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
- 2005-09-30 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 | $18.61 | $18.61 | 337,800 | — | — |
| 2008-12-30 | $17.53 | $17.53 | 598,900 | — | — |
| 2008-12-29 | $16.46 | $16.46 | 239,700 | — | — |
| 2008-12-26 | $16.73 | $16.73 | 107,500 | — | — |
| 2008-12-24 | $16.82 | $16.82 | 71,600 | — | — |
| 2008-12-23 | $17.11 | $17.11 | 330,800 | — | — |
| 2008-12-22 | $17.22 | $17.22 | 607,400 | — | — |
| 2008-12-19 | $18.05 | $18.05 | 1,062,100 | — | — |
| 2008-12-18 | $17.19 | $17.19 | 483,000 | — | — |
| 2008-12-17 | $17.19 | $17.19 | 615,800 | — | — |
| 2008-12-16 | $16.73 | $16.73 | 960,100 | — | — |
| 2008-12-15 | $16.43 | $16.43 | 401,800 | — | — |
| 2008-12-12 | $16.80 | $16.80 | 471,800 | — | — |
| 2008-12-11 | $16.63 | $16.63 | 573,300 | — | — |
| 2008-12-10 | $16.85 | $16.85 | 910,300 | — | — |
| 2008-12-09 | $15.38 | $15.38 | 1,018,300 | — | — |
| 2008-12-08 | $17.53 | $17.53 | 696,300 | — | — |
| 2008-12-05 | $17.00 | $17.00 | 793,800 | — | — |
| 2008-12-04 | $16.43 | $16.43 | 942,000 | — | — |
| 2008-12-03 | $16.82 | $16.82 | 398,600 | — | — |
| 2008-12-02 | $15.86 | $15.86 | 391,200 | — | — |
| 2008-12-01 | $14.89 | $14.89 | 711,300 | — | — |
| 2008-11-28 | $16.35 | $16.35 | 351,300 | — | — |
| 2008-11-26 | $16.25 | $16.25 | 621,200 | — | — |
| 2008-11-25 | $14.16 | $14.16 | 931,500 | — | — |
| 2008-11-24 | $13.61 | $13.61 | 847,300 | — | — |
| 2008-11-21 | $12.78 | $12.78 | 1,308,300 | — | — |
| 2008-11-20 | $11.96 | $11.96 | 1,389,000 | — | — |
| 2008-11-19 | $12.05 | $12.05 | 1,198,700 | — | — |
| 2008-11-18 | $12.29 | $12.29 | 1,647,900 | — | — |
| 2008-11-17 | $12.16 | $12.16 | 1,406,300 | — | — |
| 2008-11-14 | $12.77 | $12.77 | 899,800 | — | — |
| 2008-11-13 | $14.48 | $14.48 | 1,459,200 | — | — |
| 2008-11-12 | $13.40 | $13.40 | 883,300 | — | — |
| 2008-11-11 | $14.76 | $14.76 | 778,700 | — | — |
| 2008-11-10 | $15.66 | $15.66 | 653,200 | — | — |
| 2008-11-07 | $15.94 | $15.94 | 1,113,600 | — | — |
| 2008-11-06 | $16.55 | $16.55 | 1,018,100 | — | — |
| 2008-11-05 | $17.39 | $17.39 | 714,800 | — | — |
| 2008-11-04 | $17.90 | $17.90 | 967,700 | — | — |
| 2008-11-03 | $17.51 | $17.51 | 794,000 | — | — |
| 2008-10-31 | $17.07 | $17.07 | 1,396,100 | — | — |
| 2008-10-30 | $16.30 | $16.30 | 1,974,000 | — | — |
| 2008-10-29 | $16.92 | $16.92 | 6,536,600 | — | — |
| 2008-10-28 | $24.22 | $24.22 | 1,233,200 | — | — |
| 2008-10-27 | $21.85 | $21.85 | 570,000 | — | — |
| 2008-10-24 | $23.16 | $23.16 | 628,400 | — | — |
| 2008-10-23 | $23.74 | $23.74 | 602,800 | — | — |
| 2008-10-22 | $23.98 | $23.98 | 585,400 | — | — |
| 2008-10-21 | $25.12 | $25.12 | 421,300 | — | — |
| 2008-10-20 | $25.21 | $25.21 | 508,400 | — | — |
| 2008-10-17 | $24.45 | $24.45 | 842,500 | — | — |
| 2008-10-16 | $24.88 | $24.88 | 968,800 | — | — |
| 2008-10-15 | $25.50 | $25.50 | 463,200 | — | — |
| 2008-10-14 | $27.78 | $27.78 | 603,800 | — | — |
| 2008-10-13 | $27.99 | $27.99 | 886,800 | — | — |
| 2008-10-10 | $26.00 | $26.00 | 1,401,700 | — | — |
| 2008-10-09 | $26.06 | $26.06 | 667,400 | — | — |
| 2008-10-08 | $27.52 | $27.52 | 820,500 | — | — |
| 2008-10-07 | $26.94 | $26.94 | 1,080,600 | — | — |
| 2008-10-06 | $29.55 | $29.55 | 1,957,500 | — | — |
| 2008-10-03 | $31.50 | $31.50 | 983,600 | — | — |
| 2008-10-02 | $33.01 | $33.01 | 734,800 | — | — |
| 2008-10-01 | $34.05 | $34.05 | 636,900 | — | — |
| 2008-09-30 | $32.84 | $32.84 | 760,800 | — | — |
| 2008-09-29 | $32.00 | $32.00 | 1,037,800 | — | — |
| 2008-09-26 | $34.75 | $34.75 | 848,100 | — | — |
| 2008-09-25 | $33.98 | $33.98 | 331,300 | — | — |
| 2008-09-24 | $33.70 | $33.70 | 399,400 | — | — |
| 2008-09-23 | $34.06 | $34.06 | 629,100 | — | — |
| 2008-09-22 | $33.93 | $33.93 | 920,000 | — | — |
| 2008-09-19 | $37.90 | $37.90 | 3,672,900 | — | — |
| 2008-09-18 | $34.95 | $34.95 | 2,454,900 | — | — |
| 2008-09-17 | $32.75 | $32.75 | 1,514,900 | — | — |
| 2008-09-16 | $32.35 | $32.35 | 1,160,000 | — | — |
| 2008-09-15 | $31.51 | $31.51 | 454,100 | — | — |
| 2008-09-12 | $32.85 | $32.85 | 363,000 | — | — |
| 2008-09-11 | $32.82 | $32.82 | 934,400 | — | — |
| 2008-09-10 | $32.88 | $32.88 | 711,000 | — | — |
| 2008-09-09 | $31.65 | $31.65 | 695,200 | — | — |
| 2008-09-08 | $31.97 | $31.97 | 1,044,700 | — | — |
| 2008-09-05 | $30.38 | $30.38 | 503,700 | — | — |
| 2008-09-04 | $30.80 | $30.80 | 642,600 | — | — |
| 2008-09-03 | $31.85 | $31.85 | 975,900 | — | — |
| 2008-09-02 | $32.54 | $32.54 | 942,600 | — | — |
| 2008-08-29 | $33.24 | $33.24 | 437,500 | — | — |
| 2008-08-28 | $33.45 | $33.45 | 821,400 | — | — |
| 2008-08-27 | $32.31 | $32.31 | 427,500 | — | — |
| 2008-08-26 | $31.45 | $31.45 | 388,400 | — | — |
| 2008-08-25 | $31.64 | $31.64 | 402,100 | — | — |
| 2008-08-22 | $32.32 | $32.32 | 538,700 | — | — |
| 2008-08-21 | $31.91 | $31.91 | 707,000 | — | — |
| 2008-08-20 | $32.25 | $32.25 | 720,700 | — | — |
| 2008-08-19 | $33.09 | $33.09 | 594,500 | — | — |
| 2008-08-18 | $32.99 | $32.99 | 548,600 | — | — |
| 2008-08-15 | $34.75 | $34.75 | 882,800 | — | — |
| 2008-08-14 | $34.62 | $34.62 | 709,000 | — | — |
| 2008-08-13 | $33.75 | $33.75 | 786,600 | — | — |
| 2008-08-12 | $32.86 | $32.86 | 1,157,900 | — | — |
| 2008-08-11 | $33.84 | $33.84 | 1,330,800 | — | — |
| 2008-08-08 | $31.51 | $31.51 | 851,900 | — | — |
| 2008-08-07 | $30.97 | $30.97 | 827,400 | — | — |
| 2008-08-06 | $32.20 | $32.20 | 667,200 | — | — |
| 2008-08-05 | $31.91 | $31.91 | 643,800 | — | — |
| 2008-08-04 | $30.82 | $30.82 | 909,700 | — | — |
| 2008-08-01 | $30.92 | $30.92 | 4,134,500 | — | — |
| 2008-07-31 | $25.77 | $25.77 | 1,819,600 | — | — |
| 2008-07-30 | $27.86 | $27.86 | 624,100 | — | — |
| 2008-07-29 | $29.00 | $29.00 | 610,400 | — | — |
| 2008-07-28 | $28.90 | $28.90 | 648,800 | — | — |
| 2008-07-25 | $29.16 | $29.16 | 667,900 | — | — |
| 2008-07-24 | $29.86 | $29.86 | 674,000 | — | — |
| 2008-07-23 | $29.26 | $29.26 | 911,300 | — | — |
| 2008-07-22 | $28.78 | $28.78 | 836,800 | — | — |
| 2008-07-21 | $27.96 | $27.96 | 921,400 | — | — |
| 2008-07-18 | $29.16 | $29.16 | 1,196,100 | — | — |
| 2008-07-17 | $28.87 | $28.87 | 762,800 | — | — |
| 2008-07-16 | $27.24 | $27.24 | 675,700 | — | — |
| 2008-07-15 | $25.50 | $25.50 | 1,544,000 | — | — |
| 2008-07-14 | $25.71 | $25.71 | 628,400 | — | — |
| 2008-07-11 | $27.57 | $27.57 | 722,800 | — | — |
| 2008-07-10 | $26.48 | $26.48 | 668,700 | — | — |
| 2008-07-09 | $25.92 | $25.92 | 813,400 | — | — |
| 2008-07-08 | $26.31 | $26.31 | 679,600 | — | — |
| 2008-07-07 | $24.66 | $24.66 | 865,600 | — | — |
| 2008-07-03 | $25.17 | $25.17 | 391,000 | — | — |
| 2008-07-02 | $25.17 | $25.17 | 763,800 | — | — |
| 2008-07-01 | $26.22 | $26.22 | 1,254,700 | — | — |
| 2008-06-30 | $26.76 | $26.76 | 1,078,200 | — | — |
| 2008-06-27 | $26.33 | $26.33 | 1,555,700 | — | — |
| 2008-06-26 | $25.81 | $25.81 | 830,000 | — | — |
| 2008-06-25 | $25.97 | $25.97 | 1,543,100 | — | — |
| 2008-06-24 | $26.14 | $26.14 | 2,479,400 | — | — |
| 2008-06-23 | $28.16 | $28.16 | 566,100 | — | — |
| 2008-06-20 | $29.68 | $29.68 | 1,323,100 | — | — |
| 2008-06-19 | $30.62 | $30.62 | 772,000 | — | — |
| 2008-06-18 | $29.77 | $29.77 | 1,981,500 | — | — |
| 2008-06-17 | $28.39 | $28.39 | 753,600 | — | — |
| 2008-06-16 | $28.37 | $28.37 | 707,900 | — | — |
| 2008-06-13 | $27.18 | $27.18 | 1,225,900 | — | — |
| 2008-06-12 | $26.68 | $26.68 | 1,204,200 | — | — |
| 2008-06-11 | $27.50 | $27.50 | 1,679,000 | — | — |
| 2008-06-10 | $29.46 | $29.46 | 515,500 | — | — |
| 2008-06-09 | $29.82 | $29.82 | 758,900 | — | — |
| 2008-06-06 | $29.90 | $29.90 | 476,000 | — | — |
| 2008-06-05 | $30.30 | $30.30 | 577,600 | — | — |
| 2008-06-04 | $30.54 | $30.54 | 1,283,100 | — | — |
| 2008-06-03 | $29.34 | $29.34 | 722,500 | — | — |
| 2008-06-02 | $30.02 | $30.02 | 1,257,200 | — | — |
| 2008-05-30 | $31.32 | $31.32 | 876,200 | — | — |
| 2008-05-29 | $30.64 | $30.64 | 1,463,000 | — | — |
| 2008-05-28 | $31.00 | $31.00 | 572,200 | — | — |
| 2008-05-27 | $30.88 | $30.88 | 1,104,000 | — | — |
| 2008-05-23 | $30.46 | $30.46 | 1,432,600 | — | — |
| 2008-05-22 | $30.49 | $30.49 | 979,300 | — | — |
| 2008-05-21 | $29.41 | $29.41 | 1,150,000 | — | — |
| 2008-05-20 | $30.26 | $30.26 | 1,952,000 | — | — |
| 2008-05-19 | $31.53 | $31.53 | 865,600 | — | — |
| 2008-05-16 | $31.75 | $31.75 | 887,400 | — | — |
| 2008-05-15 | $30.84 | $30.84 | 1,160,500 | — | — |
| 2008-05-14 | $32.00 | $32.00 | 2,396,300 | — | — |
| 2008-05-13 | $33.15 | $33.15 | 353,900 | — | — |
| 2008-05-12 | $32.40 | $32.40 | 525,700 | — | — |
| 2008-05-09 | $31.72 | $31.72 | 948,100 | — | — |
| 2008-05-08 | $32.51 | $32.51 | 1,099,600 | — | — |
| 2008-05-07 | $33.76 | $33.76 | 861,900 | — | — |
| 2008-05-06 | $35.85 | $35.85 | 845,900 | — | — |
| 2008-05-05 | $34.62 | $34.62 | 755,300 | — | — |
| 2008-05-02 | $34.87 | $34.87 | 870,300 | — | — |
| 2008-05-01 | $34.56 | $34.56 | 783,400 | — | — |
| 2008-04-30 | $34.03 | $34.03 | 4,460,000 | — | — |
| 2008-04-29 | $38.20 | $38.20 | 1,694,200 | — | — |
| 2008-04-28 | $38.64 | $38.64 | 1,311,000 | — | — |
| 2008-04-25 | $35.50 | $35.50 | 1,092,500 | — | — |
| 2008-04-24 | $35.20 | $35.20 | 933,100 | — | — |
| 2008-04-23 | $34.20 | $34.20 | 1,104,600 | — | — |
| 2008-04-22 | $34.15 | $34.15 | 689,900 | — | — |
| 2008-04-21 | $34.79 | $34.79 | 504,900 | — | — |
| 2008-04-18 | $34.47 | $34.47 | 1,407,400 | — | — |
| 2008-04-17 | $33.55 | $33.55 | 479,400 | — | — |
| 2008-04-16 | $34.01 | $34.01 | 490,000 | — | — |
| 2008-04-15 | $33.34 | $33.34 | 669,600 | — | — |
| 2008-04-14 | $33.55 | $33.55 | 460,300 | — | — |
| 2008-04-11 | $34.27 | $34.27 | 263,800 | — | — |
| 2008-04-10 | $35.37 | $35.37 | 532,300 | — | — |
| 2008-04-09 | $34.72 | $34.72 | 475,300 | — | — |
| 2008-04-08 | $36.34 | $36.34 | 491,800 | — | — |
| 2008-04-07 | $36.71 | $36.71 | 366,800 | — | — |
| 2008-04-04 | $37.07 | $37.07 | 374,600 | — | — |
| 2008-04-03 | $37.25 | $37.25 | 988,400 | — | — |
| 2008-04-02 | $38.14 | $38.14 | 1,256,100 | — | — |
| 2008-04-01 | $36.74 | $36.74 | 769,900 | — | — |
| 2008-03-31 | $34.95 | $34.95 | 561,200 | — | — |
| 2008-03-28 | $34.66 | $34.66 | 550,400 | — | — |
| 2008-03-27 | $35.58 | $35.58 | 367,600 | — | — |
| 2008-03-26 | $36.93 | $36.93 | 495,100 | — | — |
| 2008-03-25 | $37.15 | $37.15 | 337,800 | — | — |
| 2008-03-24 | $37.11 | $37.11 | 921,700 | — | — |
| 2008-03-20 | $37.00 | $37.00 | 1,623,200 | — | — |
| 2008-03-19 | $33.96 | $33.96 | 983,300 | — | — |
| 2008-03-18 | $34.75 | $34.75 | 869,700 | — | — |
| 2008-03-17 | $31.00 | $31.00 | 514,800 | — | — |
| 2008-03-14 | $32.26 | $32.26 | 569,600 | — | — |
| 2008-03-13 | $33.82 | $33.82 | 605,300 | — | — |
| 2008-03-12 | $32.68 | $32.68 | 517,800 | — | — |
| 2008-03-11 | $32.35 | $32.35 | 771,200 | — | — |
| 2008-03-10 | $31.15 | $31.15 | 706,700 | — | — |
| 2008-03-07 | $31.14 | $31.14 | 668,900 | — | — |
| 2008-03-06 | $32.54 | $32.54 | 819,000 | — | — |
| 2008-03-05 | $33.79 | $33.79 | 934,700 | — | — |
| 2008-03-04 | $31.87 | $31.87 | 714,500 | — | — |
| 2008-03-03 | $31.19 | $31.19 | 565,400 | — | — |
| 2008-02-29 | $31.42 | $31.42 | 991,800 | — | — |
| 2008-02-28 | $32.36 | $32.36 | 442,500 | — | — |
| 2008-02-27 | $34.09 | $34.09 | 393,700 | — | — |
| 2008-02-26 | $33.63 | $33.63 | 669,600 | — | — |
| 2008-02-25 | $34.12 | $34.12 | 698,000 | — | — |
| 2008-02-22 | $32.67 | $32.67 | 461,100 | — | — |
| 2008-02-21 | $32.75 | $32.75 | 557,100 | — | — |
| 2008-02-20 | $33.35 | $33.35 | 515,900 | — | — |
| 2008-02-19 | $33.68 | $33.68 | 561,600 | — | — |
| 2008-02-15 | $33.46 | $33.46 | 1,194,100 | — | — |
| 2008-02-14 | $35.48 | $35.48 | 768,200 | — | — |
| 2008-02-13 | $36.95 | $36.95 | 700,200 | — | — |
| 2008-02-12 | $37.35 | $37.35 | 715,700 | — | — |
| 2008-02-11 | $37.00 | $37.00 | 627,300 | — | — |
| 2008-02-08 | $35.79 | $35.79 | 441,100 | — | — |
| 2008-02-07 | $36.12 | $36.12 | 692,000 | — | — |
| 2008-02-06 | $34.61 | $34.61 | 517,600 | — | — |
| 2008-02-05 | $35.96 | $35.96 | 1,356,600 | — | — |
| 2008-02-04 | $38.99 | $38.99 | 476,900 | — | — |
| 2008-02-01 | $39.02 | $39.02 | 923,400 | — | — |
| 2008-01-31 | $37.21 | $37.21 | 928,600 | — | — |
| 2008-01-30 | $36.48 | $36.48 | 850,000 | — | — |
| 2008-01-29 | $36.06 | $36.06 | 849,900 | — | — |
| 2008-01-28 | $36.80 | $36.80 | 1,374,000 | — | — |
| 2008-01-25 | $36.83 | $36.83 | 3,674,600 | — | — |
| 2008-01-24 | $33.00 | $33.00 | 1,655,700 | — | — |
| 2008-01-23 | $30.73 | $30.73 | 1,425,100 | — | — |
| 2008-01-22 | $30.68 | $30.68 | 2,003,500 | — | — |
| 2008-01-18 | $28.76 | $28.76 | 1,005,800 | — | — |
| 2008-01-17 | $29.70 | $29.70 | 1,152,200 | — | — |
| 2008-01-16 | $30.50 | $30.50 | 1,645,400 | — | — |
| 2008-01-15 | $30.72 | $30.72 | 1,065,700 | — | — |
| 2008-01-14 | $32.92 | $32.92 | 1,254,000 | — | — |
| 2008-01-11 | $33.11 | $33.11 | 1,226,600 | — | — |
| 2008-01-10 | $32.17 | $32.17 | 2,575,100 | — | — |
| 2008-01-09 | $33.52 | $33.52 | 1,481,000 | — | — |
| 2008-01-08 | $34.19 | $34.19 | 1,741,800 | — | — |
| 2008-01-07 | $35.52 | $35.52 | 1,693,300 | — | — |
| 2008-01-04 | $37.30 | $37.30 | 908,000 | — | — |
| 2008-01-03 | $41.05 | $41.05 | 573,400 | — | — |
| 2008-01-02 | $41.16 | $41.16 | 704,800 | — | — |