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 | $20.99 | $67.17 | 67,350 | — | — |
| 2008-12-30 | $20.65 | $66.08 | 46,500 | — | — |
| 2008-12-29 | $20.43 | $65.40 | 50,100 | — | — |
| 2008-12-26 | $20.53 | $65.70 | 40,800 | — | — |
| 2008-12-24 | $20.37 | $65.19 | 15,000 | — | — |
| 2008-12-23 | $21.07 | $67.43 | 44,100 | — | — |
| 2008-12-22 | $21.49 | $68.79 | 33,300 | — | — |
| 2008-12-19 | $21.14 | $67.66 | 98,550 | — | — |
| 2008-12-18 | $22.65 | $72.51 | 42,450 | — | — |
| 2008-12-17 | $22.47 | $71.91 | 76,800 | — | — |
| 2008-12-16 | $22.33 | $71.48 | 58,650 | — | — |
| 2008-12-15 | $20.88 | $66.83 | 44,400 | — | — |
| 2008-12-12 | $22.00 | $70.41 | 42,600 | — | — |
| 2008-12-11 | $21.20 | $67.85 | 79,650 | — | — |
| 2008-12-10 | $21.19 | $67.18 | 24,000 | — | — |
| 2008-12-09 | $21.01 | $66.61 | 69,000 | — | — |
| 2008-12-08 | $21.75 | $68.94 | 81,150 | — | — |
| 2008-12-05 | $21.37 | $67.73 | 55,800 | — | — |
| 2008-12-04 | $20.35 | $64.52 | 71,700 | — | — |
| 2008-12-03 | $20.91 | $66.29 | 85,950 | — | — |
| 2008-12-02 | $21.17 | $67.10 | 88,350 | — | — |
| 2008-12-01 | $18.31 | $58.05 | 52,650 | — | — |
| 2008-11-28 | $21.10 | $66.89 | 23,250 | — | — |
| 2008-11-26 | $20.37 | $64.58 | 90,900 | — | — |
| 2008-11-25 | $19.25 | $61.03 | 47,850 | — | — |
| 2008-11-24 | $20.00 | $63.40 | 81,150 | — | — |
| 2008-11-21 | $18.85 | $59.74 | 65,850 | — | — |
| 2008-11-20 | $17.73 | $56.21 | 74,700 | — | — |
| 2008-11-19 | $17.63 | $55.88 | 55,050 | — | — |
| 2008-11-18 | $18.24 | $57.82 | 67,500 | — | — |
| 2008-11-17 | $18.29 | $57.99 | 52,350 | — | — |
| 2008-11-14 | $18.73 | $59.38 | 33,600 | — | — |
| 2008-11-13 | $20.45 | $64.81 | 55,800 | — | — |
| 2008-11-12 | $19.07 | $60.44 | 48,600 | — | — |
| 2008-11-11 | $20.37 | $64.56 | 60,900 | — | — |
| 2008-11-10 | $19.87 | $62.98 | 36,900 | — | — |
| 2008-11-07 | $19.72 | $62.51 | 39,450 | — | — |
| 2008-11-06 | $18.40 | $58.33 | 42,750 | — | — |
| 2008-11-05 | $19.38 | $61.43 | 45,000 | — | — |
| 2008-11-04 | $20.28 | $64.29 | 34,050 | — | — |
| 2008-11-03 | $20.57 | $65.19 | 60,300 | — | — |
| 2008-10-31 | $20.83 | $66.02 | 93,300 | — | — |
| 2008-10-30 | $20.70 | $65.62 | 73,350 | — | — |
| 2008-10-29 | $19.70 | $62.45 | 55,650 | — | — |
| 2008-10-28 | $19.70 | $62.45 | 51,150 | — | — |
| 2008-10-27 | $18.04 | $57.19 | 37,200 | — | — |
| 2008-10-24 | $19.69 | $62.41 | 29,550 | — | — |
| 2008-10-23 | $20.06 | $63.59 | 38,550 | — | — |
| 2008-10-22 | $20.00 | $63.40 | 23,100 | — | — |
| 2008-10-21 | $20.59 | $65.28 | 34,200 | — | — |
| 2008-10-20 | $20.85 | $66.08 | 66,600 | — | — |
| 2008-10-17 | $19.91 | $63.10 | 89,100 | — | — |
| 2008-10-16 | $20.21 | $64.07 | 101,700 | — | — |
| 2008-10-15 | $18.43 | $58.41 | 57,450 | — | — |
| 2008-10-14 | $20.45 | $64.84 | 93,000 | — | — |
| 2008-10-13 | $20.31 | $64.39 | 26,400 | — | — |
| 2008-10-10 | $17.70 | $56.11 | 65,100 | — | — |
| 2008-10-09 | $15.65 | $49.62 | 73,800 | — | — |
| 2008-10-08 | $16.59 | $52.60 | 93,450 | — | — |
| 2008-10-07 | $18.90 | $59.91 | 48,600 | — | — |
| 2008-10-06 | $21.11 | $66.91 | 37,800 | — | — |
| 2008-10-03 | $20.44 | $64.79 | 22,800 | — | — |
| 2008-10-02 | $20.81 | $65.98 | 44,700 | — | — |
| 2008-10-01 | $21.54 | $68.28 | 31,650 | — | — |
| 2008-09-30 | $22.14 | $70.18 | 35,550 | — | — |
| 2008-09-29 | $21.59 | $68.43 | 29,550 | — | — |
| 2008-09-26 | $22.05 | $69.89 | 29,100 | — | — |
| 2008-09-25 | $22.45 | $71.15 | 57,300 | — | — |
| 2008-09-24 | $21.37 | $67.73 | 21,300 | — | — |
| 2008-09-23 | $22.19 | $70.35 | 46,350 | — | — |
| 2008-09-22 | $21.97 | $69.65 | 28,200 | — | — |
| 2008-09-19 | $22.58 | $71.58 | 154,950 | — | — |
| 2008-09-18 | $21.93 | $69.53 | 53,850 | — | — |
| 2008-09-17 | $19.72 | $62.51 | 30,600 | — | — |
| 2008-09-16 | $20.24 | $64.16 | 55,500 | — | — |
| 2008-09-15 | $19.47 | $61.71 | 20,400 | — | — |
| 2008-09-12 | $19.98 | $63.34 | 30,600 | — | — |
| 2008-09-11 | $20.21 | $64.07 | 28,500 | — | — |
| 2008-09-10 | $20.17 | $63.30 | 26,250 | — | — |
| 2008-09-09 | $20.12 | $63.14 | 37,050 | — | — |
| 2008-09-08 | $20.25 | $63.55 | 42,450 | — | — |
| 2008-09-05 | $19.60 | $61.50 | 30,300 | — | — |
| 2008-09-04 | $19.77 | $62.03 | 38,700 | — | — |
| 2008-09-03 | $20.33 | $63.78 | 35,550 | — | — |
| 2008-09-02 | $20.49 | $64.29 | 40,650 | — | — |
| 2008-08-29 | $20.19 | $63.35 | 28,050 | — | — |
| 2008-08-28 | $20.62 | $64.71 | 53,400 | — | — |
| 2008-08-27 | $20.78 | $65.21 | 37,200 | — | — |
| 2008-08-26 | $20.79 | $65.25 | 29,400 | — | — |
| 2008-08-25 | $20.73 | $65.06 | 47,550 | — | — |
| 2008-08-22 | $21.01 | $65.92 | 34,350 | — | — |
| 2008-08-21 | $21.00 | $65.90 | 54,900 | — | — |
| 2008-08-20 | $21.08 | $66.15 | 67,050 | — | — |
| 2008-08-19 | $20.21 | $63.41 | 29,250 | — | — |
| 2008-08-18 | $20.10 | $63.07 | 92,550 | — | — |
| 2008-08-15 | $19.80 | $62.13 | 84,450 | — | — |
| 2008-08-14 | $19.39 | $60.86 | 49,500 | — | — |
| 2008-08-13 | $19.51 | $61.23 | 34,350 | — | — |
| 2008-08-12 | $19.46 | $61.07 | 37,500 | — | — |
| 2008-08-11 | $19.55 | $61.34 | 60,150 | — | — |
| 2008-08-08 | $19.44 | $61.00 | 31,200 | — | — |
| 2008-08-07 | $18.95 | $59.45 | 35,850 | — | — |
| 2008-08-06 | $19.08 | $59.87 | 37,200 | — | — |
| 2008-08-05 | $19.35 | $60.71 | 46,950 | — | — |
| 2008-08-04 | $19.02 | $59.68 | 36,900 | — | — |
| 2008-08-01 | $19.46 | $61.07 | 83,100 | — | — |
| 2008-07-31 | $19.06 | $59.81 | 46,350 | — | — |
| 2008-07-30 | $19.06 | $59.81 | 129,000 | — | — |
| 2008-07-29 | $18.15 | $56.96 | 54,150 | — | — |
| 2008-07-28 | $17.53 | $55.02 | 21,450 | — | — |
| 2008-07-25 | $17.63 | $55.33 | 38,850 | — | — |
| 2008-07-24 | $16.87 | $52.93 | 67,650 | — | — |
| 2008-07-23 | $17.58 | $55.17 | 29,850 | — | — |
| 2008-07-22 | $17.55 | $55.08 | 41,850 | — | — |
| 2008-07-21 | $17.04 | $53.47 | 35,700 | — | — |
| 2008-07-18 | $17.07 | $53.58 | 49,200 | — | — |
| 2008-07-17 | $17.56 | $55.10 | 38,850 | — | — |
| 2008-07-16 | $17.81 | $55.90 | 45,300 | — | — |
| 2008-07-15 | $17.50 | $54.91 | 33,150 | — | — |
| 2008-07-14 | $17.17 | $53.89 | 27,000 | — | — |
| 2008-07-11 | $17.51 | $54.94 | 33,750 | — | — |
| 2008-07-10 | $17.27 | $54.18 | 41,250 | — | — |
| 2008-07-09 | $16.84 | $52.84 | 63,750 | — | — |
| 2008-07-08 | $17.53 | $55.00 | 95,100 | — | — |
| 2008-07-07 | $16.95 | $53.18 | 70,500 | — | — |
| 2008-07-03 | $16.81 | $52.76 | 13,500 | — | — |
| 2008-07-02 | $16.99 | $53.30 | 50,550 | — | — |
| 2008-07-01 | $17.29 | $54.27 | 42,000 | — | — |
| 2008-06-30 | $17.15 | $53.81 | 71,550 | — | — |
| 2008-06-27 | $17.30 | $54.29 | 651,150 | — | — |
| 2008-06-26 | $17.03 | $53.43 | 46,200 | — | — |
| 2008-06-25 | $17.33 | $54.39 | 51,900 | — | — |
| 2008-06-24 | $17.07 | $53.58 | 53,100 | — | — |
| 2008-06-23 | $17.35 | $54.45 | 40,800 | — | — |
| 2008-06-20 | $17.79 | $55.81 | 42,900 | — | — |
| 2008-06-19 | $18.20 | $57.11 | 46,200 | — | — |
| 2008-06-18 | $18.27 | $57.32 | 27,150 | — | — |
| 2008-06-17 | $18.46 | $57.93 | 35,100 | — | — |
| 2008-06-16 | $18.38 | $57.68 | 28,650 | — | — |
| 2008-06-13 | $18.48 | $57.99 | 32,850 | — | — |
| 2008-06-12 | $18.43 | $57.84 | 82,350 | — | — |
| 2008-06-11 | $17.89 | $56.15 | 42,150 | — | — |
| 2008-06-10 | $18.55 | $57.58 | 45,900 | — | — |
| 2008-06-09 | $18.77 | $58.24 | 28,350 | — | — |
| 2008-06-06 | $18.79 | $58.33 | 42,000 | — | — |
| 2008-06-05 | $18.73 | $58.14 | 49,500 | — | — |
| 2008-06-04 | $18.78 | $58.29 | 35,850 | — | — |
| 2008-06-03 | $18.83 | $58.45 | 44,850 | — | — |
| 2008-06-02 | $18.79 | $58.31 | 76,500 | — | — |
| 2008-05-30 | $18.51 | $57.46 | 65,700 | — | — |
| 2008-05-29 | $18.66 | $57.91 | 45,750 | — | — |
| 2008-05-28 | $18.77 | $58.26 | 11,700 | — | — |
| 2008-05-27 | $18.98 | $58.91 | 12,750 | — | — |
| 2008-05-23 | $18.72 | $58.10 | 16,200 | — | — |
| 2008-05-22 | $18.84 | $58.47 | 12,900 | — | — |
| 2008-05-21 | $18.83 | $58.45 | 19,050 | — | — |
| 2008-05-20 | $18.99 | $58.93 | 21,600 | — | — |
| 2008-05-19 | $18.85 | $58.51 | 65,100 | — | — |
| 2008-05-16 | $19.03 | $59.05 | 22,050 | — | — |
| 2008-05-15 | $19.08 | $59.22 | 32,100 | — | — |
| 2008-05-14 | $19.25 | $59.73 | 29,850 | — | — |
| 2008-05-13 | $19.50 | $60.52 | 24,450 | — | — |
| 2008-05-12 | $19.33 | $60.00 | 30,300 | — | — |
| 2008-05-09 | $19.53 | $60.62 | 33,750 | — | — |
| 2008-05-08 | $19.54 | $60.64 | 67,200 | — | — |
| 2008-05-07 | $18.85 | $58.49 | 60,750 | — | — |
| 2008-05-06 | $18.58 | $57.66 | 102,300 | — | — |
| 2008-05-05 | $18.94 | $58.78 | 65,400 | — | — |
| 2008-05-02 | $19.35 | $60.06 | 23,550 | — | — |
| 2008-05-01 | $19.57 | $60.73 | 16,050 | — | — |
| 2008-04-30 | $19.83 | $61.53 | 21,450 | — | — |
| 2008-04-29 | $19.57 | $60.73 | 13,950 | — | — |
| 2008-04-28 | $19.67 | $61.06 | 22,350 | — | — |
| 2008-04-25 | $19.73 | $61.24 | 15,150 | — | — |
| 2008-04-24 | $19.51 | $60.54 | 15,300 | — | — |
| 2008-04-23 | $19.65 | $60.98 | 15,600 | — | — |
| 2008-04-22 | $19.68 | $61.08 | 27,750 | — | — |
| 2008-04-21 | $19.84 | $61.58 | 18,000 | — | — |
| 2008-04-18 | $20.20 | $62.69 | 9,000 | — | — |
| 2008-04-17 | $20.07 | $62.28 | 26,700 | — | — |
| 2008-04-16 | $20.32 | $63.06 | 33,450 | — | — |
| 2008-04-15 | $20.05 | $62.22 | 20,250 | — | — |
| 2008-04-14 | $19.77 | $61.35 | 40,500 | — | — |
| 2008-04-11 | $20.25 | $62.84 | 17,550 | — | — |
| 2008-04-10 | $20.74 | $64.37 | 36,300 | — | — |
| 2008-04-09 | $20.71 | $64.29 | 43,650 | — | — |
| 2008-04-08 | $20.49 | $63.60 | 33,300 | — | — |
| 2008-04-07 | $20.63 | $64.02 | 55,500 | — | — |
| 2008-04-04 | $20.15 | $62.55 | 15,300 | — | — |
| 2008-04-03 | $20.05 | $62.24 | 8,400 | — | — |
| 2008-04-02 | $20.31 | $63.04 | 6,900 | — | — |
| 2008-04-01 | $20.29 | $62.96 | 21,300 | — | — |
| 2008-03-31 | $19.76 | $61.33 | 11,850 | — | — |
| 2008-03-28 | $19.87 | $61.66 | 21,000 | — | — |
| 2008-03-27 | $19.70 | $61.14 | 13,050 | — | — |
| 2008-03-26 | $20.15 | $62.55 | 14,250 | — | — |
| 2008-03-25 | $20.12 | $62.44 | 25,350 | — | — |
| 2008-03-24 | $19.95 | $61.91 | 18,150 | — | — |
| 2008-03-20 | $20.40 | $63.31 | 27,450 | — | — |
| 2008-03-19 | $19.88 | $61.70 | 42,600 | — | — |
| 2008-03-18 | $19.70 | $61.14 | 44,400 | — | — |
| 2008-03-17 | $20.00 | $62.07 | 48,450 | — | — |
| 2008-03-14 | $19.51 | $60.56 | 29,250 | — | — |
| 2008-03-13 | $19.64 | $60.95 | 30,600 | — | — |
| 2008-03-12 | $20.07 | $62.28 | 52,950 | — | — |
| 2008-03-11 | $19.52 | $60.58 | 57,000 | — | — |
| 2008-03-10 | $18.43 | $56.60 | 54,750 | — | — |
| 2008-03-07 | $19.09 | $58.63 | 48,000 | — | — |
| 2008-03-06 | $18.39 | $56.48 | 26,700 | — | — |
| 2008-03-05 | $18.89 | $57.99 | 22,500 | — | — |
| 2008-03-04 | $18.93 | $58.13 | 21,450 | — | — |
| 2008-03-03 | $18.92 | $58.09 | 59,550 | — | — |
| 2008-02-29 | $19.11 | $58.67 | 29,550 | — | — |
| 2008-02-28 | $19.99 | $61.37 | 29,550 | — | — |
| 2008-02-27 | $19.75 | $60.65 | 59,700 | — | — |
| 2008-02-26 | $19.62 | $60.24 | 61,350 | — | — |
| 2008-02-25 | $19.51 | $59.92 | 41,100 | — | — |
| 2008-02-22 | $19.61 | $60.22 | 42,900 | — | — |
| 2008-02-21 | $19.97 | $61.33 | 74,700 | — | — |
| 2008-02-20 | $20.45 | $62.78 | 114,300 | — | — |
| 2008-02-19 | $20.27 | $62.25 | 78,000 | — | — |
| 2008-02-15 | $20.03 | $61.51 | 96,600 | — | — |
| 2008-02-14 | $20.15 | $61.86 | 67,950 | — | — |
| 2008-02-13 | $20.32 | $62.39 | 77,850 | — | — |
| 2008-02-12 | $20.01 | $61.45 | 115,800 | — | — |
| 2008-02-11 | $19.97 | $61.31 | 60,000 | — | — |
| 2008-02-08 | $19.84 | $60.92 | 40,800 | — | — |
| 2008-02-07 | $19.80 | $60.80 | 65,400 | — | — |
| 2008-02-06 | $19.56 | $60.06 | 56,700 | — | — |
| 2008-02-05 | $19.84 | $60.92 | 15,300 | — | — |
| 2008-02-04 | $20.39 | $62.60 | 67,800 | — | — |
| 2008-02-01 | $19.77 | $60.69 | 27,000 | — | — |
| 2008-01-31 | $20.07 | $61.63 | 15,750 | — | — |
| 2008-01-30 | $19.65 | $60.32 | 26,700 | — | — |
| 2008-01-29 | $19.00 | $58.34 | 32,850 | — | — |
| 2008-01-28 | $19.18 | $58.89 | 22,650 | — | — |
| 2008-01-25 | $18.93 | $58.13 | 28,950 | — | — |
| 2008-01-24 | $18.79 | $57.70 | 33,150 | — | — |
| 2008-01-23 | $19.07 | $58.54 | 31,800 | — | — |
| 2008-01-22 | $19.10 | $58.65 | 29,250 | — | — |
| 2008-01-18 | $19.30 | $59.26 | 54,900 | — | — |
| 2008-01-17 | $19.85 | $60.94 | 20,400 | — | — |
| 2008-01-16 | $19.87 | $61.00 | 60,900 | — | — |
| 2008-01-15 | $20.90 | $64.17 | 52,050 | — | — |
| 2008-01-14 | $21.65 | $66.49 | 29,100 | — | — |
| 2008-01-11 | $21.85 | $67.10 | 35,850 | — | — |
| 2008-01-10 | $21.99 | $67.51 | 100,500 | — | — |
| 2008-01-09 | $22.07 | $67.76 | 95,100 | — | — |
| 2008-01-08 | $20.63 | $63.33 | 17,400 | — | — |
| 2008-01-07 | $20.43 | $62.72 | 57,300 | — | — |
| 2008-01-04 | $20.77 | $63.78 | 51,150 | — | — |
| 2008-01-03 | $20.33 | $62.43 | 37,950 | — | — |
| 2008-01-02 | $20.53 | $63.03 | 60,150 | — | — |