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
- 1987-09-30 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 | $12.84 | $16.59 | 250,800 | — | — |
| 2008-12-30 | $12.24 | $15.82 | 436,000 | — | — |
| 2008-12-29 | $12.24 | $15.66 | 128,500 | — | — |
| 2008-12-26 | $12.96 | $16.59 | 90,900 | — | — |
| 2008-12-24 | $12.87 | $16.47 | 94,100 | — | — |
| 2008-12-23 | $12.88 | $16.48 | 203,500 | — | — |
| 2008-12-22 | $13.18 | $16.87 | 164,300 | — | — |
| 2008-12-19 | $13.75 | $17.60 | 415,800 | — | — |
| 2008-12-18 | $13.50 | $17.28 | 225,700 | — | — |
| 2008-12-17 | $13.96 | $17.87 | 229,200 | — | — |
| 2008-12-16 | $14.02 | $17.94 | 201,600 | — | — |
| 2008-12-15 | $13.08 | $16.74 | 157,000 | — | — |
| 2008-12-12 | $13.37 | $17.11 | 205,100 | — | — |
| 2008-12-11 | $12.78 | $16.35 | 155,800 | — | — |
| 2008-12-10 | $13.82 | $17.69 | 161,000 | — | — |
| 2008-12-09 | $13.51 | $17.29 | 276,500 | — | — |
| 2008-12-08 | $14.18 | $18.15 | 429,100 | — | — |
| 2008-12-05 | $13.52 | $17.30 | 252,300 | — | — |
| 2008-12-04 | $13.57 | $17.37 | 304,800 | — | — |
| 2008-12-03 | $14.31 | $18.31 | 244,500 | — | — |
| 2008-12-02 | $13.57 | $17.37 | 248,000 | — | — |
| 2008-12-01 | $12.74 | $16.30 | 268,600 | — | — |
| 2008-11-28 | $15.38 | $19.68 | 84,800 | — | — |
| 2008-11-26 | $14.80 | $18.94 | 276,400 | — | — |
| 2008-11-25 | $13.17 | $16.85 | 228,700 | — | — |
| 2008-11-24 | $13.22 | $16.92 | 251,200 | — | — |
| 2008-11-21 | $11.88 | $15.20 | 305,300 | — | — |
| 2008-11-20 | $11.40 | $14.59 | 236,300 | — | — |
| 2008-11-19 | $12.39 | $15.86 | 259,400 | — | — |
| 2008-11-18 | $13.42 | $17.17 | 290,600 | — | — |
| 2008-11-17 | $13.16 | $16.84 | 228,500 | — | — |
| 2008-11-14 | $13.23 | $16.93 | 207,900 | — | — |
| 2008-11-13 | $14.62 | $18.71 | 264,100 | — | — |
| 2008-11-12 | $13.08 | $16.74 | 347,600 | — | — |
| 2008-11-11 | $14.63 | $18.72 | 401,500 | — | — |
| 2008-11-10 | $14.11 | $18.06 | 241,600 | — | — |
| 2008-11-07 | $15.77 | $20.18 | 158,200 | — | — |
| 2008-11-06 | $15.53 | $19.87 | 329,000 | — | — |
| 2008-11-05 | $15.88 | $20.32 | 504,700 | — | — |
| 2008-11-04 | $15.92 | $20.37 | 512,800 | — | — |
| 2008-11-03 | $14.36 | $18.38 | 469,900 | — | — |
| 2008-10-31 | $14.56 | $18.63 | 624,700 | — | — |
| 2008-10-30 | $14.03 | $17.95 | 672,300 | — | — |
| 2008-10-29 | $13.89 | $17.78 | 1,092,500 | — | — |
| 2008-10-28 | $13.90 | $17.79 | 689,200 | — | — |
| 2008-10-27 | $14.02 | $17.94 | 760,400 | — | — |
| 2008-10-24 | $16.26 | $20.81 | 663,900 | — | — |
| 2008-10-23 | $17.60 | $22.52 | 588,300 | — | — |
| 2008-10-22 | $18.87 | $24.15 | 274,400 | — | — |
| 2008-10-21 | $19.79 | $25.33 | 262,200 | — | — |
| 2008-10-20 | $20.05 | $25.66 | 169,400 | — | — |
| 2008-10-17 | $19.02 | $24.34 | 323,100 | — | — |
| 2008-10-16 | $19.25 | $24.63 | 528,000 | — | — |
| 2008-10-15 | $18.18 | $23.27 | 448,600 | — | — |
| 2008-10-14 | $20.21 | $25.86 | 534,700 | — | — |
| 2008-10-13 | $20.97 | $26.84 | 222,200 | — | — |
| 2008-10-10 | $18.99 | $24.30 | 1,091,600 | — | — |
| 2008-10-09 | $19.20 | $24.57 | 607,200 | — | — |
| 2008-10-08 | $20.30 | $25.98 | 456,900 | — | — |
| 2008-10-07 | $21.31 | $27.27 | 469,400 | — | — |
| 2008-10-06 | $23.06 | $29.51 | 397,800 | — | — |
| 2008-10-03 | $24.38 | $31.20 | 357,700 | — | — |
| 2008-10-02 | $26.01 | $33.29 | 236,600 | — | — |
| 2008-10-01 | $26.87 | $34.39 | 156,700 | — | — |
| 2008-09-30 | $27.33 | $34.98 | 388,300 | — | — |
| 2008-09-29 | $26.18 | $33.50 | 210,200 | — | — |
| 2008-09-26 | $28.40 | $36.34 | 218,200 | — | — |
| 2008-09-25 | $28.29 | $36.20 | 434,300 | — | — |
| 2008-09-24 | $29.03 | $37.15 | 337,100 | — | — |
| 2008-09-23 | $29.00 | $37.11 | 252,800 | — | — |
| 2008-09-22 | $30.24 | $38.70 | 289,100 | — | — |
| 2008-09-19 | $32.00 | $40.95 | 639,100 | — | — |
| 2008-09-18 | $31.75 | $40.63 | 951,500 | — | — |
| 2008-09-17 | $30.88 | $39.52 | 467,000 | — | — |
| 2008-09-16 | $31.81 | $40.71 | 532,800 | — | — |
| 2008-09-15 | $30.60 | $39.16 | 148,000 | — | — |
| 2008-09-12 | $31.51 | $40.32 | 246,500 | — | — |
| 2008-09-11 | $31.23 | $39.97 | 228,200 | — | — |
| 2008-09-10 | $30.91 | $39.56 | 333,600 | — | — |
| 2008-09-09 | $30.08 | $38.49 | 240,400 | — | — |
| 2008-09-08 | $30.75 | $39.35 | 338,200 | — | — |
| 2008-09-05 | $29.97 | $38.35 | 203,400 | — | — |
| 2008-09-04 | $29.87 | $38.23 | 161,600 | — | — |
| 2008-09-03 | $31.26 | $39.85 | 201,100 | — | — |
| 2008-09-02 | $30.78 | $39.24 | 228,300 | — | — |
| 2008-08-29 | $30.67 | $39.10 | 180,100 | — | — |
| 2008-08-28 | $31.17 | $39.74 | 200,500 | — | — |
| 2008-08-27 | $30.23 | $38.54 | 173,400 | — | — |
| 2008-08-26 | $29.67 | $37.82 | 194,100 | — | — |
| 2008-08-25 | $29.35 | $37.42 | 169,300 | — | — |
| 2008-08-22 | $30.03 | $38.28 | 281,500 | — | — |
| 2008-08-21 | $29.11 | $37.11 | 262,400 | — | — |
| 2008-08-20 | $29.17 | $37.19 | 321,500 | — | — |
| 2008-08-19 | $29.12 | $37.12 | 735,500 | — | — |
| 2008-08-18 | $33.53 | $42.74 | 314,000 | — | — |
| 2008-08-15 | $34.83 | $44.40 | 190,200 | — | — |
| 2008-08-14 | $34.48 | $43.96 | 118,700 | — | — |
| 2008-08-13 | $33.88 | $43.19 | 204,300 | — | — |
| 2008-08-12 | $34.15 | $43.54 | 206,100 | — | — |
| 2008-08-11 | $34.00 | $43.34 | 311,800 | — | — |
| 2008-08-08 | $32.65 | $41.62 | 220,200 | — | — |
| 2008-08-07 | $30.71 | $39.15 | 173,700 | — | — |
| 2008-08-06 | $30.76 | $39.21 | 334,400 | — | — |
| 2008-08-05 | $31.39 | $40.02 | 724,400 | — | — |
| 2008-08-04 | $28.57 | $36.42 | 190,200 | — | — |
| 2008-08-01 | $28.57 | $36.42 | 177,900 | — | — |
| 2008-07-31 | $28.70 | $36.59 | 192,100 | — | — |
| 2008-07-30 | $29.33 | $37.39 | 255,300 | — | — |
| 2008-07-29 | $28.89 | $36.83 | 237,600 | — | — |
| 2008-07-28 | $28.88 | $36.82 | 260,000 | — | — |
| 2008-07-25 | $29.69 | $37.85 | 237,900 | — | — |
| 2008-07-24 | $29.91 | $38.13 | 208,600 | — | — |
| 2008-07-23 | $30.72 | $39.16 | 157,400 | — | — |
| 2008-07-22 | $30.35 | $38.69 | 191,400 | — | — |
| 2008-07-21 | $29.07 | $37.06 | 183,400 | — | — |
| 2008-07-18 | $28.94 | $36.89 | 105,900 | — | — |
| 2008-07-17 | $29.21 | $37.24 | 194,900 | — | — |
| 2008-07-16 | $28.47 | $36.29 | 167,300 | — | — |
| 2008-07-15 | $27.24 | $34.73 | 302,400 | — | — |
| 2008-07-14 | $27.42 | $34.96 | 175,900 | — | — |
| 2008-07-11 | $27.81 | $35.45 | 442,300 | — | — |
| 2008-07-10 | $28.56 | $36.41 | 653,700 | — | — |
| 2008-07-09 | $28.46 | $36.28 | 217,200 | — | — |
| 2008-07-08 | $29.11 | $37.11 | 367,400 | — | — |
| 2008-07-07 | $28.40 | $36.20 | 230,000 | — | — |
| 2008-07-03 | $28.95 | $36.91 | 264,800 | — | — |
| 2008-07-02 | $28.58 | $36.43 | 494,900 | — | — |
| 2008-07-01 | $29.33 | $37.39 | 422,800 | — | — |
| 2008-06-30 | $29.00 | $36.97 | 313,900 | — | — |
| 2008-06-27 | $29.03 | $37.01 | 536,000 | — | — |
| 2008-06-26 | $29.96 | $38.19 | 228,700 | — | — |
| 2008-06-25 | $31.25 | $39.84 | 304,500 | — | — |
| 2008-06-24 | $30.91 | $39.40 | 337,700 | — | — |
| 2008-06-23 | $31.69 | $40.40 | 160,600 | — | — |
| 2008-06-20 | $32.41 | $41.32 | 282,700 | — | — |
| 2008-06-19 | $32.89 | $41.93 | 144,900 | — | — |
| 2008-06-18 | $31.91 | $40.68 | 122,500 | — | — |
| 2008-06-17 | $32.24 | $41.10 | 154,700 | — | — |
| 2008-06-16 | $32.43 | $41.34 | 303,800 | — | — |
| 2008-06-13 | $32.42 | $41.33 | 159,500 | — | — |
| 2008-06-12 | $32.41 | $41.32 | 170,100 | — | — |
| 2008-06-11 | $32.56 | $41.51 | 114,400 | — | — |
| 2008-06-10 | $33.67 | $42.92 | 152,400 | — | — |
| 2008-06-09 | $33.75 | $43.03 | 112,300 | — | — |
| 2008-06-06 | $34.01 | $43.36 | 107,000 | — | — |
| 2008-06-05 | $35.50 | $45.26 | 119,900 | — | — |
| 2008-06-04 | $34.72 | $44.26 | 176,300 | — | — |
| 2008-06-03 | $33.92 | $43.09 | 102,500 | — | — |
| 2008-06-02 | $33.89 | $43.05 | 177,200 | — | — |
| 2008-05-30 | $34.61 | $43.97 | 161,900 | — | — |
| 2008-05-29 | $34.73 | $44.12 | 143,900 | — | — |
| 2008-05-28 | $33.66 | $42.76 | 98,800 | — | — |
| 2008-05-27 | $33.69 | $42.80 | 109,300 | — | — |
| 2008-05-23 | $33.43 | $42.47 | 90,700 | — | — |
| 2008-05-22 | $34.04 | $43.24 | 119,800 | — | — |
| 2008-05-21 | $33.72 | $42.83 | 180,700 | — | — |
| 2008-05-20 | $33.77 | $42.90 | 148,000 | — | — |
| 2008-05-19 | $34.26 | $43.52 | 170,600 | — | — |
| 2008-05-16 | $34.57 | $43.91 | 115,700 | — | — |
| 2008-05-15 | $34.65 | $44.02 | 123,900 | — | — |
| 2008-05-14 | $34.79 | $44.19 | 125,400 | — | — |
| 2008-05-13 | $34.85 | $44.27 | 96,400 | — | — |
| 2008-05-12 | $34.96 | $44.41 | 462,100 | — | — |
| 2008-05-09 | $33.92 | $43.09 | 90,500 | — | — |
| 2008-05-08 | $33.59 | $42.67 | 107,800 | — | — |
| 2008-05-07 | $34.00 | $43.19 | 226,300 | — | — |
| 2008-05-06 | $35.27 | $44.80 | 163,800 | — | — |
| 2008-05-05 | $35.66 | $45.30 | 407,400 | — | — |
| 2008-05-02 | $36.88 | $46.85 | 159,300 | — | — |
| 2008-05-01 | $36.76 | $46.70 | 137,300 | — | — |
| 2008-04-30 | $36.30 | $46.11 | 150,500 | — | — |
| 2008-04-29 | $36.67 | $46.58 | 113,200 | — | — |
| 2008-04-28 | $36.90 | $46.87 | 284,600 | — | — |
| 2008-04-25 | $36.53 | $46.40 | 129,300 | — | — |
| 2008-04-24 | $36.07 | $45.82 | 126,100 | — | — |
| 2008-04-23 | $35.05 | $44.52 | 122,900 | — | — |
| 2008-04-22 | $35.39 | $44.96 | 184,900 | — | — |
| 2008-04-21 | $36.26 | $46.06 | 271,700 | — | — |
| 2008-04-18 | $36.58 | $46.47 | 198,500 | — | — |
| 2008-04-17 | $36.36 | $46.19 | 219,600 | — | — |
| 2008-04-16 | $36.54 | $46.42 | 232,200 | — | — |
| 2008-04-15 | $34.69 | $44.07 | 154,700 | — | — |
| 2008-04-14 | $33.93 | $43.10 | 169,200 | — | — |
| 2008-04-11 | $34.21 | $43.46 | 166,000 | — | — |
| 2008-04-10 | $35.87 | $45.57 | 123,700 | — | — |
| 2008-04-09 | $35.16 | $44.66 | 179,000 | — | — |
| 2008-04-08 | $35.69 | $45.34 | 124,700 | — | — |
| 2008-04-07 | $35.77 | $45.44 | 108,000 | — | — |
| 2008-04-04 | $36.17 | $45.95 | 130,400 | — | — |
| 2008-04-03 | $36.16 | $45.93 | 234,700 | — | — |
| 2008-04-02 | $36.98 | $46.98 | 169,900 | — | — |
| 2008-04-01 | $37.51 | $47.65 | 151,900 | — | — |
| 2008-03-31 | $36.14 | $45.91 | 140,200 | — | — |
| 2008-03-28 | $35.88 | $45.58 | 105,200 | — | — |
| 2008-03-27 | $35.88 | $45.58 | 143,400 | — | — |
| 2008-03-26 | $37.20 | $47.26 | 94,900 | — | — |
| 2008-03-25 | $37.35 | $47.45 | 128,400 | — | — |
| 2008-03-24 | $37.11 | $47.14 | 160,300 | — | — |
| 2008-03-20 | $35.95 | $45.67 | 502,500 | — | — |
| 2008-03-19 | $34.95 | $44.40 | 150,100 | — | — |
| 2008-03-18 | $35.43 | $45.01 | 213,600 | — | — |
| 2008-03-17 | $33.58 | $42.66 | 146,800 | — | — |
| 2008-03-14 | $33.73 | $42.85 | 285,700 | — | — |
| 2008-03-13 | $34.71 | $44.09 | 148,800 | — | — |
| 2008-03-12 | $33.86 | $43.01 | 162,000 | — | — |
| 2008-03-11 | $34.02 | $43.08 | 495,100 | — | — |
| 2008-03-10 | $32.90 | $41.66 | 179,400 | — | — |
| 2008-03-07 | $33.81 | $42.81 | 336,100 | — | — |
| 2008-03-06 | $33.64 | $42.60 | 200,000 | — | — |
| 2008-03-05 | $34.57 | $43.77 | 168,000 | — | — |
| 2008-03-04 | $34.31 | $43.44 | 176,000 | — | — |
| 2008-03-03 | $33.67 | $42.63 | 211,900 | — | — |
| 2008-02-29 | $34.33 | $43.47 | 209,200 | — | — |
| 2008-02-28 | $34.77 | $44.03 | 113,200 | — | — |
| 2008-02-27 | $35.15 | $44.51 | 186,400 | — | — |
| 2008-02-26 | $35.80 | $45.33 | 249,700 | — | — |
| 2008-02-25 | $35.00 | $44.32 | 309,800 | — | — |
| 2008-02-22 | $35.26 | $44.65 | 233,100 | — | — |
| 2008-02-21 | $34.53 | $43.72 | 347,300 | — | — |
| 2008-02-20 | $35.48 | $44.92 | 137,500 | — | — |
| 2008-02-19 | $34.89 | $44.18 | 169,500 | — | — |
| 2008-02-15 | $34.41 | $43.57 | 157,300 | — | — |
| 2008-02-14 | $35.09 | $44.43 | 147,400 | — | — |
| 2008-02-13 | $35.97 | $45.55 | 240,300 | — | — |
| 2008-02-12 | $35.42 | $44.85 | 317,800 | — | — |
| 2008-02-11 | $36.03 | $45.62 | 400,100 | — | — |
| 2008-02-08 | $35.74 | $45.25 | 162,200 | — | — |
| 2008-02-07 | $35.35 | $44.76 | 150,500 | — | — |
| 2008-02-06 | $34.97 | $44.28 | 165,500 | — | — |
| 2008-02-05 | $34.29 | $43.42 | 224,700 | — | — |
| 2008-02-04 | $35.22 | $44.60 | 165,600 | — | — |
| 2008-02-01 | $35.32 | $44.72 | 334,700 | — | — |
| 2008-01-31 | $34.96 | $44.27 | 296,600 | — | — |
| 2008-01-30 | $33.81 | $42.81 | 279,300 | — | — |
| 2008-01-29 | $34.02 | $43.08 | 171,700 | — | — |
| 2008-01-28 | $33.96 | $43.00 | 120,100 | — | — |
| 2008-01-25 | $33.47 | $42.38 | 211,900 | — | — |
| 2008-01-24 | $32.91 | $41.67 | 215,000 | — | — |
| 2008-01-23 | $33.31 | $42.18 | 348,100 | — | — |
| 2008-01-22 | $32.34 | $40.95 | 254,000 | — | — |
| 2008-01-18 | $32.52 | $41.18 | 276,000 | — | — |
| 2008-01-17 | $32.50 | $41.15 | 163,800 | — | — |
| 2008-01-16 | $33.13 | $41.95 | 135,000 | — | — |
| 2008-01-15 | $33.00 | $41.78 | 274,400 | — | — |
| 2008-01-14 | $34.10 | $43.18 | 131,600 | — | — |
| 2008-01-11 | $33.91 | $42.94 | 150,300 | — | — |
| 2008-01-10 | $35.38 | $44.80 | 198,700 | — | — |
| 2008-01-09 | $34.78 | $44.04 | 255,600 | — | — |
| 2008-01-08 | $34.28 | $43.41 | 228,500 | — | — |
| 2008-01-07 | $35.57 | $45.04 | 219,000 | — | — |
| 2008-01-04 | $35.56 | $45.03 | 675,800 | — | — |
| 2008-01-03 | $36.81 | $46.61 | 166,100 | — | — |
| 2008-01-02 | $37.15 | $47.04 | 185,300 | — | — |