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 | $14.40 | $91.66 | 35,400 | — | — |
| 2008-12-30 | $13.99 | $89.05 | 107,100 | — | — |
| 2008-12-29 | $13.76 | $87.59 | 138,200 | — | — |
| 2008-12-26 | $13.90 | $88.48 | 46,300 | — | — |
| 2008-12-24 | $13.95 | $87.91 | 37,300 | — | — |
| 2008-12-23 | $13.67 | $86.14 | 27,100 | — | — |
| 2008-12-22 | $13.72 | $86.46 | 54,300 | — | — |
| 2008-12-19 | $13.90 | $87.59 | 47,000 | — | — |
| 2008-12-18 | $13.73 | $86.52 | 42,400 | — | — |
| 2008-12-17 | $13.90 | $87.59 | 32,300 | — | — |
| 2008-12-16 | $13.78 | $86.83 | 51,000 | — | — |
| 2008-12-15 | $13.35 | $84.13 | 40,100 | — | — |
| 2008-12-12 | $13.60 | $85.70 | 22,800 | — | — |
| 2008-12-11 | $13.65 | $86.02 | 17,300 | — | — |
| 2008-12-10 | $13.90 | $87.59 | 21,100 | — | — |
| 2008-12-09 | $13.80 | $86.96 | 26,900 | — | — |
| 2008-12-08 | $14.16 | $89.23 | 22,100 | — | — |
| 2008-12-05 | $14.00 | $88.22 | 21,700 | — | — |
| 2008-12-04 | $13.74 | $86.58 | 6,300 | — | — |
| 2008-12-03 | $13.92 | $87.72 | 10,300 | — | — |
| 2008-12-02 | $13.90 | $87.59 | 27,400 | — | — |
| 2008-12-01 | $13.66 | $86.08 | 21,600 | — | — |
| 2008-11-28 | $14.46 | $91.12 | 21,700 | — | — |
| 2008-11-26 | $14.17 | $89.29 | 49,200 | — | — |
| 2008-11-25 | $13.85 | $87.28 | 14,000 | — | — |
| 2008-11-24 | $14.02 | $88.35 | 18,300 | — | — |
| 2008-11-21 | $13.41 | $84.50 | 17,100 | — | — |
| 2008-11-20 | $13.56 | $85.45 | 18,100 | — | — |
| 2008-11-19 | $14.35 | $90.43 | 27,000 | — | — |
| 2008-11-18 | $14.97 | $94.33 | 25,900 | — | — |
| 2008-11-17 | $15.50 | $97.67 | 19,700 | — | — |
| 2008-11-14 | $15.95 | $100.51 | 6,400 | — | — |
| 2008-11-13 | $16.16 | $101.83 | 20,700 | — | — |
| 2008-11-12 | $16.00 | $100.82 | 50,700 | — | — |
| 2008-11-11 | $18.49 | $103.16 | 3,900 | — | — |
| 2008-11-10 | $18.35 | $102.37 | 16,800 | — | — |
| 2008-11-07 | $19.11 | $106.61 | 29,000 | — | — |
| 2008-11-06 | $18.81 | $104.94 | 23,800 | — | — |
| 2008-11-05 | $19.49 | $108.73 | 10,000 | — | — |
| 2008-11-04 | $19.52 | $108.90 | 18,600 | — | — |
| 2008-11-03 | $19.10 | $106.56 | 15,700 | — | — |
| 2008-10-31 | $19.10 | $106.56 | 4,500 | — | — |
| 2008-10-30 | $18.80 | $104.89 | 7,200 | — | — |
| 2008-10-29 | $18.30 | $102.10 | 8,700 | — | — |
| 2008-10-28 | $17.55 | $97.91 | 13,100 | — | — |
| 2008-10-27 | $17.12 | $95.51 | 25,200 | — | — |
| 2008-10-24 | $17.10 | $95.40 | 15,500 | — | — |
| 2008-10-23 | $18.02 | $100.53 | 29,000 | — | — |
| 2008-10-22 | $18.79 | $104.83 | 13,800 | — | — |
| 2008-10-21 | $19.21 | $107.17 | 2,000 | — | — |
| 2008-10-20 | $19.31 | $107.73 | 15,700 | — | — |
| 2008-10-17 | $19.50 | $108.79 | 14,600 | — | — |
| 2008-10-16 | $19.02 | $106.11 | 11,900 | — | — |
| 2008-10-15 | $19.01 | $106.06 | 13,500 | — | — |
| 2008-10-14 | $20.08 | $112.03 | 20,600 | — | — |
| 2008-10-13 | $19.46 | $108.57 | 20,000 | — | — |
| 2008-10-10 | $17.61 | $98.25 | 36,100 | — | — |
| 2008-10-09 | $18.60 | $103.77 | 26,700 | — | — |
| 2008-10-08 | $18.98 | $105.89 | 49,400 | — | — |
| 2008-10-07 | $19.80 | $110.46 | 28,700 | — | — |
| 2008-10-06 | $20.20 | $112.70 | 63,100 | — | — |
| 2008-10-03 | $21.40 | $119.39 | 15,900 | — | — |
| 2008-10-02 | $21.27 | $118.67 | 25,000 | — | — |
| 2008-10-01 | $22.37 | $124.80 | 5,200 | — | — |
| 2008-09-30 | $22.27 | $124.24 | 13,700 | — | — |
| 2008-09-29 | $21.97 | $122.57 | 31,200 | — | — |
| 2008-09-26 | $22.88 | $127.65 | 8,500 | — | — |
| 2008-09-25 | $23.18 | $129.32 | 17,100 | — | — |
| 2008-09-24 | $22.93 | $127.93 | 25,400 | — | — |
| 2008-09-23 | $22.92 | $127.87 | 7,600 | — | — |
| 2008-09-22 | $23.40 | $130.55 | 39,200 | — | — |
| 2008-09-19 | $23.58 | $131.55 | 44,200 | — | — |
| 2008-09-18 | $22.22 | $123.97 | 30,700 | — | — |
| 2008-09-17 | $22.20 | $123.85 | 27,700 | — | — |
| 2008-09-16 | $23.05 | $128.60 | 51,900 | — | — |
| 2008-09-15 | $24.06 | $134.23 | 11,700 | — | — |
| 2008-09-12 | $24.41 | $136.18 | 7,000 | — | — |
| 2008-09-11 | $24.50 | $136.69 | 12,900 | — | — |
| 2008-09-10 | $24.49 | $136.63 | 6,400 | — | — |
| 2008-09-09 | $24.49 | $136.63 | 5,100 | — | — |
| 2008-09-08 | $25.14 | $140.26 | 5,500 | — | — |
| 2008-09-05 | $24.55 | $136.96 | 10,500 | — | — |
| 2008-09-04 | $24.47 | $136.52 | 26,700 | — | — |
| 2008-09-03 | $25.11 | $140.09 | 4,900 | — | — |
| 2008-09-02 | $25.02 | $139.59 | 22,800 | — | — |
| 2008-08-29 | $24.86 | $138.69 | 19,800 | — | — |
| 2008-08-28 | $24.93 | $139.08 | 11,700 | — | — |
| 2008-08-27 | $24.82 | $138.47 | 8,700 | — | — |
| 2008-08-26 | $24.61 | $137.30 | 7,900 | — | — |
| 2008-08-25 | $24.65 | $137.52 | 24,400 | — | — |
| 2008-08-22 | $24.74 | $138.02 | 9,900 | — | — |
| 2008-08-21 | $24.66 | $137.58 | 11,800 | — | — |
| 2008-08-20 | $24.73 | $137.97 | 5,600 | — | — |
| 2008-08-19 | $24.68 | $137.69 | 14,500 | — | — |
| 2008-08-18 | $24.87 | $138.75 | 22,000 | — | — |
| 2008-08-15 | $25.15 | $140.31 | 9,200 | — | — |
| 2008-08-14 | $25.06 | $139.81 | 18,800 | — | — |
| 2008-08-13 | $25.03 | $139.64 | 15,000 | — | — |
| 2008-08-12 | $25.16 | $140.37 | 20,100 | — | — |
| 2008-08-11 | $25.36 | $141.48 | 6,400 | — | — |
| 2008-08-08 | $25.36 | $141.48 | 17,400 | — | — |
| 2008-08-07 | $24.97 | $139.31 | 15,400 | — | — |
| 2008-08-06 | $25.04 | $139.70 | 10,000 | — | — |
| 2008-08-05 | $25.08 | $139.92 | 22,500 | — | — |
| 2008-08-04 | $24.65 | $137.52 | 20,000 | — | — |
| 2008-08-01 | $24.77 | $138.19 | 14,900 | — | — |
| 2008-07-31 | $24.70 | $137.80 | 9,200 | — | — |
| 2008-07-30 | $24.78 | $138.25 | 10,700 | — | — |
| 2008-07-29 | $24.59 | $137.19 | 16,200 | — | — |
| 2008-07-28 | $24.17 | $134.84 | 31,500 | — | — |
| 2008-07-25 | $24.71 | $137.86 | 9,200 | — | — |
| 2008-07-24 | $24.65 | $137.52 | 15,700 | — | — |
| 2008-07-23 | $25.09 | $139.98 | 14,200 | — | — |
| 2008-07-22 | $25.07 | $139.87 | 6,400 | — | — |
| 2008-07-21 | $25.05 | $139.75 | 6,100 | — | — |
| 2008-07-18 | $25.00 | $139.48 | 2,900 | — | — |
| 2008-07-17 | $25.15 | $140.31 | 5,000 | — | — |
| 2008-07-16 | $24.80 | $138.36 | 6,000 | — | — |
| 2008-07-15 | $24.43 | $136.30 | 33,200 | — | — |
| 2008-07-14 | $24.68 | $137.69 | 23,400 | — | — |
| 2008-07-11 | $24.46 | $136.46 | 12,900 | — | — |
| 2008-07-10 | $24.80 | $138.36 | 9,500 | — | — |
| 2008-07-09 | $24.63 | $137.41 | 8,100 | — | — |
| 2008-07-08 | $25.10 | $140.03 | 11,400 | — | — |
| 2008-07-07 | $25.13 | $140.20 | 16,300 | — | — |
| 2008-07-03 | $25.34 | $141.37 | 10,100 | — | — |
| 2008-07-02 | $25.40 | $141.71 | 11,000 | — | — |
| 2008-07-01 | $25.61 | $142.88 | 11,100 | — | — |
| 2008-06-30 | $25.80 | $143.94 | 5,000 | — | — |
| 2008-06-27 | $25.84 | $144.16 | 23,800 | — | — |
| 2008-06-26 | $26.00 | $145.05 | 8,000 | — | — |
| 2008-06-25 | $26.41 | $147.34 | 16,500 | — | — |
| 2008-06-24 | $26.25 | $146.45 | 27,000 | — | — |
| 2008-06-23 | $26.61 | $148.46 | 11,100 | — | — |
| 2008-06-20 | $26.42 | $147.40 | 12,800 | — | — |
| 2008-06-19 | $26.80 | $149.52 | 6,900 | — | — |
| 2008-06-18 | $26.78 | $149.41 | 6,100 | — | — |
| 2008-06-17 | $26.97 | $150.47 | 11,700 | — | — |
| 2008-06-16 | $26.81 | $149.57 | 10,200 | — | — |
| 2008-06-13 | $26.75 | $149.24 | 5,300 | — | — |
| 2008-06-12 | $26.53 | $148.01 | 7,500 | — | — |
| 2008-06-11 | $26.43 | $147.45 | 9,000 | — | — |
| 2008-06-10 | $26.87 | $149.91 | 8,500 | — | — |
| 2008-06-09 | $26.84 | $149.74 | 13,600 | — | — |
| 2008-06-06 | $26.87 | $149.91 | 11,200 | — | — |
| 2008-06-05 | $27.16 | $151.53 | 28,000 | — | — |
| 2008-06-04 | $26.70 | $148.96 | 9,200 | — | — |
| 2008-06-03 | $27.05 | $149.80 | 11,900 | — | — |
| 2008-06-02 | $27.10 | $150.07 | 22,700 | — | — |
| 2008-05-30 | $27.32 | $151.29 | 2,800 | — | — |
| 2008-05-29 | $27.33 | $151.35 | 15,400 | — | — |
| 2008-05-28 | $27.07 | $149.91 | 4,600 | — | — |
| 2008-05-27 | $27.06 | $149.85 | 14,100 | — | — |
| 2008-05-23 | $26.83 | $148.58 | 7,200 | — | — |
| 2008-05-22 | $27.22 | $150.74 | 1,800 | — | — |
| 2008-05-21 | $27.11 | $150.13 | 5,100 | — | — |
| 2008-05-20 | $27.24 | $150.85 | 143,100 | — | — |
| 2008-05-19 | $27.25 | $150.90 | 8,700 | — | — |
| 2008-05-16 | $27.47 | $152.12 | 4,000 | — | — |
| 2008-05-15 | $27.27 | $151.01 | 21,900 | — | — |
| 2008-05-14 | $27.08 | $149.96 | 25,600 | — | — |
| 2008-05-13 | $26.79 | $148.36 | 22,100 | — | — |
| 2008-05-12 | $26.64 | $147.53 | 28,500 | — | — |
| 2008-05-09 | $26.41 | $146.25 | 28,700 | — | — |
| 2008-05-08 | $26.30 | $145.64 | 18,100 | — | — |
| 2008-05-07 | $26.33 | $145.81 | 3,800 | — | — |
| 2008-05-06 | $26.66 | $147.64 | 22,500 | — | — |
| 2008-05-05 | $26.38 | $146.09 | 10,700 | — | — |
| 2008-05-02 | $26.53 | $146.92 | 31,700 | — | — |
| 2008-05-01 | $26.50 | $146.75 | 26,200 | — | — |
| 2008-04-30 | $26.24 | $145.31 | 8,500 | — | — |
| 2008-04-29 | $26.24 | $145.31 | 3,900 | — | — |
| 2008-04-28 | $26.33 | $145.81 | 15,300 | — | — |
| 2008-04-25 | $26.22 | $145.20 | 16,000 | — | — |
| 2008-04-24 | $26.22 | $145.20 | 13,600 | — | — |
| 2008-04-23 | $26.00 | $143.98 | 6,100 | — | — |
| 2008-04-22 | $25.80 | $142.87 | 7,400 | — | — |
| 2008-04-21 | $26.00 | $143.98 | 23,300 | — | — |
| 2008-04-18 | $26.00 | $143.98 | 9,900 | — | — |
| 2008-04-17 | $25.62 | $141.88 | 23,200 | — | — |
| 2008-04-16 | $25.46 | $140.99 | 17,700 | — | — |
| 2008-04-15 | $25.01 | $138.50 | 11,700 | — | — |
| 2008-04-14 | $25.04 | $138.67 | 12,600 | — | — |
| 2008-04-11 | $24.70 | $136.78 | 9,800 | — | — |
| 2008-04-10 | $25.28 | $139.99 | 16,800 | — | — |
| 2008-04-09 | $25.16 | $139.33 | 17,400 | — | — |
| 2008-04-08 | $25.25 | $139.83 | 6,400 | — | — |
| 2008-04-07 | $25.36 | $140.44 | 7,500 | — | — |
| 2008-04-04 | $25.40 | $140.66 | 8,500 | — | — |
| 2008-04-03 | $25.25 | $139.83 | 8,200 | — | — |
| 2008-04-02 | $25.21 | $139.61 | 6,500 | — | — |
| 2008-04-01 | $25.04 | $138.67 | 6,700 | — | — |
| 2008-03-31 | $24.59 | $136.17 | 27,800 | — | — |
| 2008-03-28 | $24.60 | $136.23 | 17,500 | — | — |
| 2008-03-27 | $24.87 | $137.72 | 7,400 | — | — |
| 2008-03-26 | $24.85 | $137.61 | 5,100 | — | — |
| 2008-03-25 | $24.82 | $137.45 | 6,200 | — | — |
| 2008-03-24 | $24.93 | $138.06 | 21,000 | — | — |
| 2008-03-20 | $24.44 | $135.34 | 15,600 | — | — |
| 2008-03-19 | $24.62 | $136.34 | 43,500 | — | — |
| 2008-03-18 | $24.50 | $135.68 | 35,700 | — | — |
| 2008-03-17 | $23.83 | $131.96 | 8,500 | — | — |
| 2008-03-14 | $24.36 | $134.90 | 15,300 | — | — |
| 2008-03-13 | $24.88 | $137.78 | 20,000 | — | — |
| 2008-03-12 | $24.88 | $137.78 | 24,400 | — | — |
| 2008-03-11 | $24.64 | $136.45 | 31,200 | — | — |
| 2008-03-10 | $24.25 | $134.29 | 22,700 | — | — |
| 2008-03-07 | $24.52 | $135.79 | 34,900 | — | — |
| 2008-03-06 | $24.55 | $135.95 | 19,000 | — | — |
| 2008-03-05 | $24.78 | $137.23 | 19,200 | — | — |
| 2008-03-04 | $24.55 | $135.95 | 24,900 | — | — |
| 2008-03-03 | $24.60 | $136.23 | 11,300 | — | — |
| 2008-02-29 | $24.60 | $136.23 | 30,800 | — | — |
| 2008-02-28 | $24.97 | $138.28 | 19,000 | — | — |
| 2008-02-27 | $25.11 | $139.05 | 16,500 | — | — |
| 2008-02-26 | $25.15 | $139.27 | 21,600 | — | — |
| 2008-02-25 | $24.93 | $138.06 | 9,300 | — | — |
| 2008-02-22 | $24.82 | $137.45 | 4,100 | — | — |
| 2008-02-21 | $24.71 | $136.84 | 12,700 | — | — |
| 2008-02-20 | $24.80 | $137.34 | 9,100 | — | — |
| 2008-02-19 | $24.80 | $137.34 | 18,300 | — | — |
| 2008-02-15 | $24.88 | $137.78 | 3,100 | — | — |
| 2008-02-14 | $24.95 | $138.17 | 13,800 | — | — |
| 2008-02-13 | $24.98 | $138.33 | 19,500 | — | — |
| 2008-02-12 | $24.85 | $137.61 | 28,400 | — | — |
| 2008-02-11 | $24.56 | $136.01 | 8,300 | — | — |
| 2008-02-08 | $24.27 | $134.40 | 11,600 | — | — |
| 2008-02-07 | $24.35 | $134.84 | 18,800 | — | — |
| 2008-02-06 | $24.30 | $134.57 | 19,100 | — | — |
| 2008-02-05 | $24.35 | $134.84 | 19,200 | — | — |
| 2008-02-04 | $24.90 | $137.89 | 19,700 | — | — |
| 2008-02-01 | $25.05 | $138.72 | 6,800 | — | — |
| 2008-01-31 | $24.73 | $136.95 | 18,900 | — | — |
| 2008-01-30 | $24.38 | $135.01 | 27,300 | — | — |
| 2008-01-29 | $24.27 | $134.40 | 13,800 | — | — |
| 2008-01-28 | $24.00 | $132.91 | 10,500 | — | — |
| 2008-01-25 | $23.60 | $130.69 | 12,900 | — | — |
| 2008-01-24 | $23.85 | $132.08 | 11,900 | — | — |
| 2008-01-23 | $23.65 | $130.97 | 22,200 | — | — |
| 2008-01-22 | $23.19 | $128.42 | 40,800 | — | — |
| 2008-01-18 | $23.05 | $127.65 | 19,600 | — | — |
| 2008-01-17 | $23.60 | $130.69 | 9,000 | — | — |
| 2008-01-16 | $24.10 | $133.46 | 21,100 | — | — |
| 2008-01-15 | $24.40 | $135.12 | 11,500 | — | — |
| 2008-01-14 | $24.80 | $137.34 | 14,000 | — | — |
| 2008-01-11 | $24.94 | $138.11 | 5,500 | — | — |
| 2008-01-10 | $25.17 | $139.39 | 23,500 | — | — |
| 2008-01-09 | $24.92 | $138.00 | 36,900 | — | — |
| 2008-01-08 | $24.90 | $137.89 | 30,800 | — | — |
| 2008-01-07 | $25.23 | $139.72 | 21,600 | — | — |
| 2008-01-04 | $25.50 | $141.21 | 21,800 | — | — |
| 2008-01-03 | $26.00 | $143.98 | 21,200 | — | — |
| 2008-01-02 | $26.36 | $145.98 | 21,700 | — | — |