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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $17.54 | $17.54 | 539,300 |
| 2008-12-30 | $17.32 | $17.32 | 733,600 |
| 2008-12-29 | $16.39 | $16.39 | 612,800 |
| 2008-12-26 | $16.58 | $16.58 | 231,900 |
| 2008-12-24 | $16.57 | $16.57 | 345,600 |
| 2008-12-23 | $16.16 | $16.16 | 652,700 |
| 2008-12-22 | $16.29 | $16.29 | 698,900 |
| 2008-12-19 | $16.90 | $16.90 | 1,063,000 |
| 2008-12-18 | $16.60 | $16.60 | 904,000 |
| 2008-12-17 | $17.42 | $17.42 | 1,054,700 |
| 2008-12-16 | $16.57 | $16.57 | 895,500 |
| 2008-12-15 | $15.13 | $15.13 | 629,300 |
| 2008-12-12 | $16.09 | $16.09 | 911,400 |
| 2008-12-11 | $15.62 | $15.62 | 993,000 |
| 2008-12-10 | $16.24 | $16.24 | 809,500 |
| 2008-12-09 | $15.32 | $15.32 | 944,000 |
| 2008-12-08 | $15.74 | $15.74 | 1,000,500 |
| 2008-12-05 | $14.70 | $14.70 | 1,294,000 |
| 2008-12-04 | $14.38 | $14.38 | 740,200 |
| 2008-12-03 | $15.47 | $15.47 | 1,058,800 |
| 2008-12-02 | $14.83 | $14.83 | 882,900 |
| 2008-12-01 | $14.23 | $14.23 | 1,031,100 |
| 2008-11-28 | $15.01 | $15.01 | 584,500 |
| 2008-11-26 | $15.64 | $15.64 | 1,407,300 |
| 2008-11-25 | $14.25 | $14.25 | 1,655,500 |
| 2008-11-24 | $12.54 | $12.54 | 1,737,700 |
| 2008-11-21 | $10.86 | $10.86 | 2,297,300 |
| 2008-11-20 | $11.38 | $11.38 | 1,733,600 |
| 2008-11-19 | $11.95 | $11.95 | 1,260,600 |
| 2008-11-18 | $14.06 | $14.06 | 768,900 |
| 2008-11-17 | $13.92 | $13.92 | 897,200 |
| 2008-11-14 | $14.58 | $14.58 | 952,900 |
| 2008-11-13 | $15.35 | $15.35 | 1,349,800 |
| 2008-11-12 | $13.73 | $13.73 | 1,368,800 |
| 2008-11-11 | $15.19 | $15.19 | 684,000 |
| 2008-11-10 | $16.20 | $16.20 | 552,100 |
| 2008-11-07 | $16.98 | $16.98 | 911,100 |
| 2008-11-06 | $16.39 | $16.39 | 1,002,900 |
| 2008-11-05 | $18.22 | $18.22 | 1,049,800 |
| 2008-11-04 | $19.02 | $19.02 | 962,700 |
| 2008-11-03 | $18.03 | $18.03 | 1,249,600 |
| 2008-10-31 | $18.00 | $18.00 | 2,287,100 |
| 2008-10-30 | $16.66 | $16.66 | 925,200 |
| 2008-10-29 | $16.97 | $16.97 | 1,793,300 |
| 2008-10-28 | $14.71 | $14.71 | 1,954,000 |
| 2008-10-27 | $14.04 | $14.04 | 1,751,300 |
| 2008-10-24 | $15.01 | $15.01 | 3,454,900 |
| 2008-10-23 | $16.41 | $16.41 | 2,617,800 |
| 2008-10-22 | $17.06 | $17.06 | 1,080,200 |
| 2008-10-21 | $17.82 | $17.82 | 1,380,000 |
| 2008-10-20 | $18.55 | $18.55 | 1,500,900 |
| 2008-10-17 | $17.36 | $17.36 | 959,600 |
| 2008-10-16 | $17.09 | $17.09 | 1,826,400 |
| 2008-10-15 | $16.00 | $16.00 | 1,578,500 |
| 2008-10-14 | $17.81 | $17.81 | 928,900 |
| 2008-10-13 | $18.65 | $18.65 | 1,090,800 |
| 2008-10-10 | $18.36 | $18.36 | 2,554,300 |
| 2008-10-09 | $16.43 | $16.43 | 1,714,200 |
| 2008-10-08 | $16.60 | $16.60 | 1,704,600 |
| 2008-10-07 | $16.65 | $16.65 | 1,985,700 |
| 2008-10-06 | $17.95 | $17.95 | 1,994,500 |
| 2008-10-03 | $19.33 | $19.33 | 996,700 |
| 2008-10-02 | $20.42 | $20.42 | 1,720,300 |
| 2008-10-01 | $22.56 | $22.56 | 918,900 |
| 2008-09-30 | $23.02 | $23.02 | 1,163,400 |
| 2008-09-29 | $21.90 | $21.90 | 1,471,400 |
| 2008-09-26 | $23.38 | $23.38 | 1,174,400 |
| 2008-09-25 | $23.10 | $23.10 | 1,562,500 |
| 2008-09-24 | $22.79 | $22.79 | 947,800 |
| 2008-09-23 | $22.85 | $22.85 | 1,431,100 |
| 2008-09-22 | $23.63 | $23.63 | 2,434,100 |
| 2008-09-19 | $24.50 | $24.50 | 4,204,300 |
| 2008-09-18 | $21.76 | $21.76 | 3,898,600 |
| 2008-09-17 | $22.24 | $22.24 | 3,352,300 |
| 2008-09-16 | $24.07 | $24.07 | 3,308,600 |
| 2008-09-15 | $24.96 | $24.96 | 1,561,700 |
| 2008-09-12 | $26.72 | $26.72 | 1,775,900 |
| 2008-09-11 | $26.73 | $26.73 | 2,759,300 |
| 2008-09-10 | $26.12 | $26.12 | 1,718,500 |
| 2008-09-09 | $26.36 | $26.36 | 2,809,500 |
| 2008-09-08 | $27.84 | $27.84 | 2,152,500 |
| 2008-09-05 | $28.64 | $28.64 | 1,466,500 |
| 2008-09-04 | $28.77 | $28.77 | 1,253,600 |
| 2008-09-03 | $30.43 | $30.43 | 1,159,200 |
| 2008-09-02 | $30.81 | $30.81 | 1,179,100 |
| 2008-08-29 | $30.11 | $30.11 | 834,800 |
| 2008-08-28 | $31.07 | $31.07 | 655,900 |
| 2008-08-27 | $30.77 | $30.77 | 460,100 |
| 2008-08-26 | $30.77 | $30.77 | 779,500 |
| 2008-08-25 | $30.26 | $30.26 | 783,400 |
| 2008-08-22 | $31.30 | $31.30 | 755,300 |
| 2008-08-21 | $30.44 | $30.44 | 586,400 |
| 2008-08-20 | $30.41 | $30.41 | 1,068,600 |
| 2008-08-19 | $31.00 | $31.00 | 919,400 |
| 2008-08-18 | $31.50 | $31.50 | 1,249,800 |
| 2008-08-15 | $32.03 | $32.03 | 716,700 |
| 2008-08-14 | $31.77 | $31.77 | 799,500 |
| 2008-08-13 | $31.19 | $31.19 | 1,056,900 |
| 2008-08-12 | $31.85 | $31.85 | 1,086,900 |
| 2008-08-11 | $32.26 | $32.26 | 913,100 |
| 2008-08-08 | $31.80 | $31.80 | 860,100 |
| 2008-08-07 | $30.57 | $30.57 | 999,300 |
| 2008-08-06 | $31.15 | $31.15 | 1,262,700 |
| 2008-08-05 | $31.60 | $31.60 | 1,440,700 |
| 2008-08-04 | $30.63 | $30.63 | 1,321,400 |
| 2008-08-01 | $31.55 | $31.55 | 3,624,200 |
| 2008-07-31 | $30.34 | $30.34 | 1,674,800 |
| 2008-07-30 | $29.75 | $29.75 | 1,095,700 |
| 2008-07-29 | $29.89 | $29.89 | 1,052,800 |
| 2008-07-28 | $29.00 | $29.00 | 727,900 |
| 2008-07-25 | $29.53 | $29.53 | 688,300 |
| 2008-07-24 | $29.58 | $29.58 | 1,588,000 |
| 2008-07-23 | $30.31 | $30.31 | 2,130,600 |
| 2008-07-22 | $30.19 | $30.19 | 2,896,400 |
| 2008-07-21 | $29.76 | $29.76 | 933,100 |
| 2008-07-18 | $29.74 | $29.74 | 861,700 |
| 2008-07-17 | $29.90 | $29.90 | 1,401,400 |
| 2008-07-16 | $28.73 | $28.73 | 1,195,200 |
| 2008-07-15 | $27.38 | $27.38 | 1,286,000 |
| 2008-07-14 | $27.82 | $27.82 | 1,499,900 |
| 2008-07-11 | $28.91 | $28.91 | 2,416,300 |
| 2008-07-10 | $27.31 | $27.31 | 1,233,000 |
| 2008-07-09 | $27.62 | $27.62 | 1,023,800 |
| 2008-07-08 | $28.41 | $28.41 | 2,059,300 |
| 2008-07-07 | $27.77 | $27.77 | 1,246,900 |
| 2008-07-03 | $28.62 | $28.62 | 753,700 |
| 2008-07-02 | $28.89 | $28.89 | 1,464,700 |
| 2008-07-01 | $29.44 | $29.44 | 1,997,100 |
| 2008-06-30 | $29.62 | $29.62 | 1,076,700 |
| 2008-06-27 | $30.40 | $30.40 | 876,100 |
| 2008-06-26 | $30.71 | $30.71 | 1,308,600 |
| 2008-06-25 | $32.14 | $32.14 | 1,377,000 |
| 2008-06-24 | $32.11 | $32.11 | 1,421,800 |
| 2008-06-23 | $32.38 | $32.38 | 902,700 |
| 2008-06-20 | $33.25 | $33.25 | 2,986,100 |
| 2008-06-19 | $32.62 | $32.62 | 1,370,200 |
| 2008-06-18 | $31.76 | $31.76 | 1,254,100 |
| 2008-06-17 | $32.49 | $32.49 | 1,485,900 |
| 2008-06-16 | $33.46 | $33.46 | 757,800 |
| 2008-06-13 | $32.80 | $32.80 | 749,000 |
| 2008-06-12 | $32.15 | $32.15 | 1,213,900 |
| 2008-06-11 | $31.49 | $31.49 | 2,109,000 |
| 2008-06-10 | $33.43 | $33.43 | 1,126,900 |
| 2008-06-09 | $33.75 | $33.75 | 1,513,800 |
| 2008-06-06 | $33.67 | $33.67 | 1,180,500 |
| 2008-06-05 | $34.31 | $34.31 | 1,044,500 |
| 2008-06-04 | $33.00 | $33.00 | 1,369,800 |
| 2008-06-03 | $32.39 | $32.39 | 913,300 |
| 2008-06-02 | $32.08 | $32.08 | 699,300 |
| 2008-05-30 | $32.33 | $32.33 | 930,000 |
| 2008-05-29 | $32.52 | $32.52 | 779,800 |
| 2008-05-28 | $31.83 | $31.83 | 1,412,400 |
| 2008-05-27 | $30.21 | $30.21 | 739,100 |
| 2008-05-23 | $29.75 | $29.75 | 711,300 |
| 2008-05-22 | $30.17 | $30.17 | 960,400 |
| 2008-05-21 | $30.23 | $30.23 | 1,200,800 |
| 2008-05-20 | $31.47 | $31.47 | 1,232,900 |
| 2008-05-19 | $31.36 | $31.36 | 734,500 |
| 2008-05-16 | $31.94 | $31.94 | 1,195,800 |
| 2008-05-15 | $32.02 | $32.02 | 1,564,900 |
| 2008-05-14 | $30.75 | $30.75 | 1,867,100 |
| 2008-05-13 | $30.08 | $30.08 | 1,353,000 |
| 2008-05-12 | $30.10 | $30.10 | 1,842,200 |
| 2008-05-09 | $29.62 | $29.62 | 4,253,100 |
| 2008-05-08 | $27.56 | $27.56 | 2,064,600 |
| 2008-05-07 | $27.03 | $27.03 | 944,300 |
| 2008-05-06 | $27.72 | $27.72 | 1,132,200 |
| 2008-05-05 | $27.22 | $27.22 | 1,413,300 |
| 2008-05-02 | $28.23 | $28.23 | 2,277,800 |
| 2008-05-01 | $28.70 | $28.70 | 1,896,600 |
| 2008-04-30 | $28.16 | $28.16 | 1,501,200 |
| 2008-04-29 | $27.92 | $27.92 | 1,435,200 |
| 2008-04-28 | $26.74 | $26.74 | 2,783,100 |
| 2008-04-25 | $27.57 | $27.57 | 3,330,000 |
| 2008-04-24 | $24.94 | $24.94 | 1,111,300 |
| 2008-04-23 | $24.39 | $24.39 | 977,900 |
| 2008-04-22 | $24.17 | $24.17 | 1,445,500 |
| 2008-04-21 | $24.10 | $24.10 | 2,468,400 |
| 2008-04-18 | $24.59 | $24.59 | 2,425,000 |
| 2008-04-17 | $25.19 | $25.19 | 1,171,600 |
| 2008-04-16 | $25.87 | $25.87 | 903,800 |
| 2008-04-15 | $25.21 | $25.21 | 1,671,800 |
| 2008-04-14 | $25.35 | $25.35 | 1,942,300 |
| 2008-04-11 | $26.44 | $26.44 | 1,628,400 |
| 2008-04-10 | $27.46 | $27.46 | 4,581,200 |
| 2008-04-09 | $24.77 | $24.77 | 1,605,200 |
| 2008-04-08 | $24.42 | $24.42 | 1,168,500 |
| 2008-04-07 | $23.72 | $23.72 | 894,700 |
| 2008-04-04 | $23.97 | $23.97 | 1,296,100 |
| 2008-04-03 | $23.67 | $23.67 | 933,700 |
| 2008-04-02 | $23.55 | $23.55 | 2,350,000 |
| 2008-04-01 | $23.50 | $23.50 | 2,941,300 |
| 2008-03-31 | $21.11 | $21.11 | 1,333,300 |
| 2008-03-28 | $20.33 | $20.33 | 738,800 |
| 2008-03-27 | $20.97 | $20.97 | 1,420,700 |
| 2008-03-26 | $21.75 | $21.75 | 1,222,100 |
| 2008-03-25 | $21.98 | $21.98 | 1,608,700 |
| 2008-03-24 | $20.97 | $20.97 | 1,342,300 |
| 2008-03-20 | $19.78 | $19.78 | 1,437,700 |
| 2008-03-19 | $18.65 | $18.65 | 1,733,800 |
| 2008-03-18 | $19.04 | $19.04 | 1,916,900 |
| 2008-03-17 | $18.02 | $18.02 | 1,595,800 |
| 2008-03-14 | $18.05 | $18.05 | 2,025,800 |
| 2008-03-13 | $18.77 | $18.77 | 2,183,300 |
| 2008-03-12 | $18.28 | $18.28 | 2,323,600 |
| 2008-03-11 | $18.00 | $18.00 | 2,188,100 |
| 2008-03-10 | $17.30 | $17.30 | 1,175,500 |
| 2008-03-07 | $17.85 | $17.85 | 1,537,200 |
| 2008-03-06 | $17.84 | $17.84 | 1,419,500 |
| 2008-03-05 | $18.98 | $18.98 | 1,608,100 |
| 2008-03-04 | $18.74 | $18.74 | 2,288,200 |
| 2008-03-03 | $19.40 | $19.40 | 2,434,600 |
| 2008-02-29 | $20.67 | $20.67 | 4,600,400 |
| 2008-02-28 | $19.64 | $19.64 | 2,544,200 |
| 2008-02-27 | $20.49 | $20.49 | 2,070,300 |
| 2008-02-26 | $21.07 | $21.07 | 1,481,100 |
| 2008-02-25 | $21.41 | $21.41 | 2,564,000 |
| 2008-02-22 | $21.00 | $21.00 | 1,187,200 |
| 2008-02-21 | $21.49 | $21.49 | 715,900 |
| 2008-02-20 | $21.94 | $21.94 | 923,900 |
| 2008-02-19 | $21.64 | $21.64 | 1,055,800 |
| 2008-02-15 | $21.99 | $21.99 | 940,600 |
| 2008-02-14 | $22.38 | $22.38 | 994,100 |
| 2008-02-13 | $23.45 | $23.45 | 675,200 |
| 2008-02-12 | $23.33 | $23.33 | 1,181,100 |
| 2008-02-11 | $23.07 | $23.07 | 1,114,700 |
| 2008-02-08 | $22.85 | $22.85 | 1,046,100 |
| 2008-02-07 | $22.51 | $22.51 | 1,288,800 |
| 2008-02-06 | $22.14 | $22.14 | 2,136,200 |
| 2008-02-05 | $22.05 | $22.05 | 1,311,500 |
| 2008-02-04 | $22.91 | $22.91 | 2,307,500 |
| 2008-02-01 | $23.93 | $23.93 | 2,443,600 |
| 2008-01-31 | $23.80 | $23.80 | 3,554,000 |
| 2008-01-30 | $22.24 | $22.24 | 4,177,500 |
| 2008-01-29 | $20.61 | $20.61 | 1,562,200 |
| 2008-01-28 | $20.01 | $20.01 | 1,398,300 |
| 2008-01-25 | $19.25 | $19.25 | 1,898,200 |
| 2008-01-24 | $19.40 | $19.40 | 2,870,600 |
| 2008-01-23 | $18.61 | $18.61 | 2,496,300 |
| 2008-01-22 | $17.27 | $17.27 | 3,538,600 |
| 2008-01-18 | $17.91 | $17.91 | 2,555,400 |
| 2008-01-17 | $18.26 | $18.26 | 4,347,000 |
| 2008-01-16 | $19.45 | $19.45 | 26,538,400 |
| 2008-01-15 | $28.15 | $28.15 | 1,693,200 |
| 2008-01-14 | $30.56 | $30.56 | 969,700 |
| 2008-01-11 | $30.19 | $30.19 | 1,323,800 |
| 2008-01-10 | $30.65 | $30.65 | 1,831,100 |
| 2008-01-09 | $30.04 | $30.04 | 1,573,600 |
| 2008-01-08 | $30.36 | $30.36 | 953,200 |
| 2008-01-07 | $31.46 | $31.46 | 806,200 |
| 2008-01-04 | $31.53 | $31.53 | 851,800 |
| 2008-01-03 | $32.55 | $32.55 | 590,600 |
| 2008-01-02 | $32.85 | $32.85 | 1,107,900 |