | — | — |
| 2008-09-05 | $21.12 | $39.70 | 1,296,500 | — | — |
| 2008-09-04 | $25.93 | $48.74 | 433,000 | — | — |
| 2008-09-03 | $27.39 | $51.48 | 533,100 | — | — |
| 2008-09-02 | $26.17 | $49.19 | 426,300 | — | — |
| 2008-08-29 | $26.28 | $49.40 | 189,700 | — | — |
| 2008-08-28 | $27.02 | $50.79 | 223,000 | — | — |
| 2008-08-27 | $26.00 | $48.87 | 246,800 | — | — |
| 2008-08-26 | $25.70 | $48.31 | 131,600 | — | — |
| 2008-08-25 | $25.56 | $48.04 | 149,600 | — | — |
| 2008-08-22 | $26.05 | $48.96 | 279,900 | — | — |
| 2008-08-21 | $24.66 | $46.35 | 122,900 | — | — |
| 2008-08-20 | $25.01 | $47.01 | 169,000 | — | — |
| 2008-08-19 | $24.95 | $46.90 | 153,300 | — | — |
| 2008-08-18 | $25.64 | $48.19 | 206,200 | — | — |
| 2008-08-15 | $25.58 | $48.08 | 189,600 | — | — |
| 2008-08-14 | $25.63 | $48.17 | 287,900 | — | — |
| 2008-08-13 | $25.24 | $47.44 | 169,700 | — | — |
| 2008-08-12 | $25.17 | $47.31 | 282,600 | — | — |
| 2008-08-11 | $25.76 | $48.42 | 276,700 | — | — |
| 2008-08-08 | $24.93 | $46.86 | 188,300 | — | — |
| 2008-08-07 | $24.29 | $45.65 | 200,700 | — | — |
| 2008-08-06 | $24.42 | $45.90 | 195,600 | — | — |
| 2008-08-05 | $24.43 | $45.92 | 252,600 | — | — |
| 2008-08-04 | $23.61 | $44.38 | 178,000 | — | — |
| 2008-08-01 | $24.24 | $45.56 | 107,600 | — | — |
| 2008-07-31 | $23.93 | $44.98 | 199,800 | — | — |
| 2008-07-30 | $24.14 | $45.37 | 208,500 | — | — |
| 2008-07-29 | $24.02 | $45.15 | 247,100 | — | — |
| 2008-07-28 | $23.50 | $44.17 | 259,300 | — | — |
| 2008-07-25 | $23.60 | $44.36 | 237,300 | — | — |
| 2008-07-24 | $23.48 | $44.13 | 318,900 | — | — |
| 2008-07-23 | $23.64 | $44.43 | 257,200 | — | — |
| 2008-07-22 | $22.95 | $43.14 | 409,300 | — | — |
| 2008-07-21 | $22.00 | $41.35 | 266,500 | — | — |
| 2008-07-18 | $21.96 | $41.28 | 391,000 | — | — |
| 2008-07-17 | $22.64 | $42.55 | 237,000 | — | — |
| 2008-07-16 | $22.44 | $42.18 | 233,000 | — | — |
| 2008-07-15 | $21.73 | $40.84 | 291,500 | — | — |
| 2008-07-14 | $21.33 | $40.09 | 238,900 | — | — |
| 2008-07-11 | $21.57 | $40.54 | 348,900 | — | — |
| 2008-07-10 | $22.44 | $42.18 | 233,300 | — | — |
| 2008-07-09 | $21.64 | $40.67 | 213,100 | — | — |
| 2008-07-08 | $22.30 | $41.91 | 357,200 | — | — |
| 2008-07-07 | $21.00 | $39.47 | 232,600 | — | — |
| 2008-07-03 | $21.27 | $39.98 | 123,100 | — | — |
| 2008-07-02 | $21.35 | $40.13 | 260,000 | — | — |
| 2008-07-01 | $22.26 | $41.84 | 198,200 | — | — |
| 2008-06-30 | $22.25 | $41.59 | 292,000 | — | — |
| 2008-06-27 | $22.30 | $41.68 | 485,600 | — | — |
| 2008-06-26 | $22.76 | $42.54 | 198,000 | — | — |
| 2008-06-25 | $23.32 | $43.59 | 260,100 | — | — |
| 2008-06-24 | $23.40 | $43.74 | 410,600 | — | — |
| 2008-06-23 | $23.61 | $44.13 | 271,000 | — | — |
| 2008-06-20 | $23.59 | $44.09 | 492,300 | — | — |
| 2008-06-19 | $23.71 | $44.31 | 250,500 | — | — |
| 2008-06-18 | $23.59 | $44.09 | 233,400 | — | — |
| 2008-06-17 | $23.52 | $43.96 | 376,800 | — | — |
| 2008-06-16 | $23.90 | $44.67 | 248,600 | — | — |
| 2008-06-13 | $23.53 | $43.98 | 480,300 | — | — |
| 2008-06-12 | $22.74 | $42.50 | 341,800 | — | — |
| 2008-06-11 | $22.07 | $41.25 | 299,800 | — | — |
| 2008-06-10 | $22.24 | $41.57 | 224,600 | — | — |
| 2008-06-09 | $21.85 | $40.84 | 257,500 | — | — |
| 2008-06-06 | $21.94 | $41.01 | 307,200 | — | — |
| 2008-06-05 | $23.04 | $43.06 | 403,600 | — | — |
| 2008-06-04 | $21.45 | $40.09 | 248,800 | — | — |
| 2008-06-03 | $20.93 | $39.12 | 660,600 | — | — |
| 2008-06-02 | $21.92 | $40.97 | 545,400 | — | — |
| 2008-05-30 | $21.83 | $40.80 | 234,200 | — | — |
| 2008-05-29 | $21.64 | $40.45 | 192,400 | — | — |
| 2008-05-28 | $21.03 | $39.31 | 170,700 | — | — |
| 2008-05-27 | $20.77 | $38.82 | 160,300 | — | — |
| 2008-05-23 | $20.37 | $38.07 | 132,800 | — | — |
| 2008-05-22 | $20.76 | $38.80 | 173,800 | — | — |
| 2008-05-21 | $20.65 | $38.60 | 134,700 | — | — |
| 2008-05-20 | $20.89 | $39.04 | 124,800 | — | — |
| 2008-05-19 | $21.03 | $39.31 | 310,200 | — | — |
| 2008-05-16 | $21.48 | $40.15 | 270,900 | — | — |
| 2008-05-15 | $21.52 | $40.22 | 151,500 | — | — |
| 2008-05-14 | $21.39 | $39.98 | 143,100 | — | — |
| 2008-05-13 | $21.34 | $39.88 | 164,300 | — | — |
| 2008-05-12 | $21.27 | $39.75 | 153,100 | — | — |
| 2008-05-09 | $20.48 | $38.28 | 138,100 | — | — |
| 2008-05-08 | $20.48 | $38.28 | 185,400 | — | — |
| 2008-05-07 | $20.75 | $38.78 | 220,800 | — | — |
| 2008-05-06 | $21.48 | $40.15 | 307,800 | — | — |
| 2008-05-05 | $20.81 | $38.89 | 158,400 | — | — |
| 2008-05-02 | $21.44 | $40.07 | 209,700 | — | — |
| 2008-05-01 | $21.45 | $40.09 | 173,600 | — | — |
| 2008-04-30 | $20.94 | $39.14 | 215,300 | — | — |
| 2008-04-29 | $20.96 | $39.17 | 246,700 | — | — |
| 2008-04-28 | $21.20 | $39.62 | 237,300 | — | — |
| 2008-04-25 | $21.13 | $39.49 | 178,400 | — | — |
| 2008-04-24 | $20.87 | $39.01 | 234,200 | — | — |
| 2008-04-23 | $20.18 | $37.72 | 245,500 | — | — |
| 2008-04-22 | $20.13 | $37.62 | 267,400 | — | — |
| 2008-04-21 | $20.48 | $38.28 | 153,700 | — | — |
| 2008-04-18 | $21.13 | $39.49 | 257,000 | — | — |
| 2008-04-17 | $20.39 | $38.11 | 302,400 | — | — |
| 2008-04-16 | $21.15 | $39.53 | 258,200 | — | — |
| 2008-04-15 | $20.65 | $38.60 | 175,200 | — | — |
| 2008-04-14 | $20.19 | $37.74 | 204,400 | — | — |
| 2008-04-11 | $20.09 | $37.55 | 192,700 | — | — |
| 2008-04-10 | $21.11 | $39.45 | 156,200 | — | — |
| 2008-04-09 | $21.03 | $39.31 | 257,900 | — | — |
| 2008-04-08 | $21.50 | $40.18 | 322,200 | — | — |
| 2008-04-07 | $22.27 | $41.39 | 285,200 | — | — |
| 2008-04-04 | $22.40 | $41.63 | 356,700 | — | — |
| 2008-04-03 | $22.97 | $42.69 | 270,300 | — | — |
| 2008-04-02 | $22.75 | $42.28 | 230,100 | — | — |
| 2008-04-01 | $23.01 | $42.76 | 294,400 | — | — |
| 2008-03-31 | $22.44 | $41.71 | 229,000 | — | — |
| 2008-03-28 | $22.52 | $41.85 | 388,600 | — | — |
| 2008-03-27 | $22.36 | $41.56 | 381,000 | — | — |
| 2008-03-26 | $22.05 | $40.98 | 456,700 | — | — |
| 2008-03-25 | $21.03 | $39.08 | 156,800 | — | — |
| 2008-03-24 | $21.12 | $39.25 | 227,700 | — | — |
| 2008-03-20 | $21.35 | $39.68 | 609,500 | — | — |
| 2008-03-19 | $20.62 | $38.32 | 222,800 | — | — |
| 2008-03-18 | $20.77 | $38.60 | 254,600 | — | — |
| 2008-03-17 | $19.74 | $36.69 | 165,500 | — | — |
| 2008-03-14 | $20.09 | $37.34 | 304,600 | — | — |
| 2008-03-13 | $20.84 | $38.73 | 259,100 | — | — |
| 2008-03-12 | $20.38 | $37.88 | 486,400 | — | — |
| 2008-03-11 | $21.76 | $40.44 | 395,300 | — | — |
| 2008-03-10 | $20.39 | $37.90 | 246,300 | — | — |
| 2008-03-07 | $20.65 | $38.38 | 208,800 | — | — |
| 2008-03-06 | $20.84 | $38.73 | 378,800 | — | — |
| 2008-03-05 | $21.60 | $40.14 | 305,400 | — | — |
| 2008-03-04 | $21.66 | $40.26 | 661,400 | — | — |
| 2008-03-03 | $19.88 | $36.95 | 227,400 | — | — |
| 2008-02-29 | $19.86 | $36.91 | 254,300 | — | — |
| 2008-02-28 | $20.50 | $38.10 | 265,900 | — | — |
| 2008-02-27 | $21.00 | $39.03 | 286,300 | — | — |
| 2008-02-26 | $21.16 | $39.33 | 226,900 | — | — |
| 2008-02-25 | $20.65 | $38.38 | 230,700 | — | — |
| 2008-02-22 | $20.13 | $37.41 | 223,200 | — | — |
| 2008-02-21 | $19.79 | $36.78 | 168,400 | — | — |
| 2008-02-20 | $19.93 | $37.04 | 237,400 | — | — |
| 2008-02-19 | $19.68 | $36.58 | 266,300 | — | — |
| 2008-02-15 | $19.84 | $36.87 | 206,300 | — | — |
| 2008-02-14 | $19.85 | $36.89 | 168,600 | — | — |
| 2008-02-13 | $20.26 | $37.65 | 183,700 | — | — |
| 2008-02-12 | $19.89 | $36.97 | 296,700 | — | — |
| 2008-02-11 | $19.77 | $36.74 | 168,000 | — | — |
| 2008-02-08 | $19.79 | $36.78 | 214,700 | — | — |
| 2008-02-07 | $20.10 | $37.36 | 266,500 | — | — |
| 2008-02-06 | $19.71 | $36.63 | 251,200 | — | — |
| 2008-02-05 | $19.57 | $36.37 | 339,200 | — | — |
| 2008-02-04 | $20.00 | $37.17 | 312,600 | — | — |
| 2008-02-01 | $20.30 | $37.73 | 328,600 | — | — |
| 2008-01-31 | $20.72 | $38.51 | 303,700 | — | — |
| 2008-01-30 | $19.65 | $36.52 | 241,400 | — | — |
| 2008-01-29 | $20.27 | $37.67 | 166,100 | — | — |
| 2008-01-28 | $20.13 | $37.41 | 251,900 | — | — |
| 2008-01-25 | $19.71 | $36.63 | 262,200 | — | — |
| 2008-01-24 | $19.84 | $36.87 | 389,700 | — | — |
| 2008-01-23 | $19.61 | $36.45 | 554,300 | — | — |
| 2008-01-22 | $18.82 | $34.98 | 703,200 | — | — |
| 2008-01-18 | $18.87 | $35.07 | 543,400 | — | — |
| 2008-01-17 | $19.48 | $36.20 | 359,500 | — | — |
| 2008-01-16 | $19.51 | $36.26 | 269,000 | — | — |
| 2008-01-15 | $19.09 | $35.48 | 379,100 | — | — |
| 2008-01-14 | $19.23 | $35.74 | 291,000 | — | — |
| 2008-01-11 | $19.05 | $35.40 | 366,900 | — | — |
| 2008-01-10 | $19.34 | $35.94 | 349,800 | — | — |
| 2008-01-09 | $19.47 | $36.19 | 421,700 | — | — |
| 2008-01-08 | $19.05 | $35.40 | 613,600 | — | — |
| 2008-01-07 | $19.48 | $35.97 | 645,900 | — | — |
| 2008-01-04 | $19.30 | $35.64 | 546,300 | — | — |
| 2008-01-03 | $19.46 | $35.93 | 342,900 | — | — |
| 2008-01-02 | $20.20 | $37.30 | 396,600 | — | — |