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 | $18.92 | $31.79 | 386,400 | — | — |
| 2008-12-30 | $19.16 | $32.19 | 168,100 | — | — |
| 2008-12-29 | $18.43 | $30.97 | 218,300 | — | — |
| 2008-12-26 | $19.23 | $32.31 | 190,700 | — | — |
| 2008-12-24 | $18.58 | $31.22 | 92,200 | — | — |
| 2008-12-23 | $18.01 | $30.26 | 326,600 | — | — |
| 2008-12-22 | $18.72 | $31.45 | 408,400 | — | — |
| 2008-12-19 | $18.73 | $31.47 | 609,200 | — | — |
| 2008-12-18 | $18.15 | $30.50 | 433,200 | — | — |
| 2008-12-17 | $19.10 | $32.09 | 476,200 | — | — |
| 2008-12-16 | $19.40 | $32.60 | 306,700 | — | — |
| 2008-12-15 | $17.77 | $29.86 | 219,700 | — | — |
| 2008-12-12 | $18.23 | $30.63 | 244,200 | — | — |
| 2008-12-11 | $17.38 | $29.20 | 287,700 | — | — |
| 2008-12-10 | $18.50 | $31.08 | 351,900 | — | — |
| 2008-12-09 | $18.15 | $30.50 | 330,400 | — | — |
| 2008-12-08 | $18.95 | $31.84 | 396,900 | — | — |
| 2008-12-05 | $17.42 | $29.27 | 414,800 | — | — |
| 2008-12-04 | $17.21 | $28.92 | 303,800 | — | — |
| 2008-12-03 | $17.82 | $29.94 | 348,400 | — | — |
| 2008-12-02 | $17.20 | $28.90 | 341,800 | — | — |
| 2008-12-01 | $16.46 | $27.66 | 313,300 | — | — |
| 2008-11-28 | $19.06 | $32.03 | 124,200 | — | — |
| 2008-11-26 | $18.56 | $31.19 | 258,900 | — | — |
| 2008-11-25 | $16.95 | $28.48 | 254,500 | — | — |
| 2008-11-24 | $16.69 | $28.04 | 392,900 | — | — |
| 2008-11-21 | $15.82 | $26.58 | 381,700 | — | — |
| 2008-11-20 | $14.87 | $24.99 | 532,100 | — | — |
| 2008-11-19 | $14.75 | $24.78 | 346,500 | — | — |
| 2008-11-18 | $16.19 | $27.20 | 477,300 | — | — |
| 2008-11-17 | $16.72 | $28.09 | 336,300 | — | — |
| 2008-11-14 | $16.41 | $27.57 | 328,400 | — | — |
| 2008-11-13 | $18.24 | $30.65 | 485,400 | — | — |
| 2008-11-12 | $17.22 | $28.93 | 407,900 | — | — |
| 2008-11-11 | $17.74 | $29.56 | 304,900 | — | — |
| 2008-11-10 | $18.01 | $30.01 | 176,900 | — | — |
| 2008-11-07 | $18.80 | $31.32 | 222,800 | — | — |
| 2008-11-06 | $18.22 | $30.36 | 259,600 | — | — |
| 2008-11-05 | $18.88 | $31.45 | 242,800 | — | — |
| 2008-11-04 | $19.73 | $32.87 | 303,200 | — | — |
| 2008-11-03 | $19.94 | $33.22 | 452,600 | — | — |
| 2008-10-31 | $20.19 | $33.64 | 564,800 | — | — |
| 2008-10-30 | $19.70 | $32.82 | 300,300 | — | — |
| 2008-10-29 | $18.91 | $31.50 | 407,700 | — | — |
| 2008-10-28 | $19.27 | $32.10 | 648,900 | — | — |
| 2008-10-27 | $17.76 | $29.59 | 581,000 | — | — |
| 2008-10-24 | $18.89 | $31.47 | 674,000 | — | — |
| 2008-10-23 | $20.12 | $33.52 | 559,800 | — | — |
| 2008-10-22 | $20.11 | $33.50 | 661,900 | — | — |
| 2008-10-21 | $20.99 | $34.97 | 598,800 | — | — |
| 2008-10-20 | $22.31 | $37.17 | 378,700 | — | — |
| 2008-10-17 | $21.66 | $36.09 | 822,400 | — | — |
| 2008-10-16 | $22.46 | $37.42 | 696,700 | — | — |
| 2008-10-15 | $21.72 | $36.19 | 542,000 | — | — |
| 2008-10-14 | $23.92 | $39.85 | 327,200 | — | — |
| 2008-10-13 | $25.40 | $42.32 | 285,900 | — | — |
| 2008-10-10 | $24.41 | $40.67 | 901,300 | — | — |
| 2008-10-09 | $22.03 | $36.70 | 693,800 | — | — |
| 2008-10-08 | $23.25 | $38.74 | 467,100 | — | — |
| 2008-10-07 | $23.18 | $38.62 | 450,100 | — | — |
| 2008-10-06 | $25.20 | $41.98 | 513,800 | — | — |
| 2008-10-03 | $24.24 | $40.39 | 488,500 | — | — |
| 2008-10-02 | $24.27 | $40.43 | 416,100 | — | — |
| 2008-10-01 | $25.64 | $42.72 | 235,300 | — | — |
| 2008-09-30 | $26.93 | $44.87 | 391,400 | — | — |
| 2008-09-29 | $25.29 | $42.13 | 487,600 | — | — |
| 2008-09-26 | $27.45 | $45.73 | 375,600 | — | — |
| 2008-09-25 | $28.26 | $47.08 | 232,600 | — | — |
| 2008-09-24 | $27.31 | $45.50 | 314,400 | — | — |
| 2008-09-23 | $28.03 | $46.70 | 339,100 | — | — |
| 2008-09-22 | $28.16 | $46.92 | 341,600 | — | — |
| 2008-09-19 | $29.26 | $48.75 | 1,021,600 | — | — |
| 2008-09-18 | $27.17 | $45.27 | 789,600 | — | — |
| 2008-09-17 | $28.45 | $47.40 | 596,600 | — | — |
| 2008-09-16 | $29.92 | $49.85 | 471,300 | — | — |
| 2008-09-15 | $28.34 | $47.22 | 234,900 | — | — |
| 2008-09-12 | $29.83 | $49.70 | 229,600 | — | — |
| 2008-09-11 | $29.89 | $49.80 | 301,300 | — | — |
| 2008-09-10 | $29.14 | $48.55 | 354,900 | — | — |
| 2008-09-09 | $28.39 | $47.30 | 426,700 | — | — |
| 2008-09-08 | $29.11 | $48.50 | 356,000 | — | — |
| 2008-09-05 | $27.87 | $46.43 | 309,900 | — | — |
| 2008-09-04 | $27.63 | $46.03 | 284,200 | — | — |
| 2008-09-03 | $28.53 | $47.53 | 588,500 | — | — |
| 2008-09-02 | $28.68 | $47.78 | 363,600 | — | — |
| 2008-08-29 | $29.11 | $48.50 | 306,000 | — | — |
| 2008-08-28 | $29.99 | $49.96 | 347,600 | — | — |
| 2008-08-27 | $29.22 | $48.68 | 244,300 | — | — |
| 2008-08-26 | $28.79 | $47.97 | 339,800 | — | — |
| 2008-08-25 | $29.45 | $49.07 | 382,600 | — | — |
| 2008-08-22 | $30.68 | $51.11 | 290,900 | — | — |
| 2008-08-21 | $29.84 | $49.71 | 234,500 | — | — |
| 2008-08-20 | $30.12 | $50.18 | 198,200 | — | — |
| 2008-08-19 | $29.61 | $49.33 | 237,600 | — | — |
| 2008-08-18 | $30.49 | $50.80 | 367,500 | — | — |
| 2008-08-15 | $30.55 | $50.90 | 295,900 | — | — |
| 2008-08-14 | $30.23 | $50.36 | 367,100 | — | — |
| 2008-08-13 | $30.70 | $51.15 | 459,700 | — | — |
| 2008-08-12 | $29.78 | $49.37 | 547,000 | — | — |
| 2008-08-11 | $30.76 | $50.99 | 610,800 | — | — |
| 2008-08-08 | $29.41 | $48.75 | 1,281,800 | — | — |
| 2008-08-07 | $26.36 | $43.70 | 643,100 | — | — |
| 2008-08-06 | $28.10 | $46.58 | 207,700 | — | — |
| 2008-08-05 | $27.91 | $46.27 | 208,200 | — | — |
| 2008-08-04 | $26.73 | $44.31 | 182,500 | — | — |
| 2008-08-01 | $26.85 | $44.51 | 397,700 | — | — |
| 2008-07-31 | $26.72 | $44.29 | 369,200 | — | — |
| 2008-07-30 | $28.36 | $47.01 | 291,900 | — | — |
| 2008-07-29 | $28.03 | $46.46 | 256,400 | — | — |
| 2008-07-28 | $26.90 | $44.59 | 305,900 | — | — |
| 2008-07-25 | $27.46 | $45.52 | 280,000 | — | — |
| 2008-07-24 | $26.18 | $43.40 | 253,500 | — | — |
| 2008-07-23 | $26.89 | $44.57 | 218,300 | — | — |
| 2008-07-22 | $26.89 | $44.57 | 360,600 | — | — |
| 2008-07-21 | $25.51 | $42.29 | 203,000 | — | — |
| 2008-07-18 | $25.65 | $42.52 | 234,000 | — | — |
| 2008-07-17 | $25.49 | $42.25 | 419,800 | — | — |
| 2008-07-16 | $25.27 | $41.89 | 457,600 | — | — |
| 2008-07-15 | $25.32 | $41.97 | 445,600 | — | — |
| 2008-07-14 | $24.12 | $39.98 | 181,500 | — | — |
| 2008-07-11 | $24.02 | $39.82 | 348,100 | — | — |
| 2008-07-10 | $23.55 | $39.04 | 329,100 | — | — |
| 2008-07-09 | $23.34 | $38.69 | 315,200 | — | — |
| 2008-07-08 | $24.83 | $41.16 | 337,100 | — | — |
| 2008-07-07 | $23.51 | $38.97 | 292,100 | — | — |
| 2008-07-03 | $23.25 | $38.54 | 151,200 | — | — |
| 2008-07-02 | $23.28 | $38.59 | 342,200 | — | — |
| 2008-07-01 | $23.82 | $39.49 | 478,900 | — | — |
| 2008-06-30 | $24.17 | $40.07 | 269,300 | — | — |
| 2008-06-27 | $24.52 | $40.65 | 737,700 | — | — |
| 2008-06-26 | $24.65 | $40.86 | 358,000 | — | — |
| 2008-06-25 | $25.68 | $42.57 | 370,200 | — | — |
| 2008-06-24 | $25.41 | $42.12 | 320,900 | — | — |
| 2008-06-23 | $26.43 | $43.81 | 205,200 | — | — |
| 2008-06-20 | $26.62 | $44.13 | 454,800 | — | — |
| 2008-06-19 | $26.65 | $44.18 | 430,600 | — | — |
| 2008-06-18 | $26.47 | $43.88 | 333,100 | — | — |
| 2008-06-17 | $27.13 | $44.97 | 362,100 | — | — |
| 2008-06-16 | $28.04 | $46.48 | 352,700 | — | — |
| 2008-06-13 | $27.92 | $46.28 | 269,900 | — | — |
| 2008-06-12 | $26.82 | $44.46 | 317,900 | — | — |
| 2008-06-11 | $26.42 | $43.80 | 285,300 | — | — |
| 2008-06-10 | $26.88 | $44.56 | 455,800 | — | — |
| 2008-06-09 | $26.98 | $44.72 | 385,500 | — | — |
| 2008-06-06 | $27.40 | $45.42 | 404,800 | — | — |
| 2008-06-05 | $27.79 | $46.07 | 300,800 | — | — |
| 2008-06-04 | $27.24 | $45.15 | 306,900 | — | — |
| 2008-06-03 | $27.30 | $45.25 | 568,800 | — | — |
| 2008-06-02 | $27.90 | $46.25 | 421,500 | — | — |
| 2008-05-30 | $27.57 | $45.70 | 319,700 | — | — |
| 2008-05-29 | $27.28 | $45.22 | 335,200 | — | — |
| 2008-05-28 | $26.89 | $44.57 | 191,400 | — | — |
| 2008-05-27 | $26.46 | $43.86 | 302,600 | — | — |
| 2008-05-23 | $26.60 | $44.09 | 221,800 | — | — |
| 2008-05-22 | $26.79 | $44.41 | 296,200 | — | — |
| 2008-05-21 | $26.65 | $44.18 | 471,100 | — | — |
| 2008-05-20 | $27.37 | $45.37 | 347,400 | — | — |
| 2008-05-19 | $27.55 | $45.67 | 304,100 | — | — |
| 2008-05-16 | $27.40 | $45.42 | 328,800 | — | — |
| 2008-05-15 | $27.54 | $45.65 | 258,900 | — | — |
| 2008-05-14 | $26.92 | $44.62 | 341,500 | — | — |
| 2008-05-13 | $26.78 | $44.39 | 374,800 | — | — |
| 2008-05-12 | $26.93 | $44.39 | 476,700 | — | — |
| 2008-05-09 | $25.16 | $41.47 | 242,800 | — | — |
| 2008-05-08 | $24.72 | $40.75 | 256,200 | — | — |
| 2008-05-07 | $24.60 | $40.55 | 287,800 | — | — |
| 2008-05-06 | $25.07 | $41.33 | 364,100 | — | — |
| 2008-05-05 | $25.14 | $41.44 | 675,200 | — | — |
| 2008-05-02 | $25.65 | $42.28 | 656,100 | — | — |
| 2008-05-01 | $24.29 | $40.04 | 566,500 | — | — |
| 2008-04-30 | $24.16 | $39.83 | 688,900 | — | — |
| 2008-04-29 | $24.73 | $40.77 | 812,500 | — | — |
| 2008-04-28 | $26.82 | $44.21 | 900,400 | — | — |
| 2008-04-25 | $26.46 | $43.62 | 877,400 | — | — |
| 2008-04-24 | $27.65 | $45.58 | 1,629,200 | — | — |
| 2008-04-23 | $31.99 | $52.73 | 374,000 | — | — |
| 2008-04-22 | $31.06 | $51.20 | 352,200 | — | — |
| 2008-04-21 | $31.74 | $52.32 | 254,600 | — | — |
| 2008-04-18 | $31.29 | $51.58 | 246,400 | — | — |
| 2008-04-17 | $30.59 | $50.43 | 203,600 | — | — |
| 2008-04-16 | $31.14 | $51.33 | 189,900 | — | — |
| 2008-04-15 | $29.81 | $49.14 | 189,400 | — | — |
| 2008-04-14 | $29.41 | $48.48 | 222,500 | — | — |
| 2008-04-11 | $29.30 | $48.30 | 249,400 | — | — |
| 2008-04-10 | $30.21 | $49.80 | 541,100 | — | — |
| 2008-04-09 | $30.06 | $49.55 | 414,000 | — | — |
| 2008-04-08 | $32.13 | $52.96 | 529,100 | — | — |
| 2008-04-07 | $31.42 | $51.79 | 387,300 | — | — |
| 2008-04-04 | $31.35 | $51.68 | 475,900 | — | — |
| 2008-04-03 | $31.13 | $51.32 | 462,900 | — | — |
| 2008-04-02 | $31.35 | $51.68 | 310,400 | — | — |
| 2008-04-01 | $31.22 | $51.46 | 376,800 | — | — |
| 2008-03-31 | $29.89 | $49.27 | 316,400 | — | — |
| 2008-03-28 | $29.35 | $48.38 | 313,000 | — | — |
| 2008-03-27 | $30.03 | $49.50 | 327,500 | — | — |
| 2008-03-26 | $30.20 | $49.78 | 391,400 | — | — |
| 2008-03-25 | $30.60 | $50.44 | 316,900 | — | — |
| 2008-03-24 | $30.38 | $50.08 | 610,000 | — | — |
| 2008-03-20 | $29.30 | $48.30 | 1,106,000 | — | — |
| 2008-03-19 | $28.81 | $47.49 | 451,900 | — | — |
| 2008-03-18 | $29.34 | $48.36 | 790,500 | — | — |
| 2008-03-17 | $27.40 | $45.17 | 539,100 | — | — |
| 2008-03-14 | $26.60 | $43.85 | 452,600 | — | — |
| 2008-03-13 | $27.47 | $45.28 | 353,600 | — | — |
| 2008-03-12 | $26.23 | $43.24 | 383,000 | — | — |
| 2008-03-11 | $27.15 | $44.75 | 977,300 | — | — |
| 2008-03-10 | $26.50 | $43.68 | 384,700 | — | — |
| 2008-03-07 | $27.95 | $46.07 | 318,900 | — | — |
| 2008-03-06 | $27.61 | $45.51 | 380,900 | — | — |
| 2008-03-05 | $27.63 | $45.55 | 244,600 | — | — |
| 2008-03-04 | $27.74 | $45.73 | 426,300 | — | — |
| 2008-03-03 | $28.42 | $46.85 | 368,000 | — | — |
| 2008-02-29 | $27.64 | $45.56 | 372,800 | — | — |
| 2008-02-28 | $28.51 | $47.00 | 504,000 | — | — |
| 2008-02-27 | $29.60 | $48.79 | 340,600 | — | — |
| 2008-02-26 | $29.63 | $48.84 | 381,400 | — | — |
| 2008-02-25 | $29.93 | $49.34 | 426,000 | — | — |
| 2008-02-22 | $29.59 | $48.78 | 323,800 | — | — |
| 2008-02-21 | $29.22 | $48.17 | 448,700 | — | — |
| 2008-02-20 | $29.47 | $48.58 | 420,100 | — | — |
| 2008-02-19 | $28.10 | $46.32 | 300,700 | — | — |
| 2008-02-15 | $27.68 | $45.63 | 301,500 | — | — |
| 2008-02-14 | $28.81 | $47.49 | 391,200 | — | — |
| 2008-02-13 | $30.02 | $49.49 | 358,900 | — | — |
| 2008-02-12 | $27.95 | $45.83 | 412,000 | — | — |
| 2008-02-11 | $28.62 | $46.92 | 429,600 | — | — |
| 2008-02-08 | $28.45 | $46.65 | 288,400 | — | — |
| 2008-02-07 | $29.23 | $47.92 | 444,900 | — | — |
| 2008-02-06 | $28.33 | $46.45 | 282,800 | — | — |
| 2008-02-05 | $28.30 | $46.40 | 340,100 | — | — |
| 2008-02-04 | $30.00 | $49.19 | 274,700 | — | — |
| 2008-02-01 | $30.35 | $49.76 | 486,100 | — | — |
| 2008-01-31 | $30.15 | $49.43 | 426,900 | — | — |
| 2008-01-30 | $28.94 | $47.45 | 341,100 | — | — |
| 2008-01-29 | $28.48 | $46.70 | 423,500 | — | — |
| 2008-01-28 | $29.26 | $47.97 | 326,100 | — | — |
| 2008-01-25 | $28.00 | $45.91 | 558,700 | — | — |
| 2008-01-24 | $28.19 | $46.22 | 680,700 | — | — |
| 2008-01-23 | $27.72 | $45.45 | 1,087,900 | — | — |
| 2008-01-22 | $24.24 | $39.74 | 723,500 | — | — |
| 2008-01-18 | $24.00 | $39.35 | 733,700 | — | — |
| 2008-01-17 | $22.40 | $36.73 | 656,700 | — | — |
| 2008-01-16 | $25.09 | $41.14 | 330,100 | — | — |
| 2008-01-15 | $25.53 | $41.86 | 273,300 | — | — |
| 2008-01-14 | $25.60 | $41.97 | 327,500 | — | — |
| 2008-01-11 | $25.10 | $41.15 | 263,700 | — | — |
| 2008-01-10 | $25.81 | $42.32 | 289,000 | — | — |
| 2008-01-09 | $25.92 | $42.50 | 299,300 | — | — |
| 2008-01-08 | $25.62 | $42.01 | 313,300 | — | — |
| 2008-01-07 | $26.90 | $44.10 | 362,000 | — | — |
| 2008-01-04 | $26.43 | $43.33 | 302,900 | — | — |
| 2008-01-03 | $27.69 | $45.40 | 293,500 | — | — |
| 2008-01-02 | $27.55 | $45.17 | 438,100 | — | — |