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 | $22.88 | $48.53 | 556,500 | — | — |
| 2008-12-30 | $22.64 | $48.02 | 544,700 | — | — |
| 2008-12-29 | $21.83 | $46.31 | 426,100 | — | — |
| 2008-12-26 | $21.97 | $46.60 | 320,500 | — | — |
| 2008-12-24 | $21.67 | $45.97 | 248,800 | — | — |
| 2008-12-23 | $21.77 | $46.18 | 503,000 | — | — |
| 2008-12-22 | $21.34 | $45.27 | 593,400 | — | — |
| 2008-12-19 | $22.25 | $47.20 | 811,300 | — | — |
| 2008-12-18 | $21.80 | $46.24 | 878,100 | — | — |
| 2008-12-17 | $22.02 | $46.71 | 755,400 | — | — |
| 2008-12-16 | $22.45 | $47.62 | 733,700 | — | — |
| 2008-12-15 | $20.70 | $43.91 | 697,800 | — | — |
| 2008-12-12 | $21.31 | $45.20 | 619,700 | — | — |
| 2008-12-11 | $20.37 | $43.21 | 600,400 | — | — |
| 2008-12-10 | $21.12 | $44.80 | 533,300 | — | — |
| 2008-12-09 | $21.13 | $44.82 | 726,500 | — | — |
| 2008-12-08 | $21.82 | $46.29 | 794,100 | — | — |
| 2008-12-05 | $21.16 | $44.89 | 1,053,800 | — | — |
| 2008-12-04 | $19.00 | $40.30 | 1,095,600 | — | — |
| 2008-12-03 | $20.02 | $42.47 | 761,900 | — | — |
| 2008-12-02 | $18.79 | $39.86 | 1,147,700 | — | — |
| 2008-12-01 | $17.78 | $37.72 | 762,900 | — | — |
| 2008-11-28 | $20.49 | $43.46 | 275,900 | — | — |
| 2008-11-26 | $19.97 | $42.36 | 543,000 | — | — |
| 2008-11-25 | $19.32 | $40.98 | 715,800 | — | — |
| 2008-11-24 | $18.78 | $39.84 | 970,100 | — | — |
| 2008-11-21 | $17.21 | $36.51 | 1,243,900 | — | — |
| 2008-11-20 | $15.41 | $32.69 | 1,091,300 | — | — |
| 2008-11-19 | $17.91 | $37.99 | 706,100 | — | — |
| 2008-11-18 | $20.34 | $43.15 | 938,900 | — | — |
| 2008-11-17 | $20.31 | $43.08 | 534,800 | — | — |
| 2008-11-14 | $20.90 | $44.33 | 577,800 | — | — |
| 2008-11-13 | $21.62 | $45.86 | 897,000 | — | — |
| 2008-11-12 | $19.45 | $41.26 | 696,100 | — | — |
| 2008-11-11 | $21.37 | $45.33 | 700,000 | — | — |
| 2008-11-10 | $21.45 | $45.50 | 775,100 | — | — |
| 2008-11-07 | $21.41 | $45.42 | 454,000 | — | — |
| 2008-11-06 | $20.60 | $43.70 | 661,100 | — | — |
| 2008-11-05 | $21.88 | $46.41 | 797,300 | — | — |
| 2008-11-04 | $23.71 | $50.29 | 759,200 | — | — |
| 2008-11-03 | $23.35 | $49.53 | 809,900 | — | — |
| 2008-10-31 | $22.73 | $48.22 | 781,100 | — | — |
| 2008-10-30 | $22.40 | $47.52 | 783,500 | — | — |
| 2008-10-29 | $22.60 | $47.94 | 970,100 | — | — |
| 2008-10-28 | $22.84 | $48.45 | 872,100 | — | — |
| 2008-10-27 | $19.59 | $41.55 | 751,900 | — | — |
| 2008-10-24 | $20.25 | $42.95 | 825,500 | — | — |
| 2008-10-23 | $20.77 | $44.06 | 904,000 | — | — |
| 2008-10-22 | $19.97 | $42.36 | 793,800 | — | — |
| 2008-10-21 | $20.97 | $44.48 | 645,800 | — | — |
| 2008-10-20 | $21.45 | $45.50 | 562,100 | — | — |
| 2008-10-17 | $19.68 | $41.75 | 580,800 | — | — |
| 2008-10-16 | $19.93 | $42.28 | 787,100 | — | — |
| 2008-10-15 | $19.50 | $41.36 | 830,200 | — | — |
| 2008-10-14 | $22.71 | $48.17 | 1,813,300 | — | — |
| 2008-10-13 | $23.23 | $49.28 | 1,248,900 | — | — |
| 2008-10-10 | $15.98 | $33.90 | 1,705,500 | — | — |
| 2008-10-09 | $17.13 | $36.07 | 1,418,500 | — | — |
| 2008-10-08 | $17.98 | $37.86 | 996,500 | — | — |
| 2008-10-07 | $21.00 | $44.22 | 553,800 | — | — |
| 2008-10-06 | $23.99 | $50.52 | 736,500 | — | — |
| 2008-10-03 | $27.29 | $57.47 | 456,500 | — | — |
| 2008-10-02 | $26.78 | $56.39 | 417,700 | — | — |
| 2008-10-01 | $28.50 | $60.01 | 1,010,000 | — | — |
| 2008-09-30 | $29.50 | $62.12 | 844,100 | — | — |
| 2008-09-29 | $27.25 | $57.38 | 694,800 | — | — |
| 2008-09-26 | $28.83 | $60.71 | 327,300 | — | — |
| 2008-09-25 | $29.03 | $61.13 | 334,300 | — | — |
| 2008-09-24 | $29.50 | $62.12 | 711,300 | — | — |
| 2008-09-23 | $29.20 | $61.49 | 600,100 | — | — |
| 2008-09-22 | $28.75 | $60.54 | 779,300 | — | — |
| 2008-09-19 | $32.00 | $67.38 | 1,071,600 | — | — |
| 2008-09-18 | $25.99 | $54.73 | 1,416,600 | — | — |
| 2008-09-17 | $26.43 | $55.65 | 1,002,000 | — | — |
| 2008-09-16 | $28.62 | $60.27 | 1,038,600 | — | — |
| 2008-09-15 | $27.69 | $58.31 | 907,400 | — | — |
| 2008-09-12 | $28.77 | $60.58 | 425,000 | — | — |
| 2008-09-11 | $28.79 | $60.62 | 794,200 | — | — |
| 2008-09-10 | $28.99 | $61.05 | 709,000 | — | — |
| 2008-09-09 | $28.71 | $60.46 | 889,800 | — | — |
| 2008-09-08 | $29.78 | $62.71 | 733,800 | — | — |
| 2008-09-05 | $29.37 | $61.85 | 718,900 | — | — |
| 2008-09-04 | $28.97 | $61.00 | 700,200 | — | — |
| 2008-09-03 | $29.62 | $62.37 | 958,600 | — | — |
| 2008-09-02 | $28.87 | $60.79 | 625,500 | — | — |
| 2008-08-29 | $28.53 | $60.08 | 503,200 | — | — |
| 2008-08-28 | $28.84 | $60.73 | 636,300 | — | — |
| 2008-08-27 | $28.07 | $59.11 | 585,800 | — | — |
| 2008-08-26 | $27.99 | $58.94 | 593,200 | — | — |
| 2008-08-25 | $27.32 | $57.53 | 488,100 | — | — |
| 2008-08-22 | $27.97 | $58.90 | 580,200 | — | — |
| 2008-08-21 | $27.48 | $57.87 | 572,300 | — | — |
| 2008-08-20 | $28.19 | $59.36 | 496,900 | — | — |
| 2008-08-19 | $27.94 | $58.83 | 536,600 | — | — |
| 2008-08-18 | $28.33 | $59.66 | 530,900 | — | — |
| 2008-08-15 | $28.52 | $60.06 | 373,600 | — | — |
| 2008-08-14 | $28.24 | $59.47 | 453,200 | — | — |
| 2008-08-13 | $27.70 | $58.33 | 686,500 | — | — |
| 2008-08-12 | $28.23 | $59.45 | 733,800 | — | — |
| 2008-08-11 | $28.88 | $60.81 | 683,300 | — | — |
| 2008-08-08 | $29.15 | $61.38 | 590,600 | — | — |
| 2008-08-07 | $28.37 | $59.74 | 504,700 | — | — |
| 2008-08-06 | $29.28 | $61.66 | 561,300 | — | — |
| 2008-08-05 | $29.82 | $62.79 | 903,300 | — | — |
| 2008-08-04 | $29.70 | $62.54 | 775,100 | — | — |
| 2008-08-01 | $29.88 | $62.92 | 1,114,100 | — | — |
| 2008-07-31 | $28.97 | $61.00 | 787,200 | — | — |
| 2008-07-30 | $29.32 | $61.74 | 538,700 | — | — |
| 2008-07-29 | $29.15 | $61.38 | 667,300 | — | — |
| 2008-07-28 | $28.22 | $59.42 | 466,800 | — | — |
| 2008-07-25 | $28.37 | $59.74 | 550,100 | — | — |
| 2008-07-24 | $28.66 | $60.35 | 574,600 | — | — |
| 2008-07-23 | $29.45 | $62.01 | 1,003,600 | — | — |
| 2008-07-22 | $28.91 | $60.88 | 1,421,200 | — | — |
| 2008-07-21 | $27.19 | $57.26 | 781,300 | — | — |
| 2008-07-18 | $27.53 | $57.97 | 793,800 | — | — |
| 2008-07-17 | $27.01 | $56.88 | 941,800 | — | — |
| 2008-07-16 | $26.69 | $56.20 | 892,200 | — | — |
| 2008-07-15 | $25.70 | $54.12 | 1,268,200 | — | — |
| 2008-07-14 | $25.94 | $54.62 | 1,364,700 | — | — |
| 2008-07-11 | $27.84 | $58.62 | 1,090,200 | — | — |
| 2008-07-10 | $27.95 | $58.59 | 897,100 | — | — |
| 2008-07-09 | $27.92 | $58.53 | 1,074,000 | — | — |
| 2008-07-08 | $27.91 | $58.51 | 658,000 | — | — |
| 2008-07-07 | $26.69 | $55.95 | 636,400 | — | — |
| 2008-07-03 | $27.01 | $56.62 | 259,700 | — | — |
| 2008-07-02 | $27.14 | $56.89 | 494,400 | — | — |
| 2008-07-01 | $27.32 | $57.27 | 578,200 | — | — |
| 2008-06-30 | $26.75 | $56.08 | 497,600 | — | — |
| 2008-06-27 | $27.12 | $56.85 | 963,400 | — | — |
| 2008-06-26 | $27.65 | $57.96 | 608,800 | — | — |
| 2008-06-25 | $28.46 | $59.66 | 648,700 | — | — |
| 2008-06-24 | $28.12 | $58.95 | 461,400 | — | — |
| 2008-06-23 | $28.07 | $58.84 | 415,300 | — | — |
| 2008-06-20 | $28.12 | $58.95 | 879,900 | — | — |
| 2008-06-19 | $28.54 | $59.83 | 485,000 | — | — |
| 2008-06-18 | $28.71 | $60.19 | 699,100 | — | — |
| 2008-06-17 | $28.79 | $60.35 | 731,300 | — | — |
| 2008-06-16 | $29.00 | $60.79 | 1,048,900 | — | — |
| 2008-06-13 | $29.03 | $60.86 | 707,200 | — | — |
| 2008-06-12 | $29.31 | $61.44 | 432,200 | — | — |
| 2008-06-11 | $29.00 | $60.79 | 682,900 | — | — |
| 2008-06-10 | $29.56 | $61.97 | 665,400 | — | — |
| 2008-06-09 | $29.36 | $61.55 | 930,000 | — | — |
| 2008-06-06 | $29.58 | $62.01 | 668,500 | — | — |
| 2008-06-05 | $30.29 | $63.50 | 1,213,300 | — | — |
| 2008-06-04 | $30.08 | $63.06 | 1,191,200 | — | — |
| 2008-06-03 | $30.17 | $63.25 | 1,192,800 | — | — |
| 2008-06-02 | $29.88 | $62.64 | 954,500 | — | — |
| 2008-05-30 | $29.82 | $62.51 | 1,001,400 | — | — |
| 2008-05-29 | $29.55 | $61.95 | 1,298,400 | — | — |
| 2008-05-28 | $29.47 | $61.78 | 1,140,400 | — | — |
| 2008-05-27 | $29.44 | $61.72 | 1,824,500 | — | — |
| 2008-05-23 | $29.15 | $61.11 | 1,159,500 | — | — |
| 2008-05-22 | $29.21 | $61.23 | 1,334,900 | — | — |
| 2008-05-21 | $28.33 | $59.39 | 1,199,700 | — | — |
| 2008-05-20 | $28.48 | $59.70 | 715,400 | — | — |
| 2008-05-19 | $28.31 | $59.35 | 529,000 | — | — |
| 2008-05-16 | $28.19 | $59.10 | 575,100 | — | — |
| 2008-05-15 | $28.38 | $59.49 | 822,900 | — | — |
| 2008-05-14 | $28.46 | $59.66 | 621,600 | — | — |
| 2008-05-13 | $28.08 | $58.86 | 576,900 | — | — |
| 2008-05-12 | $27.99 | $58.68 | 626,300 | — | — |
| 2008-05-09 | $27.88 | $58.45 | 926,100 | — | — |
| 2008-05-08 | $27.84 | $58.36 | 814,500 | — | — |
| 2008-05-07 | $27.67 | $58.01 | 1,243,300 | — | — |
| 2008-05-06 | $27.84 | $58.36 | 571,400 | — | — |
| 2008-05-05 | $27.62 | $57.90 | 670,400 | — | — |
| 2008-05-02 | $27.81 | $58.30 | 633,200 | — | — |
| 2008-05-01 | $27.94 | $58.57 | 930,800 | — | — |
| 2008-04-30 | $27.42 | $57.48 | 837,500 | — | — |
| 2008-04-29 | $27.43 | $57.50 | 1,009,600 | — | — |
| 2008-04-28 | $27.38 | $57.40 | 1,173,300 | — | — |
| 2008-04-25 | $27.23 | $57.08 | 1,680,900 | — | — |
| 2008-04-24 | $25.60 | $53.67 | 526,900 | — | — |
| 2008-04-23 | $25.38 | $53.20 | 1,039,400 | — | — |
| 2008-04-22 | $25.39 | $53.23 | 398,000 | — | — |
| 2008-04-21 | $25.80 | $54.09 | 458,600 | — | — |
| 2008-04-18 | $25.77 | $54.02 | 854,400 | — | — |
| 2008-04-17 | $26.09 | $54.69 | 977,200 | — | — |
| 2008-04-16 | $26.03 | $54.57 | 1,038,500 | — | — |
| 2008-04-15 | $25.81 | $54.11 | 496,500 | — | — |
| 2008-04-14 | $25.66 | $53.79 | 680,400 | — | — |
| 2008-04-11 | $25.66 | $53.79 | 506,700 | — | — |
| 2008-04-10 | $26.05 | $54.35 | 610,900 | — | — |
| 2008-04-09 | $26.27 | $54.81 | 865,400 | — | — |
| 2008-04-08 | $26.56 | $55.41 | 526,100 | — | — |
| 2008-04-07 | $26.88 | $56.08 | 365,500 | — | — |
| 2008-04-04 | $26.51 | $55.31 | 561,000 | — | — |
| 2008-04-03 | $26.63 | $55.56 | 608,300 | — | — |
| 2008-04-02 | $26.98 | $56.29 | 603,400 | — | — |
| 2008-04-01 | $26.84 | $56.00 | 773,200 | — | — |
| 2008-03-31 | $25.56 | $53.33 | 768,000 | — | — |
| 2008-03-28 | $25.74 | $53.70 | 661,800 | — | — |
| 2008-03-27 | $25.75 | $53.72 | 577,900 | — | — |
| 2008-03-26 | $25.70 | $53.62 | 947,900 | — | — |
| 2008-03-25 | $26.01 | $54.26 | 962,700 | — | — |
| 2008-03-24 | $25.38 | $52.95 | 505,200 | — | — |
| 2008-03-20 | $25.33 | $52.85 | 605,700 | — | — |
| 2008-03-19 | $24.58 | $51.28 | 1,115,300 | — | — |
| 2008-03-18 | $25.11 | $52.39 | 1,064,400 | — | — |
| 2008-03-17 | $24.39 | $50.88 | 809,000 | — | — |
| 2008-03-14 | $24.79 | $51.72 | 734,700 | — | — |
| 2008-03-13 | $25.55 | $53.30 | 729,000 | — | — |
| 2008-03-12 | $25.15 | $52.47 | 608,200 | — | — |
| 2008-03-11 | $25.67 | $53.55 | 794,500 | — | — |
| 2008-03-10 | $24.68 | $51.49 | 736,100 | — | — |
| 2008-03-07 | $25.17 | $52.51 | 541,200 | — | — |
| 2008-03-06 | $25.21 | $52.59 | 759,000 | — | — |
| 2008-03-05 | $25.63 | $53.47 | 561,000 | — | — |
| 2008-03-04 | $25.57 | $53.35 | 688,100 | — | — |
| 2008-03-03 | $25.81 | $53.85 | 549,000 | — | — |
| 2008-02-29 | $25.87 | $53.97 | 771,900 | — | — |
| 2008-02-28 | $26.54 | $55.37 | 691,800 | — | — |
| 2008-02-27 | $27.10 | $56.54 | 755,100 | — | — |
| 2008-02-26 | $27.18 | $56.70 | 722,700 | — | — |
| 2008-02-25 | $27.02 | $56.37 | 915,900 | — | — |
| 2008-02-22 | $27.07 | $56.48 | 588,200 | — | — |
| 2008-02-21 | $26.94 | $56.20 | 467,200 | — | — |
| 2008-02-20 | $27.26 | $56.87 | 491,300 | — | — |
| 2008-02-19 | $27.19 | $56.73 | 577,300 | — | — |
| 2008-02-15 | $27.47 | $57.31 | 570,000 | — | — |
| 2008-02-14 | $27.13 | $56.60 | 868,400 | — | — |
| 2008-02-13 | $27.40 | $57.16 | 760,700 | — | — |
| 2008-02-12 | $27.81 | $58.02 | 694,500 | — | — |
| 2008-02-11 | $27.88 | $58.17 | 931,700 | — | — |
| 2008-02-08 | $27.33 | $57.02 | 457,600 | — | — |
| 2008-02-07 | $27.71 | $57.81 | 800,500 | — | — |
| 2008-02-06 | $27.86 | $58.12 | 652,200 | — | — |
| 2008-02-05 | $27.66 | $57.71 | 567,700 | — | — |
| 2008-02-04 | $28.45 | $59.35 | 413,900 | — | — |
| 2008-02-01 | $28.15 | $58.73 | 654,600 | — | — |
| 2008-01-31 | $27.66 | $57.71 | 978,300 | — | — |
| 2008-01-30 | $27.40 | $57.16 | 532,200 | — | — |
| 2008-01-29 | $27.92 | $58.25 | 506,800 | — | — |
| 2008-01-28 | $27.41 | $57.18 | 609,000 | — | — |
| 2008-01-25 | $26.67 | $55.64 | 668,100 | — | — |
| 2008-01-24 | $27.42 | $57.21 | 919,600 | — | — |
| 2008-01-23 | $27.34 | $57.04 | 836,800 | — | — |
| 2008-01-22 | $26.66 | $55.62 | 867,500 | — | — |
| 2008-01-18 | $26.62 | $55.54 | 749,800 | — | — |
| 2008-01-17 | $27.54 | $57.46 | 680,100 | — | — |
| 2008-01-16 | $28.58 | $59.63 | 674,500 | — | — |
| 2008-01-15 | $28.43 | $59.31 | 678,300 | — | — |
| 2008-01-14 | $28.25 | $58.94 | 591,900 | — | — |
| 2008-01-11 | $28.48 | $59.42 | 676,000 | — | — |
| 2008-01-10 | $28.27 | $58.72 | 1,018,300 | — | — |
| 2008-01-09 | $28.08 | $58.32 | 720,400 | — | — |
| 2008-01-08 | $27.42 | $56.95 | 574,100 | — | — |
| 2008-01-07 | $28.31 | $58.80 | 557,200 | — | — |
| 2008-01-04 | $28.03 | $58.22 | 616,800 | — | — |
| 2008-01-03 | $28.28 | $58.74 | 558,700 | — | — |
| 2008-01-02 | $28.59 | $59.38 | 678,300 | — | — |