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 | $16.83 | $22.10 | 1,075,600 | — | — |
| 2008-12-30 | $16.57 | $21.76 | 863,800 | — | — |
| 2008-12-29 | $15.72 | $20.64 | 801,600 | — | — |
| 2008-12-26 | $16.14 | $21.20 | 490,000 | — | — |
| 2008-12-24 | $15.74 | $20.67 | 361,200 | — | — |
| 2008-12-23 | $15.68 | $20.60 | 1,237,800 | — | — |
| 2008-12-22 | $15.57 | $20.45 | 1,292,600 | — | — |
| 2008-12-19 | $16.40 | $21.54 | 1,708,800 | — | — |
| 2008-12-18 | $16.01 | $21.03 | 1,136,000 | — | — |
| 2008-12-17 | $16.39 | $21.53 | 1,217,000 | — | — |
| 2008-12-16 | $16.51 | $21.69 | 1,660,200 | — | — |
| 2008-12-15 | $15.95 | $20.95 | 2,004,800 | — | — |
| 2008-12-12 | $15.82 | $20.78 | 1,388,200 | — | — |
| 2008-12-11 | $15.51 | $20.37 | 1,497,000 | — | — |
| 2008-12-10 | $16.34 | $21.47 | 2,380,200 | — | — |
| 2008-12-09 | $17.28 | $22.69 | 1,824,600 | — | — |
| 2008-12-08 | $17.38 | $22.83 | 1,247,600 | — | — |
| 2008-12-05 | $16.68 | $21.92 | 1,311,600 | — | — |
| 2008-12-04 | $15.80 | $20.76 | 1,083,400 | — | — |
| 2008-12-03 | $16.33 | $21.46 | 1,203,400 | — | — |
| 2008-12-02 | $16.18 | $21.18 | 1,582,400 | — | — |
| 2008-12-01 | $15.76 | $20.63 | 2,154,800 | — | — |
| 2008-11-28 | $17.11 | $22.40 | 795,800 | — | — |
| 2008-11-26 | $16.84 | $22.04 | 2,529,000 | — | — |
| 2008-11-25 | $14.81 | $19.39 | 6,593,400 | — | — |
| 2008-11-24 | $13.89 | $18.18 | 1,724,400 | — | — |
| 2008-11-21 | $13.04 | $17.07 | 2,491,800 | — | — |
| 2008-11-20 | $12.19 | $15.96 | 3,008,200 | — | — |
| 2008-11-19 | $13.51 | $17.68 | 3,541,200 | — | — |
| 2008-11-18 | $14.77 | $19.33 | 1,587,400 | — | — |
| 2008-11-17 | $14.62 | $19.13 | 2,164,000 | — | — |
| 2008-11-14 | $14.37 | $18.80 | 2,349,400 | — | — |
| 2008-11-13 | $16.15 | $21.14 | 3,195,400 | — | — |
| 2008-11-12 | $15.31 | $20.04 | 945,800 | — | — |
| 2008-11-11 | $16.30 | $21.33 | 1,398,800 | — | — |
| 2008-11-10 | $17.14 | $22.43 | 1,069,400 | — | — |
| 2008-11-07 | $17.50 | $22.91 | 1,045,400 | — | — |
| 2008-11-06 | $16.87 | $22.08 | 2,910,600 | — | — |
| 2008-11-05 | $16.70 | $21.86 | 990,200 | — | — |
| 2008-11-04 | $17.87 | $23.38 | 742,000 | — | — |
| 2008-11-03 | $17.32 | $22.67 | 887,800 | — | — |
| 2008-10-31 | $17.58 | $23.01 | 992,000 | — | — |
| 2008-10-30 | $16.91 | $22.13 | 1,315,200 | — | — |
| 2008-10-29 | $16.40 | $21.47 | 1,169,000 | — | — |
| 2008-10-28 | $15.76 | $20.62 | 1,179,000 | — | — |
| 2008-10-27 | $14.52 | $19.00 | 1,378,800 | — | — |
| 2008-10-24 | $14.98 | $19.61 | 1,156,600 | — | — |
| 2008-10-23 | $15.26 | $19.97 | 2,054,800 | — | — |
| 2008-10-22 | $15.76 | $20.62 | 1,217,200 | — | — |
| 2008-10-21 | $17.25 | $22.59 | 956,400 | — | — |
| 2008-10-20 | $17.68 | $23.14 | 962,400 | — | — |
| 2008-10-17 | $17.08 | $22.36 | 1,724,000 | — | — |
| 2008-10-16 | $16.83 | $22.04 | 1,864,800 | — | — |
| 2008-10-15 | $15.72 | $20.57 | 1,542,600 | — | — |
| 2008-10-14 | $17.81 | $23.31 | 1,229,000 | — | — |
| 2008-10-13 | $18.46 | $24.16 | 1,260,200 | — | — |
| 2008-10-10 | $16.62 | $21.76 | 2,311,400 | — | — |
| 2008-10-09 | $16.22 | $21.23 | 1,663,200 | — | — |
| 2008-10-08 | $17.08 | $22.36 | 1,688,400 | — | — |
| 2008-10-07 | $17.36 | $22.72 | 1,570,400 | — | — |
| 2008-10-06 | $18.07 | $23.65 | 1,692,400 | — | — |
| 2008-10-03 | $18.76 | $24.56 | 1,050,200 | — | — |
| 2008-10-02 | $18.98 | $24.84 | 1,294,400 | — | — |
| 2008-10-01 | $20.53 | $26.87 | 1,023,600 | — | — |
| 2008-09-30 | $20.96 | $27.43 | 1,379,600 | — | — |
| 2008-09-29 | $20.60 | $26.96 | 1,350,400 | — | — |
| 2008-09-26 | $21.70 | $28.40 | 1,248,400 | — | — |
| 2008-09-25 | $22.32 | $29.21 | 1,105,000 | — | — |
| 2008-09-24 | $21.96 | $28.74 | 1,062,200 | — | — |
| 2008-09-23 | $22.09 | $28.92 | 1,290,000 | — | — |
| 2008-09-22 | $23.03 | $30.14 | 1,325,200 | — | — |
| 2008-09-19 | $23.56 | $30.83 | 2,387,200 | — | — |
| 2008-09-18 | $22.68 | $29.69 | 2,046,800 | — | — |
| 2008-09-17 | $21.28 | $27.85 | 1,933,200 | — | — |
| 2008-09-16 | $21.17 | $27.70 | 1,778,800 | — | — |
| 2008-09-15 | $20.68 | $27.08 | 1,627,600 | — | — |
| 2008-09-12 | $21.08 | $27.59 | 1,838,400 | — | — |
| 2008-09-11 | $20.40 | $26.70 | 1,525,200 | — | — |
| 2008-09-10 | $20.28 | $26.55 | 1,408,000 | — | — |
| 2008-09-09 | $19.61 | $25.67 | 1,474,600 | — | — |
| 2008-09-08 | $20.47 | $26.79 | 1,448,200 | — | — |
| 2008-09-05 | $20.50 | $26.83 | 1,528,000 | — | — |
| 2008-09-04 | $20.13 | $26.34 | 1,992,800 | — | — |
| 2008-09-03 | $21.00 | $27.50 | 3,338,800 | — | — |
| 2008-09-02 | $21.47 | $28.10 | 1,389,200 | — | — |
| 2008-08-29 | $21.96 | $28.74 | 1,223,600 | — | — |
| 2008-08-28 | $22.42 | $29.34 | 1,633,000 | — | — |
| 2008-08-27 | $22.72 | $29.73 | 561,800 | — | — |
| 2008-08-26 | $22.43 | $29.37 | 589,600 | — | — |
| 2008-08-25 | $22.58 | $29.56 | 629,000 | — | — |
| 2008-08-22 | $23.05 | $30.17 | 667,800 | — | — |
| 2008-08-21 | $23.11 | $30.25 | 474,000 | — | — |
| 2008-08-20 | $23.06 | $30.18 | 853,200 | — | — |
| 2008-08-19 | $23.03 | $30.07 | 485,200 | — | — |
| 2008-08-18 | $23.25 | $30.37 | 669,600 | — | — |
| 2008-08-15 | $23.75 | $31.01 | 396,200 | — | — |
| 2008-08-14 | $23.97 | $31.30 | 850,200 | — | — |
| 2008-08-13 | $23.31 | $30.43 | 552,200 | — | — |
| 2008-08-12 | $23.30 | $30.43 | 664,200 | — | — |
| 2008-08-11 | $22.96 | $29.98 | 625,200 | — | — |
| 2008-08-08 | $22.87 | $29.86 | 472,600 | — | — |
| 2008-08-07 | $22.46 | $29.32 | 661,800 | — | — |
| 2008-08-06 | $22.56 | $29.46 | 725,200 | — | — |
| 2008-08-05 | $22.45 | $29.31 | 860,000 | — | — |
| 2008-08-04 | $21.92 | $28.63 | 652,200 | — | — |
| 2008-08-01 | $22.22 | $29.01 | 491,200 | — | — |
| 2008-07-31 | $22.56 | $29.45 | 809,000 | — | — |
| 2008-07-30 | $22.92 | $29.93 | 1,235,000 | — | — |
| 2008-07-29 | $22.10 | $28.86 | 503,000 | — | — |
| 2008-07-28 | $21.81 | $28.47 | 493,600 | — | — |
| 2008-07-25 | $21.97 | $28.68 | 438,000 | — | — |
| 2008-07-24 | $21.90 | $28.59 | 755,400 | — | — |
| 2008-07-23 | $22.63 | $29.55 | 1,155,600 | — | — |
| 2008-07-22 | $22.23 | $29.02 | 871,600 | — | — |
| 2008-07-21 | $21.90 | $28.60 | 340,000 | — | — |
| 2008-07-18 | $21.57 | $28.16 | 520,200 | — | — |
| 2008-07-17 | $21.80 | $28.46 | 592,400 | — | — |
| 2008-07-16 | $21.44 | $28.00 | 851,000 | — | — |
| 2008-07-15 | $20.73 | $27.06 | 1,318,400 | — | — |
| 2008-07-14 | $21.38 | $27.92 | 1,033,000 | — | — |
| 2008-07-11 | $21.16 | $27.63 | 1,235,400 | — | — |
| 2008-07-10 | $21.25 | $27.76 | 1,062,200 | — | — |
| 2008-07-09 | $20.73 | $27.06 | 904,800 | — | — |
| 2008-07-08 | $21.28 | $27.78 | 969,600 | — | — |
| 2008-07-07 | $21.10 | $27.55 | 923,600 | — | — |
| 2008-07-03 | $21.53 | $28.11 | 860,600 | — | — |
| 2008-07-02 | $21.11 | $27.57 | 1,793,800 | — | — |
| 2008-07-01 | $21.94 | $28.65 | 1,930,600 | — | — |
| 2008-06-30 | $22.32 | $29.15 | 1,425,400 | — | — |
| 2008-06-27 | $22.81 | $29.79 | 1,843,200 | — | — |
| 2008-06-26 | $23.10 | $30.17 | 1,725,600 | — | — |
| 2008-06-25 | $24.14 | $31.52 | 1,120,400 | — | — |
| 2008-06-24 | $24.06 | $31.41 | 808,400 | — | — |
| 2008-06-23 | $24.71 | $32.26 | 711,000 | — | — |
| 2008-06-20 | $24.51 | $32.01 | 1,039,800 | — | — |
| 2008-06-19 | $25.22 | $32.93 | 1,053,000 | — | — |
| 2008-06-18 | $24.74 | $32.30 | 1,319,600 | — | — |
| 2008-06-17 | $25.02 | $32.67 | 1,314,600 | — | — |
| 2008-06-16 | $24.75 | $32.32 | 1,325,200 | — | — |
| 2008-06-13 | $24.90 | $32.51 | 1,015,800 | — | — |
| 2008-06-12 | $24.66 | $32.20 | 744,600 | — | — |
| 2008-06-11 | $24.50 | $31.99 | 1,023,800 | — | — |
| 2008-06-10 | $24.83 | $32.42 | 623,400 | — | — |
| 2008-06-09 | $25.18 | $32.89 | 1,163,800 | — | — |
| 2008-06-06 | $25.07 | $32.74 | 546,400 | — | — |
| 2008-06-05 | $25.78 | $33.66 | 866,600 | — | — |
| 2008-06-04 | $25.70 | $33.55 | 663,800 | — | — |
| 2008-06-03 | $25.45 | $33.23 | 1,050,000 | — | — |
| 2008-06-02 | $25.49 | $33.28 | 1,629,000 | — | — |
| 2008-05-30 | $25.74 | $33.61 | 2,981,400 | — | — |
| 2008-05-29 | $25.25 | $32.97 | 1,523,400 | — | — |
| 2008-05-28 | $25.03 | $32.68 | 3,883,400 | — | — |
| 2008-05-27 | $23.64 | $30.79 | 669,600 | — | — |
| 2008-05-23 | $23.26 | $30.30 | 525,000 | — | — |
| 2008-05-22 | $23.17 | $30.19 | 402,400 | — | — |
| 2008-05-21 | $23.21 | $30.23 | 780,200 | — | — |
| 2008-05-20 | $23.38 | $30.45 | 346,600 | — | — |
| 2008-05-19 | $23.46 | $30.56 | 586,800 | — | — |
| 2008-05-16 | $23.26 | $30.31 | 371,200 | — | — |
| 2008-05-15 | $23.25 | $30.28 | 350,000 | — | — |
| 2008-05-14 | $22.84 | $29.76 | 431,800 | — | — |
| 2008-05-13 | $23.03 | $30.00 | 570,400 | — | — |
| 2008-05-12 | $22.65 | $29.50 | 584,600 | — | — |
| 2008-05-09 | $22.16 | $28.87 | 433,400 | — | — |
| 2008-05-08 | $22.11 | $28.80 | 597,600 | — | — |
| 2008-05-07 | $21.66 | $28.21 | 328,800 | — | — |
| 2008-05-06 | $22.07 | $28.75 | 572,400 | — | — |
| 2008-05-05 | $22.00 | $28.66 | 498,600 | — | — |
| 2008-05-02 | $21.76 | $28.36 | 565,800 | — | — |
| 2008-05-01 | $21.87 | $28.49 | 799,600 | — | — |
| 2008-04-30 | $21.77 | $28.36 | 652,400 | — | — |
| 2008-04-29 | $21.62 | $28.17 | 467,000 | — | — |
| 2008-04-28 | $21.75 | $28.34 | 738,800 | — | — |
| 2008-04-25 | $21.45 | $27.94 | 505,600 | — | — |
| 2008-04-24 | $21.16 | $27.57 | 639,600 | — | — |
| 2008-04-23 | $20.89 | $27.22 | 740,000 | — | — |
| 2008-04-22 | $20.68 | $26.95 | 579,200 | — | — |
| 2008-04-21 | $20.97 | $27.31 | 455,200 | — | — |
| 2008-04-18 | $20.82 | $27.12 | 886,200 | — | — |
| 2008-04-17 | $20.52 | $26.73 | 569,200 | — | — |
| 2008-04-16 | $20.70 | $26.96 | 1,037,400 | — | — |
| 2008-04-15 | $19.89 | $25.91 | 530,200 | — | — |
| 2008-04-14 | $19.64 | $25.59 | 471,000 | — | — |
| 2008-04-11 | $19.69 | $25.65 | 838,200 | — | — |
| 2008-04-10 | $20.24 | $26.36 | 337,000 | — | — |
| 2008-04-09 | $20.04 | $26.11 | 560,800 | — | — |
| 2008-04-08 | $20.34 | $26.50 | 387,600 | — | — |
| 2008-04-07 | $20.18 | $26.30 | 874,000 | — | — |
| 2008-04-04 | $20.22 | $26.34 | 998,600 | — | — |
| 2008-04-03 | $20.36 | $26.53 | 464,600 | — | — |
| 2008-04-02 | $20.50 | $26.71 | 946,800 | — | — |
| 2008-04-01 | $20.58 | $26.81 | 928,600 | — | — |
| 2008-03-31 | $20.14 | $26.24 | 861,000 | — | — |
| 2008-03-28 | $20.00 | $26.06 | 508,600 | — | — |
| 2008-03-27 | $20.25 | $26.38 | 743,600 | — | — |
| 2008-03-26 | $20.58 | $26.81 | 749,400 | — | — |
| 2008-03-25 | $21.19 | $27.61 | 452,800 | — | — |
| 2008-03-24 | $20.84 | $27.16 | 502,200 | — | — |
| 2008-03-20 | $20.41 | $26.59 | 518,000 | — | — |
| 2008-03-19 | $20.42 | $26.61 | 699,800 | — | — |
| 2008-03-18 | $21.02 | $27.39 | 591,600 | — | — |
| 2008-03-17 | $20.06 | $26.13 | 468,400 | — | — |
| 2008-03-14 | $20.12 | $26.21 | 505,600 | — | — |
| 2008-03-13 | $20.56 | $26.79 | 466,000 | — | — |
| 2008-03-12 | $20.48 | $26.68 | 338,200 | — | — |
| 2008-03-11 | $20.36 | $26.53 | 573,600 | — | — |
| 2008-03-10 | $19.89 | $25.91 | 522,400 | — | — |
| 2008-03-07 | $20.33 | $26.49 | 620,600 | — | — |
| 2008-03-06 | $20.73 | $27.00 | 450,800 | — | — |
| 2008-03-05 | $21.20 | $27.61 | 744,800 | — | — |
| 2008-03-04 | $20.81 | $27.10 | 904,200 | — | — |
| 2008-03-03 | $21.20 | $27.61 | 628,000 | — | — |
| 2008-02-29 | $21.08 | $27.46 | 635,800 | — | — |
| 2008-02-28 | $21.64 | $28.19 | 940,000 | — | — |
| 2008-02-27 | $21.60 | $28.14 | 726,200 | — | — |
| 2008-02-26 | $21.84 | $28.46 | 1,097,000 | — | — |
| 2008-02-25 | $21.51 | $28.02 | 873,000 | — | — |
| 2008-02-22 | $20.88 | $27.20 | 516,200 | — | — |
| 2008-02-21 | $20.80 | $27.09 | 394,000 | — | — |
| 2008-02-20 | $21.02 | $27.39 | 821,800 | — | — |
| 2008-02-19 | $20.66 | $26.84 | 577,600 | — | — |
| 2008-02-15 | $20.83 | $27.06 | 367,000 | — | — |
| 2008-02-14 | $20.90 | $27.16 | 519,400 | — | — |
| 2008-02-13 | $21.01 | $27.31 | 753,600 | — | — |
| 2008-02-12 | $21.08 | $27.39 | 414,200 | — | — |
| 2008-02-11 | $21.06 | $27.36 | 356,200 | — | — |
| 2008-02-08 | $20.74 | $26.95 | 458,600 | — | — |
| 2008-02-07 | $20.75 | $26.96 | 470,400 | — | — |
| 2008-02-06 | $20.67 | $26.86 | 403,200 | — | — |
| 2008-02-05 | $20.87 | $27.11 | 835,800 | — | — |
| 2008-02-04 | $21.52 | $27.96 | 538,200 | — | — |
| 2008-02-01 | $21.64 | $28.11 | 769,800 | — | — |
| 2008-01-31 | $20.94 | $27.21 | 908,200 | — | — |
| 2008-01-30 | $20.57 | $26.73 | 756,400 | — | — |
| 2008-01-29 | $20.54 | $26.68 | 848,600 | — | — |
| 2008-01-28 | $20.50 | $26.63 | 1,224,200 | — | — |
| 2008-01-25 | $20.20 | $26.24 | 1,308,600 | — | — |
| 2008-01-24 | $20.30 | $26.37 | 1,395,800 | — | — |
| 2008-01-23 | $20.22 | $26.27 | 1,743,400 | — | — |
| 2008-01-22 | $18.84 | $24.49 | 1,266,000 | — | — |
| 2008-01-18 | $19.14 | $24.86 | 1,071,600 | — | — |
| 2008-01-17 | $18.75 | $24.36 | 664,000 | — | — |
| 2008-01-16 | $19.51 | $25.35 | 669,400 | — | — |
| 2008-01-15 | $19.83 | $25.76 | 990,600 | — | — |
| 2008-01-14 | $20.28 | $26.34 | 820,600 | — | — |
| 2008-01-11 | $20.19 | $26.23 | 751,000 | — | — |
| 2008-01-10 | $20.87 | $27.12 | 606,000 | — | — |
| 2008-01-09 | $20.59 | $26.76 | 952,800 | — | — |
| 2008-01-08 | $20.75 | $26.96 | 852,800 | — | — |
| 2008-01-07 | $21.47 | $27.89 | 725,000 | — | — |
| 2008-01-04 | $21.61 | $28.07 | 1,088,000 | — | — |
| 2008-01-03 | $22.25 | $28.92 | 783,600 | — | — |
| 2008-01-02 | $22.76 | $29.58 | 717,800 | — | — |