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 | $18.41 | $28.43 | 462,400 | — | — |
| 2008-12-30 | $17.69 | $27.32 | 487,000 | — | — |
| 2008-12-29 | $16.83 | $25.99 | 696,500 | — | — |
| 2008-12-26 | $16.99 | $26.23 | 336,600 | — | — |
| 2008-12-24 | $16.59 | $25.62 | 248,100 | — | — |
| 2008-12-23 | $16.42 | $25.35 | 511,300 | — | — |
| 2008-12-22 | $17.10 | $26.40 | 654,400 | — | — |
| 2008-12-19 | $17.02 | $26.28 | 647,300 | — | — |
| 2008-12-18 | $16.58 | $25.60 | 513,000 | — | — |
| 2008-12-17 | $16.23 | $25.06 | 1,237,300 | — | — |
| 2008-12-16 | $14.99 | $23.15 | 970,900 | — | — |
| 2008-12-15 | $15.40 | $23.78 | 456,900 | — | — |
| 2008-12-12 | $16.00 | $24.71 | 505,400 | — | — |
| 2008-12-11 | $14.95 | $23.08 | 396,900 | — | — |
| 2008-12-10 | $16.23 | $25.06 | 487,300 | — | — |
| 2008-12-09 | $15.75 | $24.32 | 471,600 | — | — |
| 2008-12-08 | $16.20 | $25.02 | 447,700 | — | — |
| 2008-12-05 | $15.30 | $23.63 | 387,100 | — | — |
| 2008-12-04 | $14.73 | $22.75 | 372,300 | — | — |
| 2008-12-03 | $15.64 | $24.15 | 622,300 | — | — |
| 2008-12-02 | $15.43 | $23.83 | 623,800 | — | — |
| 2008-12-01 | $14.85 | $22.93 | 424,000 | — | — |
| 2008-11-28 | $16.94 | $26.16 | 199,800 | — | — |
| 2008-11-26 | $16.07 | $24.81 | 595,000 | — | — |
| 2008-11-25 | $15.48 | $23.90 | 479,500 | — | — |
| 2008-11-24 | $14.71 | $22.71 | 621,500 | — | — |
| 2008-11-21 | $13.18 | $20.35 | 855,100 | — | — |
| 2008-11-20 | $12.12 | $18.71 | 499,200 | — | — |
| 2008-11-19 | $12.88 | $19.89 | 277,000 | — | — |
| 2008-11-18 | $15.00 | $23.16 | 421,500 | — | — |
| 2008-11-17 | $14.75 | $22.78 | 392,500 | — | — |
| 2008-11-14 | $14.43 | $22.28 | 236,400 | — | — |
| 2008-11-13 | $15.29 | $23.61 | 1,301,000 | — | — |
| 2008-11-12 | $13.82 | $21.34 | 580,300 | — | — |
| 2008-11-11 | $15.13 | $23.36 | 364,200 | — | — |
| 2008-11-10 | $15.34 | $23.69 | 324,300 | — | — |
| 2008-11-07 | $14.72 | $22.73 | 378,400 | — | — |
| 2008-11-06 | $14.45 | $22.31 | 472,300 | — | — |
| 2008-11-05 | $15.90 | $24.55 | 647,400 | — | — |
| 2008-11-04 | $16.96 | $26.19 | 472,500 | — | — |
| 2008-11-03 | $16.39 | $25.31 | 664,700 | — | — |
| 2008-10-31 | $15.99 | $24.69 | 729,600 | — | — |
| 2008-10-30 | $14.30 | $22.08 | 738,900 | — | — |
| 2008-10-29 | $12.97 | $20.03 | 869,600 | — | — |
| 2008-10-28 | $11.19 | $17.28 | 546,700 | — | — |
| 2008-10-27 | $10.37 | $16.01 | 625,100 | — | — |
| 2008-10-24 | $11.54 | $17.82 | 507,900 | — | — |
| 2008-10-23 | $12.06 | $18.62 | 615,900 | — | — |
| 2008-10-22 | $12.68 | $19.58 | 448,200 | — | — |
| 2008-10-21 | $13.60 | $21.00 | 393,800 | — | — |
| 2008-10-20 | $13.68 | $21.12 | 575,400 | — | — |
| 2008-10-17 | $12.52 | $19.33 | 623,600 | — | — |
| 2008-10-16 | $12.90 | $19.92 | 742,900 | — | — |
| 2008-10-15 | $11.87 | $18.33 | 534,900 | — | — |
| 2008-10-14 | $13.76 | $21.25 | 640,700 | — | — |
| 2008-10-13 | $14.04 | $21.68 | 691,200 | — | — |
| 2008-10-10 | $12.22 | $18.87 | 1,032,300 | — | — |
| 2008-10-09 | $10.74 | $16.58 | 843,100 | — | — |
| 2008-10-08 | $11.95 | $18.45 | 763,800 | — | — |
| 2008-10-07 | $12.46 | $19.24 | 770,400 | — | — |
| 2008-10-06 | $13.43 | $20.74 | 913,900 | — | — |
| 2008-10-03 | $14.66 | $22.64 | 703,000 | — | — |
| 2008-10-02 | $15.18 | $23.44 | 605,200 | — | — |
| 2008-10-01 | $16.14 | $24.92 | 612,000 | — | — |
| 2008-09-30 | $16.59 | $25.62 | 933,600 | — | — |
| 2008-09-29 | $15.51 | $23.95 | 740,700 | — | — |
| 2008-09-26 | $17.12 | $26.44 | 500,200 | — | — |
| 2008-09-25 | $17.33 | $26.76 | 450,900 | — | — |
| 2008-09-24 | $16.97 | $26.20 | 304,400 | — | — |
| 2008-09-23 | $17.19 | $26.54 | 455,300 | — | — |
| 2008-09-22 | $17.34 | $26.78 | 929,300 | — | — |
| 2008-09-19 | $18.23 | $28.15 | 1,316,200 | — | — |
| 2008-09-18 | $18.15 | $28.03 | 1,751,900 | — | — |
| 2008-09-17 | $16.24 | $25.08 | 1,274,200 | — | — |
| 2008-09-16 | $15.67 | $24.20 | 693,900 | — | — |
| 2008-09-15 | $15.80 | $24.40 | 462,600 | — | — |
| 2008-09-12 | $16.21 | $25.03 | 469,100 | — | — |
| 2008-09-11 | $16.30 | $25.17 | 639,300 | — | — |
| 2008-09-10 | $16.03 | $24.75 | 997,300 | — | — |
| 2008-09-09 | $15.15 | $23.39 | 512,600 | — | — |
| 2008-09-08 | $15.61 | $24.10 | 730,000 | — | — |
| 2008-09-05 | $15.94 | $24.61 | 645,100 | — | — |
| 2008-09-04 | $15.90 | $24.55 | 568,200 | — | — |
| 2008-09-03 | $16.46 | $25.42 | 430,100 | — | — |
| 2008-09-02 | $16.35 | $25.25 | 614,700 | — | — |
| 2008-08-29 | $15.87 | $24.51 | 397,900 | — | — |
| 2008-08-28 | $16.10 | $24.86 | 604,800 | — | — |
| 2008-08-27 | $16.01 | $24.72 | 383,500 | — | — |
| 2008-08-26 | $16.37 | $25.28 | 483,000 | — | — |
| 2008-08-25 | $16.07 | $24.81 | 252,900 | — | — |
| 2008-08-22 | $16.26 | $25.11 | 375,800 | — | — |
| 2008-08-21 | $15.97 | $24.66 | 515,600 | — | — |
| 2008-08-20 | $16.88 | $26.07 | 652,800 | — | — |
| 2008-08-19 | $16.32 | $25.20 | 673,400 | — | — |
| 2008-08-18 | $17.31 | $26.73 | 454,900 | — | — |
| 2008-08-15 | $18.04 | $27.86 | 371,900 | — | — |
| 2008-08-14 | $18.39 | $28.40 | 487,500 | — | — |
| 2008-08-13 | $17.40 | $26.87 | 482,900 | — | — |
| 2008-08-12 | $16.90 | $26.10 | 459,700 | — | — |
| 2008-08-11 | $17.33 | $26.76 | 663,400 | — | — |
| 2008-08-08 | $17.34 | $26.78 | 602,400 | — | — |
| 2008-08-07 | $16.77 | $25.90 | 368,600 | — | — |
| 2008-08-06 | $17.35 | $26.79 | 409,100 | — | — |
| 2008-08-05 | $17.57 | $27.13 | 946,700 | — | — |
| 2008-08-04 | $16.82 | $25.97 | 684,600 | — | — |
| 2008-08-01 | $17.11 | $26.42 | 454,000 | — | — |
| 2008-07-31 | $17.19 | $26.54 | 673,200 | — | — |
| 2008-07-30 | $17.14 | $26.47 | 642,100 | — | — |
| 2008-07-29 | $17.24 | $26.62 | 756,900 | — | — |
| 2008-07-28 | $15.98 | $24.68 | 731,800 | — | — |
| 2008-07-25 | $16.73 | $25.83 | 868,300 | — | — |
| 2008-07-24 | $16.81 | $25.96 | 822,900 | — | — |
| 2008-07-23 | $18.52 | $28.60 | 1,278,700 | — | — |
| 2008-07-22 | $18.02 | $27.83 | 2,101,000 | — | — |
| 2008-07-21 | $15.63 | $24.13 | 984,000 | — | — |
| 2008-07-18 | $14.94 | $23.07 | 697,300 | — | — |
| 2008-07-17 | $14.80 | $22.85 | 761,600 | — | — |
| 2008-07-16 | $14.10 | $21.77 | 808,500 | — | — |
| 2008-07-15 | $13.28 | $20.51 | 876,500 | — | — |
| 2008-07-14 | $13.44 | $20.75 | 728,100 | — | — |
| 2008-07-11 | $14.03 | $21.66 | 1,314,600 | — | — |
| 2008-07-10 | $14.16 | $21.87 | 2,223,100 | — | — |
| 2008-07-09 | $14.43 | $22.28 | 1,161,100 | — | — |
| 2008-07-08 | $14.21 | $21.94 | 791,100 | — | — |
| 2008-07-07 | $13.06 | $20.17 | 521,100 | — | — |
| 2008-07-03 | $13.03 | $20.12 | 292,700 | — | — |
| 2008-07-02 | $13.05 | $20.15 | 936,800 | — | — |
| 2008-07-01 | $13.10 | $20.23 | 683,800 | — | — |
| 2008-06-30 | $13.53 | $20.89 | 424,300 | — | — |
| 2008-06-27 | $13.68 | $21.12 | 1,922,400 | — | — |
| 2008-06-26 | $13.74 | $21.22 | 509,200 | — | — |
| 2008-06-25 | $14.52 | $22.42 | 403,000 | — | — |
| 2008-06-24 | $14.76 | $22.79 | 358,800 | — | — |
| 2008-06-23 | $14.69 | $22.68 | 519,800 | — | — |
| 2008-06-20 | $15.24 | $23.53 | 724,600 | — | — |
| 2008-06-19 | $15.66 | $24.18 | 431,200 | — | — |
| 2008-06-18 | $15.21 | $23.49 | 919,600 | — | — |
| 2008-06-17 | $15.36 | $23.72 | 668,500 | — | — |
| 2008-06-16 | $16.04 | $24.77 | 440,300 | — | — |
| 2008-06-13 | $16.11 | $24.88 | 631,100 | — | — |
| 2008-06-12 | $15.42 | $23.81 | 557,400 | — | — |
| 2008-06-11 | $15.44 | $23.84 | 584,600 | — | — |
| 2008-06-10 | $15.73 | $24.29 | 425,200 | — | — |
| 2008-06-09 | $15.89 | $24.54 | 898,800 | — | — |
| 2008-06-06 | $15.89 | $24.54 | 1,449,700 | — | — |
| 2008-06-05 | $17.45 | $26.95 | 909,700 | — | — |
| 2008-06-04 | $17.74 | $27.39 | 1,183,500 | — | — |
| 2008-06-03 | $18.26 | $28.20 | 481,100 | — | — |
| 2008-06-02 | $18.87 | $29.14 | 749,400 | — | — |
| 2008-05-30 | $19.28 | $29.77 | 667,000 | — | — |
| 2008-05-29 | $19.36 | $29.89 | 853,800 | — | — |
| 2008-05-28 | $18.94 | $29.25 | 795,500 | — | — |
| 2008-05-27 | $19.00 | $29.34 | 965,300 | — | — |
| 2008-05-23 | $18.95 | $29.26 | 721,300 | — | — |
| 2008-05-22 | $19.49 | $30.10 | 1,004,900 | — | — |
| 2008-05-21 | $20.25 | $31.27 | 1,327,900 | — | — |
| 2008-05-20 | $21.73 | $33.55 | 607,000 | — | — |
| 2008-05-19 | $22.57 | $34.85 | 436,100 | — | — |
| 2008-05-16 | $22.74 | $35.11 | 311,400 | — | — |
| 2008-05-15 | $22.76 | $35.14 | 362,200 | — | — |
| 2008-05-14 | $22.68 | $35.02 | 821,700 | — | — |
| 2008-05-13 | $23.29 | $35.96 | 415,300 | — | — |
| 2008-05-12 | $23.14 | $35.73 | 365,800 | — | — |
| 2008-05-09 | $23.03 | $35.56 | 312,200 | — | — |
| 2008-05-08 | $23.19 | $35.81 | 584,300 | — | — |
| 2008-05-07 | $23.29 | $35.96 | 526,600 | — | — |
| 2008-05-06 | $24.52 | $37.86 | 362,800 | — | — |
| 2008-05-05 | $24.31 | $37.54 | 432,100 | — | — |
| 2008-05-02 | $24.66 | $38.08 | 685,700 | — | — |
| 2008-05-01 | $24.40 | $37.68 | 980,000 | — | — |
| 2008-04-30 | $23.40 | $36.13 | 825,000 | — | — |
| 2008-04-29 | $23.08 | $35.64 | 571,600 | — | — |
| 2008-04-28 | $22.66 | $34.99 | 1,463,500 | — | — |
| 2008-04-25 | $22.52 | $34.77 | 550,800 | — | — |
| 2008-04-24 | $22.66 | $34.99 | 952,600 | — | — |
| 2008-04-23 | $21.54 | $33.26 | 807,800 | — | — |
| 2008-04-22 | $20.44 | $31.56 | 676,600 | — | — |
| 2008-04-21 | $21.38 | $33.01 | 411,400 | — | — |
| 2008-04-18 | $21.88 | $33.79 | 571,600 | — | — |
| 2008-04-17 | $21.24 | $32.80 | 489,000 | — | — |
| 2008-04-16 | $21.58 | $33.32 | 800,300 | — | — |
| 2008-04-15 | $20.80 | $32.12 | 650,900 | — | — |
| 2008-04-14 | $21.00 | $32.43 | 1,959,700 | — | — |
| 2008-04-11 | $20.82 | $32.15 | 1,409,600 | — | — |
| 2008-04-10 | $22.62 | $34.93 | 637,000 | — | — |
| 2008-04-09 | $22.13 | $34.17 | 1,082,100 | — | — |
| 2008-04-08 | $22.37 | $34.54 | 1,988,500 | — | — |
| 2008-04-07 | $23.23 | $35.87 | 2,430,100 | — | — |
| 2008-04-04 | $25.56 | $39.47 | 938,300 | — | — |
| 2008-04-03 | $25.74 | $39.75 | 552,800 | — | — |
| 2008-04-02 | $26.00 | $40.15 | 861,100 | — | — |
| 2008-04-01 | $26.00 | $40.15 | 3,301,400 | — | — |
| 2008-03-31 | $27.27 | $42.11 | 510,300 | — | — |
| 2008-03-28 | $26.93 | $41.58 | 574,900 | — | — |
| 2008-03-27 | $27.23 | $42.05 | 918,700 | — | — |
| 2008-03-26 | $28.00 | $43.24 | 1,765,300 | — | — |
| 2008-03-25 | $28.10 | $43.39 | 601,000 | — | — |
| 2008-03-24 | $27.54 | $42.53 | 504,700 | — | — |
| 2008-03-20 | $26.63 | $41.12 | 1,113,800 | — | — |
| 2008-03-19 | $26.36 | $40.70 | 1,626,900 | — | — |
| 2008-03-18 | $25.65 | $39.61 | 1,153,600 | — | — |
| 2008-03-17 | $23.77 | $36.70 | 1,009,200 | — | — |
| 2008-03-14 | $24.31 | $37.54 | 540,300 | — | — |
| 2008-03-13 | $25.11 | $38.77 | 611,200 | — | — |
| 2008-03-12 | $24.82 | $38.33 | 662,700 | — | — |
| 2008-03-11 | $25.12 | $38.79 | 1,602,300 | — | — |
| 2008-03-10 | $23.96 | $37.00 | 401,000 | — | — |
| 2008-03-07 | $24.60 | $37.99 | 601,900 | — | — |
| 2008-03-06 | $24.49 | $37.82 | 581,800 | — | — |
| 2008-03-05 | $25.50 | $39.38 | 569,500 | — | — |
| 2008-03-04 | $25.83 | $39.89 | 789,600 | — | — |
| 2008-03-03 | $25.61 | $39.55 | 924,100 | — | — |
| 2008-02-29 | $25.89 | $39.98 | 381,500 | — | — |
| 2008-02-28 | $26.83 | $41.43 | 551,100 | — | — |
| 2008-02-27 | $27.31 | $42.17 | 568,200 | — | — |
| 2008-02-26 | $27.20 | $42.00 | 1,528,600 | — | — |
| 2008-02-25 | $26.70 | $41.23 | 594,200 | — | — |
| 2008-02-22 | $26.74 | $41.29 | 1,107,800 | — | — |
| 2008-02-21 | $27.30 | $42.16 | 455,300 | — | — |
| 2008-02-20 | $27.68 | $42.74 | 302,300 | — | — |
| 2008-02-19 | $27.56 | $42.56 | 588,900 | — | — |
| 2008-02-15 | $27.03 | $41.74 | 490,800 | — | — |
| 2008-02-14 | $27.44 | $42.37 | 351,200 | — | — |
| 2008-02-13 | $28.64 | $44.22 | 1,720,800 | — | — |
| 2008-02-12 | $27.52 | $42.49 | 664,600 | — | — |
| 2008-02-11 | $27.14 | $41.91 | 559,000 | — | — |
| 2008-02-08 | $27.20 | $42.00 | 643,200 | — | — |
| 2008-02-07 | $27.54 | $42.53 | 1,250,900 | — | — |
| 2008-02-06 | $27.14 | $41.91 | 4,345,300 | — | — |
| 2008-02-05 | $27.90 | $43.08 | 2,351,900 | — | — |
| 2008-02-04 | $30.51 | $47.11 | 380,200 | — | — |
| 2008-02-01 | $30.87 | $47.67 | 621,400 | — | — |
| 2008-01-31 | $29.56 | $45.64 | 519,900 | — | — |
| 2008-01-30 | $28.47 | $43.96 | 540,700 | — | — |
| 2008-01-29 | $29.38 | $45.37 | 230,500 | — | — |
| 2008-01-28 | $29.09 | $44.92 | 361,200 | — | — |
| 2008-01-25 | $28.90 | $44.63 | 516,200 | — | — |
| 2008-01-24 | $28.58 | $44.13 | 470,500 | — | — |
| 2008-01-23 | $29.01 | $44.80 | 1,273,800 | — | — |
| 2008-01-22 | $27.65 | $42.70 | 486,600 | — | — |
| 2008-01-18 | $27.23 | $42.05 | 673,500 | — | — |
| 2008-01-17 | $27.94 | $43.14 | 789,000 | — | — |
| 2008-01-16 | $30.08 | $46.45 | 472,900 | — | — |
| 2008-01-15 | $29.31 | $45.26 | 484,100 | — | — |
| 2008-01-14 | $30.64 | $47.31 | 164,000 | — | — |
| 2008-01-11 | $30.70 | $47.41 | 414,700 | — | — |
| 2008-01-10 | $31.46 | $48.58 | 466,500 | — | — |
| 2008-01-09 | $30.83 | $47.61 | 611,500 | — | — |
| 2008-01-08 | $31.25 | $48.25 | 643,600 | — | — |
| 2008-01-07 | $33.90 | $52.35 | 569,800 | — | — |
| 2008-01-04 | $35.18 | $54.32 | 447,300 | — | — |
| 2008-01-03 | $36.96 | $57.07 | 330,700 | — | — |
| 2008-01-02 | $37.38 | $57.72 | 483,700 | — | — |