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
- 1987-07-22 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 | $16.86 | $18.76 | 771,200 | — | — |
| 2008-12-30 | $15.47 | $17.22 | 520,300 | — | — |
| 2008-12-29 | $14.46 | $16.09 | 366,400 | — | — |
| 2008-12-26 | $14.62 | $16.27 | 160,600 | — | — |
| 2008-12-24 | $14.13 | $15.73 | 197,200 | — | — |
| 2008-12-23 | $14.15 | $15.75 | 635,600 | — | — |
| 2008-12-22 | $14.22 | $15.83 | 401,100 | — | — |
| 2008-12-19 | $14.72 | $16.38 | 890,500 | — | — |
| 2008-12-18 | $14.16 | $15.76 | 445,700 | — | — |
| 2008-12-17 | $14.22 | $15.83 | 380,700 | — | — |
| 2008-12-16 | $14.02 | $15.60 | 532,200 | — | — |
| 2008-12-15 | $13.22 | $14.71 | 380,500 | — | — |
| 2008-12-12 | $14.28 | $15.89 | 428,300 | — | — |
| 2008-12-11 | $14.12 | $15.72 | 381,500 | — | — |
| 2008-12-10 | $14.62 | $16.27 | 313,100 | — | — |
| 2008-12-09 | $14.47 | $16.10 | 496,100 | — | — |
| 2008-12-08 | $14.36 | $15.98 | 512,700 | — | — |
| 2008-12-05 | $13.27 | $14.77 | 618,000 | — | — |
| 2008-12-04 | $12.95 | $14.41 | 375,700 | — | — |
| 2008-12-03 | $13.72 | $15.27 | 448,200 | — | — |
| 2008-12-02 | $12.96 | $14.42 | 635,800 | — | — |
| 2008-12-01 | $12.44 | $13.85 | 480,500 | — | — |
| 2008-11-28 | $14.14 | $15.72 | 235,100 | — | — |
| 2008-11-26 | $13.57 | $15.08 | 744,700 | — | — |
| 2008-11-25 | $12.81 | $14.24 | 377,200 | — | — |
| 2008-11-24 | $12.62 | $14.03 | 433,200 | — | — |
| 2008-11-21 | $11.52 | $12.80 | 717,100 | — | — |
| 2008-11-20 | $10.94 | $12.16 | 540,900 | — | — |
| 2008-11-19 | $11.45 | $12.73 | 350,700 | — | — |
| 2008-11-18 | $12.53 | $13.93 | 598,800 | — | — |
| 2008-11-17 | $12.90 | $14.34 | 376,200 | — | — |
| 2008-11-14 | $13.42 | $14.91 | 442,600 | — | — |
| 2008-11-13 | $14.59 | $16.22 | 659,300 | — | — |
| 2008-11-12 | $13.04 | $14.49 | 396,500 | — | — |
| 2008-11-11 | $14.18 | $15.76 | 317,500 | — | — |
| 2008-11-10 | $14.64 | $16.27 | 503,100 | — | — |
| 2008-11-07 | $14.99 | $16.66 | 577,000 | — | — |
| 2008-11-06 | $13.92 | $15.47 | 1,050,800 | — | — |
| 2008-11-05 | $14.20 | $15.78 | 773,300 | — | — |
| 2008-11-04 | $15.01 | $16.68 | 766,300 | — | — |
| 2008-11-03 | $15.42 | $17.14 | 435,900 | — | — |
| 2008-10-31 | $15.59 | $17.33 | 920,200 | — | — |
| 2008-10-30 | $15.44 | $17.16 | 689,500 | — | — |
| 2008-10-29 | $14.15 | $15.73 | 611,500 | — | — |
| 2008-10-28 | $13.92 | $15.47 | 663,800 | — | — |
| 2008-10-27 | $12.83 | $14.26 | 414,200 | — | — |
| 2008-10-24 | $13.84 | $15.38 | 622,100 | — | — |
| 2008-10-23 | $14.30 | $15.89 | 643,400 | — | — |
| 2008-10-22 | $15.05 | $16.73 | 444,900 | — | — |
| 2008-10-21 | $16.22 | $18.03 | 418,500 | — | — |
| 2008-10-20 | $16.22 | $18.03 | 323,100 | — | — |
| 2008-10-17 | $15.43 | $17.15 | 778,000 | — | — |
| 2008-10-16 | $14.92 | $16.58 | 1,449,500 | — | — |
| 2008-10-15 | $15.50 | $17.23 | 626,900 | — | — |
| 2008-10-14 | $16.86 | $18.74 | 752,700 | — | — |
| 2008-10-13 | $17.58 | $19.54 | 296,100 | — | — |
| 2008-10-10 | $15.72 | $17.47 | 1,209,800 | — | — |
| 2008-10-09 | $15.04 | $16.72 | 804,700 | — | — |
| 2008-10-08 | $16.25 | $18.06 | 1,487,800 | — | — |
| 2008-10-07 | $17.13 | $19.04 | 882,200 | — | — |
| 2008-10-06 | $18.40 | $20.45 | 1,295,200 | — | — |
| 2008-10-03 | $19.21 | $21.35 | 912,800 | — | — |
| 2008-10-02 | $20.95 | $23.28 | 673,700 | — | — |
| 2008-10-01 | $22.57 | $25.08 | 632,400 | — | — |
| 2008-09-30 | $23.05 | $25.62 | 963,100 | — | — |
| 2008-09-29 | $23.25 | $25.84 | 1,401,200 | — | — |
| 2008-09-26 | $24.29 | $27.00 | 1,005,900 | — | — |
| 2008-09-25 | $23.99 | $26.66 | 526,700 | — | — |
| 2008-09-24 | $23.92 | $26.58 | 782,500 | — | — |
| 2008-09-23 | $24.35 | $27.06 | 591,400 | — | — |
| 2008-09-22 | $24.89 | $27.66 | 473,600 | — | — |
| 2008-09-19 | $26.00 | $28.90 | 1,605,200 | — | — |
| 2008-09-18 | $24.69 | $27.44 | 1,600,100 | — | — |
| 2008-09-17 | $23.66 | $26.30 | 973,500 | — | — |
| 2008-09-16 | $24.77 | $27.53 | 766,100 | — | — |
| 2008-09-15 | $24.57 | $27.31 | 615,600 | — | — |
| 2008-09-12 | $25.18 | $27.98 | 512,400 | — | — |
| 2008-09-11 | $25.08 | $27.87 | 371,400 | — | — |
| 2008-09-10 | $24.75 | $27.51 | 305,100 | — | — |
| 2008-09-09 | $24.70 | $27.45 | 736,400 | — | — |
| 2008-09-08 | $24.51 | $27.24 | 547,300 | — | — |
| 2008-09-05 | $24.14 | $26.81 | 589,700 | — | — |
| 2008-09-04 | $24.16 | $26.83 | 636,400 | — | — |
| 2008-09-03 | $23.96 | $26.61 | 444,300 | — | — |
| 2008-09-02 | $23.50 | $26.10 | 407,200 | — | — |
| 2008-08-29 | $23.10 | $25.65 | 513,000 | — | — |
| 2008-08-28 | $23.36 | $25.94 | 426,800 | — | — |
| 2008-08-27 | $22.99 | $25.53 | 419,600 | — | — |
| 2008-08-26 | $22.74 | $25.25 | 489,800 | — | — |
| 2008-08-25 | $22.83 | $25.35 | 259,200 | — | — |
| 2008-08-22 | $23.57 | $26.17 | 365,300 | — | — |
| 2008-08-21 | $23.24 | $25.81 | 744,700 | — | — |
| 2008-08-20 | $23.58 | $26.18 | 826,600 | — | — |
| 2008-08-19 | $24.39 | $27.08 | 760,100 | — | — |
| 2008-08-18 | $26.39 | $29.31 | 592,000 | — | — |
| 2008-08-15 | $26.67 | $29.62 | 576,300 | — | — |
| 2008-08-14 | $26.17 | $29.06 | 698,100 | — | — |
| 2008-08-13 | $25.98 | $28.85 | 721,700 | — | — |
| 2008-08-12 | $25.31 | $28.11 | 418,500 | — | — |
| 2008-08-11 | $24.89 | $27.64 | 551,900 | — | — |
| 2008-08-08 | $24.17 | $26.84 | 427,600 | — | — |
| 2008-08-07 | $23.52 | $26.12 | 469,200 | — | — |
| 2008-08-06 | $23.52 | $26.12 | 398,900 | — | — |
| 2008-08-05 | $23.01 | $25.55 | 563,600 | — | — |
| 2008-08-04 | $21.70 | $24.10 | 459,300 | — | — |
| 2008-08-01 | $22.30 | $24.76 | 646,300 | — | — |
| 2008-07-31 | $22.26 | $24.72 | 272,500 | — | — |
| 2008-07-30 | $22.83 | $25.35 | 575,000 | — | — |
| 2008-07-29 | $23.34 | $25.92 | 605,800 | — | — |
| 2008-07-28 | $21.91 | $24.33 | 408,700 | — | — |
| 2008-07-25 | $22.63 | $25.13 | 532,600 | — | — |
| 2008-07-24 | $22.06 | $24.50 | 877,800 | — | — |
| 2008-07-23 | $23.02 | $25.56 | 1,135,400 | — | — |
| 2008-07-22 | $21.70 | $24.10 | 584,900 | — | — |
| 2008-07-21 | $21.28 | $23.63 | 194,900 | — | — |
| 2008-07-18 | $21.55 | $23.93 | 366,700 | — | — |
| 2008-07-17 | $21.29 | $23.64 | 410,500 | — | — |
| 2008-07-16 | $20.72 | $23.01 | 531,500 | — | — |
| 2008-07-15 | $19.60 | $21.77 | 526,200 | — | — |
| 2008-07-14 | $19.56 | $21.72 | 374,000 | — | — |
| 2008-07-11 | $19.97 | $22.18 | 671,700 | — | — |
| 2008-07-10 | $19.84 | $22.03 | 478,900 | — | — |
| 2008-07-09 | $19.39 | $21.53 | 376,600 | — | — |
| 2008-07-08 | $19.96 | $22.16 | 518,500 | — | — |
| 2008-07-07 | $19.08 | $21.19 | 1,026,700 | — | — |
| 2008-07-03 | $19.37 | $21.51 | 692,100 | — | — |
| 2008-07-02 | $20.85 | $23.15 | 874,000 | — | — |
| 2008-07-01 | $20.84 | $23.14 | 976,900 | — | — |
| 2008-06-30 | $20.77 | $23.06 | 1,086,600 | — | — |
| 2008-06-27 | $20.31 | $22.55 | 4,186,000 | — | — |
| 2008-06-26 | $20.72 | $23.01 | 1,028,600 | — | — |
| 2008-06-25 | $22.35 | $24.82 | 287,000 | — | — |
| 2008-06-24 | $21.93 | $24.35 | 284,000 | — | — |
| 2008-06-23 | $22.14 | $24.59 | 215,500 | — | — |
| 2008-06-20 | $22.76 | $25.27 | 428,900 | — | — |
| 2008-06-19 | $23.56 | $26.16 | 357,300 | — | — |
| 2008-06-18 | $23.27 | $25.84 | 484,200 | — | — |
| 2008-06-17 | $23.48 | $26.07 | 453,200 | — | — |
| 2008-06-16 | $23.28 | $25.85 | 322,700 | — | — |
| 2008-06-13 | $23.07 | $25.62 | 380,500 | — | — |
| 2008-06-12 | $22.81 | $25.33 | 279,200 | — | — |
| 2008-06-11 | $22.76 | $25.27 | 644,300 | — | — |
| 2008-06-10 | $23.37 | $25.95 | 465,800 | — | — |
| 2008-06-09 | $23.11 | $25.66 | 486,000 | — | — |
| 2008-06-06 | $23.85 | $26.48 | 333,800 | — | — |
| 2008-06-05 | $24.43 | $27.13 | 661,900 | — | — |
| 2008-06-04 | $24.37 | $27.06 | 311,500 | — | — |
| 2008-06-03 | $24.22 | $26.90 | 563,900 | — | — |
| 2008-06-02 | $24.29 | $26.97 | 458,300 | — | — |
| 2008-05-30 | $25.27 | $28.06 | 400,700 | — | — |
| 2008-05-29 | $24.98 | $27.74 | 550,600 | — | — |
| 2008-05-28 | $24.90 | $27.65 | 478,900 | — | — |
| 2008-05-27 | $25.14 | $27.92 | 850,900 | — | — |
| 2008-05-23 | $25.14 | $27.92 | 251,800 | — | — |
| 2008-05-22 | $25.57 | $28.39 | 285,300 | — | — |
| 2008-05-21 | $25.41 | $28.22 | 449,100 | — | — |
| 2008-05-20 | $25.32 | $28.12 | 361,700 | — | — |
| 2008-05-19 | $24.64 | $27.36 | 409,300 | — | — |
| 2008-05-16 | $25.16 | $27.94 | 225,100 | — | — |
| 2008-05-15 | $24.85 | $27.60 | 149,300 | — | — |
| 2008-05-14 | $24.27 | $26.95 | 529,300 | — | — |
| 2008-05-13 | $24.24 | $26.92 | 404,500 | — | — |
| 2008-05-12 | $23.61 | $26.22 | 470,000 | — | — |
| 2008-05-09 | $23.16 | $25.70 | 312,900 | — | — |
| 2008-05-08 | $23.18 | $25.72 | 429,400 | — | — |
| 2008-05-07 | $22.87 | $25.37 | 487,600 | — | — |
| 2008-05-06 | $23.48 | $26.05 | 682,000 | — | — |
| 2008-05-05 | $22.94 | $25.45 | 1,006,600 | — | — |
| 2008-05-02 | $24.53 | $27.22 | 586,900 | — | — |
| 2008-05-01 | $24.56 | $27.25 | 834,300 | — | — |
| 2008-04-30 | $24.77 | $27.48 | 1,109,800 | — | — |
| 2008-04-29 | $23.26 | $25.81 | 2,830,400 | — | — |
| 2008-04-28 | $26.43 | $29.32 | 604,800 | — | — |
| 2008-04-25 | $26.70 | $29.62 | 216,600 | — | — |
| 2008-04-24 | $26.56 | $29.47 | 342,900 | — | — |
| 2008-04-23 | $25.77 | $28.59 | 322,700 | — | — |
| 2008-04-22 | $25.09 | $27.84 | 393,800 | — | — |
| 2008-04-21 | $25.57 | $28.37 | 310,800 | — | — |
| 2008-04-18 | $25.64 | $28.45 | 260,700 | — | — |
| 2008-04-17 | $25.31 | $28.08 | 332,600 | — | — |
| 2008-04-16 | $25.25 | $28.02 | 334,800 | — | — |
| 2008-04-15 | $24.78 | $27.49 | 233,300 | — | — |
| 2008-04-14 | $24.53 | $27.22 | 365,600 | — | — |
| 2008-04-11 | $24.59 | $27.28 | 281,700 | — | — |
| 2008-04-10 | $25.12 | $27.87 | 356,000 | — | — |
| 2008-04-09 | $24.65 | $27.35 | 388,700 | — | — |
| 2008-04-08 | $24.93 | $27.66 | 497,700 | — | — |
| 2008-04-07 | $24.36 | $27.03 | 275,000 | — | — |
| 2008-04-04 | $24.38 | $27.05 | 369,300 | — | — |
| 2008-04-03 | $24.16 | $26.81 | 655,400 | — | — |
| 2008-04-02 | $23.63 | $26.22 | 955,100 | — | — |
| 2008-04-01 | $22.51 | $24.97 | 586,300 | — | — |
| 2008-03-31 | $21.52 | $23.88 | 939,900 | — | — |
| 2008-03-28 | $22.20 | $24.63 | 380,800 | — | — |
| 2008-03-27 | $22.87 | $25.37 | 391,900 | — | — |
| 2008-03-26 | $23.04 | $25.56 | 365,200 | — | — |
| 2008-03-25 | $23.17 | $25.71 | 658,100 | — | — |
| 2008-03-24 | $23.05 | $25.57 | 426,400 | — | — |
| 2008-03-20 | $22.06 | $24.48 | 426,300 | — | — |
| 2008-03-19 | $21.72 | $24.10 | 402,100 | — | — |
| 2008-03-18 | $22.16 | $24.59 | 431,600 | — | — |
| 2008-03-17 | $20.83 | $23.11 | 556,000 | — | — |
| 2008-03-14 | $21.91 | $24.31 | 583,500 | — | — |
| 2008-03-13 | $22.60 | $25.07 | 416,600 | — | — |
| 2008-03-12 | $22.76 | $25.25 | 240,000 | — | — |
| 2008-03-11 | $22.65 | $25.13 | 302,100 | — | — |
| 2008-03-10 | $22.44 | $24.90 | 290,600 | — | — |
| 2008-03-07 | $22.41 | $24.86 | 390,000 | — | — |
| 2008-03-06 | $22.77 | $25.26 | 403,700 | — | — |
| 2008-03-05 | $23.18 | $25.72 | 398,100 | — | — |
| 2008-03-04 | $22.49 | $24.95 | 458,900 | — | — |
| 2008-03-03 | $22.67 | $25.15 | 469,300 | — | — |
| 2008-02-29 | $23.20 | $25.74 | 578,600 | — | — |
| 2008-02-28 | $23.83 | $26.44 | 449,900 | — | — |
| 2008-02-27 | $24.53 | $27.22 | 371,300 | — | — |
| 2008-02-26 | $24.37 | $27.04 | 402,100 | — | — |
| 2008-02-25 | $24.04 | $26.67 | 519,700 | — | — |
| 2008-02-22 | $23.94 | $26.56 | 484,800 | — | — |
| 2008-02-21 | $24.48 | $27.16 | 497,500 | — | — |
| 2008-02-20 | $24.71 | $27.42 | 369,800 | — | — |
| 2008-02-19 | $24.44 | $27.12 | 421,800 | — | — |
| 2008-02-15 | $24.75 | $27.46 | 356,200 | — | — |
| 2008-02-14 | $25.06 | $27.78 | 424,200 | — | — |
| 2008-02-13 | $25.22 | $27.96 | 424,800 | — | — |
| 2008-02-12 | $25.06 | $27.78 | 709,900 | — | — |
| 2008-02-11 | $24.38 | $27.03 | 665,000 | — | — |
| 2008-02-08 | $24.42 | $27.07 | 548,700 | — | — |
| 2008-02-07 | $24.64 | $27.32 | 505,300 | — | — |
| 2008-02-06 | $24.75 | $27.44 | 627,500 | — | — |
| 2008-02-05 | $25.25 | $27.99 | 635,500 | — | — |
| 2008-02-04 | $25.69 | $28.48 | 482,000 | — | — |
| 2008-02-01 | $25.77 | $28.57 | 673,900 | — | — |
| 2008-01-31 | $25.50 | $28.27 | 886,400 | — | — |
| 2008-01-30 | $25.75 | $28.55 | 2,736,700 | — | — |
| 2008-01-29 | $25.80 | $28.60 | 1,672,100 | — | — |
| 2008-01-28 | $24.08 | $26.70 | 1,046,700 | — | — |
| 2008-01-25 | $23.69 | $26.26 | 1,389,700 | — | — |
| 2008-01-24 | $23.32 | $25.85 | 1,497,500 | — | — |
| 2008-01-23 | $22.02 | $24.41 | 1,782,000 | — | — |
| 2008-01-22 | $22.06 | $24.46 | 980,900 | — | — |
| 2008-01-18 | $22.60 | $25.05 | 1,126,000 | — | — |
| 2008-01-17 | $22.56 | $25.01 | 1,745,900 | — | — |
| 2008-01-16 | $23.69 | $26.26 | 2,130,100 | — | — |
| 2008-01-15 | $22.91 | $25.40 | 5,129,100 | — | — |
| 2008-01-14 | $28.34 | $31.42 | 642,200 | — | — |
| 2008-01-11 | $28.49 | $31.58 | 1,036,600 | — | — |
| 2008-01-10 | $28.46 | $31.55 | 606,400 | — | — |
| 2008-01-09 | $28.14 | $31.20 | 1,615,200 | — | — |
| 2008-01-08 | $29.15 | $32.32 | 663,200 | — | — |
| 2008-01-07 | $30.14 | $33.41 | 486,900 | — | — |
| 2008-01-04 | $30.46 | $33.77 | 971,100 | — | — |
| 2008-01-03 | $30.73 | $34.07 | 779,100 | — | — |
| 2008-01-02 | $31.44 | $34.86 | 630,600 | — | — |