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 | $18.71 | $42.00 | 1,700 | — | — |
| 2008-12-30 | $18.95 | $42.54 | 3,300 | — | — |
| 2008-12-29 | $18.50 | $41.53 | 1,200 | — | — |
| 2008-12-26 | $18.55 | $41.64 | 11,300 | — | — |
| 2008-12-24 | $18.69 | $41.96 | 4,800 | — | — |
| 2008-12-23 | $18.65 | $41.87 | 10,100 | — | — |
| 2008-12-22 | $18.05 | $40.52 | 5,700 | — | — |
| 2008-12-19 | $18.26 | $40.99 | 14,400 | — | — |
| 2008-12-18 | $18.30 | $41.08 | 4,300 | — | — |
| 2008-12-17 | $18.39 | $41.29 | 8,300 | — | — |
| 2008-12-16 | $18.60 | $41.76 | 3,800 | — | — |
| 2008-12-15 | $18.20 | $40.86 | 14,700 | — | — |
| 2008-12-12 | $18.88 | $42.39 | 1,100 | — | — |
| 2008-12-11 | $18.30 | $41.08 | 10,700 | — | — |
| 2008-12-10 | $18.15 | $40.75 | 6,600 | — | — |
| 2008-12-09 | $18.26 | $40.99 | 6,100 | — | — |
| 2008-12-08 | $19.00 | $42.66 | 5,100 | — | — |
| 2008-12-05 | $18.84 | $42.30 | 10,900 | — | — |
| 2008-12-04 | $18.60 | $41.76 | 14,300 | — | — |
| 2008-12-03 | $20.10 | $41.25 | 15,600 | — | — |
| 2008-12-02 | $19.50 | $40.02 | 17,700 | — | — |
| 2008-12-01 | $19.24 | $39.49 | 15,800 | — | — |
| 2008-11-28 | $20.15 | $41.35 | 13,700 | — | — |
| 2008-11-26 | $20.20 | $41.46 | 21,500 | — | — |
| 2008-11-25 | $19.05 | $39.10 | 10,800 | — | — |
| 2008-11-24 | $18.10 | $37.15 | 25,200 | — | — |
| 2008-11-21 | $17.95 | $36.84 | 1,900 | — | — |
| 2008-11-20 | $17.50 | $35.92 | 7,700 | — | — |
| 2008-11-19 | $18.78 | $38.54 | 400 | — | — |
| 2008-11-18 | $18.88 | $38.75 | 1,900 | — | — |
| 2008-11-17 | $18.93 | $38.85 | 500 | — | — |
| 2008-11-14 | $18.95 | $38.89 | 1,200 | — | — |
| 2008-11-13 | $19.65 | $40.33 | 3,800 | — | — |
| 2008-11-12 | $20.00 | $41.05 | 1,900 | — | — |
| 2008-11-11 | $20.50 | $42.07 | 1,500 | — | — |
| 2008-11-10 | $20.00 | $41.05 | 1,000 | — | — |
| 2008-11-07 | $18.90 | $38.79 | 200 | — | — |
| 2008-11-06 | $18.65 | $38.28 | 200 | — | — |
| 2008-11-05 | $18.59 | $38.15 | 2,700 | — | — |
| 2008-11-04 | $18.18 | $37.31 | 2,800 | — | — |
| 2008-11-03 | $19.50 | $40.02 | 1,500 | — | — |
| 2008-10-31 | $19.70 | $40.43 | 1,800 | — | — |
| 2008-10-30 | $19.35 | $39.71 | 2,500 | — | — |
| 2008-10-29 | $19.35 | $39.71 | 1,500 | — | — |
| 2008-10-28 | $19.95 | $40.94 | 400 | — | — |
| 2008-10-27 | $20.00 | $41.05 | 200 | — | — |
| 2008-10-24 | $19.80 | $40.64 | 100 | — | — |
| 2008-10-23 | $20.00 | $41.05 | 2,900 | — | — |
| 2008-10-22 | $19.40 | $39.82 | 3,800 | — | — |
| 2008-10-21 | $20.00 | $41.05 | 1,100 | — | — |
| 2008-10-20 | $20.45 | $41.97 | 2,000 | — | — |
| 2008-10-17 | $19.75 | $40.53 | 2,500 | — | — |
| 2008-10-16 | $19.30 | $39.61 | 1,200 | — | — |
| 2008-10-15 | $18.25 | $37.46 | 6,500 | — | — |
| 2008-10-14 | $18.80 | $38.58 | 300 | — | — |
| 2008-10-13 | $18.55 | $38.07 | 3,500 | — | — |
| 2008-10-10 | $18.00 | $36.94 | 5,600 | — | — |
| 2008-10-09 | $17.55 | $36.02 | 1,400 | — | — |
| 2008-10-08 | $18.00 | $36.94 | 1,800 | — | — |
| 2008-10-07 | $18.65 | $38.28 | 2,800 | — | — |
| 2008-10-06 | $18.90 | $38.79 | 7,000 | — | — |
| 2008-10-03 | $18.25 | $37.46 | 2,800 | — | — |
| 2008-10-02 | $18.50 | $37.97 | 6,800 | — | — |
| 2008-10-01 | $18.65 | $38.28 | 3,800 | — | — |
| 2008-09-30 | $18.35 | $37.66 | 2,600 | — | — |
| 2008-09-29 | $18.25 | $37.46 | 4,600 | — | — |
| 2008-09-26 | $18.73 | $38.44 | 9,200 | — | — |
| 2008-09-25 | $20.48 | $42.03 | 8,400 | — | — |
| 2008-09-24 | $20.39 | $41.85 | 3,400 | — | — |
| 2008-09-23 | $18.99 | $38.97 | 2,500 | — | — |
| 2008-09-22 | $19.00 | $38.99 | 5,100 | — | — |
| 2008-09-19 | $20.25 | $41.56 | 600 | — | — |
| 2008-09-18 | $19.45 | $39.92 | 6,400 | — | — |
| 2008-09-17 | $19.40 | $39.82 | 6,900 | — | — |
| 2008-09-16 | $19.84 | $40.72 | 3,100 | — | — |
| 2008-09-15 | $20.42 | $41.91 | 1,900 | — | — |
| 2008-09-12 | $20.51 | $42.09 | 1,000 | — | — |
| 2008-09-11 | $20.74 | $42.57 | 3,000 | — | — |
| 2008-09-10 | $21.00 | $43.10 | 700 | — | — |
| 2008-09-09 | $21.05 | $43.20 | 8,400 | — | — |
| 2008-09-08 | $21.54 | $44.21 | 2,100 | — | — |
| 2008-09-05 | $21.79 | $44.72 | 1,300 | — | — |
| 2008-09-04 | $21.16 | $43.43 | 1,000 | — | — |
| 2008-09-03 | $21.25 | $43.61 | 2,600 | — | — |
| 2008-09-02 | $21.49 | $44.10 | 800 | — | — |
| 2008-08-29 | $21.40 | $43.46 | 1,300 | — | — |
| 2008-08-28 | $21.62 | $43.91 | 5,300 | — | — |
| 2008-08-27 | $21.62 | $43.91 | 3,600 | — | — |
| 2008-08-26 | $21.60 | $43.86 | 1,400 | — | — |
| 2008-08-25 | $21.35 | $43.36 | 6,800 | — | — |
| 2008-08-22 | $21.40 | $43.46 | 1,500 | — | — |
| 2008-08-21 | $21.20 | $43.05 | 1,700 | — | — |
| 2008-08-20 | $20.92 | $42.48 | 13,800 | — | — |
| 2008-08-19 | $20.53 | $41.69 | 43,000 | — | — |
| 2008-08-18 | $20.37 | $41.37 | 3,400 | — | — |
| 2008-08-15 | $21.45 | $43.56 | 6,200 | — | — |
| 2008-08-14 | $21.00 | $42.65 | 7,200 | — | — |
| 2008-08-13 | $22.00 | $44.68 | 1,500 | — | — |
| 2008-08-12 | $21.70 | $44.07 | 1,800 | — | — |
| 2008-08-11 | $21.25 | $43.15 | 5,200 | — | — |
| 2008-08-08 | $21.26 | $43.17 | 3,000 | — | — |
| 2008-08-07 | $21.32 | $43.30 | 1,800 | — | — |
| 2008-08-06 | $21.00 | $42.65 | 1,700 | — | — |
| 2008-08-05 | $19.96 | $40.53 | 3,400 | — | — |
| 2008-08-04 | $21.05 | $42.75 | 300 | — | — |
| 2008-08-01 | $21.30 | $43.26 | 300 | — | — |
| 2008-07-31 | $21.05 | $42.75 | 900 | — | — |
| 2008-07-30 | $20.75 | $42.14 | 2,000 | — | — |
| 2008-07-29 | $19.55 | $39.70 | 7,300 | — | — |
| 2008-07-28 | $21.30 | $43.26 | 600 | — | — |
| 2008-07-25 | $21.58 | $43.82 | 2,800 | — | — |
| 2008-07-24 | $21.35 | $43.36 | 1,400 | — | — |
| 2008-07-23 | $20.50 | $41.63 | 1,300 | — | — |
| 2008-07-22 | $19.70 | $40.01 | 2,900 | — | — |
| 2008-07-21 | $19.97 | $40.55 | 1,600 | — | — |
| 2008-07-18 | $20.18 | $40.98 | 3,200 | — | — |
| 2008-07-17 | $18.99 | $38.56 | 700 | — | — |
| 2008-07-16 | $18.95 | $38.48 | 1,600 | — | — |
| 2008-07-15 | $18.70 | $37.98 | 900 | — | — |
| 2008-07-14 | $18.78 | $38.14 | 2,800 | — | — |
| 2008-07-11 | $18.39 | $37.35 | 1,900 | — | — |
| 2008-07-10 | $18.39 | $37.35 | 5,500 | — | — |
| 2008-07-09 | $18.96 | $38.50 | 3,300 | — | — |
| 2008-07-08 | $19.20 | $38.99 | 1,700 | — | — |
| 2008-07-07 | $18.70 | $37.98 | 5,700 | — | — |
| 2008-07-03 | $18.25 | $37.06 | 2,100 | — | — |
| 2008-07-02 | $18.46 | $37.49 | 3,300 | — | — |
| 2008-07-01 | $18.37 | $37.31 | 3,500 | — | — |
| 2008-06-30 | $18.99 | $38.56 | 6,200 | — | — |
| 2008-06-27 | $18.06 | $36.68 | 3,900 | — | — |
| 2008-06-26 | $17.75 | $36.05 | 5,700 | — | — |
| 2008-06-25 | $18.05 | $36.66 | 36,100 | — | — |
| 2008-06-24 | $18.10 | $36.76 | 18,700 | — | — |
| 2008-06-23 | $18.65 | $37.87 | 38,900 | — | — |
| 2008-06-20 | $21.69 | $44.05 | 400 | — | — |
| 2008-06-19 | $20.75 | $42.14 | 2,400 | — | — |
| 2008-06-18 | $20.99 | $42.63 | 12,300 | — | — |
| 2008-06-17 | $22.50 | $45.69 | 400 | — | — |
| 2008-06-16 | $21.87 | $44.41 | 16,800 | — | — |
| 2008-06-13 | $22.55 | $45.79 | 3,000 | — | — |
| 2008-06-12 | $21.35 | $43.36 | 1,800 | — | — |
| 2008-06-11 | $21.50 | $43.66 | 4,300 | — | — |
| 2008-06-10 | $22.16 | $45.00 | 1,000 | — | — |
| 2008-06-09 | $21.97 | $44.62 | 5,400 | — | — |
| 2008-06-06 | $22.60 | $45.90 | 1,600 | — | — |
| 2008-06-05 | $23.00 | $46.71 | 2,000 | — | — |
| 2008-06-04 | $22.60 | $45.90 | 1,500 | — | — |
| 2008-06-03 | $22.60 | $45.49 | 4,400 | — | — |
| 2008-06-02 | $22.95 | $46.19 | 2,600 | — | — |
| 2008-05-30 | $23.18 | $46.66 | 2,000 | — | — |
| 2008-05-29 | $22.55 | $45.39 | 6,000 | — | — |
| 2008-05-28 | $22.40 | $45.09 | 7,300 | — | — |
| 2008-05-27 | $22.05 | $44.38 | 5,200 | — | — |
| 2008-05-23 | $21.54 | $43.36 | 2,400 | — | — |
| 2008-05-22 | $21.94 | $44.16 | 1,800 | — | — |
| 2008-05-21 | $22.10 | $44.48 | 2,500 | — | — |
| 2008-05-20 | $22.20 | $44.68 | 1,200 | — | — |
| 2008-05-19 | $22.40 | $45.09 | 1,300 | — | — |
| 2008-05-16 | $22.24 | $44.76 | 2,500 | — | — |
| 2008-05-15 | $22.44 | $45.17 | 4,900 | — | — |
| 2008-05-14 | $22.50 | $45.29 | 8,300 | — | — |
| 2008-05-13 | $21.50 | $43.27 | 2,400 | — | — |
| 2008-05-12 | $21.50 | $43.27 | 1,800 | — | — |
| 2008-05-09 | $21.10 | $42.47 | 4,400 | — | — |
| 2008-05-08 | $20.02 | $40.30 | 1,600 | — | — |
| 2008-05-07 | $20.70 | $41.66 | 2,000 | — | — |
| 2008-05-06 | $20.20 | $40.66 | 900 | — | — |
| 2008-05-05 | $19.95 | $40.16 | 700 | — | — |
| 2008-05-02 | $20.68 | $41.62 | 1,900 | — | — |
| 2008-05-01 | $20.93 | $42.13 | 1,700 | — | — |
| 2008-04-30 | $20.99 | $42.25 | 1,500 | — | — |
| 2008-04-29 | $20.75 | $41.77 | 1,800 | — | — |
| 2008-04-28 | $21.20 | $42.67 | 1,500 | — | — |
| 2008-04-25 | $21.00 | $42.27 | 1,000 | — | — |
| 2008-04-24 | $20.89 | $42.05 | 1,200 | — | — |
| 2008-04-23 | $20.55 | $41.36 | 1,300 | — | — |
| 2008-04-22 | $21.40 | $43.07 | 1,800 | — | — |
| 2008-04-21 | $20.40 | $41.06 | 800 | — | — |
| 2008-04-18 | $20.30 | $40.86 | 1,500 | — | — |
| 2008-04-17 | $20.85 | $41.97 | 2,700 | — | — |
| 2008-04-16 | $20.55 | $41.36 | 5,200 | — | — |
| 2008-04-15 | $19.37 | $38.99 | 1,800 | — | — |
| 2008-04-14 | $19.03 | $38.30 | 2,500 | — | — |
| 2008-04-11 | $19.55 | $39.35 | 1,600 | — | — |
| 2008-04-10 | $19.35 | $38.95 | 900 | — | — |
| 2008-04-09 | $20.10 | $40.46 | 4,400 | — | — |
| 2008-04-08 | $20.96 | $42.19 | 600 | — | — |
| 2008-04-07 | $20.34 | $40.94 | 1,000 | — | — |
| 2008-04-04 | $20.44 | $41.14 | 800 | — | — |
| 2008-04-03 | $19.74 | $39.73 | 400 | — | — |
| 2008-04-02 | $19.75 | $39.75 | 900 | — | — |
| 2008-04-01 | $20.00 | $40.26 | 1,600 | — | — |
| 2008-03-31 | $20.00 | $40.26 | 1,100 | — | — |
| 2008-03-28 | $19.75 | $39.75 | 1,300 | — | — |
| 2008-03-27 | $19.70 | $39.65 | 500 | — | — |
| 2008-03-26 | $19.70 | $39.65 | 600 | — | — |
| 2008-03-25 | $19.20 | $38.65 | 3,000 | — | — |
| 2008-03-24 | $18.64 | $37.52 | 3,000 | — | — |
| 2008-03-20 | $18.38 | $37.00 | 4,800 | — | — |
| 2008-03-19 | $19.00 | $38.24 | 9,100 | — | — |
| 2008-03-18 | $19.45 | $39.15 | 1,000 | — | — |
| 2008-03-17 | $20.00 | $40.26 | 5,400 | — | — |
| 2008-03-14 | $20.15 | $40.56 | 1,000 | — | — |
| 2008-03-13 | $20.40 | $41.06 | 1,600 | — | — |
| 2008-03-12 | $20.80 | $41.87 | 700 | — | — |
| 2008-03-11 | $20.80 | $41.87 | 15,900 | — | — |
| 2008-03-10 | $21.22 | $42.71 | 4,900 | — | — |
| 2008-03-07 | $21.10 | $42.47 | 13,500 | — | — |
| 2008-03-06 | $22.06 | $44.40 | 8,300 | — | — |
| 2008-03-05 | $22.06 | $44.40 | 16,900 | — | — |
| 2008-03-04 | $22.01 | $44.30 | 26,200 | — | — |
| 2008-03-03 | $23.66 | $44.20 | 68,900 | — | — |
| 2008-02-29 | $21.81 | $40.74 | 3,400 | — | — |
| 2008-02-28 | $22.35 | $41.75 | 7,000 | — | — |
| 2008-02-27 | $22.15 | $41.38 | 18,000 | — | — |
| 2008-02-26 | $21.45 | $40.07 | 18,300 | — | — |
| 2008-02-25 | $19.75 | $36.90 | 26,200 | — | — |
| 2008-02-22 | $19.00 | $35.50 | 2,400 | — | — |
| 2008-02-21 | $19.25 | $35.96 | 1,600 | — | — |
| 2008-02-20 | $18.75 | $35.03 | 500 | — | — |
| 2008-02-19 | $18.90 | $35.31 | 3,200 | — | — |
| 2008-02-15 | $18.75 | $35.03 | 2,900 | — | — |
| 2008-02-14 | $18.70 | $34.93 | 6,700 | — | — |
| 2008-02-13 | $18.65 | $34.84 | 300 | — | — |
| 2008-02-12 | $18.90 | $35.31 | 0 | — | — |
| 2008-02-11 | $18.90 | $35.31 | 1,300 | — | — |
| 2008-02-08 | $19.10 | $35.68 | 900 | — | — |
| 2008-02-07 | $19.25 | $35.96 | 800 | — | — |
| 2008-02-06 | $19.65 | $36.71 | 1,700 | — | — |
| 2008-02-05 | $19.25 | $35.96 | 800 | — | — |
| 2008-02-04 | $19.25 | $35.96 | 2,100 | — | — |
| 2008-02-01 | $19.20 | $35.87 | 2,000 | — | — |
| 2008-01-31 | $19.40 | $36.24 | 3,000 | — | — |
| 2008-01-30 | $19.00 | $35.50 | 5,100 | — | — |
| 2008-01-29 | $18.25 | $34.09 | 1,500 | — | — |
| 2008-01-28 | $17.20 | $32.13 | 1,900 | — | — |
| 2008-01-25 | $17.58 | $32.84 | 1,100 | — | — |
| 2008-01-24 | $17.40 | $32.51 | 1,200 | — | — |
| 2008-01-23 | $17.20 | $32.13 | 3,000 | — | — |
| 2008-01-22 | $17.20 | $32.13 | 4,000 | — | — |
| 2008-01-18 | $17.75 | $33.16 | 4,900 | — | — |
| 2008-01-17 | $18.00 | $33.63 | 1,100 | — | — |
| 2008-01-16 | $18.67 | $34.88 | 1,400 | — | — |
| 2008-01-15 | $18.45 | $34.47 | 10,700 | — | — |
| 2008-01-14 | $18.82 | $35.16 | 14,700 | — | — |
| 2008-01-11 | $19.00 | $35.50 | 0 | — | — |
| 2008-01-10 | $19.00 | $35.50 | 0 | — | — |
| 2008-01-09 | $19.00 | $35.50 | 1,600 | — | — |
| 2008-01-08 | $19.05 | $35.59 | 11,900 | — | — |
| 2008-01-07 | $19.70 | $36.80 | 3,700 | — | — |
| 2008-01-04 | $20.00 | $37.36 | 6,000 | — | — |
| 2008-01-03 | $19.80 | $36.99 | 3,900 | — | — |
| 2008-01-02 | $19.30 | $36.06 | 1,000 | — | — |