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 | $14.06 | $71.69 | 639,000 | — | — |
| 2008-12-30 | $14.03 | $71.56 | 1,485,800 | — | — |
| 2008-12-29 | $13.66 | $69.65 | 325,800 | — | — |
| 2008-12-26 | $13.41 | $68.40 | 60,800 | — | — |
| 2008-12-24 | $13.22 | $67.40 | 98,400 | — | — |
| 2008-12-23 | $13.23 | $67.45 | 217,000 | — | — |
| 2008-12-22 | $13.58 | $69.24 | 273,200 | — | — |
| 2008-12-19 | $14.02 | $71.48 | 830,400 | — | — |
| 2008-12-18 | $13.31 | $67.86 | 409,200 | — | — |
| 2008-12-17 | $13.73 | $70.03 | 346,200 | — | — |
| 2008-12-16 | $13.81 | $70.41 | 392,000 | — | — |
| 2008-12-15 | $13.03 | $66.46 | 627,600 | — | — |
| 2008-12-12 | $13.54 | $69.03 | 466,600 | — | — |
| 2008-12-11 | $13.35 | $68.09 | 466,800 | — | — |
| 2008-12-10 | $14.12 | $72.02 | 441,000 | — | — |
| 2008-12-09 | $14.10 | $71.92 | 376,000 | — | — |
| 2008-12-08 | $14.85 | $75.74 | 364,600 | — | — |
| 2008-12-05 | $14.28 | $72.81 | 312,800 | — | — |
| 2008-12-04 | $13.95 | $71.12 | 484,600 | — | — |
| 2008-12-03 | $13.97 | $71.25 | 227,600 | — | — |
| 2008-12-02 | $13.53 | $68.98 | 346,200 | — | — |
| 2008-12-01 | $12.78 | $65.18 | 714,400 | — | — |
| 2008-11-28 | $14.76 | $75.28 | 145,600 | — | — |
| 2008-11-26 | $14.23 | $72.58 | 321,800 | — | — |
| 2008-11-25 | $13.81 | $70.44 | 537,200 | — | — |
| 2008-11-24 | $13.83 | $70.54 | 495,000 | — | — |
| 2008-11-21 | $13.24 | $67.53 | 727,600 | — | — |
| 2008-11-20 | $12.98 | $66.18 | 740,200 | — | — |
| 2008-11-19 | $14.74 | $75.18 | 438,000 | — | — |
| 2008-11-18 | $16.01 | $81.66 | 575,200 | — | — |
| 2008-11-17 | $16.25 | $82.91 | 521,000 | — | — |
| 2008-11-14 | $16.58 | $84.56 | 711,800 | — | — |
| 2008-11-13 | $17.57 | $89.59 | 999,000 | — | — |
| 2008-11-12 | $17.96 | $91.58 | 400,600 | — | — |
| 2008-11-11 | $19.46 | $99.25 | 389,000 | — | — |
| 2008-11-10 | $19.72 | $100.58 | 314,000 | — | — |
| 2008-11-07 | $19.98 | $101.88 | 348,200 | — | — |
| 2008-11-06 | $19.88 | $101.37 | 412,000 | — | — |
| 2008-11-05 | $20.61 | $105.12 | 334,800 | — | — |
| 2008-11-04 | $21.74 | $110.88 | 509,600 | — | — |
| 2008-11-03 | $21.45 | $109.06 | 404,800 | — | — |
| 2008-10-31 | $21.08 | $107.20 | 386,000 | — | — |
| 2008-10-30 | $20.26 | $103.06 | 302,000 | — | — |
| 2008-10-29 | $19.56 | $99.45 | 403,000 | — | — |
| 2008-10-28 | $18.44 | $93.78 | 842,200 | — | — |
| 2008-10-27 | $16.90 | $85.92 | 408,200 | — | — |
| 2008-10-24 | $17.58 | $89.38 | 322,200 | — | — |
| 2008-10-23 | $18.34 | $93.27 | 388,800 | — | — |
| 2008-10-22 | $18.83 | $95.73 | 288,600 | — | — |
| 2008-10-21 | $20.39 | $103.67 | 291,600 | — | — |
| 2008-10-20 | $21.06 | $107.10 | 215,600 | — | — |
| 2008-10-17 | $20.04 | $101.89 | 448,000 | — | — |
| 2008-10-16 | $20.30 | $103.24 | 469,000 | — | — |
| 2008-10-15 | $18.77 | $95.45 | 226,400 | — | — |
| 2008-10-14 | $20.62 | $104.84 | 208,200 | — | — |
| 2008-10-13 | $21.20 | $107.81 | 500,400 | — | — |
| 2008-10-10 | $19.99 | $101.66 | 611,000 | — | — |
| 2008-10-09 | $18.58 | $94.49 | 498,800 | — | — |
| 2008-10-08 | $19.17 | $97.46 | 389,000 | — | — |
| 2008-10-07 | $19.34 | $98.35 | 288,000 | — | — |
| 2008-10-06 | $19.90 | $101.20 | 372,000 | — | — |
| 2008-10-03 | $20.58 | $104.63 | 249,200 | — | — |
| 2008-10-02 | $20.49 | $104.18 | 238,600 | — | — |
| 2008-10-01 | $21.02 | $106.90 | 309,000 | — | — |
| 2008-09-30 | $22.28 | $113.28 | 305,800 | — | — |
| 2008-09-29 | $21.42 | $108.93 | 741,000 | — | — |
| 2008-09-26 | $22.46 | $114.22 | 351,600 | — | — |
| 2008-09-25 | $22.25 | $113.15 | 325,200 | — | — |
| 2008-09-24 | $22.26 | $113.20 | 266,600 | — | — |
| 2008-09-23 | $22.84 | $116.15 | 235,200 | — | — |
| 2008-09-22 | $23.45 | $119.26 | 404,800 | — | — |
| 2008-09-19 | $24.59 | $125.05 | 1,271,400 | — | — |
| 2008-09-18 | $24.11 | $122.59 | 841,600 | — | — |
| 2008-09-17 | $21.59 | $109.82 | 456,200 | — | — |
| 2008-09-16 | $21.88 | $111.27 | 375,400 | — | — |
| 2008-09-15 | $20.82 | $105.88 | 113,600 | — | — |
| 2008-09-12 | $21.85 | $111.12 | 170,800 | — | — |
| 2008-09-11 | $21.75 | $110.58 | 212,600 | — | — |
| 2008-09-10 | $21.58 | $109.75 | 247,200 | — | — |
| 2008-09-09 | $21.01 | $106.87 | 249,000 | — | — |
| 2008-09-08 | $21.50 | $109.31 | 315,600 | — | — |
| 2008-09-05 | $20.67 | $105.14 | 361,200 | — | — |
| 2008-09-04 | $21.25 | $108.04 | 250,000 | — | — |
| 2008-09-03 | $21.90 | $111.37 | 285,800 | — | — |
| 2008-09-02 | $21.89 | $111.30 | 282,800 | — | — |
| 2008-08-29 | $21.65 | $110.10 | 282,600 | — | — |
| 2008-08-28 | $21.98 | $111.75 | 207,400 | — | — |
| 2008-08-27 | $21.57 | $109.69 | 177,400 | — | — |
| 2008-08-26 | $21.42 | $108.96 | 246,400 | — | — |
| 2008-08-25 | $21.16 | $107.61 | 206,800 | — | — |
| 2008-08-22 | $21.89 | $111.30 | 187,000 | — | — |
| 2008-08-21 | $21.58 | $109.72 | 183,200 | — | — |
| 2008-08-20 | $22.03 | $112.03 | 389,200 | — | — |
| 2008-08-19 | $22.00 | $111.88 | 310,200 | — | — |
| 2008-08-18 | $22.83 | $116.08 | 244,000 | — | — |
| 2008-08-15 | $23.00 | $116.97 | 426,600 | — | — |
| 2008-08-14 | $23.00 | $116.97 | 329,200 | — | — |
| 2008-08-13 | $23.12 | $117.55 | 493,400 | — | — |
| 2008-08-12 | $23.32 | $118.59 | 641,600 | — | — |
| 2008-08-11 | $23.40 | $118.98 | 667,800 | — | — |
| 2008-08-08 | $22.08 | $112.29 | 617,400 | — | — |
| 2008-08-07 | $21.30 | $108.30 | 377,000 | — | — |
| 2008-08-06 | $21.17 | $107.69 | 494,000 | — | — |
| 2008-08-05 | $21.39 | $108.78 | 648,000 | — | — |
| 2008-08-04 | $20.80 | $105.44 | 182,000 | — | — |
| 2008-08-01 | $20.80 | $105.44 | 219,600 | — | — |
| 2008-07-31 | $20.75 | $105.23 | 257,200 | — | — |
| 2008-07-30 | $20.95 | $106.20 | 327,600 | — | — |
| 2008-07-29 | $20.77 | $105.31 | 1,130,800 | — | — |
| 2008-07-28 | $21.03 | $106.63 | 359,000 | — | — |
| 2008-07-25 | $20.54 | $104.12 | 224,800 | — | — |
| 2008-07-24 | $19.99 | $101.33 | 181,400 | — | — |
| 2008-07-23 | $20.20 | $102.42 | 302,200 | — | — |
| 2008-07-22 | $20.30 | $102.90 | 210,000 | — | — |
| 2008-07-21 | $19.06 | $96.61 | 141,200 | — | — |
| 2008-07-18 | $18.50 | $93.77 | 231,600 | — | — |
| 2008-07-17 | $19.07 | $96.69 | 144,200 | — | — |
| 2008-07-16 | $18.57 | $94.15 | 162,000 | — | — |
| 2008-07-15 | $17.83 | $90.43 | 218,800 | — | — |
| 2008-07-14 | $17.93 | $90.91 | 172,800 | — | — |
| 2008-07-11 | $18.29 | $92.71 | 213,800 | — | — |
| 2008-07-10 | $18.42 | $93.42 | 217,200 | — | — |
| 2008-07-09 | $18.24 | $92.48 | 429,600 | — | — |
| 2008-07-08 | $19.17 | $97.20 | 345,600 | — | — |
| 2008-07-07 | $18.09 | $91.75 | 266,000 | — | — |
| 2008-07-03 | $18.39 | $93.24 | 178,400 | — | — |
| 2008-07-02 | $18.29 | $92.71 | 397,600 | — | — |
| 2008-07-01 | $19.38 | $98.24 | 585,200 | — | — |
| 2008-06-30 | $19.39 | $98.31 | 323,200 | — | — |
| 2008-06-27 | $19.47 | $98.69 | 1,401,400 | — | — |
| 2008-06-26 | $20.17 | $102.29 | 223,800 | — | — |
| 2008-06-25 | $21.28 | $107.87 | 228,400 | — | — |
| 2008-06-24 | $21.34 | $108.22 | 158,400 | — | — |
| 2008-06-23 | $21.65 | $109.74 | 129,000 | — | — |
| 2008-06-20 | $21.85 | $110.78 | 421,600 | — | — |
| 2008-06-19 | $21.72 | $110.10 | 131,000 | — | — |
| 2008-06-18 | $20.94 | $106.17 | 227,800 | — | — |
| 2008-06-17 | $20.91 | $106.02 | 270,400 | — | — |
| 2008-06-16 | $20.85 | $105.71 | 137,000 | — | — |
| 2008-06-13 | $20.86 | $105.76 | 144,400 | — | — |
| 2008-06-12 | $19.99 | $101.33 | 69,800 | — | — |
| 2008-06-11 | $20.54 | $104.14 | 284,400 | — | — |
| 2008-06-10 | $20.79 | $105.38 | 240,600 | — | — |
| 2008-06-09 | $20.47 | $103.79 | 446,200 | — | — |
| 2008-06-06 | $20.00 | $101.38 | 177,200 | — | — |
| 2008-06-05 | $20.67 | $104.80 | 159,600 | — | — |
| 2008-06-04 | $20.58 | $104.37 | 247,200 | — | — |
| 2008-06-03 | $20.29 | $102.87 | 153,200 | — | — |
| 2008-06-02 | $20.25 | $102.65 | 173,800 | — | — |
| 2008-05-30 | $20.25 | $102.67 | 231,200 | — | — |
| 2008-05-29 | $20.16 | $102.22 | 154,400 | — | — |
| 2008-05-28 | $20.14 | $102.11 | 98,400 | — | — |
| 2008-05-27 | $20.28 | $102.80 | 154,800 | — | — |
| 2008-05-23 | $20.11 | $101.96 | 187,800 | — | — |
| 2008-05-22 | $19.68 | $99.81 | 163,400 | — | — |
| 2008-05-21 | $19.37 | $98.21 | 158,200 | — | — |
| 2008-05-20 | $19.35 | $98.11 | 196,000 | — | — |
| 2008-05-19 | $19.33 | $97.98 | 180,000 | — | — |
| 2008-05-16 | $19.08 | $96.71 | 135,800 | — | — |
| 2008-05-15 | $19.12 | $96.92 | 70,000 | — | — |
| 2008-05-14 | $19.01 | $96.41 | 133,400 | — | — |
| 2008-05-13 | $19.34 | $98.06 | 104,800 | — | — |
| 2008-05-12 | $19.09 | $96.82 | 168,000 | — | — |
| 2008-05-09 | $18.86 | $95.62 | 125,600 | — | — |
| 2008-05-08 | $19.21 | $97.37 | 119,000 | — | — |
| 2008-05-07 | $18.99 | $96.28 | 273,200 | — | — |
| 2008-05-06 | $19.05 | $96.56 | 287,000 | — | — |
| 2008-05-05 | $19.42 | $98.12 | 411,800 | — | — |
| 2008-05-02 | $20.08 | $101.51 | 463,200 | — | — |
| 2008-05-01 | $20.23 | $102.22 | 453,000 | — | — |
| 2008-04-30 | $19.36 | $97.84 | 534,000 | — | — |
| 2008-04-29 | $19.29 | $97.49 | 1,021,800 | — | — |
| 2008-04-28 | $17.72 | $89.56 | 380,400 | — | — |
| 2008-04-25 | $17.56 | $88.72 | 390,400 | — | — |
| 2008-04-24 | $17.26 | $87.26 | 167,600 | — | — |
| 2008-04-23 | $16.60 | $83.89 | 200,600 | — | — |
| 2008-04-22 | $16.83 | $85.03 | 143,600 | — | — |
| 2008-04-21 | $16.99 | $85.84 | 247,200 | — | — |
| 2008-04-18 | $17.12 | $86.50 | 198,000 | — | — |
| 2008-04-17 | $17.06 | $86.19 | 125,000 | — | — |
| 2008-04-16 | $17.66 | $89.25 | 345,600 | — | — |
| 2008-04-15 | $16.86 | $85.18 | 103,200 | — | — |
| 2008-04-14 | $16.50 | $83.39 | 92,600 | — | — |
| 2008-04-11 | $16.51 | $83.44 | 211,200 | — | — |
| 2008-04-10 | $17.08 | $86.35 | 150,000 | — | — |
| 2008-04-09 | $16.80 | $84.88 | 225,600 | — | — |
| 2008-04-08 | $17.12 | $86.52 | 240,800 | — | — |
| 2008-04-07 | $16.87 | $85.23 | 295,800 | — | — |
| 2008-04-04 | $17.33 | $87.56 | 369,200 | — | — |
| 2008-04-03 | $17.37 | $87.79 | 221,400 | — | — |
| 2008-04-02 | $17.64 | $89.15 | 192,200 | — | — |
| 2008-04-01 | $17.50 | $88.44 | 393,000 | — | — |
| 2008-03-31 | $17.08 | $86.35 | 245,200 | — | — |
| 2008-03-28 | $17.20 | $86.93 | 438,600 | — | — |
| 2008-03-27 | $17.63 | $89.10 | 269,600 | — | — |
| 2008-03-26 | $18.18 | $91.88 | 156,200 | — | — |
| 2008-03-25 | $18.32 | $92.56 | 195,600 | — | — |
| 2008-03-24 | $18.51 | $93.55 | 295,400 | — | — |
| 2008-03-20 | $17.77 | $89.81 | 752,600 | — | — |
| 2008-03-19 | $17.33 | $87.61 | 328,800 | — | — |
| 2008-03-18 | $17.64 | $89.13 | 603,200 | — | — |
| 2008-03-17 | $17.05 | $86.17 | 335,200 | — | — |
| 2008-03-14 | $17.09 | $86.40 | 262,400 | — | — |
| 2008-03-13 | $17.49 | $88.39 | 329,200 | — | — |
| 2008-03-12 | $17.33 | $87.61 | 477,200 | — | — |
| 2008-03-11 | $17.45 | $88.17 | 443,200 | — | — |
| 2008-03-10 | $16.18 | $81.77 | 252,400 | — | — |
| 2008-03-07 | $16.27 | $82.23 | 434,800 | — | — |
| 2008-03-06 | $16.33 | $82.56 | 249,600 | — | — |
| 2008-03-05 | $16.86 | $85.18 | 286,800 | — | — |
| 2008-03-04 | $16.63 | $84.05 | 704,200 | — | — |
| 2008-03-03 | $16.76 | $84.70 | 660,400 | — | — |
| 2008-02-29 | $16.49 | $83.34 | 862,200 | — | — |
| 2008-02-28 | $16.09 | $81.34 | 777,400 | — | — |
| 2008-02-27 | $16.22 | $81.95 | 1,124,400 | — | — |
| 2008-02-26 | $15.86 | $80.13 | 2,163,000 | — | — |
| 2008-02-25 | $15.46 | $78.13 | 1,629,000 | — | — |
| 2008-02-22 | $15.79 | $79.78 | 979,800 | — | — |
| 2008-02-21 | $16.48 | $83.29 | 640,600 | — | — |
| 2008-02-20 | $16.60 | $83.89 | 677,400 | — | — |
| 2008-02-19 | $16.92 | $85.54 | 290,200 | — | — |
| 2008-02-15 | $17.28 | $87.33 | 321,800 | — | — |
| 2008-02-14 | $17.39 | $87.86 | 173,200 | — | — |
| 2008-02-13 | $17.88 | $90.34 | 244,400 | — | — |
| 2008-02-12 | $17.89 | $90.41 | 256,200 | — | — |
| 2008-02-11 | $17.81 | $90.01 | 163,400 | — | — |
| 2008-02-08 | $18.04 | $91.17 | 136,200 | — | — |
| 2008-02-07 | $18.59 | $93.95 | 118,200 | — | — |
| 2008-02-06 | $18.30 | $92.49 | 166,000 | — | — |
| 2008-02-05 | $18.50 | $93.50 | 229,800 | — | — |
| 2008-02-04 | $19.34 | $97.46 | 153,400 | — | — |
| 2008-02-01 | $19.29 | $97.16 | 367,800 | — | — |
| 2008-01-31 | $18.82 | $94.82 | 399,200 | — | — |
| 2008-01-30 | $17.82 | $89.78 | 396,600 | — | — |
| 2008-01-29 | $18.49 | $93.16 | 213,600 | — | — |
| 2008-01-28 | $17.97 | $90.54 | 391,200 | — | — |
| 2008-01-25 | $18.23 | $91.85 | 261,200 | — | — |
| 2008-01-24 | $18.45 | $92.93 | 535,400 | — | — |
| 2008-01-23 | $18.69 | $94.16 | 571,400 | — | — |
| 2008-01-22 | $16.74 | $84.34 | 496,600 | — | — |
| 2008-01-18 | $16.97 | $85.50 | 428,200 | — | — |
| 2008-01-17 | $17.59 | $88.62 | 330,600 | — | — |
| 2008-01-16 | $18.14 | $91.37 | 294,000 | — | — |
| 2008-01-15 | $17.75 | $89.43 | 143,600 | — | — |
| 2008-01-14 | $18.25 | $91.97 | 235,000 | — | — |
| 2008-01-11 | $18.06 | $90.99 | 401,600 | — | — |
| 2008-01-10 | $18.48 | $93.08 | 294,400 | — | — |
| 2008-01-09 | $18.31 | $92.25 | 712,000 | — | — |
| 2008-01-08 | $18.06 | $90.97 | 536,000 | — | — |
| 2008-01-07 | $18.32 | $92.30 | 1,022,600 | — | — |
| 2008-01-04 | $17.99 | $90.61 | 373,600 | — | — |
| 2008-01-03 | $18.33 | $92.38 | 467,000 | — | — |
| 2008-01-02 | $18.53 | $93.33 | 492,400 | — | — |