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
- 1973-02-21 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 | $16.49 | $50.43 | 643,400 | — | — |
| 2008-12-30 | $15.15 | $46.33 | 969,200 | — | — |
| 2008-12-29 | $15.39 | $47.07 | 341,600 | — | — |
| 2008-12-26 | $16.36 | $50.02 | 77,200 | — | — |
| 2008-12-24 | $16.33 | $49.93 | 54,400 | — | — |
| 2008-12-23 | $16.12 | $49.30 | 174,000 | — | — |
| 2008-12-22 | $16.23 | $49.64 | 229,200 | — | — |
| 2008-12-19 | $16.38 | $50.09 | 392,400 | — | — |
| 2008-12-18 | $15.88 | $48.55 | 224,200 | — | — |
| 2008-12-17 | $15.77 | $48.23 | 137,800 | — | — |
| 2008-12-16 | $15.90 | $48.63 | 244,400 | — | — |
| 2008-12-15 | $14.94 | $45.69 | 222,800 | — | — |
| 2008-12-12 | $15.27 | $46.70 | 303,200 | — | — |
| 2008-12-11 | $14.63 | $44.73 | 358,000 | — | — |
| 2008-12-10 | $14.88 | $45.51 | 306,200 | — | — |
| 2008-12-09 | $13.95 | $42.65 | 512,000 | — | — |
| 2008-12-08 | $15.41 | $47.11 | 455,400 | — | — |
| 2008-12-05 | $14.90 | $45.57 | 812,600 | — | — |
| 2008-12-04 | $16.38 | $50.08 | 390,000 | — | — |
| 2008-12-03 | $16.82 | $51.42 | 441,000 | — | — |
| 2008-12-02 | $16.75 | $51.21 | 257,200 | — | — |
| 2008-12-01 | $15.94 | $48.75 | 220,800 | — | — |
| 2008-11-28 | $17.51 | $53.56 | 103,200 | — | — |
| 2008-11-26 | $16.95 | $51.84 | 230,000 | — | — |
| 2008-11-25 | $16.44 | $50.28 | 187,800 | — | — |
| 2008-11-24 | $16.21 | $49.56 | 315,200 | — | — |
| 2008-11-21 | $15.66 | $47.89 | 415,400 | — | — |
| 2008-11-20 | $14.70 | $44.94 | 300,000 | — | — |
| 2008-11-19 | $16.25 | $49.71 | 253,000 | — | — |
| 2008-11-18 | $16.48 | $50.40 | 258,800 | — | — |
| 2008-11-17 | $16.40 | $50.15 | 376,000 | — | — |
| 2008-11-14 | $15.96 | $48.81 | 235,800 | — | — |
| 2008-11-13 | $17.68 | $54.07 | 765,600 | — | — |
| 2008-11-12 | $16.14 | $49.36 | 414,000 | — | — |
| 2008-11-11 | $16.34 | $49.99 | 294,600 | — | — |
| 2008-11-10 | $16.48 | $50.40 | 283,000 | — | — |
| 2008-11-07 | $16.92 | $51.73 | 165,200 | — | — |
| 2008-11-06 | $16.72 | $50.75 | 222,200 | — | — |
| 2008-11-05 | $16.31 | $49.51 | 422,600 | — | — |
| 2008-11-04 | $16.99 | $51.56 | 311,800 | — | — |
| 2008-11-03 | $17.36 | $52.68 | 361,800 | — | — |
| 2008-10-31 | $17.11 | $51.92 | 497,400 | — | — |
| 2008-10-30 | $16.47 | $49.98 | 204,600 | — | — |
| 2008-10-29 | $15.27 | $46.33 | 165,200 | — | — |
| 2008-10-28 | $15.03 | $45.62 | 207,000 | — | — |
| 2008-10-27 | $13.85 | $42.04 | 207,000 | — | — |
| 2008-10-24 | $14.63 | $44.39 | 208,200 | — | — |
| 2008-10-23 | $15.34 | $46.56 | 205,600 | — | — |
| 2008-10-22 | $15.04 | $45.64 | 174,000 | — | — |
| 2008-10-21 | $16.00 | $48.57 | 210,800 | — | — |
| 2008-10-20 | $16.87 | $51.21 | 227,600 | — | — |
| 2008-10-17 | $16.54 | $50.19 | 240,400 | — | — |
| 2008-10-16 | $17.43 | $52.92 | 409,800 | — | — |
| 2008-10-15 | $16.02 | $48.63 | 279,800 | — | — |
| 2008-10-14 | $17.19 | $52.18 | 279,400 | — | — |
| 2008-10-13 | $17.42 | $52.88 | 128,800 | — | — |
| 2008-10-10 | $15.89 | $48.23 | 395,400 | — | — |
| 2008-10-09 | $15.05 | $45.67 | 331,000 | — | — |
| 2008-10-08 | $16.55 | $50.24 | 338,400 | — | — |
| 2008-10-07 | $16.90 | $51.28 | 246,600 | — | — |
| 2008-10-06 | $18.54 | $56.26 | 273,600 | — | — |
| 2008-10-03 | $18.86 | $57.25 | 135,400 | — | — |
| 2008-10-02 | $19.23 | $58.35 | 340,000 | — | — |
| 2008-10-01 | $19.21 | $58.29 | 175,200 | — | — |
| 2008-09-30 | $19.25 | $58.43 | 313,600 | — | — |
| 2008-09-29 | $17.86 | $54.21 | 527,200 | — | — |
| 2008-09-26 | $19.18 | $58.23 | 273,800 | — | — |
| 2008-09-25 | $19.18 | $58.23 | 142,000 | — | — |
| 2008-09-24 | $18.86 | $57.25 | 136,400 | — | — |
| 2008-09-23 | $19.24 | $58.39 | 243,400 | — | — |
| 2008-09-22 | $19.46 | $59.05 | 123,600 | — | — |
| 2008-09-19 | $19.98 | $60.63 | 521,400 | — | — |
| 2008-09-18 | $19.63 | $59.57 | 293,200 | — | — |
| 2008-09-17 | $18.70 | $56.75 | 288,600 | — | — |
| 2008-09-16 | $19.61 | $59.51 | 234,800 | — | — |
| 2008-09-15 | $18.66 | $56.62 | 184,800 | — | — |
| 2008-09-12 | $19.05 | $57.82 | 183,600 | — | — |
| 2008-09-11 | $19.02 | $57.73 | 176,200 | — | — |
| 2008-09-10 | $18.93 | $57.47 | 330,800 | — | — |
| 2008-09-09 | $18.51 | $56.18 | 313,200 | — | — |
| 2008-09-08 | $18.89 | $57.34 | 281,000 | — | — |
| 2008-09-05 | $18.58 | $56.41 | 205,800 | — | — |
| 2008-09-04 | $19.04 | $57.79 | 219,000 | — | — |
| 2008-09-03 | $19.63 | $59.57 | 238,800 | — | — |
| 2008-09-02 | $19.83 | $60.19 | 225,800 | — | — |
| 2008-08-29 | $19.75 | $59.96 | 274,800 | — | — |
| 2008-08-28 | $19.66 | $59.68 | 307,200 | — | — |
| 2008-08-27 | $19.57 | $59.40 | 218,200 | — | — |
| 2008-08-26 | $19.57 | $59.39 | 249,200 | — | — |
| 2008-08-25 | $19.66 | $59.68 | 223,000 | — | — |
| 2008-08-22 | $19.79 | $60.05 | 267,000 | — | — |
| 2008-08-21 | $19.68 | $59.74 | 180,000 | — | — |
| 2008-08-20 | $19.90 | $60.39 | 263,800 | — | — |
| 2008-08-19 | $20.18 | $61.27 | 218,600 | — | — |
| 2008-08-18 | $20.09 | $60.98 | 145,400 | — | — |
| 2008-08-15 | $20.13 | $61.10 | 386,800 | — | — |
| 2008-08-14 | $20.14 | $61.13 | 291,000 | — | — |
| 2008-08-13 | $20.09 | $60.98 | 438,000 | — | — |
| 2008-08-12 | $20.23 | $61.41 | 504,800 | — | — |
| 2008-08-11 | $20.96 | $63.61 | 308,600 | — | — |
| 2008-08-08 | $20.31 | $61.65 | 272,200 | — | — |
| 2008-08-07 | $20.05 | $60.86 | 362,400 | — | — |
| 2008-08-06 | $18.85 | $57.22 | 239,600 | — | — |
| 2008-08-05 | $18.90 | $56.97 | 320,600 | — | — |
| 2008-08-04 | $17.89 | $53.94 | 142,000 | — | — |
| 2008-08-01 | $17.88 | $53.91 | 233,800 | — | — |
| 2008-07-31 | $18.06 | $54.46 | 192,000 | — | — |
| 2008-07-30 | $17.88 | $53.91 | 176,000 | — | — |
| 2008-07-29 | $17.79 | $53.63 | 198,800 | — | — |
| 2008-07-28 | $17.68 | $53.31 | 238,800 | — | — |
| 2008-07-25 | $17.72 | $53.43 | 196,000 | — | — |
| 2008-07-24 | $17.42 | $52.51 | 230,600 | — | — |
| 2008-07-23 | $17.39 | $52.44 | 218,800 | — | — |
| 2008-07-22 | $17.61 | $53.10 | 238,000 | — | — |
| 2008-07-21 | $17.11 | $51.59 | 146,200 | — | — |
| 2008-07-18 | $16.75 | $50.51 | 202,800 | — | — |
| 2008-07-17 | $16.97 | $51.15 | 206,400 | — | — |
| 2008-07-16 | $16.94 | $51.08 | 131,800 | — | — |
| 2008-07-15 | $16.90 | $50.96 | 153,600 | — | — |
| 2008-07-14 | $17.01 | $51.31 | 103,400 | — | — |
| 2008-07-11 | $17.23 | $51.94 | 177,400 | — | — |
| 2008-07-10 | $17.14 | $51.68 | 149,200 | — | — |
| 2008-07-09 | $16.97 | $51.17 | 233,200 | — | — |
| 2008-07-08 | $17.23 | $51.94 | 175,600 | — | — |
| 2008-07-07 | $16.74 | $50.48 | 167,200 | — | — |
| 2008-07-03 | $16.86 | $50.84 | 134,400 | — | — |
| 2008-07-02 | $17.04 | $51.37 | 241,800 | — | — |
| 2008-07-01 | $17.51 | $52.81 | 186,600 | — | — |
| 2008-06-30 | $17.47 | $52.68 | 274,200 | — | — |
| 2008-06-27 | $17.48 | $52.69 | 1,040,800 | — | — |
| 2008-06-26 | $17.20 | $51.85 | 178,600 | — | — |
| 2008-06-25 | $17.20 | $51.85 | 226,200 | — | — |
| 2008-06-24 | $17.42 | $52.54 | 112,800 | — | — |
| 2008-06-23 | $18.04 | $54.38 | 138,000 | — | — |
| 2008-06-20 | $18.08 | $54.52 | 266,200 | — | — |
| 2008-06-19 | $18.14 | $54.68 | 116,000 | — | — |
| 2008-06-18 | $18.04 | $54.40 | 120,400 | — | — |
| 2008-06-17 | $17.98 | $54.20 | 122,600 | — | — |
| 2008-06-16 | $18.06 | $54.46 | 189,800 | — | — |
| 2008-06-13 | $18.09 | $54.55 | 355,000 | — | — |
| 2008-06-12 | $17.58 | $52.99 | 184,400 | — | — |
| 2008-06-11 | $17.25 | $52.00 | 240,200 | — | — |
| 2008-06-10 | $17.46 | $52.65 | 156,600 | — | — |
| 2008-06-09 | $17.25 | $52.01 | 130,400 | — | — |
| 2008-06-06 | $17.22 | $51.92 | 157,400 | — | — |
| 2008-06-05 | $17.72 | $53.42 | 184,400 | — | — |
| 2008-06-04 | $17.05 | $51.41 | 146,000 | — | — |
| 2008-06-03 | $16.67 | $50.28 | 190,600 | — | — |
| 2008-06-02 | $16.72 | $50.40 | 164,800 | — | — |
| 2008-05-30 | $16.88 | $50.88 | 183,200 | — | — |
| 2008-05-29 | $16.83 | $50.75 | 172,400 | — | — |
| 2008-05-28 | $16.82 | $50.72 | 120,000 | — | — |
| 2008-05-27 | $16.89 | $50.93 | 155,200 | — | — |
| 2008-05-23 | $17.04 | $51.37 | 176,200 | — | — |
| 2008-05-22 | $17.12 | $51.61 | 133,200 | — | — |
| 2008-05-21 | $17.01 | $51.29 | 152,200 | — | — |
| 2008-05-20 | $17.00 | $51.24 | 124,200 | — | — |
| 2008-05-19 | $17.12 | $51.61 | 125,200 | — | — |
| 2008-05-16 | $17.12 | $51.61 | 147,000 | — | — |
| 2008-05-15 | $17.34 | $52.29 | 101,800 | — | — |
| 2008-05-14 | $17.47 | $52.68 | 162,000 | — | — |
| 2008-05-13 | $17.58 | $52.99 | 175,400 | — | — |
| 2008-05-12 | $17.73 | $53.46 | 217,600 | — | — |
| 2008-05-09 | $17.00 | $51.24 | 162,400 | — | — |
| 2008-05-08 | $16.89 | $50.93 | 149,400 | — | — |
| 2008-05-07 | $17.15 | $51.32 | 192,800 | — | — |
| 2008-05-06 | $17.42 | $52.16 | 121,400 | — | — |
| 2008-05-05 | $17.61 | $52.71 | 152,400 | — | — |
| 2008-05-02 | $17.58 | $52.64 | 227,600 | — | — |
| 2008-05-01 | $17.67 | $52.89 | 395,600 | — | — |
| 2008-04-30 | $17.51 | $52.41 | 344,400 | — | — |
| 2008-04-29 | $17.87 | $53.49 | 142,000 | — | — |
| 2008-04-28 | $18.13 | $54.25 | 165,400 | — | — |
| 2008-04-25 | $17.97 | $53.77 | 262,400 | — | — |
| 2008-04-24 | $18.60 | $55.68 | 248,600 | — | — |
| 2008-04-23 | $18.43 | $55.17 | 169,000 | — | — |
| 2008-04-22 | $18.56 | $55.54 | 227,600 | — | — |
| 2008-04-21 | $19.00 | $56.89 | 160,000 | — | — |
| 2008-04-18 | $19.23 | $57.56 | 215,000 | — | — |
| 2008-04-17 | $18.75 | $56.14 | 144,800 | — | — |
| 2008-04-16 | $19.05 | $57.01 | 219,800 | — | — |
| 2008-04-15 | $18.55 | $55.53 | 159,200 | — | — |
| 2008-04-14 | $18.09 | $54.16 | 188,600 | — | — |
| 2008-04-11 | $17.86 | $53.46 | 195,200 | — | — |
| 2008-04-10 | $18.42 | $55.12 | 124,600 | — | — |
| 2008-04-09 | $18.29 | $54.73 | 134,400 | — | — |
| 2008-04-08 | $18.42 | $55.15 | 111,600 | — | — |
| 2008-04-07 | $18.29 | $54.75 | 152,200 | — | — |
| 2008-04-04 | $18.14 | $54.30 | 198,200 | — | — |
| 2008-04-03 | $18.45 | $55.23 | 155,400 | — | — |
| 2008-04-02 | $18.34 | $54.90 | 271,800 | — | — |
| 2008-04-01 | $18.33 | $54.88 | 276,000 | — | — |
| 2008-03-31 | $18.00 | $53.88 | 272,000 | — | — |
| 2008-03-28 | $17.58 | $52.64 | 600,600 | — | — |
| 2008-03-27 | $17.83 | $53.36 | 499,000 | — | — |
| 2008-03-26 | $18.71 | $56.00 | 246,200 | — | — |
| 2008-03-25 | $17.97 | $53.79 | 333,200 | — | — |
| 2008-03-24 | $18.64 | $55.80 | 358,800 | — | — |
| 2008-03-20 | $18.01 | $53.91 | 644,400 | — | — |
| 2008-03-19 | $17.38 | $52.02 | 322,600 | — | — |
| 2008-03-18 | $17.82 | $53.34 | 342,800 | — | — |
| 2008-03-17 | $16.76 | $50.17 | 331,200 | — | — |
| 2008-03-14 | $16.65 | $49.82 | 352,000 | — | — |
| 2008-03-13 | $16.66 | $49.87 | 262,000 | — | — |
| 2008-03-12 | $17.06 | $51.05 | 151,000 | — | — |
| 2008-03-11 | $17.12 | $51.25 | 312,400 | — | — |
| 2008-03-10 | $16.45 | $49.24 | 205,800 | — | — |
| 2008-03-07 | $16.76 | $50.17 | 311,400 | — | — |
| 2008-03-06 | $16.38 | $49.03 | 242,800 | — | — |
| 2008-03-05 | $17.03 | $50.96 | 236,600 | — | — |
| 2008-03-04 | $16.83 | $50.36 | 608,800 | — | — |
| 2008-03-03 | $16.24 | $48.60 | 311,000 | — | — |
| 2008-02-29 | $16.28 | $48.72 | 284,400 | — | — |
| 2008-02-28 | $16.45 | $49.22 | 177,200 | — | — |
| 2008-02-27 | $16.61 | $49.70 | 229,400 | — | — |
| 2008-02-26 | $17.03 | $50.96 | 252,000 | — | — |
| 2008-02-25 | $16.58 | $49.61 | 209,400 | — | — |
| 2008-02-22 | $16.32 | $48.85 | 238,200 | — | — |
| 2008-02-21 | $16.15 | $48.33 | 286,400 | — | — |
| 2008-02-20 | $16.36 | $48.96 | 147,000 | — | — |
| 2008-02-19 | $16.31 | $48.81 | 229,800 | — | — |
| 2008-02-15 | $16.24 | $48.61 | 183,000 | — | — |
| 2008-02-14 | $16.32 | $48.84 | 231,600 | — | — |
| 2008-02-13 | $16.76 | $50.18 | 134,200 | — | — |
| 2008-02-12 | $16.50 | $49.40 | 186,000 | — | — |
| 2008-02-11 | $16.33 | $48.87 | 271,800 | — | — |
| 2008-02-08 | $16.50 | $49.37 | 417,600 | — | — |
| 2008-02-07 | $17.00 | $50.87 | 359,200 | — | — |
| 2008-02-06 | $17.17 | $51.39 | 316,800 | — | — |
| 2008-02-05 | $17.06 | $50.69 | 248,000 | — | — |
| 2008-02-04 | $17.64 | $52.40 | 260,000 | — | — |
| 2008-02-01 | $17.33 | $51.51 | 261,800 | — | — |
| 2008-01-31 | $17.26 | $51.29 | 596,400 | — | — |
| 2008-01-30 | $16.51 | $49.06 | 356,400 | — | — |
| 2008-01-29 | $17.01 | $50.54 | 386,400 | — | — |
| 2008-01-28 | $17.06 | $50.68 | 434,800 | — | — |
| 2008-01-25 | $17.00 | $50.51 | 1,158,800 | — | — |
| 2008-01-24 | $17.04 | $50.62 | 414,200 | — | — |
| 2008-01-23 | $17.17 | $51.03 | 469,600 | — | — |
| 2008-01-22 | $17.13 | $50.88 | 486,000 | — | — |
| 2008-01-18 | $17.98 | $53.41 | 502,000 | — | — |
| 2008-01-17 | $18.67 | $55.49 | 265,200 | — | — |
| 2008-01-16 | $18.75 | $55.71 | 259,400 | — | — |
| 2008-01-15 | $18.62 | $55.31 | 287,400 | — | — |
| 2008-01-14 | $18.93 | $56.25 | 214,200 | — | — |
| 2008-01-11 | $18.76 | $55.76 | 182,400 | — | — |
| 2008-01-10 | $19.31 | $57.38 | 330,600 | — | — |
| 2008-01-09 | $19.63 | $58.31 | 459,000 | — | — |
| 2008-01-08 | $19.00 | $56.46 | 252,800 | — | — |
| 2008-01-07 | $19.50 | $57.94 | 288,800 | — | — |
| 2008-01-04 | $19.28 | $57.27 | 440,000 | — | — |
| 2008-01-03 | $19.51 | $57.97 | 523,400 | — | — |
| 2008-01-02 | $18.53 | $55.04 | 312,600 | — | — |