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
- 1984-03-15 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 | $16.24 | $48.11 | 1,577,600 | — | — |
| 2008-12-30 | $16.12 | $47.75 | 1,561,200 | — | — |
| 2008-12-29 | $15.81 | $46.85 | 1,859,600 | — | — |
| 2008-12-26 | $16.06 | $47.59 | 917,400 | — | — |
| 2008-12-24 | $16.03 | $47.49 | 493,600 | — | — |
| 2008-12-23 | $16.05 | $47.55 | 1,275,800 | — | — |
| 2008-12-22 | $16.13 | $47.80 | 1,585,200 | — | — |
| 2008-12-19 | $16.20 | $47.99 | 1,569,000 | — | — |
| 2008-12-18 | $16.31 | $48.32 | 1,954,800 | — | — |
| 2008-12-17 | $16.27 | $48.21 | 1,351,200 | — | — |
| 2008-12-16 | $16.57 | $49.09 | 1,697,800 | — | — |
| 2008-12-15 | $15.96 | $47.30 | 1,650,600 | — | — |
| 2008-12-12 | $15.98 | $47.34 | 2,191,200 | — | — |
| 2008-12-11 | $15.72 | $46.57 | 1,503,800 | — | — |
| 2008-12-10 | $15.48 | $45.86 | 1,552,600 | — | — |
| 2008-12-09 | $15.21 | $45.06 | 2,001,800 | — | — |
| 2008-12-08 | $15.78 | $46.76 | 1,577,400 | — | — |
| 2008-12-05 | $14.97 | $44.36 | 2,399,600 | — | — |
| 2008-12-04 | $14.86 | $44.02 | 2,327,800 | — | — |
| 2008-12-03 | $15.03 | $44.54 | 2,972,400 | — | — |
| 2008-12-02 | $14.60 | $43.26 | 2,198,400 | — | — |
| 2008-12-01 | $15.14 | $44.85 | 2,462,000 | — | — |
| 2008-11-28 | $14.80 | $43.86 | 684,000 | — | — |
| 2008-11-26 | $14.82 | $43.90 | 1,633,000 | — | — |
| 2008-11-25 | $14.93 | $44.23 | 1,803,000 | — | — |
| 2008-11-24 | $14.82 | $43.92 | 1,824,600 | — | — |
| 2008-11-21 | $14.28 | $42.32 | 2,960,800 | — | — |
| 2008-11-20 | $13.31 | $39.44 | 2,417,200 | — | — |
| 2008-11-19 | $14.26 | $42.26 | 2,065,600 | — | — |
| 2008-11-18 | $15.11 | $44.78 | 1,906,000 | — | — |
| 2008-11-17 | $15.95 | $47.25 | 1,293,800 | — | — |
| 2008-11-14 | $16.08 | $47.67 | 1,896,000 | — | — |
| 2008-11-13 | $16.46 | $48.78 | 2,466,600 | — | — |
| 2008-11-12 | $15.90 | $47.10 | 1,237,800 | — | — |
| 2008-11-11 | $16.97 | $49.87 | 1,084,600 | — | — |
| 2008-11-10 | $17.08 | $50.21 | 1,015,000 | — | — |
| 2008-11-07 | $17.14 | $50.37 | 1,359,400 | — | — |
| 2008-11-06 | $17.14 | $50.36 | 1,573,000 | — | — |
| 2008-11-05 | $17.94 | $52.72 | 1,428,200 | — | — |
| 2008-11-04 | $18.41 | $54.10 | 1,083,600 | — | — |
| 2008-11-03 | $17.45 | $51.28 | 1,046,200 | — | — |
| 2008-10-31 | $17.30 | $50.84 | 1,459,800 | — | — |
| 2008-10-30 | $17.18 | $50.50 | 1,466,000 | — | — |
| 2008-10-29 | $16.17 | $47.52 | 1,581,800 | — | — |
| 2008-10-28 | $15.33 | $45.05 | 1,288,000 | — | — |
| 2008-10-27 | $14.52 | $42.67 | 1,305,800 | — | — |
| 2008-10-24 | $15.10 | $44.37 | 1,593,200 | — | — |
| 2008-10-23 | $15.63 | $45.93 | 1,841,600 | — | — |
| 2008-10-22 | $15.68 | $46.06 | 1,723,200 | — | — |
| 2008-10-21 | $16.61 | $48.80 | 2,025,400 | — | — |
| 2008-10-20 | $16.95 | $49.80 | 2,025,000 | — | — |
| 2008-10-17 | $15.63 | $45.93 | 2,441,200 | — | — |
| 2008-10-16 | $14.92 | $43.85 | 3,061,000 | — | — |
| 2008-10-15 | $14.55 | $42.74 | 3,072,600 | — | — |
| 2008-10-14 | $16.46 | $48.37 | 3,756,200 | — | — |
| 2008-10-13 | $17.06 | $50.12 | 336,600 | — | — |
| 2008-10-10 | $14.90 | $43.79 | 3,797,200 | — | — |
| 2008-10-09 | $15.43 | $45.34 | 1,903,600 | — | — |
| 2008-10-08 | $16.78 | $49.30 | 3,249,800 | — | — |
| 2008-10-07 | $16.61 | $48.81 | 2,200,000 | — | — |
| 2008-10-06 | $17.34 | $50.97 | 2,730,600 | — | — |
| 2008-10-03 | $18.16 | $53.35 | 3,554,400 | — | — |
| 2008-10-02 | $18.87 | $55.44 | 2,448,400 | — | — |
| 2008-10-01 | $19.28 | $56.66 | 2,082,000 | — | — |
| 2008-09-30 | $19.05 | $55.97 | 2,174,000 | — | — |
| 2008-09-29 | $18.47 | $54.26 | 3,086,800 | — | — |
| 2008-09-26 | $19.62 | $57.66 | 1,487,200 | — | — |
| 2008-09-25 | $19.50 | $57.32 | 1,627,200 | — | — |
| 2008-09-24 | $19.50 | $57.29 | 1,393,000 | — | — |
| 2008-09-23 | $19.87 | $58.39 | 1,597,200 | — | — |
| 2008-09-22 | $19.93 | $58.57 | 1,369,400 | — | — |
| 2008-09-19 | $20.08 | $59.02 | 1,680,000 | — | — |
| 2008-09-18 | $19.73 | $57.97 | 2,495,400 | — | — |
| 2008-09-17 | $19.08 | $56.09 | 1,870,200 | — | — |
| 2008-09-16 | $19.42 | $57.07 | 2,379,600 | — | — |
| 2008-09-15 | $18.95 | $55.67 | 1,599,600 | — | — |
| 2008-09-12 | $18.87 | $55.44 | 966,600 | — | — |
| 2008-09-11 | $18.63 | $54.75 | 1,017,000 | — | — |
| 2008-09-10 | $18.70 | $54.95 | 1,197,400 | — | — |
| 2008-09-09 | $18.72 | $55.01 | 1,827,800 | — | — |
| 2008-09-08 | $19.57 | $57.50 | 873,000 | — | — |
| 2008-09-05 | $19.35 | $56.86 | 1,011,800 | — | — |
| 2008-09-04 | $19.62 | $57.66 | 1,122,200 | — | — |
| 2008-09-03 | $20.40 | $59.95 | 815,200 | — | — |
| 2008-09-02 | $20.55 | $60.38 | 624,000 | — | — |
| 2008-08-29 | $20.97 | $61.63 | 669,600 | — | — |
| 2008-08-28 | $21.13 | $62.10 | 527,600 | — | — |
| 2008-08-27 | $21.16 | $62.17 | 546,600 | — | — |
| 2008-08-26 | $20.78 | $61.07 | 863,800 | — | — |
| 2008-08-25 | $20.89 | $61.39 | 404,000 | — | — |
| 2008-08-22 | $20.92 | $61.49 | 367,800 | — | — |
| 2008-08-21 | $21.05 | $61.86 | 445,200 | — | — |
| 2008-08-20 | $20.54 | $60.36 | 700,000 | — | — |
| 2008-08-19 | $20.47 | $60.14 | 535,800 | — | — |
| 2008-08-18 | $20.39 | $59.91 | 347,600 | — | — |
| 2008-08-15 | $20.20 | $59.35 | 472,800 | — | — |
| 2008-08-14 | $20.50 | $60.26 | 610,600 | — | — |
| 2008-08-13 | $20.36 | $59.83 | 946,400 | — | — |
| 2008-08-12 | $20.84 | $60.81 | 628,800 | — | — |
| 2008-08-11 | $20.86 | $60.85 | 521,400 | — | — |
| 2008-08-08 | $20.85 | $60.82 | 492,600 | — | — |
| 2008-08-07 | $21.19 | $61.81 | 648,200 | — | — |
| 2008-08-06 | $21.00 | $61.24 | 843,400 | — | — |
| 2008-08-05 | $21.15 | $61.68 | 952,200 | — | — |
| 2008-08-04 | $21.32 | $62.18 | 496,400 | — | — |
| 2008-08-01 | $21.47 | $62.61 | 1,187,000 | — | — |
| 2008-07-31 | $21.94 | $64.00 | 1,273,000 | — | — |
| 2008-07-30 | $21.45 | $62.57 | 833,800 | — | — |
| 2008-07-29 | $21.12 | $61.59 | 660,200 | — | — |
| 2008-07-28 | $21.01 | $61.30 | 420,400 | — | — |
| 2008-07-25 | $21.20 | $61.84 | 546,600 | — | — |
| 2008-07-24 | $21.13 | $61.64 | 665,600 | — | — |
| 2008-07-23 | $21.37 | $62.32 | 611,200 | — | — |
| 2008-07-22 | $21.73 | $63.39 | 682,800 | — | — |
| 2008-07-21 | $21.25 | $62.00 | 808,400 | — | — |
| 2008-07-18 | $20.91 | $60.99 | 616,800 | — | — |
| 2008-07-17 | $20.87 | $60.88 | 718,800 | — | — |
| 2008-07-16 | $21.26 | $62.02 | 654,000 | — | — |
| 2008-07-15 | $21.19 | $61.81 | 721,200 | — | — |
| 2008-07-14 | $21.72 | $63.34 | 879,400 | — | — |
| 2008-07-11 | $20.93 | $61.07 | 680,000 | — | — |
| 2008-07-10 | $20.62 | $60.15 | 464,400 | — | — |
| 2008-07-09 | $20.39 | $59.48 | 588,200 | — | — |
| 2008-07-08 | $20.45 | $59.65 | 699,400 | — | — |
| 2008-07-07 | $20.57 | $59.99 | 926,800 | — | — |
| 2008-07-03 | $21.31 | $62.15 | 511,600 | — | — |
| 2008-07-02 | $21.50 | $62.73 | 825,600 | — | — |
| 2008-07-01 | $21.80 | $63.59 | 299,800 | — | — |
| 2008-06-30 | $21.59 | $62.98 | 856,800 | — | — |
| 2008-06-27 | $21.48 | $62.66 | 633,800 | — | — |
| 2008-06-26 | $21.79 | $63.56 | 406,600 | — | — |
| 2008-06-25 | $22.00 | $64.19 | 441,600 | — | — |
| 2008-06-24 | $21.80 | $63.59 | 468,200 | — | — |
| 2008-06-23 | $22.25 | $64.92 | 794,600 | — | — |
| 2008-06-20 | $22.03 | $64.26 | 418,000 | — | — |
| 2008-06-19 | $22.23 | $64.85 | 709,600 | — | — |
| 2008-06-18 | $22.66 | $66.09 | 501,000 | — | — |
| 2008-06-17 | $22.32 | $65.09 | 398,200 | — | — |
| 2008-06-16 | $21.84 | $63.72 | 643,600 | — | — |
| 2008-06-13 | $21.65 | $63.14 | 443,400 | — | — |
| 2008-06-12 | $21.58 | $62.93 | 581,800 | — | — |
| 2008-06-11 | $21.92 | $63.96 | 444,800 | — | — |
| 2008-06-10 | $21.78 | $63.53 | 880,000 | — | — |
| 2008-06-09 | $22.31 | $65.08 | 597,600 | — | — |
| 2008-06-06 | $22.41 | $65.36 | 399,400 | — | — |
| 2008-06-05 | $22.38 | $65.27 | 627,400 | — | — |
| 2008-06-04 | $22.51 | $65.68 | 747,200 | — | — |
| 2008-06-03 | $22.55 | $65.78 | 1,694,600 | — | — |
| 2008-06-02 | $22.45 | $65.47 | 519,200 | — | — |
| 2008-05-30 | $22.31 | $65.08 | 858,800 | — | — |
| 2008-05-29 | $22.68 | $66.16 | 403,400 | — | — |
| 2008-05-28 | $22.45 | $65.49 | 445,400 | — | — |
| 2008-05-27 | $22.16 | $64.64 | 1,053,400 | — | — |
| 2008-05-23 | $22.84 | $66.64 | 351,200 | — | — |
| 2008-05-22 | $22.83 | $66.60 | 284,200 | — | — |
| 2008-05-21 | $22.83 | $66.58 | 285,000 | — | — |
| 2008-05-20 | $22.83 | $66.61 | 469,600 | — | — |
| 2008-05-19 | $22.26 | $64.93 | 188,400 | — | — |
| 2008-05-16 | $22.24 | $64.86 | 233,400 | — | — |
| 2008-05-15 | $22.12 | $64.52 | 331,600 | — | — |
| 2008-05-14 | $21.97 | $64.07 | 261,400 | — | — |
| 2008-05-13 | $21.70 | $63.30 | 297,600 | — | — |
| 2008-05-12 | $22.04 | $63.81 | 267,200 | — | — |
| 2008-05-09 | $21.86 | $63.28 | 579,800 | — | — |
| 2008-05-08 | $21.27 | $61.58 | 360,600 | — | — |
| 2008-05-07 | $21.34 | $61.80 | 420,600 | — | — |
| 2008-05-06 | $20.84 | $60.35 | 287,800 | — | — |
| 2008-05-05 | $20.44 | $59.18 | 353,600 | — | — |
| 2008-05-02 | $20.50 | $59.34 | 301,200 | — | — |
| 2008-05-01 | $20.31 | $58.80 | 293,800 | — | — |
| 2008-04-30 | $20.59 | $59.61 | 415,600 | — | — |
| 2008-04-29 | $20.58 | $59.60 | 271,400 | — | — |
| 2008-04-28 | $20.98 | $60.74 | 325,800 | — | — |
| 2008-04-25 | $20.75 | $60.09 | 444,400 | — | — |
| 2008-04-24 | $20.90 | $60.51 | 263,600 | — | — |
| 2008-04-23 | $20.98 | $60.73 | 261,600 | — | — |
| 2008-04-22 | $21.18 | $61.34 | 244,000 | — | — |
| 2008-04-21 | $21.15 | $61.23 | 368,000 | — | — |
| 2008-04-18 | $21.20 | $61.36 | 274,600 | — | — |
| 2008-04-17 | $20.95 | $60.64 | 291,200 | — | — |
| 2008-04-16 | $21.19 | $61.35 | 379,400 | — | — |
| 2008-04-15 | $20.76 | $60.12 | 380,200 | — | — |
| 2008-04-14 | $20.67 | $59.86 | 313,600 | — | — |
| 2008-04-11 | $20.43 | $59.16 | 262,600 | — | — |
| 2008-04-10 | $20.80 | $60.21 | 619,600 | — | — |
| 2008-04-09 | $20.74 | $60.03 | 590,200 | — | — |
| 2008-04-08 | $20.93 | $60.60 | 688,200 | — | — |
| 2008-04-07 | $20.97 | $60.71 | 1,055,800 | — | — |
| 2008-04-04 | $21.01 | $60.84 | 1,033,400 | — | — |
| 2008-04-03 | $20.99 | $60.76 | 534,400 | — | — |
| 2008-04-02 | $20.79 | $60.18 | 658,600 | — | — |
| 2008-04-01 | $20.46 | $59.24 | 349,800 | — | — |
| 2008-03-31 | $20.58 | $59.58 | 679,200 | — | — |
| 2008-03-28 | $20.86 | $60.38 | 783,800 | — | — |
| 2008-03-27 | $20.69 | $59.90 | 1,069,600 | — | — |
| 2008-03-26 | $20.29 | $58.73 | 848,600 | — | — |
| 2008-03-25 | $20.32 | $58.83 | 698,800 | — | — |
| 2008-03-24 | $19.76 | $57.21 | 476,600 | — | — |
| 2008-03-20 | $19.71 | $57.05 | 683,600 | — | — |
| 2008-03-19 | $19.28 | $55.81 | 725,400 | — | — |
| 2008-03-18 | $20.26 | $58.66 | 693,400 | — | — |
| 2008-03-17 | $20.06 | $58.08 | 588,600 | — | — |
| 2008-03-14 | $20.73 | $60.00 | 825,600 | — | — |
| 2008-03-13 | $20.98 | $60.74 | 1,055,800 | — | — |
| 2008-03-12 | $20.92 | $60.55 | 523,800 | — | — |
| 2008-03-11 | $21.23 | $61.45 | 680,800 | — | — |
| 2008-03-10 | $20.59 | $59.61 | 659,400 | — | — |
| 2008-03-07 | $20.97 | $60.71 | 512,200 | — | — |
| 2008-03-06 | $21.20 | $61.38 | 747,000 | — | — |
| 2008-03-05 | $21.26 | $61.55 | 910,400 | — | — |
| 2008-03-04 | $20.60 | $59.64 | 929,000 | — | — |
| 2008-03-03 | $20.70 | $59.92 | 748,000 | — | — |
| 2008-02-29 | $20.60 | $59.64 | 699,400 | — | — |
| 2008-02-28 | $21.45 | $62.10 | 725,800 | — | — |
| 2008-02-27 | $20.88 | $60.45 | 644,800 | — | — |
| 2008-02-26 | $20.65 | $59.79 | 793,000 | — | — |
| 2008-02-25 | $20.32 | $58.83 | 914,400 | — | — |
| 2008-02-22 | $20.26 | $58.66 | 607,000 | — | — |
| 2008-02-21 | $20.15 | $58.34 | 511,800 | — | — |
| 2008-02-20 | $20.43 | $59.15 | 832,000 | — | — |
| 2008-02-19 | $19.90 | $57.60 | 701,200 | — | — |
| 2008-02-15 | $20.03 | $57.99 | 301,400 | — | — |
| 2008-02-14 | $20.16 | $58.37 | 401,000 | — | — |
| 2008-02-13 | $20.33 | $58.85 | 376,000 | — | — |
| 2008-02-12 | $20.35 | $58.44 | 460,000 | — | — |
| 2008-02-11 | $20.19 | $57.98 | 576,200 | — | — |
| 2008-02-08 | $19.71 | $56.59 | 591,000 | — | — |
| 2008-02-07 | $19.64 | $56.39 | 844,200 | — | — |
| 2008-02-06 | $19.83 | $56.96 | 448,000 | — | — |
| 2008-02-05 | $19.90 | $57.13 | 688,000 | — | — |
| 2008-02-04 | $20.31 | $58.33 | 367,600 | — | — |
| 2008-02-01 | $20.17 | $57.94 | 697,000 | — | — |
| 2008-01-31 | $19.91 | $57.16 | 1,418,000 | — | — |
| 2008-01-30 | $19.52 | $56.06 | 965,200 | — | — |
| 2008-01-29 | $19.54 | $56.10 | 509,000 | — | — |
| 2008-01-28 | $19.07 | $54.75 | 366,000 | — | — |
| 2008-01-25 | $18.88 | $54.22 | 725,800 | — | — |
| 2008-01-24 | $18.75 | $53.85 | 473,200 | — | — |
| 2008-01-23 | $18.61 | $53.44 | 892,600 | — | — |
| 2008-01-22 | $18.67 | $53.62 | 751,400 | — | — |
| 2008-01-18 | $18.59 | $53.39 | 470,800 | — | — |
| 2008-01-17 | $18.88 | $54.22 | 585,800 | — | — |
| 2008-01-16 | $19.10 | $54.85 | 459,400 | — | — |
| 2008-01-15 | $19.22 | $55.20 | 408,000 | — | — |
| 2008-01-14 | $19.61 | $56.30 | 476,600 | — | — |
| 2008-01-11 | $19.52 | $56.06 | 482,200 | — | — |
| 2008-01-10 | $19.88 | $57.09 | 597,000 | — | — |
| 2008-01-09 | $20.02 | $57.49 | 740,400 | — | — |
| 2008-01-08 | $19.55 | $56.14 | 601,400 | — | — |
| 2008-01-07 | $19.75 | $56.72 | 683,000 | — | — |
| 2008-01-04 | $19.86 | $57.02 | 526,000 | — | — |
| 2008-01-03 | $20.17 | $57.91 | 610,400 | — | — |
| 2008-01-02 | $20.28 | $58.23 | 1,175,600 | — | — |