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
- 1980-08-27 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 | $12.00 | $12.60 | 148,000 | — | — |
| 2008-12-30 | $11.94 | $12.54 | 79,200 | — | — |
| 2008-12-29 | $11.99 | $12.59 | 81,100 | — | — |
| 2008-12-26 | $12.35 | $12.97 | 41,300 | — | — |
| 2008-12-24 | $12.40 | $13.02 | 31,300 | — | — |
| 2008-12-23 | $12.56 | $13.19 | 108,100 | — | — |
| 2008-12-22 | $12.85 | $13.49 | 102,800 | — | — |
| 2008-12-19 | $14.08 | $14.79 | 150,700 | — | — |
| 2008-12-18 | $14.12 | $14.83 | 117,600 | — | — |
| 2008-12-17 | $14.29 | $15.01 | 138,500 | — | — |
| 2008-12-16 | $13.84 | $14.53 | 227,300 | — | — |
| 2008-12-15 | $13.50 | $14.18 | 144,600 | — | — |
| 2008-12-12 | $14.29 | $15.01 | 158,000 | — | — |
| 2008-12-11 | $15.19 | $15.95 | 112,600 | — | — |
| 2008-12-10 | $17.79 | $18.68 | 35,600 | — | — |
| 2008-12-09 | $16.99 | $17.84 | 86,600 | — | — |
| 2008-12-08 | $17.89 | $18.79 | 83,800 | — | — |
| 2008-12-05 | $16.39 | $17.21 | 60,400 | — | — |
| 2008-12-04 | $15.51 | $16.29 | 40,500 | — | — |
| 2008-12-03 | $16.11 | $16.92 | 53,700 | — | — |
| 2008-12-02 | $15.76 | $16.55 | 29,500 | — | — |
| 2008-12-01 | $14.85 | $15.60 | 58,000 | — | — |
| 2008-11-28 | $16.77 | $17.61 | 39,400 | — | — |
| 2008-11-26 | $17.70 | $18.59 | 47,200 | — | — |
| 2008-11-25 | $16.15 | $16.96 | 68,600 | — | — |
| 2008-11-24 | $15.77 | $16.56 | 78,200 | — | — |
| 2008-11-21 | $13.78 | $14.47 | 91,100 | — | — |
| 2008-11-20 | $12.82 | $13.46 | 72,000 | — | — |
| 2008-11-19 | $14.68 | $15.42 | 69,100 | — | — |
| 2008-11-18 | $16.10 | $16.91 | 89,500 | — | — |
| 2008-11-17 | $16.17 | $16.98 | 76,300 | — | — |
| 2008-11-14 | $17.17 | $18.03 | 87,300 | — | — |
| 2008-11-13 | $18.80 | $19.74 | 124,200 | — | — |
| 2008-11-12 | $17.44 | $18.31 | 73,200 | — | — |
| 2008-11-11 | $20.29 | $21.31 | 84,700 | — | — |
| 2008-11-10 | $21.86 | $22.96 | 89,600 | — | — |
| 2008-11-07 | $22.15 | $23.26 | 201,800 | — | — |
| 2008-11-06 | $20.32 | $21.34 | 383,600 | — | — |
| 2008-11-05 | $23.19 | $24.35 | 259,600 | — | — |
| 2008-11-04 | $23.77 | $24.96 | 399,100 | — | — |
| 2008-11-03 | $23.76 | $24.95 | 330,200 | — | — |
| 2008-10-31 | $22.50 | $23.63 | 46,900 | — | — |
| 2008-10-30 | $21.25 | $22.32 | 76,500 | — | — |
| 2008-10-29 | $19.27 | $20.24 | 51,400 | — | — |
| 2008-10-28 | $18.74 | $19.68 | 64,300 | — | — |
| 2008-10-27 | $17.35 | $18.22 | 73,700 | — | — |
| 2008-10-24 | $18.30 | $19.22 | 81,400 | — | — |
| 2008-10-23 | $19.42 | $20.39 | 115,600 | — | — |
| 2008-10-22 | $20.72 | $21.76 | 112,600 | — | — |
| 2008-10-21 | $23.20 | $24.36 | 77,700 | — | — |
| 2008-10-20 | $23.24 | $24.41 | 90,900 | — | — |
| 2008-10-17 | $21.43 | $22.51 | 129,200 | — | — |
| 2008-10-16 | $21.98 | $23.08 | 187,000 | — | — |
| 2008-10-15 | $18.98 | $19.93 | 179,600 | — | — |
| 2008-10-14 | $21.38 | $22.45 | 148,100 | — | — |
| 2008-10-13 | $21.57 | $22.65 | 134,300 | — | — |
| 2008-10-10 | $20.22 | $21.23 | 128,700 | — | — |
| 2008-10-09 | $19.13 | $20.09 | 151,700 | — | — |
| 2008-10-08 | $19.95 | $20.95 | 209,900 | — | — |
| 2008-10-07 | $21.73 | $22.82 | 69,000 | — | — |
| 2008-10-06 | $24.16 | $25.37 | 111,900 | — | — |
| 2008-10-03 | $24.91 | $26.16 | 83,600 | — | — |
| 2008-10-02 | $26.72 | $28.06 | 135,200 | — | — |
| 2008-10-01 | $29.28 | $30.75 | 71,000 | — | — |
| 2008-09-30 | $29.57 | $31.05 | 100,700 | — | — |
| 2008-09-29 | $28.14 | $29.55 | 44,400 | — | — |
| 2008-09-26 | $33.32 | $34.99 | 31,000 | — | — |
| 2008-09-25 | $33.44 | $35.12 | 35,200 | — | — |
| 2008-09-24 | $33.91 | $35.61 | 47,500 | — | — |
| 2008-09-23 | $33.65 | $35.34 | 44,300 | — | — |
| 2008-09-22 | $34.51 | $36.24 | 46,500 | — | — |
| 2008-09-19 | $35.53 | $37.31 | 186,900 | — | — |
| 2008-09-18 | $34.76 | $36.50 | 163,700 | — | — |
| 2008-09-17 | $32.03 | $33.64 | 89,000 | — | — |
| 2008-09-16 | $32.27 | $33.89 | 106,800 | — | — |
| 2008-09-15 | $30.60 | $32.14 | 60,400 | — | — |
| 2008-09-12 | $31.01 | $32.57 | 65,800 | — | — |
| 2008-09-11 | $30.60 | $32.14 | 79,800 | — | — |
| 2008-09-10 | $30.57 | $32.10 | 73,400 | — | — |
| 2008-09-09 | $29.36 | $30.83 | 75,000 | — | — |
| 2008-09-08 | $31.00 | $32.56 | 68,800 | — | — |
| 2008-09-05 | $31.07 | $32.63 | 98,000 | — | — |
| 2008-09-04 | $31.05 | $32.61 | 111,300 | — | — |
| 2008-09-03 | $32.07 | $33.68 | 47,100 | — | — |
| 2008-09-02 | $32.04 | $33.65 | 78,000 | — | — |
| 2008-08-29 | $32.43 | $34.06 | 95,400 | — | — |
| 2008-08-28 | $32.09 | $33.70 | 341,200 | — | — |
| 2008-08-27 | $32.90 | $34.55 | 69,700 | — | — |
| 2008-08-26 | $33.64 | $35.33 | 71,700 | — | — |
| 2008-08-25 | $32.98 | $34.63 | 45,100 | — | — |
| 2008-08-22 | $33.36 | $35.03 | 89,900 | — | — |
| 2008-08-21 | $33.59 | $35.28 | 87,400 | — | — |
| 2008-08-20 | $33.12 | $34.78 | 134,700 | — | — |
| 2008-08-19 | $32.62 | $34.26 | 111,500 | — | — |
| 2008-08-18 | $33.97 | $35.67 | 128,200 | — | — |
| 2008-08-15 | $34.25 | $35.97 | 117,400 | — | — |
| 2008-08-14 | $35.48 | $37.26 | 86,800 | — | — |
| 2008-08-13 | $35.06 | $36.82 | 121,600 | — | — |
| 2008-08-12 | $34.59 | $36.33 | 149,400 | — | — |
| 2008-08-11 | $33.39 | $35.07 | 120,100 | — | — |
| 2008-08-08 | $32.41 | $34.04 | 125,100 | — | — |
| 2008-08-07 | $29.73 | $31.22 | 92,400 | — | — |
| 2008-08-06 | $30.91 | $32.46 | 121,300 | — | — |
| 2008-08-05 | $30.14 | $31.65 | 166,700 | — | — |
| 2008-08-04 | $28.60 | $30.03 | 143,800 | — | — |
| 2008-08-01 | $29.93 | $31.43 | 142,300 | — | — |
| 2008-07-31 | $29.18 | $30.64 | 76,700 | — | — |
| 2008-07-30 | $28.92 | $30.37 | 85,300 | — | — |
| 2008-07-29 | $28.88 | $30.33 | 88,800 | — | — |
| 2008-07-28 | $27.81 | $29.21 | 100,100 | — | — |
| 2008-07-25 | $29.75 | $31.24 | 98,300 | — | — |
| 2008-07-24 | $28.63 | $30.07 | 161,100 | — | — |
| 2008-07-23 | $30.77 | $32.31 | 160,000 | — | — |
| 2008-07-22 | $29.14 | $30.60 | 115,500 | — | — |
| 2008-07-21 | $28.85 | $30.30 | 92,500 | — | — |
| 2008-07-18 | $27.95 | $29.35 | 136,500 | — | — |
| 2008-07-17 | $27.58 | $28.96 | 140,800 | — | — |
| 2008-07-16 | $26.80 | $28.14 | 138,700 | — | — |
| 2008-07-15 | $25.59 | $26.87 | 156,900 | — | — |
| 2008-07-14 | $25.02 | $26.28 | 159,600 | — | — |
| 2008-07-11 | $24.01 | $25.21 | 255,800 | — | — |
| 2008-07-10 | $24.70 | $25.94 | 153,200 | — | — |
| 2008-07-09 | $25.51 | $26.79 | 124,400 | — | — |
| 2008-07-08 | $26.47 | $27.80 | 240,400 | — | — |
| 2008-07-07 | $25.77 | $27.06 | 298,000 | — | — |
| 2008-07-03 | $27.17 | $28.53 | 95,300 | — | — |
| 2008-07-02 | $27.68 | $29.07 | 197,300 | — | — |
| 2008-07-01 | $29.47 | $30.95 | 250,000 | — | — |
| 2008-06-30 | $30.89 | $32.44 | 184,500 | — | — |
| 2008-06-27 | $30.39 | $31.91 | 407,400 | — | — |
| 2008-06-26 | $31.12 | $32.68 | 179,200 | — | — |
| 2008-06-25 | $32.86 | $34.51 | 109,800 | — | — |
| 2008-06-24 | $32.92 | $34.57 | 136,200 | — | — |
| 2008-06-23 | $33.50 | $35.18 | 77,900 | — | — |
| 2008-06-20 | $33.89 | $35.59 | 114,400 | — | — |
| 2008-06-19 | $34.98 | $36.74 | 69,500 | — | — |
| 2008-06-18 | $34.84 | $36.59 | 237,000 | — | — |
| 2008-06-17 | $36.10 | $37.91 | 158,500 | — | — |
| 2008-06-16 | $36.00 | $37.81 | 203,500 | — | — |
| 2008-06-13 | $34.54 | $36.27 | 201,000 | — | — |
| 2008-06-12 | $33.69 | $35.38 | 152,100 | — | — |
| 2008-06-11 | $33.50 | $35.18 | 227,400 | — | — |
| 2008-06-10 | $35.09 | $36.85 | 201,900 | — | — |
| 2008-06-09 | $34.86 | $36.61 | 189,600 | — | — |
| 2008-06-06 | $34.94 | $36.69 | 180,400 | — | — |
| 2008-06-05 | $36.01 | $37.82 | 151,200 | — | — |
| 2008-06-04 | $35.04 | $36.80 | 195,600 | — | — |
| 2008-06-03 | $35.37 | $37.14 | 238,500 | — | — |
| 2008-06-02 | $35.52 | $37.30 | 234,100 | — | — |
| 2008-05-30 | $36.23 | $38.05 | 159,800 | — | — |
| 2008-05-29 | $35.69 | $37.48 | 296,500 | — | — |
| 2008-05-28 | $35.83 | $37.63 | 487,500 | — | — |
| 2008-05-27 | $37.43 | $39.31 | 605,600 | — | — |
| 2008-05-23 | $38.38 | $40.31 | 1,456,600 | — | — |
| 2008-05-22 | $47.13 | $49.49 | 66,900 | — | — |
| 2008-05-21 | $46.70 | $49.04 | 124,300 | — | — |
| 2008-05-20 | $46.83 | $49.18 | 74,600 | — | — |
| 2008-05-19 | $47.73 | $50.12 | 90,400 | — | — |
| 2008-05-16 | $48.09 | $50.50 | 91,000 | — | — |
| 2008-05-15 | $48.15 | $50.57 | 124,600 | — | — |
| 2008-05-14 | $46.76 | $49.11 | 147,400 | — | — |
| 2008-05-13 | $45.14 | $47.40 | 104,300 | — | — |
| 2008-05-12 | $43.59 | $45.78 | 102,100 | — | — |
| 2008-05-09 | $43.49 | $45.67 | 154,100 | — | — |
| 2008-05-08 | $42.70 | $44.84 | 207,900 | — | — |
| 2008-05-07 | $45.42 | $47.70 | 120,600 | — | — |
| 2008-05-06 | $47.03 | $49.39 | 70,200 | — | — |
| 2008-05-05 | $47.06 | $49.42 | 97,400 | — | — |
| 2008-05-02 | $47.94 | $50.35 | 100,800 | — | — |
| 2008-05-01 | $47.92 | $50.32 | 128,600 | — | — |
| 2008-04-30 | $45.79 | $48.09 | 72,000 | — | — |
| 2008-04-29 | $46.02 | $48.33 | 114,600 | — | — |
| 2008-04-28 | $47.72 | $50.11 | 127,800 | — | — |
| 2008-04-25 | $45.83 | $48.13 | 57,000 | — | — |
| 2008-04-24 | $45.83 | $48.13 | 97,500 | — | — |
| 2008-04-23 | $46.12 | $48.43 | 70,100 | — | — |
| 2008-04-22 | $46.26 | $48.58 | 113,200 | — | — |
| 2008-04-21 | $48.33 | $50.75 | 103,000 | — | — |
| 2008-04-18 | $47.54 | $49.93 | 114,700 | — | — |
| 2008-04-17 | $45.91 | $48.21 | 56,000 | — | — |
| 2008-04-16 | $46.43 | $48.76 | 134,200 | — | — |
| 2008-04-15 | $44.61 | $46.85 | 59,900 | — | — |
| 2008-04-14 | $44.91 | $47.16 | 118,300 | — | — |
| 2008-04-11 | $44.21 | $46.43 | 79,300 | — | — |
| 2008-04-10 | $46.39 | $48.72 | 103,600 | — | — |
| 2008-04-09 | $45.14 | $47.40 | 158,600 | — | — |
| 2008-04-08 | $44.43 | $46.66 | 180,200 | — | — |
| 2008-04-07 | $45.49 | $47.77 | 141,500 | — | — |
| 2008-04-04 | $46.56 | $48.90 | 216,900 | — | — |
| 2008-04-03 | $47.01 | $49.37 | 97,000 | — | — |
| 2008-04-02 | $46.90 | $49.25 | 142,200 | — | — |
| 2008-04-01 | $46.65 | $48.99 | 167,700 | — | — |
| 2008-03-31 | $46.78 | $49.13 | 102,500 | — | — |
| 2008-03-28 | $47.60 | $49.99 | 136,300 | — | — |
| 2008-03-27 | $49.04 | $51.50 | 211,900 | — | — |
| 2008-03-26 | $50.89 | $53.44 | 66,000 | — | — |
| 2008-03-25 | $51.49 | $54.07 | 97,100 | — | — |
| 2008-03-24 | $48.57 | $51.01 | 181,100 | — | — |
| 2008-03-20 | $50.40 | $52.93 | 190,800 | — | — |
| 2008-03-19 | $46.80 | $49.15 | 164,700 | — | — |
| 2008-03-18 | $49.10 | $51.56 | 194,100 | — | — |
| 2008-03-17 | $44.64 | $46.88 | 131,800 | — | — |
| 2008-03-14 | $43.50 | $45.68 | 121,000 | — | — |
| 2008-03-13 | $45.32 | $47.59 | 140,500 | — | — |
| 2008-03-12 | $44.08 | $46.29 | 170,600 | — | — |
| 2008-03-11 | $43.61 | $45.80 | 117,800 | — | — |
| 2008-03-10 | $41.31 | $43.38 | 113,300 | — | — |
| 2008-03-07 | $42.42 | $44.55 | 103,300 | — | — |
| 2008-03-06 | $42.00 | $44.11 | 82,700 | — | — |
| 2008-03-05 | $43.67 | $45.86 | 179,500 | — | — |
| 2008-03-04 | $41.97 | $44.08 | 125,100 | — | — |
| 2008-03-03 | $41.94 | $44.04 | 215,300 | — | — |
| 2008-02-29 | $44.22 | $46.44 | 210,000 | — | — |
| 2008-02-28 | $48.15 | $50.57 | 622,100 | — | — |
| 2008-02-27 | $36.16 | $37.97 | 51,500 | — | — |
| 2008-02-26 | $36.56 | $38.39 | 71,900 | — | — |
| 2008-02-25 | $35.62 | $37.41 | 72,000 | — | — |
| 2008-02-22 | $34.38 | $36.10 | 85,300 | — | — |
| 2008-02-21 | $34.99 | $36.75 | 116,200 | — | — |
| 2008-02-20 | $36.55 | $38.38 | 62,600 | — | — |
| 2008-02-19 | $35.86 | $37.66 | 87,200 | — | — |
| 2008-02-15 | $35.77 | $37.56 | 93,400 | — | — |
| 2008-02-14 | $35.80 | $37.60 | 105,700 | — | — |
| 2008-02-13 | $37.50 | $39.38 | 128,400 | — | — |
| 2008-02-12 | $36.73 | $38.57 | 127,700 | — | — |
| 2008-02-11 | $36.08 | $37.89 | 61,800 | — | — |
| 2008-02-08 | $35.65 | $37.44 | 83,700 | — | — |
| 2008-02-07 | $35.68 | $37.47 | 119,200 | — | — |
| 2008-02-06 | $34.43 | $36.16 | 66,800 | — | — |
| 2008-02-05 | $34.19 | $35.91 | 92,200 | — | — |
| 2008-02-04 | $36.16 | $37.97 | 80,800 | — | — |
| 2008-02-01 | $36.79 | $38.64 | 136,800 | — | — |
| 2008-01-31 | $36.57 | $38.40 | 202,300 | — | — |
| 2008-01-30 | $34.60 | $36.34 | 180,900 | — | — |
| 2008-01-29 | $35.83 | $37.63 | 69,800 | — | — |
| 2008-01-28 | $35.50 | $37.28 | 90,300 | — | — |
| 2008-01-25 | $34.68 | $36.42 | 139,500 | — | — |
| 2008-01-24 | $35.70 | $37.49 | 145,400 | — | — |
| 2008-01-23 | $34.68 | $36.42 | 135,500 | — | — |
| 2008-01-22 | $33.15 | $34.81 | 187,100 | — | — |
| 2008-01-18 | $32.52 | $34.15 | 134,100 | — | — |
| 2008-01-17 | $31.68 | $33.27 | 132,200 | — | — |
| 2008-01-16 | $34.12 | $35.83 | 124,400 | — | — |
| 2008-01-15 | $35.56 | $37.34 | 66,600 | — | — |
| 2008-01-14 | $37.61 | $39.50 | 81,200 | — | — |
| 2008-01-11 | $37.02 | $38.88 | 104,200 | — | — |
| 2008-01-10 | $38.37 | $40.30 | 95,300 | — | — |
| 2008-01-09 | $38.77 | $40.72 | 153,900 | — | — |
| 2008-01-08 | $39.02 | $40.98 | 130,700 | — | — |
| 2008-01-07 | $40.87 | $42.92 | 128,100 | — | — |
| 2008-01-04 | $40.78 | $42.83 | 114,400 | — | — |
| 2008-01-03 | $43.78 | $45.98 | 119,500 | — | — |
| 2008-01-02 | $42.31 | $44.43 | 103,000 | — | — |