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 | $18.84 | $19.52 | 734,200 | — | — |
| 2008-12-30 | $18.37 | $19.04 | 560,500 | — | — |
| 2008-12-29 | $17.92 | $18.57 | 572,100 | — | — |
| 2008-12-26 | $17.85 | $18.50 | 325,400 | — | — |
| 2008-12-24 | $17.56 | $18.20 | 205,000 | — | — |
| 2008-12-23 | $17.43 | $18.06 | 781,700 | — | — |
| 2008-12-22 | $17.20 | $17.82 | 770,500 | — | — |
| 2008-12-19 | $17.85 | $18.50 | 1,232,200 | — | — |
| 2008-12-18 | $17.42 | $18.05 | 1,053,700 | — | — |
| 2008-12-17 | $17.74 | $18.38 | 1,528,000 | — | — |
| 2008-12-16 | $17.04 | $17.66 | 1,193,000 | — | — |
| 2008-12-15 | $15.78 | $16.35 | 1,467,300 | — | — |
| 2008-12-12 | $16.38 | $16.97 | 1,723,200 | — | — |
| 2008-12-11 | $15.02 | $15.57 | 666,800 | — | — |
| 2008-12-10 | $15.38 | $15.94 | 810,800 | — | — |
| 2008-12-09 | $15.47 | $16.03 | 1,482,800 | — | — |
| 2008-12-08 | $15.15 | $15.70 | 943,500 | — | — |
| 2008-12-05 | $14.52 | $15.05 | 1,330,800 | — | — |
| 2008-12-04 | $14.25 | $14.77 | 1,992,200 | — | — |
| 2008-12-03 | $14.03 | $14.54 | 1,699,000 | — | — |
| 2008-12-02 | $13.35 | $13.83 | 1,697,800 | — | — |
| 2008-12-01 | $12.82 | $13.29 | 1,455,900 | — | — |
| 2008-11-28 | $13.80 | $14.30 | 567,900 | — | — |
| 2008-11-26 | $13.91 | $14.42 | 1,310,800 | — | — |
| 2008-11-25 | $13.18 | $13.66 | 1,548,200 | — | — |
| 2008-11-24 | $13.47 | $13.96 | 1,673,900 | — | — |
| 2008-11-21 | $12.71 | $13.17 | 2,292,800 | — | — |
| 2008-11-20 | $11.82 | $12.25 | 2,266,700 | — | — |
| 2008-11-19 | $13.46 | $13.95 | 1,356,800 | — | — |
| 2008-11-18 | $14.52 | $15.05 | 1,605,900 | — | — |
| 2008-11-17 | $14.38 | $14.90 | 1,061,600 | — | — |
| 2008-11-14 | $14.56 | $15.09 | 1,564,000 | — | — |
| 2008-11-13 | $14.99 | $15.53 | 2,016,300 | — | — |
| 2008-11-12 | $14.43 | $14.95 | 1,083,000 | — | — |
| 2008-11-11 | $15.77 | $16.34 | 954,200 | — | — |
| 2008-11-10 | $16.19 | $16.78 | 623,900 | — | — |
| 2008-11-07 | $16.43 | $17.03 | 956,800 | — | — |
| 2008-11-06 | $16.27 | $16.86 | 840,600 | — | — |
| 2008-11-05 | $17.42 | $18.05 | 1,031,300 | — | — |
| 2008-11-04 | $17.70 | $18.34 | 1,725,000 | — | — |
| 2008-11-03 | $17.62 | $18.26 | 729,600 | — | — |
| 2008-10-31 | $17.45 | $18.08 | 1,423,200 | — | — |
| 2008-10-30 | $16.97 | $17.59 | 1,356,900 | — | — |
| 2008-10-29 | $16.56 | $17.16 | 1,715,000 | — | — |
| 2008-10-28 | $17.14 | $17.76 | 1,321,400 | — | — |
| 2008-10-27 | $16.18 | $16.77 | 1,143,400 | — | — |
| 2008-10-24 | $16.07 | $16.65 | 1,091,800 | — | — |
| 2008-10-23 | $16.80 | $17.41 | 1,264,900 | — | — |
| 2008-10-22 | $17.19 | $17.81 | 1,992,300 | — | — |
| 2008-10-21 | $18.23 | $18.89 | 964,300 | — | — |
| 2008-10-20 | $19.05 | $19.74 | 2,203,300 | — | — |
| 2008-10-17 | $18.13 | $18.79 | 1,219,600 | — | — |
| 2008-10-16 | $18.76 | $19.44 | 1,893,000 | — | — |
| 2008-10-15 | $18.73 | $19.41 | 2,320,200 | — | — |
| 2008-10-14 | $19.89 | $20.61 | 1,802,000 | — | — |
| 2008-10-13 | $20.65 | $21.40 | 1,583,100 | — | — |
| 2008-10-10 | $18.58 | $19.25 | 2,523,500 | — | — |
| 2008-10-09 | $20.71 | $21.46 | 1,565,400 | — | — |
| 2008-10-08 | $21.62 | $22.41 | 1,570,500 | — | — |
| 2008-10-07 | $22.14 | $22.94 | 1,205,900 | — | — |
| 2008-10-06 | $23.70 | $24.56 | 1,559,600 | — | — |
| 2008-10-03 | $24.45 | $25.34 | 1,277,100 | — | — |
| 2008-10-02 | $24.14 | $25.02 | 1,070,800 | — | — |
| 2008-10-01 | $25.84 | $26.78 | 1,032,000 | — | — |
| 2008-09-30 | $26.22 | $27.17 | 1,274,200 | — | — |
| 2008-09-29 | $26.19 | $27.14 | 1,790,700 | — | — |
| 2008-09-26 | $28.74 | $29.78 | 1,160,800 | — | — |
| 2008-09-25 | $28.57 | $29.61 | 979,400 | — | — |
| 2008-09-24 | $27.73 | $28.74 | 1,392,200 | — | — |
| 2008-09-23 | $28.76 | $29.80 | 894,400 | — | — |
| 2008-09-22 | $29.23 | $30.29 | 1,071,200 | — | — |
| 2008-09-19 | $30.74 | $31.86 | 1,675,600 | — | — |
| 2008-09-18 | $29.40 | $30.47 | 1,469,800 | — | — |
| 2008-09-17 | $28.16 | $29.18 | 1,096,600 | — | — |
| 2008-09-16 | $29.40 | $30.47 | 2,257,000 | — | — |
| 2008-09-15 | $29.12 | $30.18 | 836,900 | — | — |
| 2008-09-12 | $29.72 | $30.80 | 703,800 | — | — |
| 2008-09-11 | $29.54 | $30.61 | 1,008,000 | — | — |
| 2008-09-10 | $29.81 | $30.89 | 828,500 | — | — |
| 2008-09-09 | $29.57 | $30.64 | 851,500 | — | — |
| 2008-09-08 | $30.11 | $31.20 | 836,600 | — | — |
| 2008-09-05 | $30.10 | $31.19 | 1,194,600 | — | — |
| 2008-09-04 | $30.43 | $31.53 | 1,091,800 | — | — |
| 2008-09-03 | $30.87 | $31.99 | 1,213,600 | — | — |
| 2008-09-02 | $32.53 | $33.71 | 699,500 | — | — |
| 2008-08-29 | $33.19 | $34.40 | 699,200 | — | — |
| 2008-08-28 | $33.94 | $35.17 | 1,200,900 | — | — |
| 2008-08-27 | $33.26 | $34.47 | 548,800 | — | — |
| 2008-08-26 | $32.72 | $33.91 | 999,800 | — | — |
| 2008-08-25 | $33.75 | $34.98 | 595,600 | — | — |
| 2008-08-22 | $34.33 | $35.58 | 547,900 | — | — |
| 2008-08-21 | $34.06 | $35.30 | 881,300 | — | — |
| 2008-08-20 | $34.34 | $35.59 | 705,500 | — | — |
| 2008-08-19 | $34.44 | $35.69 | 721,400 | — | — |
| 2008-08-18 | $35.07 | $36.34 | 929,600 | — | — |
| 2008-08-15 | $35.53 | $36.82 | 531,700 | — | — |
| 2008-08-14 | $35.34 | $36.62 | 881,600 | — | — |
| 2008-08-13 | $35.19 | $36.47 | 712,800 | — | — |
| 2008-08-12 | $34.96 | $36.23 | 866,100 | — | — |
| 2008-08-11 | $34.73 | $35.99 | 853,500 | — | — |
| 2008-08-08 | $34.94 | $36.21 | 1,181,300 | — | — |
| 2008-08-07 | $33.84 | $35.07 | 765,700 | — | — |
| 2008-08-06 | $33.84 | $35.07 | 1,164,400 | — | — |
| 2008-08-05 | $34.09 | $35.33 | 1,293,700 | — | — |
| 2008-08-04 | $32.42 | $33.60 | 1,011,700 | — | — |
| 2008-08-01 | $32.07 | $33.23 | 1,082,400 | — | — |
| 2008-07-31 | $32.22 | $33.39 | 954,600 | — | — |
| 2008-07-30 | $32.20 | $33.37 | 843,200 | — | — |
| 2008-07-29 | $32.74 | $33.93 | 916,500 | — | — |
| 2008-07-28 | $32.00 | $33.16 | 1,097,300 | — | — |
| 2008-07-25 | $32.19 | $33.36 | 1,190,500 | — | — |
| 2008-07-24 | $32.00 | $33.16 | 1,572,100 | — | — |
| 2008-07-23 | $33.11 | $34.31 | 4,560,100 | — | — |
| 2008-07-22 | $30.32 | $31.42 | 1,341,500 | — | — |
| 2008-07-21 | $30.40 | $31.50 | 526,700 | — | — |
| 2008-07-18 | $30.49 | $31.60 | 949,800 | — | — |
| 2008-07-17 | $30.19 | $31.29 | 879,200 | — | — |
| 2008-07-16 | $29.17 | $30.23 | 765,900 | — | — |
| 2008-07-15 | $27.97 | $28.99 | 1,087,200 | — | — |
| 2008-07-14 | $27.80 | $28.81 | 785,200 | — | — |
| 2008-07-11 | $28.38 | $29.41 | 1,233,400 | — | — |
| 2008-07-10 | $28.61 | $29.65 | 1,117,500 | — | — |
| 2008-07-09 | $29.16 | $30.22 | 1,173,600 | — | — |
| 2008-07-08 | $29.92 | $31.01 | 1,729,000 | — | — |
| 2008-07-07 | $29.48 | $30.55 | 1,182,300 | — | — |
| 2008-07-03 | $29.35 | $30.42 | 478,900 | — | — |
| 2008-07-02 | $29.66 | $30.74 | 934,100 | — | — |
| 2008-07-01 | $30.44 | $31.55 | 1,228,200 | — | — |
| 2008-06-30 | $30.72 | $31.84 | 1,303,200 | — | — |
| 2008-06-27 | $30.31 | $31.41 | 1,416,000 | — | — |
| 2008-06-26 | $30.98 | $32.10 | 891,600 | — | — |
| 2008-06-25 | $31.32 | $32.46 | 877,000 | — | — |
| 2008-06-24 | $31.29 | $32.43 | 1,012,700 | — | — |
| 2008-06-23 | $31.89 | $33.05 | 995,200 | — | — |
| 2008-06-20 | $31.77 | $32.92 | 1,220,200 | — | — |
| 2008-06-19 | $32.08 | $33.24 | 1,047,000 | — | — |
| 2008-06-18 | $32.31 | $33.48 | 839,300 | — | — |
| 2008-06-17 | $32.37 | $33.55 | 943,500 | — | — |
| 2008-06-16 | $32.42 | $33.60 | 696,000 | — | — |
| 2008-06-13 | $32.14 | $33.31 | 1,166,200 | — | — |
| 2008-06-12 | $31.26 | $32.40 | 1,662,000 | — | — |
| 2008-06-11 | $31.05 | $32.18 | 1,262,400 | — | — |
| 2008-06-10 | $32.35 | $33.52 | 1,111,200 | — | — |
| 2008-06-09 | $32.67 | $33.86 | 1,310,900 | — | — |
| 2008-06-06 | $32.53 | $33.71 | 1,381,500 | — | — |
| 2008-06-05 | $33.36 | $34.57 | 2,070,600 | — | — |
| 2008-06-04 | $31.79 | $32.94 | 1,606,800 | — | — |
| 2008-06-03 | $31.09 | $32.22 | 1,166,900 | — | — |
| 2008-06-02 | $30.06 | $31.15 | 1,476,500 | — | — |
| 2008-05-30 | $30.66 | $31.77 | 1,130,500 | — | — |
| 2008-05-29 | $30.43 | $31.53 | 1,101,800 | — | — |
| 2008-05-28 | $30.25 | $31.35 | 614,100 | — | — |
| 2008-05-27 | $30.53 | $31.64 | 882,300 | — | — |
| 2008-05-23 | $30.11 | $31.20 | 1,173,100 | — | — |
| 2008-05-22 | $30.02 | $31.11 | 776,900 | — | — |
| 2008-05-21 | $29.92 | $31.01 | 1,691,000 | — | — |
| 2008-05-20 | $30.12 | $31.21 | 1,469,100 | — | — |
| 2008-05-19 | $30.01 | $31.10 | 1,756,400 | — | — |
| 2008-05-16 | $29.32 | $30.38 | 874,100 | — | — |
| 2008-05-15 | $29.34 | $30.41 | 886,400 | — | — |
| 2008-05-14 | $28.74 | $29.78 | 913,600 | — | — |
| 2008-05-13 | $28.49 | $29.52 | 1,394,500 | — | — |
| 2008-05-12 | $27.99 | $29.01 | 998,300 | — | — |
| 2008-05-09 | $27.46 | $28.46 | 923,100 | — | — |
| 2008-05-08 | $27.45 | $28.45 | 1,589,700 | — | — |
| 2008-05-07 | $27.70 | $28.71 | 869,200 | — | — |
| 2008-05-06 | $28.19 | $29.21 | 975,700 | — | — |
| 2008-05-05 | $27.47 | $28.47 | 1,141,200 | — | — |
| 2008-05-02 | $28.19 | $29.21 | 857,600 | — | — |
| 2008-05-01 | $28.40 | $29.43 | 1,562,200 | — | — |
| 2008-04-30 | $27.21 | $28.20 | 1,175,100 | — | — |
| 2008-04-29 | $27.85 | $28.86 | 1,821,500 | — | — |
| 2008-04-28 | $27.65 | $28.65 | 2,053,200 | — | — |
| 2008-04-25 | $26.81 | $27.78 | 1,830,200 | — | — |
| 2008-04-24 | $27.20 | $28.19 | 1,916,600 | — | — |
| 2008-04-23 | $27.52 | $28.52 | 5,553,700 | — | — |
| 2008-04-22 | $31.31 | $32.45 | 1,196,500 | — | — |
| 2008-04-21 | $31.65 | $32.80 | 1,286,000 | — | — |
| 2008-04-18 | $31.19 | $32.32 | 726,400 | — | — |
| 2008-04-17 | $30.83 | $31.95 | 899,000 | — | — |
| 2008-04-16 | $31.73 | $32.88 | 816,100 | — | — |
| 2008-04-15 | $30.87 | $31.99 | 2,484,800 | — | — |
| 2008-04-14 | $32.75 | $33.94 | 761,400 | — | — |
| 2008-04-11 | $33.49 | $34.71 | 840,100 | — | — |
| 2008-04-10 | $34.23 | $35.47 | 898,600 | — | — |
| 2008-04-09 | $33.34 | $34.55 | 704,500 | — | — |
| 2008-04-08 | $34.18 | $35.42 | 689,800 | — | — |
| 2008-04-07 | $34.61 | $35.87 | 588,400 | — | — |
| 2008-04-04 | $34.11 | $35.35 | 736,400 | — | — |
| 2008-04-03 | $34.38 | $35.63 | 957,300 | — | — |
| 2008-04-02 | $34.32 | $35.57 | 716,400 | — | — |
| 2008-04-01 | $34.25 | $35.49 | 698,900 | — | — |
| 2008-03-31 | $33.65 | $34.87 | 1,076,000 | — | — |
| 2008-03-28 | $33.00 | $34.20 | 731,200 | — | — |
| 2008-03-27 | $32.83 | $34.02 | 750,400 | — | — |
| 2008-03-26 | $33.46 | $34.67 | 1,095,100 | — | — |
| 2008-03-25 | $34.12 | $35.36 | 674,900 | — | — |
| 2008-03-24 | $33.88 | $35.11 | 1,050,100 | — | — |
| 2008-03-20 | $31.95 | $33.11 | 1,248,700 | — | — |
| 2008-03-19 | $31.91 | $33.07 | 977,300 | — | — |
| 2008-03-18 | $31.85 | $33.01 | 825,000 | — | — |
| 2008-03-17 | $31.14 | $32.27 | 756,300 | — | — |
| 2008-03-14 | $31.62 | $32.77 | 642,500 | — | — |
| 2008-03-13 | $32.76 | $33.95 | 632,100 | — | — |
| 2008-03-12 | $32.78 | $33.97 | 1,085,200 | — | — |
| 2008-03-11 | $32.41 | $33.59 | 738,200 | — | — |
| 2008-03-10 | $31.99 | $33.15 | 740,400 | — | — |
| 2008-03-07 | $32.18 | $33.35 | 763,100 | — | — |
| 2008-03-06 | $32.05 | $33.21 | 600,800 | — | — |
| 2008-03-05 | $32.78 | $33.97 | 1,197,200 | — | — |
| 2008-03-04 | $32.88 | $34.07 | 825,700 | — | — |
| 2008-03-03 | $32.58 | $33.76 | 723,000 | — | — |
| 2008-02-29 | $32.61 | $33.79 | 888,000 | — | — |
| 2008-02-28 | $33.66 | $34.88 | 615,100 | — | — |
| 2008-02-27 | $34.61 | $35.87 | 708,700 | — | — |
| 2008-02-26 | $34.52 | $35.77 | 550,300 | — | — |
| 2008-02-25 | $34.13 | $35.37 | 651,500 | — | — |
| 2008-02-22 | $33.59 | $34.81 | 665,000 | — | — |
| 2008-02-21 | $33.71 | $34.93 | 711,900 | — | — |
| 2008-02-20 | $33.77 | $35.00 | 530,900 | — | — |
| 2008-02-19 | $33.26 | $34.47 | 595,800 | — | — |
| 2008-02-15 | $33.16 | $34.36 | 810,500 | — | — |
| 2008-02-14 | $33.16 | $34.36 | 941,000 | — | — |
| 2008-02-13 | $34.37 | $35.62 | 662,200 | — | — |
| 2008-02-12 | $33.22 | $34.43 | 673,500 | — | — |
| 2008-02-11 | $33.36 | $34.57 | 927,700 | — | — |
| 2008-02-08 | $32.12 | $33.29 | 995,900 | — | — |
| 2008-02-07 | $33.20 | $34.41 | 1,799,900 | — | — |
| 2008-02-06 | $32.40 | $33.58 | 1,066,400 | — | — |
| 2008-02-05 | $32.88 | $34.07 | 859,400 | — | — |
| 2008-02-04 | $34.22 | $35.46 | 624,700 | — | — |
| 2008-02-01 | $34.40 | $35.65 | 1,415,900 | — | — |
| 2008-01-31 | $34.22 | $35.46 | 1,183,800 | — | — |
| 2008-01-30 | $33.97 | $35.20 | 764,800 | — | — |
| 2008-01-29 | $33.34 | $34.55 | 853,100 | — | — |
| 2008-01-28 | $32.77 | $33.96 | 712,800 | — | — |
| 2008-01-25 | $31.97 | $33.13 | 875,000 | — | — |
| 2008-01-24 | $33.53 | $34.75 | 1,604,700 | — | — |
| 2008-01-23 | $31.07 | $32.20 | 1,202,300 | — | — |
| 2008-01-22 | $30.98 | $32.10 | 1,026,600 | — | — |
| 2008-01-18 | $31.01 | $32.14 | 1,139,700 | — | — |
| 2008-01-17 | $30.60 | $31.71 | 1,008,100 | — | — |
| 2008-01-16 | $31.73 | $32.88 | 1,554,300 | — | — |
| 2008-01-15 | $30.99 | $32.12 | 998,700 | — | — |
| 2008-01-14 | $32.24 | $33.41 | 749,300 | — | — |
| 2008-01-11 | $31.36 | $32.50 | 1,420,500 | — | — |
| 2008-01-10 | $31.62 | $32.77 | 3,259,200 | — | — |
| 2008-01-09 | $32.96 | $34.16 | 1,561,300 | — | — |
| 2008-01-08 | $33.32 | $34.53 | 1,420,100 | — | — |
| 2008-01-07 | $35.64 | $36.93 | 855,000 | — | — |
| 2008-01-04 | $35.74 | $37.04 | 909,400 | — | — |
| 2008-01-03 | $37.48 | $38.84 | 1,141,100 | — | — |
| 2008-01-02 | $38.80 | $40.21 | 1,039,800 | — | — |