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 | $16.45 | $37.27 | 100,000 | — | — |
| 2008-12-30 | $14.10 | $31.94 | 77,800 | — | — |
| 2008-12-29 | $13.68 | $30.99 | 56,400 | — | — |
| 2008-12-26 | $14.26 | $32.31 | 21,900 | — | — |
| 2008-12-24 | $14.04 | $31.81 | 19,500 | — | — |
| 2008-12-23 | $14.66 | $33.21 | 81,400 | — | — |
| 2008-12-22 | $14.49 | $32.83 | 104,100 | — | — |
| 2008-12-19 | $14.18 | $32.12 | 115,900 | — | — |
| 2008-12-18 | $14.01 | $31.74 | 77,500 | — | — |
| 2008-12-17 | $14.06 | $31.85 | 72,500 | — | — |
| 2008-12-16 | $13.76 | $31.17 | 102,200 | — | — |
| 2008-12-15 | $12.28 | $27.82 | 100,400 | — | — |
| 2008-12-12 | $11.86 | $26.87 | 113,700 | — | — |
| 2008-12-11 | $10.77 | $24.40 | 104,200 | — | — |
| 2008-12-10 | $12.11 | $27.43 | 95,500 | — | — |
| 2008-12-09 | $12.61 | $28.57 | 77,100 | — | — |
| 2008-12-08 | $13.59 | $30.79 | 88,900 | — | — |
| 2008-12-05 | $11.94 | $27.05 | 95,700 | — | — |
| 2008-12-04 | $11.78 | $26.69 | 119,000 | — | — |
| 2008-12-03 | $12.37 | $28.02 | 140,200 | — | — |
| 2008-12-02 | $11.72 | $26.55 | 248,400 | — | — |
| 2008-12-01 | $10.56 | $23.92 | 93,400 | — | — |
| 2008-11-28 | $12.81 | $29.02 | 74,700 | — | — |
| 2008-11-26 | $12.30 | $27.87 | 125,300 | — | — |
| 2008-11-25 | $11.74 | $26.60 | 153,800 | — | — |
| 2008-11-24 | $11.19 | $25.35 | 176,200 | — | — |
| 2008-11-21 | $11.20 | $25.37 | 163,900 | — | — |
| 2008-11-20 | $11.07 | $25.08 | 148,100 | — | — |
| 2008-11-19 | $12.06 | $27.32 | 89,400 | — | — |
| 2008-11-18 | $13.68 | $30.99 | 129,300 | — | — |
| 2008-11-17 | $14.19 | $32.15 | 103,400 | — | — |
| 2008-11-14 | $14.58 | $33.03 | 130,300 | — | — |
| 2008-11-13 | $17.25 | $39.08 | 124,200 | — | — |
| 2008-11-12 | $14.92 | $33.80 | 126,800 | — | — |
| 2008-11-11 | $16.15 | $36.59 | 84,900 | — | — |
| 2008-11-10 | $16.69 | $37.81 | 115,400 | — | — |
| 2008-11-07 | $18.19 | $41.21 | 145,600 | — | — |
| 2008-11-06 | $16.95 | $38.40 | 133,900 | — | — |
| 2008-11-05 | $17.43 | $39.49 | 103,500 | — | — |
| 2008-11-04 | $18.47 | $41.84 | 142,500 | — | — |
| 2008-11-03 | $18.57 | $42.07 | 130,500 | — | — |
| 2008-10-31 | $19.13 | $43.34 | 132,900 | — | — |
| 2008-10-30 | $17.44 | $39.51 | 182,900 | — | — |
| 2008-10-29 | $16.25 | $36.81 | 179,700 | — | — |
| 2008-10-28 | $17.21 | $38.99 | 197,600 | — | — |
| 2008-10-27 | $15.06 | $34.12 | 124,100 | — | — |
| 2008-10-24 | $15.92 | $36.07 | 175,200 | — | — |
| 2008-10-23 | $16.67 | $37.77 | 161,600 | — | — |
| 2008-10-22 | $16.77 | $37.99 | 124,300 | — | — |
| 2008-10-21 | $17.93 | $40.62 | 142,800 | — | — |
| 2008-10-20 | $18.04 | $40.87 | 134,600 | — | — |
| 2008-10-17 | $17.25 | $39.08 | 166,200 | — | — |
| 2008-10-16 | $17.99 | $40.76 | 122,700 | — | — |
| 2008-10-15 | $16.13 | $36.54 | 77,200 | — | — |
| 2008-10-14 | $18.95 | $42.41 | 191,100 | — | — |
| 2008-10-13 | $21.22 | $47.49 | 49,000 | — | — |
| 2008-10-10 | $17.86 | $39.97 | 165,600 | — | — |
| 2008-10-09 | $17.56 | $39.30 | 152,000 | — | — |
| 2008-10-08 | $18.85 | $42.19 | 104,500 | — | — |
| 2008-10-07 | $20.94 | $46.86 | 81,600 | — | — |
| 2008-10-06 | $22.24 | $49.77 | 78,000 | — | — |
| 2008-10-03 | $22.30 | $49.91 | 71,100 | — | — |
| 2008-10-02 | $23.95 | $53.60 | 69,900 | — | — |
| 2008-10-01 | $29.38 | $65.75 | 64,300 | — | — |
| 2008-09-30 | $28.46 | $63.69 | 43,200 | — | — |
| 2008-09-29 | $28.14 | $62.98 | 70,700 | — | — |
| 2008-09-26 | $31.00 | $69.38 | 58,300 | — | — |
| 2008-09-25 | $31.96 | $71.53 | 40,500 | — | — |
| 2008-09-24 | $31.39 | $70.25 | 60,100 | — | — |
| 2008-09-23 | $31.10 | $69.60 | 63,700 | — | — |
| 2008-09-22 | $32.90 | $73.63 | 64,200 | — | — |
| 2008-09-19 | $32.95 | $73.74 | 235,500 | — | — |
| 2008-09-18 | $32.00 | $71.61 | 93,000 | — | — |
| 2008-09-17 | $30.50 | $68.26 | 74,500 | — | — |
| 2008-09-16 | $32.00 | $71.61 | 59,100 | — | — |
| 2008-09-15 | $31.34 | $70.14 | 51,700 | — | — |
| 2008-09-12 | $31.50 | $70.50 | 70,000 | — | — |
| 2008-09-11 | $31.17 | $69.76 | 50,000 | — | — |
| 2008-09-10 | $30.38 | $67.99 | 54,700 | — | — |
| 2008-09-09 | $29.88 | $66.87 | 91,100 | — | — |
| 2008-09-08 | $30.12 | $67.41 | 70,000 | — | — |
| 2008-09-05 | $29.65 | $66.36 | 57,200 | — | — |
| 2008-09-04 | $29.62 | $66.29 | 64,900 | — | — |
| 2008-09-03 | $31.12 | $69.65 | 83,700 | — | — |
| 2008-09-02 | $30.12 | $67.41 | 88,900 | — | — |
| 2008-08-29 | $29.60 | $66.24 | 46,300 | — | — |
| 2008-08-28 | $30.30 | $67.81 | 228,800 | — | — |
| 2008-08-27 | $30.81 | $68.95 | 128,900 | — | — |
| 2008-08-26 | $31.26 | $69.96 | 57,800 | — | — |
| 2008-08-25 | $31.44 | $70.36 | 59,000 | — | — |
| 2008-08-22 | $32.91 | $73.65 | 97,700 | — | — |
| 2008-08-21 | $31.29 | $70.03 | 63,000 | — | — |
| 2008-08-20 | $31.96 | $71.53 | 51,400 | — | — |
| 2008-08-19 | $31.47 | $70.43 | 44,200 | — | — |
| 2008-08-18 | $32.39 | $72.49 | 92,200 | — | — |
| 2008-08-15 | $32.27 | $72.22 | 73,900 | — | — |
| 2008-08-14 | $32.97 | $73.79 | 60,500 | — | — |
| 2008-08-13 | $32.98 | $73.81 | 109,100 | — | — |
| 2008-08-12 | $32.38 | $72.47 | 122,100 | — | — |
| 2008-08-11 | $32.22 | $72.11 | 163,200 | — | — |
| 2008-08-08 | $31.55 | $70.61 | 56,600 | — | — |
| 2008-08-07 | $31.66 | $70.85 | 68,000 | — | — |
| 2008-08-06 | $31.72 | $70.99 | 84,500 | — | — |
| 2008-08-05 | $30.83 | $69.00 | 131,300 | — | — |
| 2008-08-04 | $30.07 | $67.30 | 84,900 | — | — |
| 2008-08-01 | $30.13 | $67.43 | 119,100 | — | — |
| 2008-07-31 | $29.88 | $66.87 | 102,000 | — | — |
| 2008-07-30 | $30.00 | $67.14 | 97,500 | — | — |
| 2008-07-29 | $30.00 | $67.14 | 95,400 | — | — |
| 2008-07-28 | $29.47 | $65.95 | 90,900 | — | — |
| 2008-07-25 | $30.02 | $67.18 | 142,300 | — | — |
| 2008-07-24 | $30.76 | $68.84 | 68,000 | — | — |
| 2008-07-23 | $30.77 | $68.86 | 90,400 | — | — |
| 2008-07-22 | $30.32 | $67.85 | 56,100 | — | — |
| 2008-07-21 | $29.97 | $67.07 | 58,300 | — | — |
| 2008-07-18 | $29.13 | $65.19 | 57,100 | — | — |
| 2008-07-17 | $29.65 | $66.36 | 87,900 | — | — |
| 2008-07-16 | $29.49 | $66.00 | 81,900 | — | — |
| 2008-07-15 | $27.35 | $61.21 | 73,600 | — | — |
| 2008-07-14 | $27.11 | $60.16 | 93,600 | — | — |
| 2008-07-11 | $28.22 | $62.62 | 74,000 | — | — |
| 2008-07-10 | $26.58 | $58.98 | 76,400 | — | — |
| 2008-07-09 | $25.69 | $57.01 | 52,800 | — | — |
| 2008-07-08 | $26.82 | $59.51 | 112,200 | — | — |
| 2008-07-07 | $26.00 | $57.69 | 113,500 | — | — |
| 2008-07-03 | $25.18 | $55.87 | 43,200 | — | — |
| 2008-07-02 | $24.83 | $55.10 | 107,400 | — | — |
| 2008-07-01 | $27.34 | $60.67 | 114,700 | — | — |
| 2008-06-30 | $26.66 | $59.16 | 92,000 | — | — |
| 2008-06-27 | $26.70 | $59.25 | 732,100 | — | — |
| 2008-06-26 | $27.57 | $61.18 | 106,700 | — | — |
| 2008-06-25 | $26.38 | $58.54 | 129,000 | — | — |
| 2008-06-24 | $28.13 | $62.42 | 59,600 | — | — |
| 2008-06-23 | $30.05 | $66.68 | 47,200 | — | — |
| 2008-06-20 | $30.10 | $66.79 | 50,400 | — | — |
| 2008-06-19 | $30.51 | $67.70 | 40,500 | — | — |
| 2008-06-18 | $30.69 | $68.10 | 44,400 | — | — |
| 2008-06-17 | $30.33 | $67.30 | 86,500 | — | — |
| 2008-06-16 | $30.75 | $68.23 | 100,900 | — | — |
| 2008-06-13 | $29.94 | $66.44 | 42,900 | — | — |
| 2008-06-12 | $29.10 | $64.57 | 66,700 | — | — |
| 2008-06-11 | $28.27 | $62.73 | 43,300 | — | — |
| 2008-06-10 | $29.46 | $65.37 | 58,100 | — | — |
| 2008-06-09 | $29.89 | $66.33 | 88,800 | — | — |
| 2008-06-06 | $29.58 | $65.64 | 47,200 | — | — |
| 2008-06-05 | $30.25 | $67.12 | 47,300 | — | — |
| 2008-06-04 | $30.15 | $66.90 | 95,300 | — | — |
| 2008-06-03 | $28.47 | $63.17 | 107,700 | — | — |
| 2008-06-02 | $29.79 | $66.10 | 257,400 | — | — |
| 2008-05-30 | $31.97 | $70.94 | 166,700 | — | — |
| 2008-05-29 | $32.66 | $72.47 | 262,800 | — | — |
| 2008-05-28 | $30.45 | $67.57 | 186,200 | — | — |
| 2008-05-27 | $28.93 | $64.19 | 66,400 | — | — |
| 2008-05-23 | $28.27 | $62.73 | 34,900 | — | — |
| 2008-05-22 | $28.82 | $63.95 | 60,100 | — | — |
| 2008-05-21 | $28.99 | $64.33 | 73,600 | — | — |
| 2008-05-20 | $28.20 | $62.58 | 46,500 | — | — |
| 2008-05-19 | $28.30 | $62.80 | 81,700 | — | — |
| 2008-05-16 | $28.87 | $64.06 | 68,400 | — | — |
| 2008-05-15 | $29.40 | $65.24 | 49,900 | — | — |
| 2008-05-14 | $29.53 | $65.53 | 43,700 | — | — |
| 2008-05-13 | $29.91 | $66.37 | 45,600 | — | — |
| 2008-05-12 | $29.85 | $66.24 | 103,300 | — | — |
| 2008-05-09 | $28.86 | $64.04 | 38,900 | — | — |
| 2008-05-08 | $29.02 | $64.39 | 44,600 | — | — |
| 2008-05-07 | $29.55 | $65.57 | 52,800 | — | — |
| 2008-05-06 | $30.08 | $66.75 | 104,300 | — | — |
| 2008-05-05 | $30.27 | $67.17 | 99,400 | — | — |
| 2008-05-02 | $29.94 | $66.44 | 110,100 | — | — |
| 2008-05-01 | $31.10 | $69.01 | 103,700 | — | — |
| 2008-04-30 | $31.00 | $68.79 | 196,200 | — | — |
| 2008-04-29 | $31.81 | $70.59 | 69,800 | — | — |
| 2008-04-28 | $32.15 | $71.34 | 90,300 | — | — |
| 2008-04-25 | $32.24 | $71.54 | 49,100 | — | — |
| 2008-04-24 | $31.72 | $70.39 | 101,200 | — | — |
| 2008-04-23 | $32.90 | $73.00 | 219,500 | — | — |
| 2008-04-22 | $31.02 | $68.83 | 84,100 | — | — |
| 2008-04-21 | $31.80 | $70.56 | 110,600 | — | — |
| 2008-04-18 | $32.10 | $71.23 | 66,700 | — | — |
| 2008-04-17 | $30.90 | $68.57 | 63,300 | — | — |
| 2008-04-16 | $31.75 | $70.45 | 90,900 | — | — |
| 2008-04-15 | $30.11 | $66.81 | 93,200 | — | — |
| 2008-04-14 | $30.47 | $67.61 | 128,900 | — | — |
| 2008-04-11 | $30.02 | $66.10 | 34,000 | — | — |
| 2008-04-10 | $30.60 | $67.38 | 55,600 | — | — |
| 2008-04-09 | $30.08 | $66.24 | 120,000 | — | — |
| 2008-04-08 | $31.00 | $68.26 | 164,600 | — | — |
| 2008-04-07 | $30.60 | $67.38 | 96,400 | — | — |
| 2008-04-04 | $30.80 | $67.82 | 107,300 | — | — |
| 2008-04-03 | $30.30 | $66.72 | 142,900 | — | — |
| 2008-04-02 | $30.51 | $67.18 | 89,900 | — | — |
| 2008-04-01 | $29.86 | $65.75 | 174,900 | — | — |
| 2008-03-31 | $31.29 | $68.90 | 483,600 | — | — |
| 2008-03-28 | $28.54 | $62.84 | 135,800 | — | — |
| 2008-03-27 | $27.59 | $60.75 | 143,400 | — | — |
| 2008-03-26 | $28.00 | $61.66 | 127,000 | — | — |
| 2008-03-25 | $27.88 | $61.39 | 156,200 | — | — |
| 2008-03-24 | $26.35 | $58.02 | 92,600 | — | — |
| 2008-03-20 | $26.07 | $57.41 | 69,700 | — | — |
| 2008-03-19 | $25.90 | $57.03 | 121,700 | — | — |
| 2008-03-18 | $26.79 | $58.99 | 107,100 | — | — |
| 2008-03-17 | $26.15 | $57.58 | 60,700 | — | — |
| 2008-03-14 | $25.51 | $56.17 | 55,800 | — | — |
| 2008-03-13 | $26.50 | $58.35 | 94,300 | — | — |
| 2008-03-12 | $25.51 | $56.17 | 128,000 | — | — |
| 2008-03-11 | $26.40 | $58.13 | 99,600 | — | — |
| 2008-03-10 | $23.66 | $52.10 | 72,800 | — | — |
| 2008-03-07 | $24.89 | $54.81 | 66,700 | — | — |
| 2008-03-06 | $24.50 | $53.95 | 147,200 | — | — |
| 2008-03-05 | $24.46 | $53.86 | 161,000 | — | — |
| 2008-03-04 | $23.73 | $52.25 | 370,200 | — | — |
| 2008-03-03 | $24.50 | $53.95 | 112,100 | — | — |
| 2008-02-29 | $23.50 | $51.75 | 183,300 | — | — |
| 2008-02-28 | $23.69 | $52.16 | 83,800 | — | — |
| 2008-02-27 | $23.34 | $51.39 | 208,000 | — | — |
| 2008-02-26 | $21.71 | $47.80 | 100,700 | — | — |
| 2008-02-25 | $21.55 | $47.45 | 22,700 | — | — |
| 2008-02-22 | $21.17 | $46.62 | 32,000 | — | — |
| 2008-02-21 | $22.09 | $48.64 | 52,500 | — | — |
| 2008-02-20 | $21.58 | $47.52 | 85,500 | — | — |
| 2008-02-19 | $21.09 | $46.44 | 42,300 | — | — |
| 2008-02-15 | $20.74 | $45.67 | 35,200 | — | — |
| 2008-02-14 | $21.32 | $46.95 | 28,900 | — | — |
| 2008-02-13 | $22.00 | $48.44 | 27,100 | — | — |
| 2008-02-12 | $20.78 | $45.76 | 25,700 | — | — |
| 2008-02-11 | $21.19 | $46.66 | 40,000 | — | — |
| 2008-02-08 | $20.13 | $44.33 | 25,300 | — | — |
| 2008-02-07 | $20.03 | $44.11 | 36,400 | — | — |
| 2008-02-06 | $20.14 | $44.35 | 36,600 | — | — |
| 2008-02-05 | $19.90 | $43.82 | 56,500 | — | — |
| 2008-02-04 | $20.20 | $44.48 | 56,100 | — | — |
| 2008-02-01 | $20.83 | $45.87 | 31,100 | — | — |
| 2008-01-31 | $20.03 | $44.11 | 41,600 | — | — |
| 2008-01-30 | $19.75 | $43.49 | 51,700 | — | — |
| 2008-01-29 | $19.45 | $42.83 | 52,400 | — | — |
| 2008-01-28 | $19.80 | $43.60 | 91,400 | — | — |
| 2008-01-25 | $18.84 | $41.49 | 120,200 | — | — |
| 2008-01-24 | $16.98 | $37.39 | 71,300 | — | — |
| 2008-01-23 | $16.84 | $37.08 | 78,400 | — | — |
| 2008-01-22 | $16.95 | $37.32 | 78,900 | — | — |
| 2008-01-18 | $16.83 | $37.06 | 79,700 | — | — |
| 2008-01-17 | $17.22 | $37.92 | 108,000 | — | — |
| 2008-01-16 | $18.85 | $41.51 | 25,000 | — | — |
| 2008-01-15 | $18.23 | $40.14 | 42,400 | — | — |
| 2008-01-14 | $18.96 | $41.28 | 34,300 | — | — |
| 2008-01-11 | $18.75 | $40.82 | 41,100 | — | — |
| 2008-01-10 | $19.40 | $42.23 | 20,800 | — | — |
| 2008-01-09 | $18.91 | $41.17 | 32,200 | — | — |
| 2008-01-08 | $18.87 | $41.08 | 31,000 | — | — |
| 2008-01-07 | $18.94 | $41.23 | 23,300 | — | — |
| 2008-01-04 | $19.35 | $42.13 | 45,200 | — | — |
| 2008-01-03 | $19.80 | $43.10 | 45,500 | — | — |
| 2008-01-02 | $20.96 | $45.63 | 46,600 | — | — |