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
- 1987-09-22 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 | $17.59 | $44.43 | 96,300 | — | — |
| 2008-12-30 | $17.01 | $42.97 | 37,000 | — | — |
| 2008-12-29 | $16.61 | $41.96 | 66,300 | — | — |
| 2008-12-26 | $16.48 | $41.63 | 25,300 | — | — |
| 2008-12-24 | $16.38 | $41.37 | 10,900 | — | — |
| 2008-12-23 | $16.17 | $40.84 | 85,800 | — | — |
| 2008-12-22 | $16.52 | $41.73 | 89,200 | — | — |
| 2008-12-19 | $16.24 | $41.02 | 147,300 | — | — |
| 2008-12-18 | $16.95 | $42.81 | 64,500 | — | — |
| 2008-12-17 | $16.91 | $42.71 | 52,600 | — | — |
| 2008-12-16 | $16.79 | $42.41 | 65,700 | — | — |
| 2008-12-15 | $15.08 | $38.09 | 52,700 | — | — |
| 2008-12-12 | $16.54 | $41.78 | 86,800 | — | — |
| 2008-12-11 | $15.94 | $40.26 | 48,900 | — | — |
| 2008-12-10 | $16.06 | $40.57 | 25,400 | — | — |
| 2008-12-09 | $15.91 | $40.19 | 43,600 | — | — |
| 2008-12-08 | $16.76 | $42.33 | 158,100 | — | — |
| 2008-12-05 | $16.01 | $40.44 | 67,600 | — | — |
| 2008-12-04 | $15.36 | $38.80 | 84,000 | — | — |
| 2008-12-03 | $15.42 | $38.95 | 85,500 | — | — |
| 2008-12-02 | $14.49 | $36.60 | 76,800 | — | — |
| 2008-12-01 | $13.08 | $33.04 | 104,300 | — | — |
| 2008-11-28 | $13.49 | $34.07 | 37,500 | — | — |
| 2008-11-26 | $12.83 | $32.41 | 96,300 | — | — |
| 2008-11-25 | $12.35 | $31.19 | 136,200 | — | — |
| 2008-11-24 | $11.67 | $29.48 | 173,200 | — | — |
| 2008-11-21 | $12.10 | $30.56 | 129,600 | — | — |
| 2008-11-20 | $12.06 | $30.46 | 75,800 | — | — |
| 2008-11-19 | $13.04 | $32.94 | 54,100 | — | — |
| 2008-11-18 | $14.20 | $35.87 | 121,800 | — | — |
| 2008-11-17 | $14.54 | $36.73 | 56,600 | — | — |
| 2008-11-14 | $14.75 | $37.26 | 64,800 | — | — |
| 2008-11-13 | $16.00 | $40.41 | 84,400 | — | — |
| 2008-11-12 | $14.76 | $37.28 | 52,500 | — | — |
| 2008-11-11 | $15.95 | $40.29 | 52,000 | — | — |
| 2008-11-10 | $16.35 | $41.30 | 52,200 | — | — |
| 2008-11-07 | $16.99 | $42.92 | 38,000 | — | — |
| 2008-11-06 | $17.23 | $43.52 | 36,800 | — | — |
| 2008-11-05 | $17.63 | $44.53 | 33,100 | — | — |
| 2008-11-04 | $18.71 | $47.26 | 97,600 | — | — |
| 2008-11-03 | $18.71 | $47.26 | 48,100 | — | — |
| 2008-10-31 | $18.66 | $47.13 | 89,000 | — | — |
| 2008-10-30 | $17.90 | $45.21 | 32,700 | — | — |
| 2008-10-29 | $17.05 | $43.07 | 88,000 | — | — |
| 2008-10-28 | $17.87 | $45.14 | 91,700 | — | — |
| 2008-10-27 | $16.50 | $41.68 | 43,700 | — | — |
| 2008-10-24 | $17.18 | $43.40 | 50,100 | — | — |
| 2008-10-23 | $17.06 | $43.09 | 79,400 | — | — |
| 2008-10-22 | $17.69 | $44.68 | 139,400 | — | — |
| 2008-10-21 | $18.35 | $46.35 | 120,500 | — | — |
| 2008-10-20 | $19.26 | $48.65 | 119,500 | — | — |
| 2008-10-17 | $17.99 | $45.44 | 82,900 | — | — |
| 2008-10-16 | $18.50 | $46.73 | 137,000 | — | — |
| 2008-10-15 | $16.50 | $41.68 | 142,900 | — | — |
| 2008-10-14 | $19.68 | $49.71 | 60,200 | — | — |
| 2008-10-13 | $20.44 | $51.63 | 109,000 | — | — |
| 2008-10-10 | $17.36 | $43.85 | 111,800 | — | — |
| 2008-10-09 | $16.94 | $42.79 | 148,100 | — | — |
| 2008-10-08 | $17.82 | $45.01 | 117,700 | — | — |
| 2008-10-07 | $19.26 | $48.65 | 103,400 | — | — |
| 2008-10-06 | $18.90 | $47.32 | 138,500 | — | — |
| 2008-10-03 | $20.41 | $51.10 | 64,700 | — | — |
| 2008-10-02 | $21.68 | $54.28 | 48,400 | — | — |
| 2008-10-01 | $22.60 | $56.59 | 37,100 | — | — |
| 2008-09-30 | $22.83 | $57.16 | 93,200 | — | — |
| 2008-09-29 | $22.43 | $56.16 | 45,400 | — | — |
| 2008-09-26 | $23.99 | $60.07 | 51,300 | — | — |
| 2008-09-25 | $24.19 | $60.57 | 69,700 | — | — |
| 2008-09-24 | $23.98 | $60.04 | 43,400 | — | — |
| 2008-09-23 | $24.12 | $60.39 | 124,600 | — | — |
| 2008-09-22 | $25.32 | $63.40 | 69,500 | — | — |
| 2008-09-19 | $26.13 | $65.43 | 246,800 | — | — |
| 2008-09-18 | $23.82 | $59.64 | 124,500 | — | — |
| 2008-09-17 | $23.66 | $59.24 | 80,400 | — | — |
| 2008-09-16 | $24.85 | $62.22 | 109,000 | — | — |
| 2008-09-15 | $25.00 | $62.60 | 31,900 | — | — |
| 2008-09-12 | $25.50 | $63.85 | 39,100 | — | — |
| 2008-09-11 | $26.19 | $65.58 | 60,500 | — | — |
| 2008-09-10 | $25.77 | $64.52 | 85,700 | — | — |
| 2008-09-09 | $25.00 | $62.60 | 46,300 | — | — |
| 2008-09-08 | $25.30 | $63.35 | 62,500 | — | — |
| 2008-09-05 | $24.98 | $62.55 | 37,400 | — | — |
| 2008-09-04 | $24.96 | $62.50 | 49,000 | — | — |
| 2008-09-03 | $25.16 | $63.00 | 48,700 | — | — |
| 2008-09-02 | $24.75 | $61.97 | 20,700 | — | — |
| 2008-08-29 | $24.71 | $61.87 | 36,300 | — | — |
| 2008-08-28 | $25.00 | $62.60 | 74,800 | — | — |
| 2008-08-27 | $23.89 | $59.82 | 33,900 | — | — |
| 2008-08-26 | $23.76 | $59.49 | 27,900 | — | — |
| 2008-08-25 | $23.64 | $59.19 | 39,100 | — | — |
| 2008-08-22 | $24.00 | $60.09 | 35,000 | — | — |
| 2008-08-21 | $23.94 | $59.94 | 46,500 | — | — |
| 2008-08-20 | $24.44 | $61.19 | 41,500 | — | — |
| 2008-08-19 | $24.86 | $62.25 | 46,700 | — | — |
| 2008-08-18 | $25.56 | $64.00 | 60,200 | — | — |
| 2008-08-15 | $25.69 | $64.32 | 59,100 | — | — |
| 2008-08-14 | $25.73 | $64.42 | 28,600 | — | — |
| 2008-08-13 | $25.35 | $63.47 | 38,800 | — | — |
| 2008-08-12 | $25.51 | $63.87 | 69,400 | — | — |
| 2008-08-11 | $25.79 | $64.57 | 45,200 | — | — |
| 2008-08-08 | $25.12 | $62.90 | 57,800 | — | — |
| 2008-08-07 | $24.00 | $60.09 | 71,200 | — | — |
| 2008-08-06 | $24.77 | $62.02 | 52,300 | — | — |
| 2008-08-05 | $25.25 | $63.22 | 49,700 | — | — |
| 2008-08-04 | $24.05 | $60.22 | 151,100 | — | — |
| 2008-08-01 | $24.68 | $61.80 | 49,800 | — | — |
| 2008-07-31 | $24.32 | $60.89 | 44,100 | — | — |
| 2008-07-30 | $24.68 | $61.80 | 39,200 | — | — |
| 2008-07-29 | $24.90 | $62.35 | 44,600 | — | — |
| 2008-07-28 | $24.71 | $61.87 | 30,500 | — | — |
| 2008-07-25 | $25.00 | $62.60 | 44,600 | — | — |
| 2008-07-24 | $24.24 | $60.69 | 47,100 | — | — |
| 2008-07-23 | $24.92 | $62.40 | 66,600 | — | — |
| 2008-07-22 | $25.55 | $63.97 | 99,400 | — | — |
| 2008-07-21 | $24.77 | $62.02 | 24,300 | — | — |
| 2008-07-18 | $24.80 | $62.10 | 43,700 | — | — |
| 2008-07-17 | $25.82 | $64.65 | 62,100 | — | — |
| 2008-07-16 | $25.93 | $64.92 | 71,400 | — | — |
| 2008-07-15 | $25.09 | $62.82 | 103,400 | — | — |
| 2008-07-14 | $25.43 | $63.67 | 57,100 | — | — |
| 2008-07-11 | $25.22 | $63.15 | 47,600 | — | — |
| 2008-07-10 | $24.93 | $62.42 | 66,500 | — | — |
| 2008-07-09 | $24.75 | $61.97 | 195,600 | — | — |
| 2008-07-08 | $24.71 | $61.87 | 271,600 | — | — |
| 2008-07-07 | $23.33 | $58.00 | 77,300 | — | — |
| 2008-07-03 | $23.75 | $59.05 | 60,200 | — | — |
| 2008-07-02 | $24.33 | $60.49 | 104,800 | — | — |
| 2008-07-01 | $23.85 | $59.29 | 74,400 | — | — |
| 2008-06-30 | $23.33 | $58.00 | 68,100 | — | — |
| 2008-06-27 | $24.29 | $60.39 | 370,900 | — | — |
| 2008-06-26 | $24.27 | $60.34 | 58,200 | — | — |
| 2008-06-25 | $25.25 | $62.78 | 91,600 | — | — |
| 2008-06-24 | $24.94 | $62.00 | 71,000 | — | — |
| 2008-06-23 | $25.46 | $63.30 | 69,200 | — | — |
| 2008-06-20 | $26.32 | $65.44 | 201,100 | — | — |
| 2008-06-19 | $26.32 | $65.44 | 37,500 | — | — |
| 2008-06-18 | $26.02 | $64.69 | 54,700 | — | — |
| 2008-06-17 | $25.84 | $64.24 | 77,100 | — | — |
| 2008-06-16 | $25.66 | $63.79 | 43,100 | — | — |
| 2008-06-13 | $25.61 | $63.67 | 62,900 | — | — |
| 2008-06-12 | $25.02 | $62.20 | 96,900 | — | — |
| 2008-06-11 | $24.08 | $59.87 | 81,400 | — | — |
| 2008-06-10 | $24.50 | $60.91 | 40,500 | — | — |
| 2008-06-09 | $24.43 | $60.74 | 41,100 | — | — |
| 2008-06-06 | $24.25 | $60.29 | 38,000 | — | — |
| 2008-06-05 | $25.49 | $63.37 | 54,900 | — | — |
| 2008-06-04 | $25.02 | $62.20 | 62,500 | — | — |
| 2008-06-03 | $24.23 | $60.24 | 59,200 | — | — |
| 2008-06-02 | $23.90 | $59.42 | 28,500 | — | — |
| 2008-05-30 | $24.36 | $60.56 | 56,700 | — | — |
| 2008-05-29 | $25.02 | $62.20 | 36,100 | — | — |
| 2008-05-28 | $24.66 | $61.31 | 33,000 | — | — |
| 2008-05-27 | $25.08 | $62.35 | 46,600 | — | — |
| 2008-05-23 | $24.28 | $60.36 | 38,900 | — | — |
| 2008-05-22 | $24.81 | $61.68 | 43,100 | — | — |
| 2008-05-21 | $23.67 | $58.85 | 49,000 | — | — |
| 2008-05-20 | $24.50 | $60.91 | 107,700 | — | — |
| 2008-05-19 | $24.42 | $60.71 | 64,400 | — | — |
| 2008-05-16 | $24.48 | $60.86 | 103,200 | — | — |
| 2008-05-15 | $24.96 | $62.05 | 100,600 | — | — |
| 2008-05-14 | $24.36 | $60.56 | 157,100 | — | — |
| 2008-05-13 | $24.16 | $60.07 | 118,700 | — | — |
| 2008-05-12 | $23.58 | $58.62 | 51,400 | — | — |
| 2008-05-09 | $22.75 | $56.56 | 63,600 | — | — |
| 2008-05-08 | $22.54 | $56.04 | 27,700 | — | — |
| 2008-05-07 | $22.62 | $56.24 | 162,800 | — | — |
| 2008-05-06 | $21.88 | $54.40 | 143,500 | — | — |
| 2008-05-05 | $22.73 | $56.51 | 173,400 | — | — |
| 2008-05-02 | $22.55 | $56.06 | 45,600 | — | — |
| 2008-05-01 | $22.54 | $56.04 | 51,700 | — | — |
| 2008-04-30 | $22.82 | $56.73 | 49,500 | — | — |
| 2008-04-29 | $22.46 | $55.84 | 97,900 | — | — |
| 2008-04-28 | $22.15 | $55.07 | 57,000 | — | — |
| 2008-04-25 | $22.32 | $55.49 | 124,300 | — | — |
| 2008-04-24 | $22.54 | $56.04 | 110,600 | — | — |
| 2008-04-23 | $22.46 | $55.84 | 117,400 | — | — |
| 2008-04-22 | $23.34 | $58.03 | 44,200 | — | — |
| 2008-04-21 | $24.27 | $60.34 | 36,100 | — | — |
| 2008-04-18 | $24.85 | $61.78 | 80,200 | — | — |
| 2008-04-17 | $23.77 | $59.10 | 50,200 | — | — |
| 2008-04-16 | $24.20 | $60.16 | 47,800 | — | — |
| 2008-04-15 | $23.46 | $58.32 | 42,900 | — | — |
| 2008-04-14 | $23.32 | $57.98 | 34,100 | — | — |
| 2008-04-11 | $23.26 | $57.83 | 79,000 | — | — |
| 2008-04-10 | $24.64 | $61.26 | 43,700 | — | — |
| 2008-04-09 | $24.19 | $60.14 | 123,400 | — | — |
| 2008-04-08 | $24.29 | $60.39 | 28,300 | — | — |
| 2008-04-07 | $24.61 | $60.77 | 43,200 | — | — |
| 2008-04-04 | $24.42 | $60.30 | 44,100 | — | — |
| 2008-04-03 | $24.73 | $61.07 | 69,000 | — | — |
| 2008-04-02 | $25.79 | $63.69 | 51,300 | — | — |
| 2008-04-01 | $26.43 | $65.27 | 114,300 | — | — |
| 2008-03-31 | $24.59 | $60.72 | 71,000 | — | — |
| 2008-03-28 | $24.53 | $60.58 | 107,100 | — | — |
| 2008-03-27 | $24.93 | $61.56 | 53,300 | — | — |
| 2008-03-26 | $24.98 | $61.69 | 52,000 | — | — |
| 2008-03-25 | $24.87 | $61.42 | 84,400 | — | — |
| 2008-03-24 | $24.58 | $60.70 | 149,200 | — | — |
| 2008-03-20 | $23.94 | $59.12 | 208,300 | — | — |
| 2008-03-19 | $23.48 | $57.98 | 93,300 | — | — |
| 2008-03-18 | $23.78 | $58.72 | 82,800 | — | — |
| 2008-03-17 | $21.85 | $53.96 | 91,800 | — | — |
| 2008-03-14 | $22.46 | $55.46 | 88,300 | — | — |
| 2008-03-13 | $23.16 | $57.19 | 75,200 | — | — |
| 2008-03-12 | $22.86 | $56.45 | 97,000 | — | — |
| 2008-03-11 | $22.24 | $54.92 | 58,700 | — | — |
| 2008-03-10 | $21.35 | $52.72 | 74,100 | — | — |
| 2008-03-07 | $21.61 | $53.37 | 111,700 | — | — |
| 2008-03-06 | $22.26 | $54.97 | 79,600 | — | — |
| 2008-03-05 | $22.78 | $56.25 | 71,100 | — | — |
| 2008-03-04 | $22.91 | $56.58 | 105,000 | — | — |
| 2008-03-03 | $23.51 | $58.06 | 109,800 | — | — |
| 2008-02-29 | $24.01 | $59.29 | 81,300 | — | — |
| 2008-02-28 | $24.14 | $59.61 | 80,900 | — | — |
| 2008-02-27 | $24.19 | $59.74 | 40,200 | — | — |
| 2008-02-26 | $24.40 | $60.26 | 61,200 | — | — |
| 2008-02-25 | $23.94 | $59.12 | 138,200 | — | — |
| 2008-02-22 | $24.15 | $59.64 | 81,800 | — | — |
| 2008-02-21 | $24.15 | $59.64 | 113,700 | — | — |
| 2008-02-20 | $24.46 | $60.40 | 114,500 | — | — |
| 2008-02-19 | $24.31 | $60.03 | 66,500 | — | — |
| 2008-02-15 | $24.26 | $59.91 | 105,000 | — | — |
| 2008-02-14 | $24.05 | $59.39 | 116,100 | — | — |
| 2008-02-13 | $25.21 | $62.26 | 136,100 | — | — |
| 2008-02-12 | $24.28 | $59.96 | 123,300 | — | — |
| 2008-02-11 | $24.16 | $59.66 | 99,500 | — | — |
| 2008-02-08 | $23.74 | $58.63 | 125,700 | — | — |
| 2008-02-07 | $23.89 | $59.00 | 132,400 | — | — |
| 2008-02-06 | $23.68 | $58.48 | 152,400 | — | — |
| 2008-02-05 | $23.15 | $57.17 | 139,900 | — | — |
| 2008-02-04 | $23.78 | $58.72 | 137,000 | — | — |
| 2008-02-01 | $23.59 | $58.25 | 192,700 | — | — |
| 2008-01-31 | $23.29 | $57.51 | 192,600 | — | — |
| 2008-01-30 | $22.04 | $54.43 | 227,700 | — | — |
| 2008-01-29 | $21.56 | $53.24 | 168,200 | — | — |
| 2008-01-28 | $22.68 | $56.01 | 88,400 | — | — |
| 2008-01-25 | $22.08 | $54.53 | 48,400 | — | — |
| 2008-01-24 | $22.73 | $56.13 | 97,800 | — | — |
| 2008-01-23 | $23.49 | $58.01 | 83,100 | — | — |
| 2008-01-22 | $23.29 | $57.51 | 179,400 | — | — |
| 2008-01-18 | $23.09 | $57.02 | 184,400 | — | — |
| 2008-01-17 | $24.19 | $59.74 | 205,800 | — | — |
| 2008-01-16 | $25.40 | $62.72 | 73,500 | — | — |
| 2008-01-15 | $25.00 | $61.74 | 105,700 | — | — |
| 2008-01-14 | $25.53 | $63.05 | 132,100 | — | — |
| 2008-01-11 | $25.73 | $63.54 | 101,800 | — | — |
| 2008-01-10 | $25.56 | $63.12 | 97,400 | — | — |
| 2008-01-09 | $26.77 | $65.70 | 121,300 | — | — |
| 2008-01-08 | $23.78 | $58.36 | 90,000 | — | — |
| 2008-01-07 | $25.36 | $62.24 | 71,600 | — | — |
| 2008-01-04 | $23.68 | $58.12 | 63,800 | — | — |
| 2008-01-03 | $24.48 | $60.08 | 68,200 | — | — |
| 2008-01-02 | $25.60 | $62.83 | 88,900 | — | — |