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 | $14.96 | $49.44 | 738,200 | — | — |
| 2008-12-30 | $14.70 | $48.58 | 658,300 | — | — |
| 2008-12-29 | $13.80 | $45.61 | 881,300 | — | — |
| 2008-12-26 | $14.70 | $48.58 | 328,900 | — | — |
| 2008-12-24 | $14.54 | $48.05 | 234,300 | — | — |
| 2008-12-23 | $14.24 | $47.06 | 498,800 | — | — |
| 2008-12-22 | $15.00 | $49.58 | 759,700 | — | — |
| 2008-12-19 | $15.58 | $51.49 | 2,109,800 | — | — |
| 2008-12-18 | $13.92 | $46.01 | 605,400 | — | — |
| 2008-12-17 | $13.70 | $45.28 | 745,000 | — | — |
| 2008-12-16 | $13.35 | $44.12 | 795,700 | — | — |
| 2008-12-15 | $11.06 | $36.55 | 517,200 | — | — |
| 2008-12-12 | $11.57 | $38.24 | 636,800 | — | — |
| 2008-12-11 | $10.42 | $34.44 | 332,300 | — | — |
| 2008-12-10 | $10.84 | $35.83 | 427,800 | — | — |
| 2008-12-09 | $10.57 | $34.93 | 398,400 | — | — |
| 2008-12-08 | $11.30 | $37.35 | 378,000 | — | — |
| 2008-12-05 | $10.50 | $34.70 | 377,000 | — | — |
| 2008-12-04 | $9.91 | $32.75 | 410,500 | — | — |
| 2008-12-03 | $10.12 | $33.45 | 540,900 | — | — |
| 2008-12-02 | $9.85 | $32.55 | 545,900 | — | — |
| 2008-12-01 | $8.75 | $28.92 | 636,300 | — | — |
| 2008-11-28 | $10.52 | $34.77 | 194,100 | — | — |
| 2008-11-26 | $10.35 | $34.21 | 452,700 | — | — |
| 2008-11-25 | $9.20 | $30.41 | 478,900 | — | — |
| 2008-11-24 | $9.03 | $29.84 | 600,300 | — | — |
| 2008-11-21 | $8.28 | $27.37 | 875,300 | — | — |
| 2008-11-20 | $8.32 | $27.50 | 910,200 | — | — |
| 2008-11-19 | $9.71 | $32.09 | 468,800 | — | — |
| 2008-11-18 | $10.53 | $34.80 | 551,100 | — | — |
| 2008-11-17 | $10.94 | $36.16 | 558,000 | — | — |
| 2008-11-14 | $10.89 | $35.99 | 613,300 | — | — |
| 2008-11-13 | $12.13 | $40.09 | 802,600 | — | — |
| 2008-11-12 | $10.86 | $35.07 | 525,600 | — | — |
| 2008-11-11 | $11.91 | $38.46 | 623,800 | — | — |
| 2008-11-10 | $11.34 | $36.62 | 674,900 | — | — |
| 2008-11-07 | $11.54 | $37.26 | 415,100 | — | — |
| 2008-11-06 | $11.53 | $37.23 | 743,800 | — | — |
| 2008-11-05 | $11.81 | $38.13 | 469,500 | — | — |
| 2008-11-04 | $12.16 | $39.26 | 549,800 | — | — |
| 2008-11-03 | $12.56 | $40.56 | 357,200 | — | — |
| 2008-10-31 | $12.16 | $39.26 | 679,900 | — | — |
| 2008-10-30 | $11.43 | $36.91 | 494,400 | — | — |
| 2008-10-29 | $10.40 | $33.58 | 541,000 | — | — |
| 2008-10-28 | $10.93 | $35.29 | 879,100 | — | — |
| 2008-10-27 | $9.09 | $29.35 | 589,600 | — | — |
| 2008-10-24 | $9.54 | $30.80 | 674,200 | — | — |
| 2008-10-23 | $9.55 | $30.84 | 751,700 | — | — |
| 2008-10-22 | $9.02 | $29.12 | 515,900 | — | — |
| 2008-10-21 | $9.82 | $31.71 | 510,100 | — | — |
| 2008-10-20 | $10.16 | $32.81 | 497,000 | — | — |
| 2008-10-17 | $10.11 | $32.64 | 923,600 | — | — |
| 2008-10-16 | $9.36 | $30.22 | 750,600 | — | — |
| 2008-10-15 | $8.54 | $27.58 | 431,700 | — | — |
| 2008-10-14 | $9.77 | $31.55 | 500,800 | — | — |
| 2008-10-13 | $10.38 | $33.52 | 657,800 | — | — |
| 2008-10-10 | $8.90 | $28.74 | 1,248,100 | — | — |
| 2008-10-09 | $9.05 | $29.22 | 799,700 | — | — |
| 2008-10-08 | $10.17 | $32.84 | 950,700 | — | — |
| 2008-10-07 | $11.05 | $35.68 | 613,400 | — | — |
| 2008-10-06 | $12.20 | $39.39 | 698,600 | — | — |
| 2008-10-03 | $13.00 | $41.98 | 608,800 | — | — |
| 2008-10-02 | $13.75 | $44.40 | 478,500 | — | — |
| 2008-10-01 | $14.61 | $47.17 | 392,600 | — | — |
| 2008-09-30 | $14.39 | $46.46 | 774,500 | — | — |
| 2008-09-29 | $13.65 | $44.07 | 855,000 | — | — |
| 2008-09-26 | $14.15 | $45.69 | 600,000 | — | — |
| 2008-09-25 | $14.19 | $45.82 | 409,500 | — | — |
| 2008-09-24 | $14.30 | $46.17 | 958,200 | — | — |
| 2008-09-23 | $14.09 | $45.50 | 492,400 | — | — |
| 2008-09-22 | $14.40 | $46.50 | 458,700 | — | — |
| 2008-09-19 | $14.87 | $48.01 | 1,410,700 | — | — |
| 2008-09-18 | $13.83 | $44.66 | 1,334,300 | — | — |
| 2008-09-17 | $13.55 | $43.75 | 822,100 | — | — |
| 2008-09-16 | $14.43 | $46.59 | 819,600 | — | — |
| 2008-09-15 | $14.87 | $48.01 | 548,000 | — | — |
| 2008-09-12 | $15.93 | $51.44 | 476,300 | — | — |
| 2008-09-11 | $16.00 | $51.66 | 511,600 | — | — |
| 2008-09-10 | $15.89 | $51.31 | 558,100 | — | — |
| 2008-09-09 | $15.17 | $48.98 | 764,300 | — | — |
| 2008-09-08 | $16.39 | $52.92 | 630,700 | — | — |
| 2008-09-05 | $15.65 | $50.53 | 723,100 | — | — |
| 2008-09-04 | $15.91 | $51.37 | 1,452,000 | — | — |
| 2008-09-03 | $17.35 | $56.02 | 662,100 | — | — |
| 2008-09-02 | $16.82 | $54.31 | 318,400 | — | — |
| 2008-08-29 | $16.51 | $53.31 | 233,300 | — | — |
| 2008-08-28 | $16.90 | $54.57 | 319,500 | — | — |
| 2008-08-27 | $16.36 | $52.83 | 275,500 | — | — |
| 2008-08-26 | $16.22 | $52.37 | 349,700 | — | — |
| 2008-08-25 | $16.07 | $51.89 | 333,800 | — | — |
| 2008-08-22 | $16.56 | $53.47 | 324,000 | — | — |
| 2008-08-21 | $16.18 | $52.24 | 275,700 | — | — |
| 2008-08-20 | $16.45 | $53.12 | 345,200 | — | — |
| 2008-08-19 | $16.65 | $53.76 | 308,100 | — | — |
| 2008-08-18 | $17.17 | $55.44 | 358,600 | — | — |
| 2008-08-15 | $17.59 | $56.80 | 380,100 | — | — |
| 2008-08-14 | $17.65 | $56.99 | 381,700 | — | — |
| 2008-08-13 | $17.70 | $56.34 | 432,400 | — | — |
| 2008-08-12 | $17.56 | $55.90 | 429,400 | — | — |
| 2008-08-11 | $17.52 | $55.77 | 639,400 | — | — |
| 2008-08-08 | $17.57 | $55.93 | 512,700 | — | — |
| 2008-08-07 | $16.60 | $52.84 | 618,200 | — | — |
| 2008-08-06 | $16.89 | $53.77 | 612,100 | — | — |
| 2008-08-05 | $16.10 | $51.25 | 880,300 | — | — |
| 2008-08-04 | $15.13 | $48.16 | 1,171,200 | — | — |
| 2008-08-01 | $14.45 | $46.00 | 2,413,700 | — | — |
| 2008-07-31 | $14.30 | $45.52 | 4,008,900 | — | — |
| 2008-07-30 | $19.35 | $61.60 | 376,300 | — | — |
| 2008-07-29 | $19.08 | $60.74 | 528,600 | — | — |
| 2008-07-28 | $18.21 | $57.97 | 2,820,800 | — | — |
| 2008-07-25 | $18.74 | $59.66 | 353,300 | — | — |
| 2008-07-24 | $18.72 | $59.59 | 385,400 | — | — |
| 2008-07-23 | $19.31 | $61.47 | 592,500 | — | — |
| 2008-07-22 | $18.80 | $59.85 | 555,500 | — | — |
| 2008-07-21 | $18.25 | $58.10 | 306,000 | — | — |
| 2008-07-18 | $18.09 | $57.59 | 285,300 | — | — |
| 2008-07-17 | $18.12 | $57.68 | 551,500 | — | — |
| 2008-07-16 | $17.40 | $55.39 | 437,700 | — | — |
| 2008-07-15 | $17.18 | $54.69 | 454,200 | — | — |
| 2008-07-14 | $17.22 | $54.82 | 519,400 | — | — |
| 2008-07-11 | $17.40 | $55.39 | 572,700 | — | — |
| 2008-07-10 | $17.16 | $54.63 | 438,600 | — | — |
| 2008-07-09 | $16.94 | $53.93 | 504,500 | — | — |
| 2008-07-08 | $17.97 | $57.20 | 616,100 | — | — |
| 2008-07-07 | $16.85 | $53.64 | 683,000 | — | — |
| 2008-07-03 | $16.47 | $52.43 | 233,900 | — | — |
| 2008-07-02 | $16.60 | $52.84 | 917,100 | — | — |
| 2008-07-01 | $17.67 | $56.25 | 514,400 | — | — |
| 2008-06-30 | $17.82 | $56.73 | 507,800 | — | — |
| 2008-06-27 | $17.98 | $57.24 | 878,700 | — | — |
| 2008-06-26 | $18.21 | $57.97 | 299,700 | — | — |
| 2008-06-25 | $18.92 | $60.23 | 516,100 | — | — |
| 2008-06-24 | $18.44 | $58.70 | 404,900 | — | — |
| 2008-06-23 | $19.14 | $60.93 | 491,600 | — | — |
| 2008-06-20 | $19.46 | $61.95 | 883,700 | — | — |
| 2008-06-19 | $19.62 | $62.46 | 626,100 | — | — |
| 2008-06-18 | $19.64 | $62.52 | 593,200 | — | — |
| 2008-06-17 | $20.49 | $65.23 | 548,200 | — | — |
| 2008-06-16 | $20.94 | $66.66 | 573,000 | — | — |
| 2008-06-13 | $20.67 | $65.80 | 475,100 | — | — |
| 2008-06-12 | $20.56 | $65.45 | 288,200 | — | — |
| 2008-06-11 | $20.56 | $65.45 | 396,400 | — | — |
| 2008-06-10 | $21.13 | $67.26 | 470,900 | — | — |
| 2008-06-09 | $21.06 | $67.04 | 490,000 | — | — |
| 2008-06-06 | $21.43 | $68.22 | 361,500 | — | — |
| 2008-06-05 | $22.38 | $71.24 | 323,100 | — | — |
| 2008-06-04 | $22.20 | $70.67 | 285,900 | — | — |
| 2008-06-03 | $21.86 | $69.59 | 439,200 | — | — |
| 2008-06-02 | $22.15 | $70.51 | 378,800 | — | — |
| 2008-05-30 | $22.53 | $71.72 | 427,300 | — | — |
| 2008-05-29 | $22.63 | $72.04 | 415,100 | — | — |
| 2008-05-28 | $22.20 | $70.67 | 440,600 | — | — |
| 2008-05-27 | $21.74 | $69.21 | 366,000 | — | — |
| 2008-05-23 | $21.46 | $68.31 | 340,300 | — | — |
| 2008-05-22 | $21.82 | $69.46 | 512,700 | — | — |
| 2008-05-21 | $21.81 | $69.43 | 728,000 | — | — |
| 2008-05-20 | $22.81 | $72.61 | 365,000 | — | — |
| 2008-05-19 | $22.92 | $72.96 | 495,100 | — | — |
| 2008-05-16 | $22.57 | $71.85 | 642,000 | — | — |
| 2008-05-15 | $22.93 | $72.99 | 539,900 | — | — |
| 2008-05-14 | $23.60 | $74.33 | 824,900 | — | — |
| 2008-05-13 | $24.30 | $76.54 | 639,600 | — | — |
| 2008-05-12 | $23.45 | $73.86 | 407,200 | — | — |
| 2008-05-09 | $22.65 | $71.34 | 418,200 | — | — |
| 2008-05-08 | $22.26 | $70.11 | 439,200 | — | — |
| 2008-05-07 | $22.38 | $70.49 | 626,600 | — | — |
| 2008-05-06 | $22.14 | $69.73 | 332,800 | — | — |
| 2008-05-05 | $22.07 | $69.51 | 427,500 | — | — |
| 2008-05-02 | $22.29 | $70.20 | 582,100 | — | — |
| 2008-05-01 | $23.42 | $73.76 | 571,100 | — | — |
| 2008-04-30 | $21.26 | $66.96 | 504,000 | — | — |
| 2008-04-29 | $21.29 | $67.05 | 387,900 | — | — |
| 2008-04-28 | $21.32 | $67.15 | 510,700 | — | — |
| 2008-04-25 | $21.10 | $66.46 | 687,300 | — | — |
| 2008-04-24 | $21.30 | $67.09 | 596,000 | — | — |
| 2008-04-23 | $20.86 | $65.70 | 475,900 | — | — |
| 2008-04-22 | $20.27 | $63.84 | 485,900 | — | — |
| 2008-04-21 | $20.93 | $65.92 | 243,800 | — | — |
| 2008-04-18 | $21.03 | $66.24 | 448,900 | — | — |
| 2008-04-17 | $20.44 | $64.38 | 341,200 | — | — |
| 2008-04-16 | $20.54 | $64.69 | 503,600 | — | — |
| 2008-04-15 | $19.88 | $62.61 | 323,100 | — | — |
| 2008-04-14 | $19.67 | $61.95 | 371,200 | — | — |
| 2008-04-11 | $19.48 | $61.35 | 456,600 | — | — |
| 2008-04-10 | $19.77 | $62.27 | 437,300 | — | — |
| 2008-04-09 | $19.45 | $61.26 | 414,500 | — | — |
| 2008-04-08 | $19.80 | $62.36 | 555,800 | — | — |
| 2008-04-07 | $20.14 | $63.43 | 480,000 | — | — |
| 2008-04-04 | $19.58 | $61.67 | 432,300 | — | — |
| 2008-04-03 | $19.37 | $61.01 | 621,000 | — | — |
| 2008-04-02 | $19.82 | $62.42 | 405,400 | — | — |
| 2008-04-01 | $19.67 | $61.95 | 518,100 | — | — |
| 2008-03-31 | $19.21 | $60.50 | 559,600 | — | — |
| 2008-03-28 | $19.26 | $60.66 | 344,800 | — | — |
| 2008-03-27 | $19.49 | $61.39 | 671,300 | — | — |
| 2008-03-26 | $19.66 | $61.92 | 454,100 | — | — |
| 2008-03-25 | $19.98 | $62.93 | 371,100 | — | — |
| 2008-03-24 | $19.83 | $62.46 | 564,700 | — | — |
| 2008-03-20 | $19.13 | $60.25 | 1,529,900 | — | — |
| 2008-03-19 | $19.17 | $60.38 | 799,000 | — | — |
| 2008-03-18 | $19.32 | $60.85 | 784,900 | — | — |
| 2008-03-17 | $19.54 | $61.54 | 433,100 | — | — |
| 2008-03-14 | $19.91 | $62.71 | 708,500 | — | — |
| 2008-03-13 | $20.38 | $64.19 | 701,500 | — | — |
| 2008-03-12 | $20.11 | $63.34 | 637,500 | — | — |
| 2008-03-11 | $19.79 | $62.33 | 825,200 | — | — |
| 2008-03-10 | $19.32 | $60.85 | 815,100 | — | — |
| 2008-03-07 | $19.28 | $60.72 | 581,000 | — | — |
| 2008-03-06 | $18.98 | $59.78 | 493,800 | — | — |
| 2008-03-05 | $19.99 | $62.96 | 537,000 | — | — |
| 2008-03-04 | $20.16 | $63.50 | 694,300 | — | — |
| 2008-03-03 | $19.95 | $62.83 | 1,028,800 | — | — |
| 2008-02-29 | $20.83 | $65.61 | 466,400 | — | — |
| 2008-02-28 | $21.52 | $67.78 | 365,200 | — | — |
| 2008-02-27 | $21.73 | $68.44 | 523,100 | — | — |
| 2008-02-26 | $22.38 | $70.49 | 549,000 | — | — |
| 2008-02-25 | $21.59 | $68.00 | 572,900 | — | — |
| 2008-02-22 | $21.15 | $66.61 | 510,600 | — | — |
| 2008-02-21 | $21.35 | $67.24 | 480,700 | — | — |
| 2008-02-20 | $22.52 | $70.93 | 289,600 | — | — |
| 2008-02-19 | $22.05 | $69.45 | 367,700 | — | — |
| 2008-02-15 | $21.97 | $69.20 | 626,500 | — | — |
| 2008-02-14 | $22.34 | $70.36 | 586,300 | — | — |
| 2008-02-13 | $22.99 | $72.41 | 593,300 | — | — |
| 2008-02-12 | $22.78 | $70.96 | 717,400 | — | — |
| 2008-02-11 | $23.12 | $72.02 | 460,900 | — | — |
| 2008-02-08 | $23.11 | $71.99 | 427,400 | — | — |
| 2008-02-07 | $23.09 | $71.93 | 793,600 | — | — |
| 2008-02-06 | $23.20 | $72.27 | 491,600 | — | — |
| 2008-02-05 | $23.69 | $73.80 | 424,500 | — | — |
| 2008-02-04 | $24.28 | $75.63 | 557,300 | — | — |
| 2008-02-01 | $24.53 | $76.41 | 407,900 | — | — |
| 2008-01-31 | $24.34 | $75.82 | 870,300 | — | — |
| 2008-01-30 | $23.48 | $73.14 | 1,111,000 | — | — |
| 2008-01-29 | $24.57 | $76.54 | 1,020,000 | — | — |
| 2008-01-28 | $24.95 | $77.72 | 1,252,100 | — | — |
| 2008-01-25 | $23.44 | $73.02 | 1,010,200 | — | — |
| 2008-01-24 | $22.56 | $70.28 | 2,954,900 | — | — |
| 2008-01-23 | $26.18 | $81.55 | 1,125,100 | — | — |
| 2008-01-22 | $25.57 | $79.65 | 816,500 | — | — |
| 2008-01-18 | $25.10 | $78.19 | 1,119,600 | — | — |
| 2008-01-17 | $25.14 | $78.31 | 500,500 | — | — |
| 2008-01-16 | $25.55 | $79.59 | 1,153,900 | — | — |
| 2008-01-15 | $25.30 | $78.81 | 537,900 | — | — |
| 2008-01-14 | $26.02 | $81.05 | 541,700 | — | — |
| 2008-01-11 | $26.18 | $81.55 | 704,500 | — | — |
| 2008-01-10 | $26.80 | $83.48 | 663,400 | — | — |
| 2008-01-09 | $27.35 | $85.20 | 621,400 | — | — |
| 2008-01-08 | $26.92 | $83.86 | 624,000 | — | — |
| 2008-01-07 | $29.02 | $90.40 | 714,000 | — | — |
| 2008-01-04 | $28.45 | $88.62 | 750,500 | — | — |
| 2008-01-03 | $30.77 | $95.85 | 461,700 | — | — |
| 2008-01-02 | $31.51 | $98.15 | 740,300 | — | — |