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
- 1986-09-02 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 | $13.20 | $49.02 | 805,300 | — | — |
| 2008-12-30 | $12.78 | $47.46 | 470,900 | — | — |
| 2008-12-29 | $11.92 | $44.26 | 469,800 | — | — |
| 2008-12-26 | $12.38 | $45.97 | 178,300 | — | — |
| 2008-12-24 | $12.50 | $46.42 | 112,200 | — | — |
| 2008-12-23 | $12.08 | $44.86 | 501,900 | — | — |
| 2008-12-22 | $12.27 | $45.56 | 624,000 | — | — |
| 2008-12-19 | $12.46 | $46.27 | 1,190,500 | — | — |
| 2008-12-18 | $11.98 | $44.49 | 432,800 | — | — |
| 2008-12-17 | $12.09 | $44.90 | 586,500 | — | — |
| 2008-12-16 | $12.65 | $46.97 | 865,400 | — | — |
| 2008-12-15 | $11.36 | $42.18 | 536,700 | — | — |
| 2008-12-12 | $11.45 | $42.52 | 694,600 | — | — |
| 2008-12-11 | $10.76 | $39.96 | 627,200 | — | — |
| 2008-12-10 | $11.50 | $42.70 | 579,500 | — | — |
| 2008-12-09 | $11.51 | $42.74 | 583,100 | — | — |
| 2008-12-08 | $12.56 | $46.64 | 563,100 | — | — |
| 2008-12-05 | $12.14 | $45.08 | 710,200 | — | — |
| 2008-12-04 | $11.20 | $41.59 | 548,700 | — | — |
| 2008-12-03 | $11.12 | $41.29 | 460,300 | — | — |
| 2008-12-02 | $10.60 | $39.36 | 723,800 | — | — |
| 2008-12-01 | $9.75 | $36.21 | 894,800 | — | — |
| 2008-11-28 | $12.36 | $45.90 | 484,700 | — | — |
| 2008-11-26 | $11.48 | $42.63 | 682,900 | — | — |
| 2008-11-25 | $11.65 | $42.37 | 753,300 | — | — |
| 2008-11-24 | $11.89 | $43.24 | 1,029,800 | — | — |
| 2008-11-21 | $11.52 | $41.90 | 1,016,600 | — | — |
| 2008-11-20 | $10.06 | $36.59 | 701,500 | — | — |
| 2008-11-19 | $10.49 | $38.15 | 552,300 | — | — |
| 2008-11-18 | $11.52 | $41.90 | 529,500 | — | — |
| 2008-11-17 | $11.26 | $40.95 | 370,100 | — | — |
| 2008-11-14 | $11.57 | $42.08 | 553,200 | — | — |
| 2008-11-13 | $12.90 | $46.92 | 791,500 | — | — |
| 2008-11-12 | $11.35 | $41.28 | 491,600 | — | — |
| 2008-11-11 | $12.37 | $44.99 | 457,700 | — | — |
| 2008-11-10 | $12.56 | $45.68 | 312,500 | — | — |
| 2008-11-07 | $13.19 | $47.97 | 396,700 | — | — |
| 2008-11-06 | $13.05 | $47.46 | 484,800 | — | — |
| 2008-11-05 | $13.21 | $48.04 | 527,500 | — | — |
| 2008-11-04 | $14.73 | $53.57 | 548,700 | — | — |
| 2008-11-03 | $13.84 | $50.33 | 325,700 | — | — |
| 2008-10-31 | $13.10 | $47.64 | 637,900 | — | — |
| 2008-10-30 | $12.54 | $45.61 | 427,200 | — | — |
| 2008-10-29 | $12.36 | $44.95 | 567,100 | — | — |
| 2008-10-28 | $13.18 | $47.93 | 626,100 | — | — |
| 2008-10-27 | $11.61 | $42.22 | 706,500 | — | — |
| 2008-10-24 | $11.45 | $41.64 | 778,900 | — | — |
| 2008-10-23 | $11.37 | $41.35 | 823,600 | — | — |
| 2008-10-22 | $11.83 | $43.02 | 518,100 | — | — |
| 2008-10-21 | $12.40 | $45.10 | 416,300 | — | — |
| 2008-10-20 | $13.21 | $48.04 | 360,400 | — | — |
| 2008-10-17 | $12.59 | $45.79 | 582,000 | — | — |
| 2008-10-16 | $13.38 | $48.66 | 667,500 | — | — |
| 2008-10-15 | $12.45 | $45.28 | 834,900 | — | — |
| 2008-10-14 | $13.40 | $48.73 | 654,800 | — | — |
| 2008-10-13 | $12.53 | $45.57 | 258,000 | — | — |
| 2008-10-10 | $12.21 | $44.41 | 1,270,200 | — | — |
| 2008-10-09 | $10.39 | $37.79 | 1,057,400 | — | — |
| 2008-10-08 | $12.48 | $45.39 | 685,700 | — | — |
| 2008-10-07 | $13.74 | $49.97 | 633,900 | — | — |
| 2008-10-06 | $14.88 | $54.12 | 582,700 | — | — |
| 2008-10-03 | $14.99 | $54.52 | 398,200 | — | — |
| 2008-10-02 | $15.45 | $56.19 | 373,400 | — | — |
| 2008-10-01 | $15.95 | $58.01 | 408,700 | — | — |
| 2008-09-30 | $15.98 | $58.12 | 424,900 | — | — |
| 2008-09-29 | $14.72 | $53.54 | 457,700 | — | — |
| 2008-09-26 | $15.97 | $58.08 | 516,100 | — | — |
| 2008-09-25 | $16.07 | $58.45 | 626,200 | — | — |
| 2008-09-24 | $16.05 | $58.37 | 356,500 | — | — |
| 2008-09-23 | $15.49 | $56.34 | 333,500 | — | — |
| 2008-09-22 | $15.17 | $55.17 | 652,000 | — | — |
| 2008-09-19 | $17.50 | $63.65 | 41,300 | — | — |
| 2008-09-18 | $17.50 | $63.65 | 2,001,300 | — | — |
| 2008-09-17 | $14.39 | $52.34 | 1,210,900 | — | — |
| 2008-09-16 | $14.72 | $53.54 | 1,283,400 | — | — |
| 2008-09-15 | $13.77 | $50.08 | 1,203,900 | — | — |
| 2008-09-12 | $14.30 | $52.01 | 1,087,800 | — | — |
| 2008-09-11 | $14.18 | $51.57 | 1,263,700 | — | — |
| 2008-09-10 | $13.58 | $49.39 | 728,100 | — | — |
| 2008-09-09 | $13.19 | $47.97 | 887,000 | — | — |
| 2008-09-08 | $13.43 | $48.84 | 1,175,600 | — | — |
| 2008-09-05 | $12.65 | $46.01 | 513,800 | — | — |
| 2008-09-04 | $12.06 | $43.86 | 471,500 | — | — |
| 2008-09-03 | $12.67 | $46.08 | 667,000 | — | — |
| 2008-09-02 | $12.06 | $43.86 | 590,600 | — | — |
| 2008-08-29 | $11.73 | $42.66 | 497,700 | — | — |
| 2008-08-28 | $11.90 | $43.28 | 574,700 | — | — |
| 2008-08-27 | $11.49 | $41.79 | 454,100 | — | — |
| 2008-08-26 | $11.68 | $41.61 | 470,400 | — | — |
| 2008-08-25 | $11.53 | $41.07 | 412,900 | — | — |
| 2008-08-22 | $11.95 | $42.57 | 479,500 | — | — |
| 2008-08-21 | $11.44 | $40.75 | 364,300 | — | — |
| 2008-08-20 | $11.71 | $41.71 | 584,700 | — | — |
| 2008-08-19 | $11.98 | $42.67 | 574,200 | — | — |
| 2008-08-18 | $12.19 | $43.42 | 572,900 | — | — |
| 2008-08-15 | $12.63 | $44.99 | 757,600 | — | — |
| 2008-08-14 | $12.35 | $43.99 | 435,200 | — | — |
| 2008-08-13 | $12.19 | $43.42 | 785,300 | — | — |
| 2008-08-12 | $12.30 | $43.81 | 845,700 | — | — |
| 2008-08-11 | $12.96 | $46.17 | 680,800 | — | — |
| 2008-08-08 | $12.15 | $43.28 | 484,800 | — | — |
| 2008-08-07 | $11.72 | $41.75 | 738,700 | — | — |
| 2008-08-06 | $11.89 | $42.35 | 481,800 | — | — |
| 2008-08-05 | $12.09 | $43.07 | 702,900 | — | — |
| 2008-08-04 | $11.29 | $40.22 | 545,800 | — | — |
| 2008-08-01 | $11.36 | $40.47 | 965,300 | — | — |
| 2008-07-31 | $11.33 | $40.36 | 744,800 | — | — |
| 2008-07-30 | $11.14 | $39.68 | 788,300 | — | — |
| 2008-07-29 | $11.45 | $40.79 | 952,400 | — | — |
| 2008-07-28 | $10.39 | $37.01 | 914,800 | — | — |
| 2008-07-25 | $10.76 | $38.33 | 915,200 | — | — |
| 2008-07-24 | $10.88 | $38.76 | 1,034,600 | — | — |
| 2008-07-23 | $11.65 | $41.50 | 1,096,100 | — | — |
| 2008-07-22 | $11.95 | $42.57 | 1,550,700 | — | — |
| 2008-07-21 | $11.41 | $40.64 | 793,500 | — | — |
| 2008-07-18 | $11.76 | $41.89 | 778,500 | — | — |
| 2008-07-17 | $11.86 | $42.25 | 1,403,000 | — | — |
| 2008-07-16 | $11.16 | $39.75 | 955,400 | — | — |
| 2008-07-15 | $9.87 | $35.16 | 1,258,900 | — | — |
| 2008-07-14 | $10.04 | $35.76 | 1,027,000 | — | — |
| 2008-07-11 | $10.83 | $38.58 | 769,800 | — | — |
| 2008-07-10 | $10.76 | $38.33 | 1,113,800 | — | — |
| 2008-07-09 | $10.62 | $37.83 | 887,600 | — | — |
| 2008-07-08 | $11.22 | $39.97 | 1,132,300 | — | — |
| 2008-07-07 | $10.52 | $37.47 | 1,742,600 | — | — |
| 2008-07-03 | $10.64 | $37.90 | 1,491,300 | — | — |
| 2008-07-02 | $11.48 | $40.89 | 1,287,500 | — | — |
| 2008-07-01 | $11.67 | $41.57 | 1,496,100 | — | — |
| 2008-06-30 | $11.78 | $41.96 | 892,900 | — | — |
| 2008-06-27 | $12.19 | $43.42 | 1,203,700 | — | — |
| 2008-06-26 | $12.81 | $45.63 | 700,700 | — | — |
| 2008-06-25 | $12.91 | $45.99 | 712,500 | — | — |
| 2008-06-24 | $13.00 | $46.31 | 597,900 | — | — |
| 2008-06-23 | $12.69 | $45.20 | 627,400 | — | — |
| 2008-06-20 | $13.06 | $46.52 | 2,322,200 | — | — |
| 2008-06-19 | $12.73 | $45.35 | 1,131,900 | — | — |
| 2008-06-18 | $12.82 | $45.67 | 496,700 | — | — |
| 2008-06-17 | $12.93 | $46.06 | 394,800 | — | — |
| 2008-06-16 | $13.46 | $47.95 | 646,600 | — | — |
| 2008-06-13 | $13.21 | $47.06 | 973,200 | — | — |
| 2008-06-12 | $13.52 | $48.16 | 624,100 | — | — |
| 2008-06-11 | $13.74 | $48.94 | 418,900 | — | — |
| 2008-06-10 | $14.20 | $50.58 | 466,600 | — | — |
| 2008-06-09 | $14.25 | $50.76 | 733,300 | — | — |
| 2008-06-06 | $14.74 | $52.51 | 471,600 | — | — |
| 2008-06-05 | $15.16 | $54.00 | 338,500 | — | — |
| 2008-06-04 | $14.88 | $53.01 | 338,900 | — | — |
| 2008-06-03 | $14.90 | $53.08 | 293,500 | — | — |
| 2008-06-02 | $14.87 | $52.97 | 452,500 | — | — |
| 2008-05-30 | $14.99 | $53.40 | 608,300 | — | — |
| 2008-05-29 | $14.79 | $52.68 | 355,700 | — | — |
| 2008-05-28 | $14.27 | $50.83 | 431,100 | — | — |
| 2008-05-27 | $14.86 | $52.08 | 260,600 | — | — |
| 2008-05-23 | $14.56 | $51.03 | 363,000 | — | — |
| 2008-05-22 | $14.77 | $51.76 | 374,400 | — | — |
| 2008-05-21 | $14.64 | $51.31 | 324,700 | — | — |
| 2008-05-20 | $14.72 | $51.59 | 278,400 | — | — |
| 2008-05-19 | $14.87 | $52.11 | 411,500 | — | — |
| 2008-05-16 | $15.12 | $52.99 | 328,100 | — | — |
| 2008-05-15 | $15.46 | $54.18 | 271,000 | — | — |
| 2008-05-14 | $15.20 | $53.27 | 175,800 | — | — |
| 2008-05-13 | $15.46 | $54.18 | 280,100 | — | — |
| 2008-05-12 | $15.44 | $54.11 | 297,100 | — | — |
| 2008-05-09 | $14.82 | $51.94 | 362,400 | — | — |
| 2008-05-08 | $14.91 | $52.25 | 343,700 | — | — |
| 2008-05-07 | $15.04 | $52.71 | 432,500 | — | — |
| 2008-05-06 | $15.78 | $55.30 | 336,300 | — | — |
| 2008-05-05 | $15.80 | $55.37 | 277,800 | — | — |
| 2008-05-02 | $15.90 | $55.72 | 401,300 | — | — |
| 2008-05-01 | $16.26 | $56.99 | 386,800 | — | — |
| 2008-04-30 | $15.46 | $54.18 | 309,700 | — | — |
| 2008-04-29 | $15.77 | $55.27 | 326,100 | — | — |
| 2008-04-28 | $15.78 | $55.30 | 485,800 | — | — |
| 2008-04-25 | $15.87 | $55.62 | 249,400 | — | — |
| 2008-04-24 | $15.97 | $55.97 | 577,100 | — | — |
| 2008-04-23 | $14.86 | $52.08 | 538,200 | — | — |
| 2008-04-22 | $15.39 | $53.94 | 593,900 | — | — |
| 2008-04-21 | $15.44 | $54.11 | 424,500 | — | — |
| 2008-04-18 | $16.00 | $56.07 | 902,800 | — | — |
| 2008-04-17 | $16.86 | $59.09 | 515,000 | — | — |
| 2008-04-16 | $16.53 | $57.93 | 455,800 | — | — |
| 2008-04-15 | $15.63 | $54.78 | 297,100 | — | — |
| 2008-04-14 | $14.96 | $52.43 | 313,600 | — | — |
| 2008-04-11 | $15.00 | $52.57 | 405,500 | — | — |
| 2008-04-10 | $15.43 | $54.08 | 347,200 | — | — |
| 2008-04-09 | $15.23 | $53.38 | 409,800 | — | — |
| 2008-04-08 | $15.93 | $55.83 | 317,100 | — | — |
| 2008-04-07 | $16.04 | $56.21 | 274,400 | — | — |
| 2008-04-04 | $16.13 | $56.53 | 362,400 | — | — |
| 2008-04-03 | $16.27 | $57.02 | 320,400 | — | — |
| 2008-04-02 | $16.36 | $57.34 | 563,800 | — | — |
| 2008-04-01 | $16.22 | $56.85 | 956,400 | — | — |
| 2008-03-31 | $15.61 | $54.71 | 1,757,000 | — | — |
| 2008-03-28 | $15.16 | $53.13 | 261,600 | — | — |
| 2008-03-27 | $15.61 | $54.71 | 370,800 | — | — |
| 2008-03-26 | $15.87 | $55.62 | 339,800 | — | — |
| 2008-03-25 | $16.03 | $56.18 | 316,500 | — | — |
| 2008-03-24 | $16.04 | $56.21 | 702,800 | — | — |
| 2008-03-20 | $16.02 | $56.14 | 1,333,600 | — | — |
| 2008-03-19 | $15.22 | $53.34 | 680,600 | — | — |
| 2008-03-18 | $15.49 | $54.29 | 620,600 | — | — |
| 2008-03-17 | $14.95 | $52.39 | 578,600 | — | — |
| 2008-03-14 | $14.64 | $51.31 | 559,500 | — | — |
| 2008-03-13 | $14.95 | $52.39 | 455,100 | — | — |
| 2008-03-12 | $14.62 | $51.24 | 527,400 | — | — |
| 2008-03-11 | $15.00 | $52.57 | 842,300 | — | — |
| 2008-03-10 | $13.53 | $47.42 | 476,600 | — | — |
| 2008-03-07 | $13.46 | $47.17 | 523,600 | — | — |
| 2008-03-06 | $13.29 | $46.58 | 339,200 | — | — |
| 2008-03-05 | $13.59 | $47.63 | 463,000 | — | — |
| 2008-03-04 | $13.99 | $49.03 | 485,000 | — | — |
| 2008-03-03 | $13.69 | $47.98 | 540,400 | — | — |
| 2008-02-29 | $13.71 | $48.05 | 529,200 | — | — |
| 2008-02-28 | $14.53 | $50.92 | 411,200 | — | — |
| 2008-02-27 | $14.92 | $51.45 | 567,600 | — | — |
| 2008-02-26 | $15.16 | $52.28 | 277,900 | — | — |
| 2008-02-25 | $15.07 | $51.97 | 390,200 | — | — |
| 2008-02-22 | $14.90 | $51.38 | 355,200 | — | — |
| 2008-02-21 | $14.63 | $50.45 | 232,800 | — | — |
| 2008-02-20 | $15.03 | $51.83 | 340,900 | — | — |
| 2008-02-19 | $14.66 | $50.55 | 549,900 | — | — |
| 2008-02-15 | $14.90 | $51.38 | 771,200 | — | — |
| 2008-02-14 | $14.92 | $51.45 | 347,300 | — | — |
| 2008-02-13 | $15.52 | $53.52 | 300,500 | — | — |
| 2008-02-12 | $15.26 | $52.62 | 341,800 | — | — |
| 2008-02-11 | $15.11 | $52.10 | 404,400 | — | — |
| 2008-02-08 | $15.39 | $53.07 | 495,600 | — | — |
| 2008-02-07 | $15.37 | $53.00 | 477,800 | — | — |
| 2008-02-06 | $14.98 | $51.66 | 449,100 | — | — |
| 2008-02-05 | $14.87 | $51.28 | 538,400 | — | — |
| 2008-02-04 | $15.41 | $53.14 | 439,700 | — | — |
| 2008-02-01 | $15.85 | $54.66 | 726,900 | — | — |
| 2008-01-31 | $15.57 | $53.69 | 941,600 | — | — |
| 2008-01-30 | $15.07 | $51.97 | 758,500 | — | — |
| 2008-01-29 | $15.10 | $52.07 | 363,700 | — | — |
| 2008-01-28 | $14.96 | $51.59 | 524,000 | — | — |
| 2008-01-25 | $14.47 | $49.90 | 389,100 | — | — |
| 2008-01-24 | $14.76 | $50.90 | 752,000 | — | — |
| 2008-01-23 | $14.95 | $51.55 | 1,292,600 | — | — |
| 2008-01-22 | $13.63 | $47.00 | 857,600 | — | — |
| 2008-01-18 | $13.38 | $46.14 | 544,500 | — | — |
| 2008-01-17 | $13.33 | $45.97 | 517,200 | — | — |
| 2008-01-16 | $13.88 | $47.86 | 561,700 | — | — |
| 2008-01-15 | $13.44 | $46.34 | 429,100 | — | — |
| 2008-01-14 | $13.61 | $46.93 | 406,400 | — | — |
| 2008-01-11 | $13.69 | $47.21 | 546,400 | — | — |
| 2008-01-10 | $14.01 | $48.31 | 664,700 | — | — |
| 2008-01-09 | $13.54 | $46.69 | 744,100 | — | — |
| 2008-01-08 | $13.29 | $45.83 | 577,600 | — | — |
| 2008-01-07 | $13.94 | $48.07 | 619,300 | — | — |
| 2008-01-04 | $13.52 | $46.62 | 666,700 | — | — |
| 2008-01-03 | $13.91 | $47.97 | 586,400 | — | — |
| 2008-01-02 | $14.24 | $49.10 | 835,200 | — | — |