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
- 1980-11-05 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 | $15.30 | $44.60 | 671,900 | — | — |
| 2008-12-30 | $14.93 | $43.52 | 606,200 | — | — |
| 2008-12-29 | $13.97 | $40.72 | 428,400 | — | — |
| 2008-12-26 | $13.99 | $40.78 | 264,600 | — | — |
| 2008-12-24 | $13.98 | $40.75 | 135,900 | — | — |
| 2008-12-23 | $13.80 | $40.23 | 452,800 | — | — |
| 2008-12-22 | $14.32 | $41.74 | 659,100 | — | — |
| 2008-12-19 | $14.74 | $42.97 | 896,300 | — | — |
| 2008-12-18 | $14.45 | $42.12 | 969,000 | — | — |
| 2008-12-17 | $14.53 | $42.36 | 869,900 | — | — |
| 2008-12-16 | $15.03 | $43.81 | 1,317,400 | — | — |
| 2008-12-15 | $15.63 | $45.56 | 1,106,500 | — | — |
| 2008-12-12 | $16.98 | $49.50 | 792,200 | — | — |
| 2008-12-11 | $16.86 | $49.15 | 1,632,200 | — | — |
| 2008-12-10 | $20.57 | $59.96 | 515,400 | — | — |
| 2008-12-09 | $19.89 | $57.98 | 841,300 | — | — |
| 2008-12-08 | $19.83 | $57.81 | 768,700 | — | — |
| 2008-12-05 | $19.20 | $55.97 | 553,500 | — | — |
| 2008-12-04 | $18.46 | $53.81 | 378,000 | — | — |
| 2008-12-03 | $18.80 | $54.80 | 582,400 | — | — |
| 2008-12-02 | $18.94 | $55.21 | 457,800 | — | — |
| 2008-12-01 | $17.64 | $51.42 | 718,200 | — | — |
| 2008-11-28 | $20.69 | $60.31 | 117,300 | — | — |
| 2008-11-26 | $20.24 | $59.00 | 543,100 | — | — |
| 2008-11-25 | $19.52 | $56.90 | 596,800 | — | — |
| 2008-11-24 | $19.52 | $56.38 | 523,300 | — | — |
| 2008-11-21 | $17.89 | $51.67 | 1,105,900 | — | — |
| 2008-11-20 | $17.29 | $49.94 | 827,700 | — | — |
| 2008-11-19 | $19.11 | $55.19 | 456,900 | — | — |
| 2008-11-18 | $20.90 | $60.36 | 381,200 | — | — |
| 2008-11-17 | $20.99 | $60.62 | 428,500 | — | — |
| 2008-11-14 | $21.38 | $61.75 | 400,800 | — | — |
| 2008-11-13 | $22.67 | $65.47 | 773,200 | — | — |
| 2008-11-12 | $21.04 | $60.77 | 486,000 | — | — |
| 2008-11-11 | $22.92 | $66.20 | 395,900 | — | — |
| 2008-11-10 | $23.98 | $69.26 | 382,100 | — | — |
| 2008-11-07 | $24.86 | $71.80 | 422,600 | — | — |
| 2008-11-06 | $24.24 | $70.01 | 443,200 | — | — |
| 2008-11-05 | $25.60 | $73.94 | 357,400 | — | — |
| 2008-11-04 | $26.71 | $77.14 | 489,500 | — | — |
| 2008-11-03 | $26.84 | $77.52 | 390,600 | — | — |
| 2008-10-31 | $26.45 | $76.39 | 551,500 | — | — |
| 2008-10-30 | $25.35 | $73.22 | 655,300 | — | — |
| 2008-10-29 | $24.76 | $71.51 | 595,400 | — | — |
| 2008-10-28 | $24.55 | $70.90 | 562,000 | — | — |
| 2008-10-27 | $21.77 | $62.88 | 363,800 | — | — |
| 2008-10-24 | $22.96 | $66.31 | 717,300 | — | — |
| 2008-10-23 | $23.74 | $68.57 | 1,074,900 | — | — |
| 2008-10-22 | $23.45 | $67.73 | 940,100 | — | — |
| 2008-10-21 | $24.80 | $71.63 | 738,100 | — | — |
| 2008-10-20 | $25.41 | $73.39 | 615,800 | — | — |
| 2008-10-17 | $24.29 | $70.15 | 628,400 | — | — |
| 2008-10-16 | $24.02 | $69.37 | 1,743,300 | — | — |
| 2008-10-15 | $23.20 | $67.01 | 728,700 | — | — |
| 2008-10-14 | $26.10 | $75.38 | 779,600 | — | — |
| 2008-10-13 | $26.07 | $75.29 | 942,300 | — | — |
| 2008-10-10 | $23.29 | $67.27 | 1,259,400 | — | — |
| 2008-10-09 | $23.84 | $68.85 | 905,400 | — | — |
| 2008-10-08 | $26.25 | $75.81 | 1,160,200 | — | — |
| 2008-10-07 | $27.01 | $78.01 | 1,138,000 | — | — |
| 2008-10-06 | $29.36 | $84.80 | 833,700 | — | — |
| 2008-10-03 | $30.36 | $87.68 | 580,700 | — | — |
| 2008-10-02 | $31.03 | $89.62 | 699,300 | — | — |
| 2008-10-01 | $31.75 | $91.70 | 393,800 | — | — |
| 2008-09-30 | $31.78 | $91.79 | 649,400 | — | — |
| 2008-09-29 | $31.00 | $89.53 | 808,500 | — | — |
| 2008-09-26 | $31.49 | $90.95 | 595,800 | — | — |
| 2008-09-25 | $32.03 | $92.51 | 557,800 | — | — |
| 2008-09-24 | $31.32 | $90.46 | 581,800 | — | — |
| 2008-09-23 | $31.60 | $91.27 | 498,900 | — | — |
| 2008-09-22 | $32.50 | $93.87 | 842,400 | — | — |
| 2008-09-19 | $33.46 | $96.64 | 891,200 | — | — |
| 2008-09-18 | $31.25 | $90.26 | 1,374,700 | — | — |
| 2008-09-17 | $29.74 | $85.89 | 789,100 | — | — |
| 2008-09-16 | $31.44 | $90.80 | 711,200 | — | — |
| 2008-09-15 | $31.10 | $89.82 | 599,300 | — | — |
| 2008-09-12 | $32.31 | $93.32 | 758,700 | — | — |
| 2008-09-11 | $31.88 | $92.07 | 569,200 | — | — |
| 2008-09-10 | $31.93 | $92.22 | 1,248,400 | — | — |
| 2008-09-09 | $30.12 | $86.99 | 789,800 | — | — |
| 2008-09-08 | $31.02 | $89.59 | 501,200 | — | — |
| 2008-09-05 | $30.17 | $87.14 | 524,300 | — | — |
| 2008-09-04 | $30.38 | $87.74 | 1,010,900 | — | — |
| 2008-09-03 | $30.41 | $87.83 | 1,044,800 | — | — |
| 2008-09-02 | $28.11 | $81.19 | 912,200 | — | — |
| 2008-08-29 | $27.67 | $79.92 | 541,900 | — | — |
| 2008-08-28 | $27.54 | $79.54 | 208,900 | — | — |
| 2008-08-27 | $26.82 | $77.46 | 251,300 | — | — |
| 2008-08-26 | $26.61 | $76.33 | 454,000 | — | — |
| 2008-08-25 | $26.34 | $75.56 | 383,900 | — | — |
| 2008-08-22 | $26.78 | $76.82 | 187,300 | — | — |
| 2008-08-21 | $26.60 | $76.31 | 269,900 | — | — |
| 2008-08-20 | $26.78 | $76.82 | 325,200 | — | — |
| 2008-08-19 | $27.12 | $77.80 | 222,800 | — | — |
| 2008-08-18 | $27.92 | $80.09 | 255,800 | — | — |
| 2008-08-15 | $28.63 | $82.13 | 343,500 | — | — |
| 2008-08-14 | $28.72 | $82.39 | 481,300 | — | — |
| 2008-08-13 | $28.39 | $81.44 | 408,200 | — | — |
| 2008-08-12 | $28.42 | $81.53 | 469,100 | — | — |
| 2008-08-11 | $29.24 | $83.88 | 1,050,000 | — | — |
| 2008-08-08 | $27.56 | $79.06 | 476,300 | — | — |
| 2008-08-07 | $26.36 | $75.62 | 329,200 | — | — |
| 2008-08-06 | $27.00 | $77.45 | 451,500 | — | — |
| 2008-08-05 | $26.90 | $77.17 | 736,400 | — | — |
| 2008-08-04 | $25.52 | $73.21 | 364,200 | — | — |
| 2008-08-01 | $26.32 | $75.50 | 322,000 | — | — |
| 2008-07-31 | $26.83 | $76.97 | 1,068,700 | — | — |
| 2008-07-30 | $26.03 | $74.67 | 632,200 | — | — |
| 2008-07-29 | $25.59 | $73.41 | 709,800 | — | — |
| 2008-07-28 | $25.13 | $72.09 | 677,700 | — | — |
| 2008-07-25 | $26.54 | $76.13 | 652,700 | — | — |
| 2008-07-24 | $27.23 | $78.11 | 1,245,000 | — | — |
| 2008-07-23 | $25.39 | $72.83 | 860,600 | — | — |
| 2008-07-22 | $24.75 | $71.00 | 435,200 | — | — |
| 2008-07-21 | $24.61 | $70.60 | 417,200 | — | — |
| 2008-07-18 | $24.51 | $70.31 | 546,400 | — | — |
| 2008-07-17 | $24.70 | $70.86 | 637,600 | — | — |
| 2008-07-16 | $23.18 | $66.49 | 397,900 | — | — |
| 2008-07-15 | $22.83 | $65.49 | 475,000 | — | — |
| 2008-07-14 | $22.71 | $65.15 | 514,900 | — | — |
| 2008-07-11 | $22.99 | $65.95 | 569,400 | — | — |
| 2008-07-10 | $22.83 | $65.49 | 506,700 | — | — |
| 2008-07-09 | $23.22 | $66.61 | 621,300 | — | — |
| 2008-07-08 | $23.58 | $67.64 | 668,500 | — | — |
| 2008-07-07 | $22.84 | $65.52 | 568,300 | — | — |
| 2008-07-03 | $22.98 | $65.92 | 392,200 | — | — |
| 2008-07-02 | $23.32 | $66.90 | 920,700 | — | — |
| 2008-07-01 | $23.72 | $68.04 | 629,800 | — | — |
| 2008-06-30 | $24.31 | $69.74 | 697,000 | — | — |
| 2008-06-27 | $25.25 | $72.43 | 886,100 | — | — |
| 2008-06-26 | $25.78 | $73.95 | 504,800 | — | — |
| 2008-06-25 | $26.70 | $76.59 | 490,700 | — | — |
| 2008-06-24 | $26.05 | $74.73 | 540,000 | — | — |
| 2008-06-23 | $26.99 | $77.42 | 590,500 | — | — |
| 2008-06-20 | $28.36 | $81.35 | 432,600 | — | — |
| 2008-06-19 | $29.25 | $83.91 | 386,400 | — | — |
| 2008-06-18 | $29.15 | $83.62 | 420,000 | — | — |
| 2008-06-17 | $29.42 | $84.40 | 296,300 | — | — |
| 2008-06-16 | $30.01 | $86.09 | 376,200 | — | — |
| 2008-06-13 | $30.07 | $86.26 | 379,600 | — | — |
| 2008-06-12 | $29.51 | $84.65 | 483,800 | — | — |
| 2008-06-11 | $29.50 | $84.62 | 612,700 | — | — |
| 2008-06-10 | $30.88 | $88.58 | 228,900 | — | — |
| 2008-06-09 | $31.15 | $89.36 | 225,300 | — | — |
| 2008-06-06 | $31.38 | $90.02 | 624,400 | — | — |
| 2008-06-05 | $32.36 | $92.83 | 931,100 | — | — |
| 2008-06-04 | $32.05 | $91.94 | 316,100 | — | — |
| 2008-06-03 | $31.61 | $90.68 | 426,400 | — | — |
| 2008-06-02 | $31.44 | $90.19 | 590,700 | — | — |
| 2008-05-30 | $32.04 | $91.91 | 467,100 | — | — |
| 2008-05-29 | $32.10 | $92.08 | 820,000 | — | — |
| 2008-05-28 | $31.43 | $90.16 | 451,500 | — | — |
| 2008-05-27 | $31.58 | $90.08 | 423,900 | — | — |
| 2008-05-23 | $31.99 | $91.24 | 281,300 | — | — |
| 2008-05-22 | $32.43 | $92.50 | 268,400 | — | — |
| 2008-05-21 | $32.73 | $93.36 | 219,500 | — | — |
| 2008-05-20 | $32.90 | $93.84 | 240,800 | — | — |
| 2008-05-19 | $33.50 | $95.55 | 224,400 | — | — |
| 2008-05-16 | $33.50 | $95.55 | 357,400 | — | — |
| 2008-05-15 | $33.36 | $95.15 | 241,200 | — | — |
| 2008-05-14 | $33.12 | $94.47 | 464,500 | — | — |
| 2008-05-13 | $32.29 | $92.10 | 331,300 | — | — |
| 2008-05-12 | $32.37 | $92.33 | 259,800 | — | — |
| 2008-05-09 | $32.01 | $91.30 | 229,100 | — | — |
| 2008-05-08 | $32.04 | $91.39 | 414,100 | — | — |
| 2008-05-07 | $31.65 | $90.27 | 494,800 | — | — |
| 2008-05-06 | $31.29 | $89.25 | 452,700 | — | — |
| 2008-05-05 | $31.46 | $89.73 | 504,100 | — | — |
| 2008-05-02 | $31.13 | $88.79 | 751,400 | — | — |
| 2008-05-01 | $30.95 | $88.28 | 1,121,100 | — | — |
| 2008-04-30 | $29.16 | $83.17 | 428,000 | — | — |
| 2008-04-29 | $28.72 | $81.92 | 171,500 | — | — |
| 2008-04-28 | $28.85 | $82.29 | 236,400 | — | — |
| 2008-04-25 | $28.81 | $82.17 | 379,600 | — | — |
| 2008-04-24 | $28.48 | $81.23 | 484,700 | — | — |
| 2008-04-23 | $28.32 | $80.78 | 681,400 | — | — |
| 2008-04-22 | $29.26 | $83.46 | 368,100 | — | — |
| 2008-04-21 | $30.31 | $86.45 | 270,600 | — | — |
| 2008-04-18 | $30.29 | $86.40 | 234,300 | — | — |
| 2008-04-17 | $29.57 | $84.34 | 271,900 | — | — |
| 2008-04-16 | $29.50 | $84.14 | 394,700 | — | — |
| 2008-04-15 | $28.84 | $82.26 | 362,600 | — | — |
| 2008-04-14 | $29.00 | $82.72 | 389,000 | — | — |
| 2008-04-11 | $29.37 | $83.77 | 222,900 | — | — |
| 2008-04-10 | $30.02 | $85.63 | 250,700 | — | — |
| 2008-04-09 | $29.47 | $84.06 | 381,900 | — | — |
| 2008-04-08 | $30.14 | $85.97 | 357,900 | — | — |
| 2008-04-07 | $30.37 | $86.62 | 639,400 | — | — |
| 2008-04-04 | $29.46 | $84.03 | 289,800 | — | — |
| 2008-04-03 | $29.48 | $84.09 | 417,600 | — | — |
| 2008-04-02 | $29.01 | $82.74 | 359,600 | — | — |
| 2008-04-01 | $28.78 | $82.09 | 440,500 | — | — |
| 2008-03-31 | $28.00 | $79.86 | 535,000 | — | — |
| 2008-03-28 | $27.80 | $79.29 | 472,900 | — | — |
| 2008-03-27 | $28.36 | $80.89 | 304,700 | — | — |
| 2008-03-26 | $28.81 | $82.17 | 734,900 | — | — |
| 2008-03-25 | $29.35 | $83.71 | 884,600 | — | — |
| 2008-03-24 | $28.33 | $80.81 | 654,900 | — | — |
| 2008-03-20 | $27.02 | $77.07 | 550,000 | — | — |
| 2008-03-19 | $26.39 | $75.27 | 558,000 | — | — |
| 2008-03-18 | $26.77 | $76.36 | 472,900 | — | — |
| 2008-03-17 | $25.93 | $73.96 | 344,200 | — | — |
| 2008-03-14 | $26.05 | $74.30 | 432,200 | — | — |
| 2008-03-13 | $27.06 | $77.18 | 351,200 | — | — |
| 2008-03-12 | $26.82 | $76.50 | 300,000 | — | — |
| 2008-03-11 | $26.82 | $76.50 | 498,600 | — | — |
| 2008-03-10 | $25.86 | $73.76 | 474,800 | — | — |
| 2008-03-07 | $26.33 | $75.10 | 414,600 | — | — |
| 2008-03-06 | $27.33 | $77.95 | 354,700 | — | — |
| 2008-03-05 | $27.63 | $78.81 | 334,700 | — | — |
| 2008-03-04 | $27.32 | $77.92 | 415,800 | — | — |
| 2008-03-03 | $27.35 | $78.01 | 312,000 | — | — |
| 2008-02-29 | $27.40 | $78.15 | 383,700 | — | — |
| 2008-02-28 | $28.26 | $80.61 | 358,300 | — | — |
| 2008-02-27 | $28.80 | $82.15 | 383,700 | — | — |
| 2008-02-26 | $28.77 | $81.55 | 389,600 | — | — |
| 2008-02-25 | $28.58 | $81.01 | 403,200 | — | — |
| 2008-02-22 | $27.94 | $79.19 | 411,400 | — | — |
| 2008-02-21 | $27.67 | $78.43 | 350,300 | — | — |
| 2008-02-20 | $28.55 | $80.92 | 524,700 | — | — |
| 2008-02-19 | $27.97 | $79.28 | 526,400 | — | — |
| 2008-02-15 | $28.23 | $80.02 | 260,500 | — | — |
| 2008-02-14 | $28.60 | $81.06 | 229,300 | — | — |
| 2008-02-13 | $29.05 | $82.34 | 343,900 | — | — |
| 2008-02-12 | $29.11 | $82.51 | 294,500 | — | — |
| 2008-02-11 | $29.01 | $82.23 | 274,700 | — | — |
| 2008-02-08 | $29.37 | $83.25 | 261,700 | — | — |
| 2008-02-07 | $29.27 | $82.96 | 472,700 | — | — |
| 2008-02-06 | $29.93 | $84.83 | 654,800 | — | — |
| 2008-02-05 | $29.60 | $83.90 | 351,500 | — | — |
| 2008-02-04 | $30.52 | $86.51 | 427,800 | — | — |
| 2008-02-01 | $30.54 | $86.56 | 492,200 | — | — |
| 2008-01-31 | $29.66 | $84.07 | 508,600 | — | — |
| 2008-01-30 | $29.31 | $83.08 | 649,900 | — | — |
| 2008-01-29 | $30.08 | $85.26 | 621,900 | — | — |
| 2008-01-28 | $30.89 | $87.56 | 659,500 | — | — |
| 2008-01-25 | $31.45 | $89.14 | 708,200 | — | — |
| 2008-01-24 | $31.49 | $89.26 | 1,358,900 | — | — |
| 2008-01-23 | $30.28 | $85.83 | 631,000 | — | — |
| 2008-01-22 | $28.23 | $80.02 | 821,000 | — | — |
| 2008-01-18 | $29.70 | $84.18 | 472,700 | — | — |
| 2008-01-17 | $30.09 | $85.29 | 462,600 | — | — |
| 2008-01-16 | $31.01 | $87.90 | 450,800 | — | — |
| 2008-01-15 | $30.90 | $87.58 | 512,600 | — | — |
| 2008-01-14 | $31.78 | $90.08 | 302,300 | — | — |
| 2008-01-11 | $31.06 | $88.04 | 334,600 | — | — |
| 2008-01-10 | $30.73 | $87.10 | 575,600 | — | — |
| 2008-01-09 | $30.98 | $87.81 | 583,700 | — | — |
| 2008-01-08 | $31.05 | $88.01 | 429,600 | — | — |
| 2008-01-07 | $32.05 | $90.84 | 400,300 | — | — |
| 2008-01-04 | $31.84 | $90.25 | 469,500 | — | — |
| 2008-01-03 | $31.87 | $90.33 | 506,200 | — | — |
| 2008-01-02 | $32.20 | $91.27 | 454,800 | — | — |