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
- 1978-01-03 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 | $17.00 | $63.27 | 202,500 | — | — |
| 2008-12-30 | $16.61 | $61.83 | 132,600 | — | — |
| 2008-12-29 | $16.85 | $62.70 | 267,300 | — | — |
| 2008-12-26 | $16.29 | $60.64 | 119,700 | — | — |
| 2008-12-24 | $15.72 | $58.50 | 45,300 | — | — |
| 2008-12-23 | $15.73 | $58.56 | 151,200 | — | — |
| 2008-12-22 | $15.37 | $57.19 | 157,500 | — | — |
| 2008-12-19 | $15.45 | $57.52 | 139,500 | — | — |
| 2008-12-18 | $15.43 | $57.44 | 131,400 | — | — |
| 2008-12-17 | $16.08 | $59.86 | 198,000 | — | — |
| 2008-12-16 | $16.02 | $59.63 | 209,400 | — | — |
| 2008-12-15 | $15.58 | $58.00 | 246,300 | — | — |
| 2008-12-12 | $14.86 | $55.31 | 212,400 | — | — |
| 2008-12-11 | $14.82 | $55.15 | 432,600 | — | — |
| 2008-12-10 | $14.53 | $54.08 | 377,100 | — | — |
| 2008-12-09 | $13.43 | $50.00 | 498,900 | — | — |
| 2008-12-08 | $13.11 | $48.81 | 253,800 | — | — |
| 2008-12-05 | $11.94 | $44.44 | 392,400 | — | — |
| 2008-12-04 | $12.05 | $44.86 | 246,300 | — | — |
| 2008-12-03 | $12.58 | $46.83 | 361,500 | — | — |
| 2008-12-02 | $12.83 | $47.76 | 245,100 | — | — |
| 2008-12-01 | $12.67 | $47.14 | 359,100 | — | — |
| 2008-11-28 | $14.08 | $52.42 | 83,700 | — | — |
| 2008-11-26 | $13.73 | $51.10 | 202,800 | — | — |
| 2008-11-25 | $13.32 | $49.56 | 164,700 | — | — |
| 2008-11-24 | $14.10 | $50.36 | 717,900 | — | — |
| 2008-11-21 | $13.17 | $47.05 | 457,500 | — | — |
| 2008-11-20 | $11.12 | $39.72 | 176,100 | — | — |
| 2008-11-19 | $11.36 | $40.59 | 464,100 | — | — |
| 2008-11-18 | $11.01 | $39.34 | 199,200 | — | — |
| 2008-11-17 | $11.59 | $41.40 | 126,300 | — | — |
| 2008-11-14 | $12.33 | $44.06 | 242,100 | — | — |
| 2008-11-13 | $12.62 | $45.08 | 262,500 | — | — |
| 2008-11-12 | $11.48 | $41.02 | 188,100 | — | — |
| 2008-11-11 | $12.13 | $43.33 | 127,800 | — | — |
| 2008-11-10 | $12.91 | $46.11 | 179,700 | — | — |
| 2008-11-07 | $12.17 | $43.46 | 372,000 | — | — |
| 2008-11-06 | $12.17 | $43.46 | 294,300 | — | — |
| 2008-11-05 | $13.72 | $49.02 | 267,900 | — | — |
| 2008-11-04 | $14.25 | $50.91 | 315,300 | — | — |
| 2008-11-03 | $12.73 | $45.48 | 195,300 | — | — |
| 2008-10-31 | $12.69 | $45.34 | 87,300 | — | — |
| 2008-10-30 | $12.80 | $45.73 | 132,300 | — | — |
| 2008-10-29 | $12.66 | $45.21 | 395,400 | — | — |
| 2008-10-28 | $10.97 | $39.19 | 219,900 | — | — |
| 2008-10-27 | $10.66 | $38.07 | 263,100 | — | — |
| 2008-10-24 | $10.83 | $38.69 | 381,000 | — | — |
| 2008-10-23 | $10.77 | $38.46 | 229,500 | — | — |
| 2008-10-22 | $11.23 | $40.12 | 248,400 | — | — |
| 2008-10-21 | $12.92 | $46.15 | 129,600 | — | — |
| 2008-10-20 | $14.01 | $50.06 | 240,000 | — | — |
| 2008-10-17 | $13.31 | $47.55 | 335,400 | — | — |
| 2008-10-16 | $13.17 | $47.04 | 360,600 | — | — |
| 2008-10-15 | $15.70 | $56.09 | 248,400 | — | — |
| 2008-10-14 | $16.58 | $59.23 | 136,200 | — | — |
| 2008-10-13 | $16.12 | $57.59 | 59,400 | — | — |
| 2008-10-10 | $16.01 | $57.18 | 351,000 | — | — |
| 2008-10-09 | $16.67 | $59.54 | 250,200 | — | — |
| 2008-10-08 | $16.70 | $59.66 | 384,600 | — | — |
| 2008-10-07 | $15.51 | $55.42 | 347,400 | — | — |
| 2008-10-06 | $16.82 | $60.07 | 392,400 | — | — |
| 2008-10-03 | $16.96 | $60.60 | 213,300 | — | — |
| 2008-10-02 | $16.90 | $60.38 | 260,700 | — | — |
| 2008-10-01 | $18.71 | $66.85 | 111,600 | — | — |
| 2008-09-30 | $18.56 | $66.30 | 123,600 | — | — |
| 2008-09-29 | $19.42 | $69.36 | 204,600 | — | — |
| 2008-09-26 | $19.87 | $70.97 | 135,900 | — | — |
| 2008-09-25 | $20.20 | $72.16 | 164,100 | — | — |
| 2008-09-24 | $20.83 | $74.42 | 131,400 | — | — |
| 2008-09-23 | $20.20 | $72.16 | 205,500 | — | — |
| 2008-09-22 | $20.67 | $73.84 | 427,800 | — | — |
| 2008-09-19 | $19.04 | $68.00 | 250,200 | — | — |
| 2008-09-18 | $18.50 | $66.09 | 556,800 | — | — |
| 2008-09-17 | $19.56 | $69.87 | 382,200 | — | — |
| 2008-09-16 | $17.78 | $63.50 | 149,400 | — | — |
| 2008-09-15 | $17.73 | $63.33 | 234,300 | — | — |
| 2008-09-12 | $18.30 | $65.39 | 321,300 | — | — |
| 2008-09-11 | $17.16 | $61.30 | 639,600 | — | — |
| 2008-09-10 | $17.32 | $61.88 | 310,800 | — | — |
| 2008-09-09 | $17.12 | $61.17 | 515,700 | — | — |
| 2008-09-08 | $18.56 | $66.29 | 289,500 | — | — |
| 2008-09-05 | $19.60 | $70.03 | 237,300 | — | — |
| 2008-09-04 | $19.59 | $69.97 | 390,000 | — | — |
| 2008-09-03 | $19.96 | $71.29 | 202,800 | — | — |
| 2008-09-02 | $20.52 | $73.32 | 183,300 | — | — |
| 2008-08-29 | $21.55 | $76.98 | 67,800 | — | — |
| 2008-08-28 | $21.69 | $77.47 | 133,200 | — | — |
| 2008-08-27 | $21.73 | $77.64 | 108,900 | — | — |
| 2008-08-26 | $21.39 | $76.41 | 153,000 | — | — |
| 2008-08-25 | $21.41 | $76.47 | 93,900 | — | — |
| 2008-08-22 | $21.54 | $76.94 | 322,500 | — | — |
| 2008-08-21 | $21.95 | $78.41 | 277,500 | — | — |
| 2008-08-20 | $20.85 | $74.48 | 145,800 | — | — |
| 2008-08-19 | $21.00 | $75.01 | 225,900 | — | — |
| 2008-08-18 | $20.72 | $74.03 | 360,000 | — | — |
| 2008-08-15 | $20.23 | $72.28 | 257,400 | — | — |
| 2008-08-14 | $20.81 | $74.33 | 284,400 | — | — |
| 2008-08-13 | $21.50 | $76.80 | 330,300 | — | — |
| 2008-08-12 | $20.88 | $74.58 | 350,100 | — | — |
| 2008-08-11 | $21.33 | $76.21 | 525,000 | — | — |
| 2008-08-08 | $21.05 | $75.20 | 313,800 | — | — |
| 2008-08-07 | $22.48 | $80.32 | 180,000 | — | — |
| 2008-08-06 | $22.91 | $81.84 | 481,500 | — | — |
| 2008-08-05 | $22.44 | $80.15 | 386,400 | — | — |
| 2008-08-04 | $23.64 | $84.44 | 435,600 | — | — |
| 2008-08-01 | $24.38 | $87.10 | 249,300 | — | — |
| 2008-07-31 | $24.98 | $89.25 | 314,100 | — | — |
| 2008-07-30 | $24.48 | $87.46 | 465,300 | — | — |
| 2008-07-29 | $24.34 | $86.95 | 198,300 | — | — |
| 2008-07-28 | $25.00 | $89.31 | 358,500 | — | — |
| 2008-07-25 | $25.50 | $91.11 | 429,300 | — | — |
| 2008-07-24 | $25.27 | $90.26 | 336,300 | — | — |
| 2008-07-23 | $25.82 | $92.23 | 959,100 | — | — |
| 2008-07-22 | $27.00 | $96.45 | 117,300 | — | — |
| 2008-07-21 | $27.58 | $98.54 | 82,200 | — | — |
| 2008-07-18 | $27.14 | $96.95 | 86,700 | — | — |
| 2008-07-17 | $27.21 | $97.19 | 93,000 | — | — |
| 2008-07-16 | $27.60 | $98.60 | 168,900 | — | — |
| 2008-07-15 | $28.33 | $101.22 | 168,300 | — | — |
| 2008-07-14 | $28.79 | $102.86 | 423,900 | — | — |
| 2008-07-11 | $28.07 | $100.27 | 647,100 | — | — |
| 2008-07-10 | $27.08 | $96.74 | 293,400 | — | — |
| 2008-07-09 | $26.57 | $94.90 | 305,100 | — | — |
| 2008-07-08 | $26.23 | $93.69 | 447,300 | — | — |
| 2008-07-07 | $26.53 | $94.76 | 629,100 | — | — |
| 2008-07-03 | $26.59 | $95.00 | 910,800 | — | — |
| 2008-07-02 | $27.31 | $97.56 | 372,000 | — | — |
| 2008-07-01 | $27.97 | $99.92 | 484,800 | — | — |
| 2008-06-30 | $28.22 | $100.80 | 263,700 | — | — |
| 2008-06-27 | $27.98 | $99.94 | 283,200 | — | — |
| 2008-06-26 | $26.60 | $95.02 | 2,030,400 | — | — |
| 2008-06-25 | $25.41 | $90.77 | 1,966,200 | — | — |
| 2008-06-24 | $25.34 | $90.53 | 339,300 | — | — |
| 2008-06-23 | $25.35 | $90.55 | 425,100 | — | — |
| 2008-06-20 | $25.40 | $90.74 | 130,500 | — | — |
| 2008-06-19 | $25.67 | $91.69 | 89,700 | — | — |
| 2008-06-18 | $25.86 | $92.39 | 264,000 | — | — |
| 2008-06-17 | $25.54 | $91.24 | 655,800 | — | — |
| 2008-06-16 | $25.96 | $92.74 | 2,898,300 | — | — |
| 2008-06-13 | $24.72 | $88.30 | 2,237,100 | — | — |
| 2008-06-12 | $25.14 | $89.81 | 2,265,600 | — | — |
| 2008-06-11 | $25.67 | $91.69 | 89,700 | — | — |
| 2008-06-10 | $25.58 | $91.39 | 180,000 | — | — |
| 2008-06-09 | $26.85 | $95.92 | 63,900 | — | — |
| 2008-06-06 | $27.37 | $97.76 | 124,800 | — | — |
| 2008-06-05 | $27.04 | $96.61 | 163,200 | — | — |
| 2008-06-04 | $26.75 | $95.56 | 51,000 | — | — |
| 2008-06-03 | $26.94 | $96.23 | 116,700 | — | — |
| 2008-06-02 | $27.40 | $97.88 | 74,100 | — | — |
| 2008-05-30 | $27.47 | $98.13 | 48,600 | — | — |
| 2008-05-29 | $27.17 | $97.05 | 153,600 | — | — |
| 2008-05-28 | $28.11 | $100.42 | 87,000 | — | — |
| 2008-05-27 | $27.96 | $99.87 | 190,500 | — | — |
| 2008-05-23 | $28.86 | $103.10 | 132,600 | — | — |
| 2008-05-22 | $28.79 | $102.86 | 322,800 | — | — |
| 2008-05-21 | $28.73 | $102.63 | 191,400 | — | — |
| 2008-05-20 | $29.33 | $104.41 | 120,300 | — | — |
| 2008-05-19 | $28.64 | $101.96 | 149,400 | — | — |
| 2008-05-16 | $28.17 | $100.28 | 163,800 | — | — |
| 2008-05-15 | $27.53 | $98.00 | 151,200 | — | — |
| 2008-05-14 | $26.63 | $94.82 | 127,500 | — | — |
| 2008-05-13 | $26.88 | $95.71 | 132,600 | — | — |
| 2008-05-12 | $27.41 | $97.58 | 68,400 | — | — |
| 2008-05-09 | $27.15 | $96.67 | 141,600 | — | — |
| 2008-05-08 | $27.14 | $96.61 | 148,800 | — | — |
| 2008-05-07 | $26.34 | $93.79 | 210,600 | — | — |
| 2008-05-06 | $26.59 | $94.65 | 172,200 | — | — |
| 2008-05-05 | $25.95 | $92.39 | 167,700 | — | — |
| 2008-05-02 | $25.31 | $90.12 | 157,800 | — | — |
| 2008-05-01 | $25.29 | $90.02 | 277,500 | — | — |
| 2008-04-30 | $26.01 | $92.60 | 273,600 | — | — |
| 2008-04-29 | $25.55 | $90.97 | 172,800 | — | — |
| 2008-04-28 | $26.70 | $95.07 | 126,000 | — | — |
| 2008-04-25 | $26.53 | $94.46 | 114,900 | — | — |
| 2008-04-24 | $26.14 | $93.07 | 230,700 | — | — |
| 2008-04-23 | $27.16 | $96.68 | 228,600 | — | — |
| 2008-04-22 | $28.52 | $101.52 | 104,700 | — | — |
| 2008-04-21 | $28.19 | $100.35 | 203,700 | — | — |
| 2008-04-18 | $28.49 | $101.44 | 252,000 | — | — |
| 2008-04-17 | $29.00 | $103.26 | 145,800 | — | — |
| 2008-04-16 | $29.30 | $104.31 | 169,800 | — | — |
| 2008-04-15 | $28.30 | $100.75 | 41,700 | — | — |
| 2008-04-14 | $27.98 | $99.62 | 104,400 | — | — |
| 2008-04-11 | $27.98 | $99.62 | 187,500 | — | — |
| 2008-04-10 | $28.15 | $100.22 | 173,100 | — | — |
| 2008-04-09 | $28.00 | $99.68 | 288,900 | — | — |
| 2008-04-08 | $27.96 | $99.53 | 277,200 | — | — |
| 2008-04-07 | $28.48 | $101.40 | 368,700 | — | — |
| 2008-04-04 | $27.86 | $99.19 | 202,500 | — | — |
| 2008-04-03 | $27.71 | $98.64 | 145,800 | — | — |
| 2008-04-02 | $27.43 | $97.64 | 252,300 | — | — |
| 2008-04-01 | $26.38 | $93.92 | 473,400 | — | — |
| 2008-03-31 | $27.31 | $97.24 | 719,700 | — | — |
| 2008-03-28 | $26.88 | $95.71 | 127,800 | — | — |
| 2008-03-27 | $26.83 | $95.53 | 333,900 | — | — |
| 2008-03-26 | $26.83 | $95.52 | 223,800 | — | — |
| 2008-03-25 | $26.32 | $93.69 | 195,000 | — | — |
| 2008-03-24 | $25.57 | $91.03 | 383,400 | — | — |
| 2008-03-20 | $25.90 | $92.22 | 842,400 | — | — |
| 2008-03-19 | $27.00 | $96.12 | 676,200 | — | — |
| 2008-03-18 | $28.67 | $102.06 | 294,000 | — | — |
| 2008-03-17 | $30.15 | $107.34 | 490,200 | — | — |
| 2008-03-14 | $30.67 | $109.18 | 300,900 | — | — |
| 2008-03-13 | $30.10 | $107.16 | 301,800 | — | — |
| 2008-03-12 | $29.45 | $104.85 | 210,600 | — | — |
| 2008-03-11 | $29.36 | $104.54 | 250,200 | — | — |
| 2008-03-10 | $28.50 | $101.45 | 294,000 | — | — |
| 2008-03-07 | $29.28 | $104.25 | 219,900 | — | — |
| 2008-03-06 | $29.74 | $105.89 | 188,400 | — | — |
| 2008-03-05 | $30.00 | $106.82 | 249,600 | — | — |
| 2008-03-04 | $29.42 | $104.73 | 332,700 | — | — |
| 2008-03-03 | $29.52 | $105.10 | 239,700 | — | — |
| 2008-02-29 | $29.20 | $103.94 | 217,500 | — | — |
| 2008-02-28 | $29.02 | $103.33 | 132,900 | — | — |
| 2008-02-27 | $28.89 | $102.85 | 163,800 | — | — |
| 2008-02-26 | $28.57 | $101.70 | 265,800 | — | — |
| 2008-02-25 | $28.16 | $100.25 | 134,700 | — | — |
| 2008-02-22 | $28.48 | $101.40 | 111,900 | — | — |
| 2008-02-21 | $28.58 | $101.76 | 399,900 | — | — |
| 2008-02-20 | $27.74 | $98.76 | 200,100 | — | — |
| 2008-02-19 | $27.66 | $98.49 | 438,600 | — | — |
| 2008-02-15 | $26.62 | $94.76 | 129,300 | — | — |
| 2008-02-14 | $26.52 | $94.43 | 209,700 | — | — |
| 2008-02-13 | $26.49 | $94.31 | 189,300 | — | — |
| 2008-02-12 | $25.89 | $92.18 | 161,400 | — | — |
| 2008-02-11 | $26.30 | $93.63 | 158,400 | — | — |
| 2008-02-08 | $26.08 | $92.84 | 131,700 | — | — |
| 2008-02-07 | $25.80 | $91.85 | 129,300 | — | — |
| 2008-02-06 | $25.78 | $91.78 | 117,600 | — | — |
| 2008-02-05 | $25.57 | $91.04 | 768,600 | — | — |
| 2008-02-04 | $26.58 | $94.64 | 170,400 | — | — |
| 2008-02-01 | $26.63 | $94.79 | 302,400 | — | — |
| 2008-01-31 | $26.73 | $95.17 | 176,700 | — | — |
| 2008-01-30 | $26.21 | $93.31 | 191,700 | — | — |
| 2008-01-29 | $25.80 | $91.84 | 102,300 | — | — |
| 2008-01-28 | $26.07 | $92.82 | 159,600 | — | — |
| 2008-01-25 | $25.87 | $92.10 | 255,000 | — | — |
| 2008-01-24 | $26.56 | $94.56 | 243,600 | — | — |
| 2008-01-23 | $24.98 | $88.94 | 547,200 | — | — |
| 2008-01-22 | $25.25 | $89.89 | 448,800 | — | — |
| 2008-01-18 | $25.01 | $89.04 | 364,200 | — | — |
| 2008-01-17 | $25.49 | $90.74 | 276,300 | — | — |
| 2008-01-16 | $25.72 | $91.55 | 608,400 | — | — |
| 2008-01-15 | $27.17 | $96.72 | 324,000 | — | — |
| 2008-01-14 | $27.84 | $99.10 | 251,100 | — | — |
| 2008-01-11 | $27.60 | $98.27 | 155,700 | — | — |
| 2008-01-10 | $27.51 | $97.93 | 231,300 | — | — |
| 2008-01-09 | $27.27 | $97.07 | 267,900 | — | — |
| 2008-01-08 | $27.22 | $96.92 | 452,700 | — | — |
| 2008-01-07 | $25.92 | $92.29 | 281,700 | — | — |
| 2008-01-04 | $26.54 | $94.47 | 364,200 | — | — |
| 2008-01-03 | $27.05 | $96.29 | 317,100 | — | — |
| 2008-01-02 | $26.13 | $93.04 | 363,900 | — | — |