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
- 1973-05-03 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 | $12.02 | $22.60 | 1,379,771 | — | — |
| 2008-12-30 | $12.10 | $22.77 | 591,658 | — | — |
| 2008-12-29 | $11.58 | $21.78 | 377,894 | — | — |
| 2008-12-26 | $11.67 | $21.94 | 345,151 | — | — |
| 2008-12-24 | $11.63 | $21.87 | 279,666 | — | — |
| 2008-12-23 | $11.33 | $21.31 | 865,902 | — | — |
| 2008-12-22 | $11.33 | $21.31 | 2,332,638 | — | — |
| 2008-12-19 | $11.80 | $22.20 | 939,103 | — | — |
| 2008-12-18 | $11.93 | $22.44 | 964,338 | — | — |
| 2008-12-17 | $12.37 | $23.26 | 1,248,592 | — | — |
| 2008-12-16 | $12.19 | $22.94 | 777,477 | — | — |
| 2008-12-15 | $11.97 | $22.52 | 973,931 | — | — |
| 2008-12-12 | $12.26 | $23.06 | 993,743 | — | — |
| 2008-12-11 | $11.89 | $22.37 | 867,570 | — | — |
| 2008-12-10 | $12.37 | $23.26 | 921,585 | — | — |
| 2008-12-09 | $12.56 | $23.63 | 506,986 | — | — |
| 2008-12-08 | $12.59 | $23.69 | 417,935 | — | — |
| 2008-12-05 | $12.25 | $23.05 | 438,373 | — | — |
| 2008-12-04 | $11.75 | $22.11 | 450,469 | — | — |
| 2008-12-03 | $11.83 | $22.26 | 484,046 | — | — |
| 2008-12-02 | $11.67 | $21.95 | 680,292 | — | — |
| 2008-12-01 | $10.82 | $20.36 | 685,714 | — | — |
| 2008-11-28 | $12.40 | $23.32 | 276,121 | — | — |
| 2008-11-26 | $11.91 | $22.40 | 1,066,111 | — | — |
| 2008-11-25 | $11.28 | $21.21 | 813,556 | — | — |
| 2008-11-24 | $10.88 | $20.46 | 1,335,975 | — | — |
| 2008-11-21 | $10.57 | $19.89 | 1,550,991 | — | — |
| 2008-11-20 | $10.53 | $19.81 | 1,342,023 | — | — |
| 2008-11-19 | $11.68 | $21.96 | 937,435 | — | — |
| 2008-11-18 | $13.21 | $24.84 | 855,892 | — | — |
| 2008-11-17 | $13.30 | $25.02 | 1,035,662 | — | — |
| 2008-11-14 | $13.80 | $25.96 | 764,129 | — | — |
| 2008-11-13 | $14.11 | $26.54 | 820,229 | — | — |
| 2008-11-12 | $12.57 | $23.64 | 672,576 | — | — |
| 2008-11-11 | $13.19 | $24.81 | 374,765 | — | — |
| 2008-11-10 | $13.62 | $25.62 | 557,039 | — | — |
| 2008-11-07 | $13.74 | $25.85 | 457,977 | — | — |
| 2008-11-06 | $13.36 | $25.14 | 626,069 | — | — |
| 2008-11-05 | $14.23 | $26.77 | 646,715 | — | — |
| 2008-11-04 | $15.06 | $28.32 | 631,283 | — | — |
| 2008-11-03 | $15.39 | $28.67 | 430,865 | — | — |
| 2008-10-31 | $15.30 | $28.49 | 1,102,190 | — | — |
| 2008-10-30 | $14.79 | $27.55 | 897,393 | — | — |
| 2008-10-29 | $13.85 | $25.80 | 767,258 | — | — |
| 2008-10-28 | $13.10 | $24.41 | 1,818,561 | — | — |
| 2008-10-27 | $12.99 | $24.20 | 1,273,827 | — | — |
| 2008-10-24 | $13.67 | $25.45 | 3,349,739 | — | — |
| 2008-10-23 | $15.37 | $28.63 | 1,113,243 | — | — |
| 2008-10-22 | $16.24 | $30.24 | 801,668 | — | — |
| 2008-10-21 | $17.23 | $32.09 | 949,739 | — | — |
| 2008-10-20 | $18.02 | $33.56 | 563,921 | — | — |
| 2008-10-17 | $17.00 | $31.66 | 1,036,705 | — | — |
| 2008-10-16 | $18.46 | $34.38 | 852,763 | — | — |
| 2008-10-15 | $17.87 | $33.28 | 593,326 | — | — |
| 2008-10-14 | $19.18 | $35.72 | 650,678 | — | — |
| 2008-10-13 | $19.28 | $35.90 | 415,016 | — | — |
| 2008-10-10 | $17.98 | $33.49 | 1,181,022 | — | — |
| 2008-10-09 | $16.71 | $31.13 | 677,789 | — | — |
| 2008-10-08 | $18.17 | $33.84 | 698,227 | — | — |
| 2008-10-07 | $18.20 | $33.89 | 684,254 | — | — |
| 2008-10-06 | $18.81 | $35.04 | 368,300 | — | — |
| 2008-10-03 | $20.46 | $38.11 | 0 | — | — |
| 2008-10-02 | $20.46 | $38.11 | 691,762 | — | — |
| 2008-10-01 | $21.63 | $40.28 | 722,211 | — | — |
| 2008-09-30 | $21.11 | $39.32 | 2,231,074 | — | — |
| 2008-09-29 | $20.79 | $38.73 | 961,835 | — | — |
| 2008-09-26 | $21.32 | $39.71 | 739,520 | — | — |
| 2008-09-25 | $21.08 | $39.27 | 467,153 | — | — |
| 2008-09-24 | $20.94 | $39.00 | 551,199 | — | — |
| 2008-09-23 | $20.98 | $39.07 | 698,436 | — | — |
| 2008-09-22 | $21.51 | $40.07 | 835,245 | — | — |
| 2008-09-19 | $22.77 | $42.41 | 1,549,739 | — | — |
| 2008-09-18 | $22.57 | $42.05 | 1,150,574 | — | — |
| 2008-09-17 | $21.20 | $39.49 | 1,125,547 | — | — |
| 2008-09-16 | $21.70 | $40.42 | 1,318,665 | — | — |
| 2008-09-15 | $21.45 | $39.96 | 1,025,443 | — | — |
| 2008-09-12 | $22.18 | $41.31 | 638,999 | — | — |
| 2008-09-11 | $21.85 | $40.69 | 1,005,422 | — | — |
| 2008-09-10 | $21.52 | $40.08 | 1,023,358 | — | — |
| 2008-09-09 | $20.77 | $38.68 | 790,407 | — | — |
| 2008-09-08 | $21.20 | $39.48 | 934,098 | — | — |
| 2008-09-05 | $21.05 | $39.21 | 855,266 | — | — |
| 2008-09-04 | $21.11 | $39.32 | 1,253,597 | — | — |
| 2008-09-03 | $21.16 | $39.41 | 1,078,415 | — | — |
| 2008-09-02 | $21.17 | $39.42 | 690,719 | — | — |
| 2008-08-29 | $21.45 | $39.95 | 690,928 | — | — |
| 2008-08-28 | $21.65 | $40.32 | 726,799 | — | — |
| 2008-08-27 | $21.40 | $39.87 | 933,472 | — | — |
| 2008-08-26 | $21.42 | $39.90 | 1,046,090 | — | — |
| 2008-08-25 | $21.62 | $40.27 | 999,583 | — | — |
| 2008-08-22 | $21.92 | $40.83 | 959,750 | — | — |
| 2008-08-21 | $21.55 | $40.15 | 1,076,330 | — | — |
| 2008-08-20 | $21.65 | $40.32 | 909,072 | — | — |
| 2008-08-19 | $21.87 | $40.74 | 783,316 | — | — |
| 2008-08-18 | $22.37 | $41.66 | 926,173 | — | — |
| 2008-08-15 | $22.36 | $41.65 | 679,875 | — | — |
| 2008-08-14 | $22.57 | $42.05 | 589,155 | — | — |
| 2008-08-13 | $22.04 | $41.06 | 826,486 | — | — |
| 2008-08-12 | $21.86 | $40.72 | 689,885 | — | — |
| 2008-08-11 | $22.28 | $41.50 | 833,368 | — | — |
| 2008-08-08 | $22.00 | $40.98 | 1,230,865 | — | — |
| 2008-08-07 | $20.79 | $38.73 | 1,061,314 | — | — |
| 2008-08-06 | $20.89 | $38.91 | 860,063 | — | — |
| 2008-08-05 | $20.86 | $38.85 | 1,117,205 | — | — |
| 2008-08-04 | $19.78 | $36.57 | 857,769 | — | — |
| 2008-08-01 | $20.57 | $38.01 | 1,164,129 | — | — |
| 2008-07-31 | $20.81 | $38.46 | 661,731 | — | — |
| 2008-07-30 | $20.61 | $38.10 | 839,833 | — | — |
| 2008-07-29 | $20.76 | $38.37 | 735,349 | — | — |
| 2008-07-28 | $20.49 | $37.87 | 616,058 | — | — |
| 2008-07-25 | $20.59 | $38.06 | 2,028,989 | — | — |
| 2008-07-24 | $20.97 | $38.77 | 1,197,706 | — | — |
| 2008-07-23 | $22.40 | $41.41 | 720,751 | — | — |
| 2008-07-22 | $22.07 | $40.79 | 1,023,775 | — | — |
| 2008-07-21 | $21.32 | $39.40 | 755,787 | — | — |
| 2008-07-18 | $21.55 | $39.84 | 1,072,158 | — | — |
| 2008-07-17 | $21.74 | $40.18 | 966,840 | — | — |
| 2008-07-16 | $21.21 | $39.20 | 987,696 | — | — |
| 2008-07-15 | $20.71 | $38.29 | 1,066,319 | — | — |
| 2008-07-14 | $20.96 | $38.75 | 1,121,794 | — | — |
| 2008-07-11 | $21.64 | $40.01 | 689,260 | — | — |
| 2008-07-10 | $21.92 | $40.51 | 1,554,953 | — | — |
| 2008-07-09 | $21.81 | $40.32 | 1,400,000 | — | — |
| 2008-07-08 | $22.58 | $41.74 | 1,552,450 | — | — |
| 2008-07-07 | $21.78 | $40.26 | 1,584,984 | — | — |
| 2008-07-03 | $21.26 | $39.29 | 531,178 | — | — |
| 2008-07-02 | $21.15 | $39.09 | 750,782 | — | — |
| 2008-07-01 | $21.73 | $40.16 | 912,826 | — | — |
| 2008-06-30 | $21.84 | $40.37 | 564,338 | — | — |
| 2008-06-27 | $21.96 | $40.58 | 840,876 | — | — |
| 2008-06-26 | $21.94 | $40.56 | 739,729 | — | — |
| 2008-06-25 | $22.39 | $41.39 | 996,455 | — | — |
| 2008-06-24 | $22.33 | $41.27 | 1,042,961 | — | — |
| 2008-06-23 | $22.70 | $41.97 | 820,855 | — | — |
| 2008-06-20 | $23.06 | $42.63 | 1,094,473 | — | — |
| 2008-06-19 | $23.36 | $43.17 | 1,141,189 | — | — |
| 2008-06-18 | $22.70 | $41.96 | 757,039 | — | — |
| 2008-06-17 | $22.49 | $41.58 | 1,172,888 | — | — |
| 2008-06-16 | $22.80 | $42.14 | 792,701 | — | — |
| 2008-06-13 | $22.92 | $42.37 | 660,897 | — | — |
| 2008-06-12 | $22.61 | $41.79 | 1,821,689 | — | — |
| 2008-06-11 | $22.39 | $41.39 | 932,638 | — | — |
| 2008-06-10 | $23.36 | $43.17 | 779,979 | — | — |
| 2008-06-09 | $23.28 | $43.03 | 683,212 | — | — |
| 2008-06-06 | $23.19 | $42.87 | 957,873 | — | — |
| 2008-06-05 | $24.48 | $45.25 | 547,862 | — | — |
| 2008-06-04 | $24.57 | $45.42 | 447,550 | — | — |
| 2008-06-03 | $24.33 | $44.97 | 446,298 | — | — |
| 2008-06-02 | $24.33 | $44.98 | 532,847 | — | — |
| 2008-05-30 | $24.68 | $45.62 | 1,034,202 | — | — |
| 2008-05-29 | $24.44 | $45.17 | 730,970 | — | — |
| 2008-05-28 | $24.04 | $44.44 | 442,544 | — | — |
| 2008-05-27 | $23.85 | $44.08 | 460,480 | — | — |
| 2008-05-23 | $23.47 | $43.38 | 486,340 | — | — |
| 2008-05-22 | $23.74 | $43.88 | 552,659 | — | — |
| 2008-05-21 | $23.59 | $43.61 | 959,541 | — | — |
| 2008-05-20 | $24.03 | $44.41 | 786,653 | — | — |
| 2008-05-19 | $24.04 | $44.43 | 742,649 | — | — |
| 2008-05-16 | $23.71 | $43.82 | 661,105 | — | — |
| 2008-05-15 | $23.79 | $43.98 | 571,846 | — | — |
| 2008-05-14 | $23.47 | $43.38 | 522,628 | — | — |
| 2008-05-13 | $23.17 | $42.83 | 687,174 | — | — |
| 2008-05-12 | $23.39 | $43.23 | 771,637 | — | — |
| 2008-05-09 | $23.04 | $42.60 | 710,532 | — | — |
| 2008-05-08 | $22.95 | $42.43 | 619,604 | — | — |
| 2008-05-07 | $22.75 | $42.05 | 1,156,830 | — | — |
| 2008-05-06 | $23.77 | $43.93 | 966,632 | — | — |
| 2008-05-05 | $24.03 | $44.14 | 896,559 | — | — |
| 2008-05-02 | $23.98 | $44.04 | 1,340,980 | — | — |
| 2008-05-01 | $24.47 | $44.95 | 2,237,122 | — | — |
| 2008-04-30 | $24.09 | $44.24 | 2,260,897 | — | — |
| 2008-04-29 | $25.31 | $46.48 | 1,017,727 | — | — |
| 2008-04-28 | $25.32 | $46.51 | 1,009,385 | — | — |
| 2008-04-25 | $25.55 | $46.93 | 1,677,581 | — | — |
| 2008-04-24 | $25.33 | $46.52 | 677,998 | — | — |
| 2008-04-23 | $25.11 | $46.12 | 1,612,930 | — | — |
| 2008-04-22 | $24.40 | $44.82 | 1,345,985 | — | — |
| 2008-04-21 | $24.60 | $45.19 | 1,850,052 | — | — |
| 2008-04-18 | $24.09 | $44.25 | 1,565,589 | — | — |
| 2008-04-17 | $24.30 | $44.64 | 1,440,250 | — | — |
| 2008-04-16 | $23.44 | $43.05 | 1,331,178 | — | — |
| 2008-04-15 | $22.01 | $40.43 | 539,103 | — | — |
| 2008-04-14 | $21.57 | $39.62 | 539,520 | — | — |
| 2008-04-11 | $21.50 | $39.49 | 602,711 | — | — |
| 2008-04-10 | $21.91 | $40.25 | 1,257,143 | — | — |
| 2008-04-09 | $21.31 | $39.15 | 888,843 | — | — |
| 2008-04-08 | $21.85 | $40.13 | 296,559 | — | — |
| 2008-04-07 | $21.90 | $40.22 | 662,982 | — | — |
| 2008-04-04 | $21.64 | $39.76 | 299,270 | — | — |
| 2008-04-03 | $21.65 | $39.77 | 423,149 | — | — |
| 2008-04-02 | $21.76 | $39.98 | 537,852 | — | — |
| 2008-04-01 | $21.75 | $39.95 | 930,344 | — | — |
| 2008-03-31 | $20.66 | $37.94 | 833,785 | — | — |
| 2008-03-28 | $20.40 | $37.47 | 462,148 | — | — |
| 2008-03-27 | $20.49 | $37.63 | 803,962 | — | — |
| 2008-03-26 | $20.48 | $37.62 | 1,528,050 | — | — |
| 2008-03-25 | $20.86 | $38.31 | 1,309,698 | — | — |
| 2008-03-24 | $20.91 | $38.41 | 907,404 | — | — |
| 2008-03-20 | $20.58 | $37.81 | 1,271,533 | — | — |
| 2008-03-19 | $20.41 | $37.48 | 1,710,323 | — | — |
| 2008-03-18 | $20.22 | $37.14 | 1,687,174 | — | — |
| 2008-03-17 | $19.94 | $36.62 | 1,006,882 | — | — |
| 2008-03-14 | $20.32 | $37.33 | 1,166,632 | — | — |
| 2008-03-13 | $20.71 | $38.04 | 1,585,193 | — | — |
| 2008-03-12 | $20.36 | $37.40 | 677,372 | — | — |
| 2008-03-11 | $20.78 | $38.16 | 680,292 | — | — |
| 2008-03-10 | $20.12 | $36.96 | 626,486 | — | — |
| 2008-03-07 | $20.75 | $38.11 | 524,296 | — | — |
| 2008-03-06 | $20.87 | $38.33 | 569,135 | — | — |
| 2008-03-05 | $21.44 | $39.38 | 597,289 | — | — |
| 2008-03-04 | $21.39 | $39.29 | 701,981 | — | — |
| 2008-03-03 | $21.26 | $39.05 | 885,714 | — | — |
| 2008-02-29 | $21.12 | $38.79 | 666,945 | — | — |
| 2008-02-28 | $21.62 | $39.71 | 715,328 | — | — |
| 2008-02-27 | $22.29 | $40.94 | 353,285 | — | — |
| 2008-02-26 | $22.51 | $41.35 | 554,953 | — | — |
| 2008-02-25 | $22.08 | $40.56 | 399,583 | — | — |
| 2008-02-22 | $21.96 | $40.34 | 1,488,634 | — | — |
| 2008-02-21 | $22.10 | $40.59 | 479,041 | — | — |
| 2008-02-20 | $22.07 | $40.54 | 566,632 | — | — |
| 2008-02-19 | $22.16 | $40.71 | 641,293 | — | — |
| 2008-02-15 | $21.93 | $40.28 | 522,419 | — | — |
| 2008-02-14 | $21.97 | $40.35 | 570,386 | — | — |
| 2008-02-13 | $22.55 | $41.41 | 579,771 | — | — |
| 2008-02-12 | $22.45 | $40.99 | 618,144 | — | — |
| 2008-02-11 | $22.33 | $40.76 | 576,642 | — | — |
| 2008-02-08 | $22.10 | $40.35 | 821,064 | — | — |
| 2008-02-07 | $21.87 | $39.91 | 1,124,088 | — | — |
| 2008-02-06 | $21.77 | $39.74 | 1,126,382 | — | — |
| 2008-02-05 | $21.92 | $40.02 | 1,226,694 | — | — |
| 2008-02-04 | $21.49 | $39.22 | 989,990 | — | — |
| 2008-02-01 | $21.94 | $40.04 | 908,446 | — | — |
| 2008-01-31 | $21.88 | $39.95 | 950,782 | — | — |
| 2008-01-30 | $21.76 | $39.72 | 752,033 | — | — |
| 2008-01-29 | $21.64 | $39.51 | 1,057,769 | — | — |
| 2008-01-28 | $21.15 | $38.61 | 1,031,908 | — | — |
| 2008-01-25 | $21.13 | $38.56 | 991,032 | — | — |
| 2008-01-24 | $21.02 | $38.37 | 1,577,477 | — | — |
| 2008-01-23 | $20.81 | $37.99 | 1,184,776 | — | — |
| 2008-01-22 | $20.20 | $36.88 | 1,290,302 | — | — |
| 2008-01-18 | $20.61 | $37.62 | 926,799 | — | — |
| 2008-01-17 | $20.49 | $37.41 | 753,285 | — | — |
| 2008-01-16 | $20.79 | $37.95 | 929,718 | — | — |
| 2008-01-15 | $21.02 | $38.36 | 825,652 | — | — |
| 2008-01-14 | $21.70 | $39.61 | 686,757 | — | — |
| 2008-01-11 | $21.05 | $38.42 | 1,010,428 | — | — |
| 2008-01-10 | $21.62 | $39.47 | 1,026,277 | — | — |
| 2008-01-09 | $21.73 | $39.66 | 1,126,590 | — | — |
| 2008-01-08 | $22.05 | $40.25 | 832,117 | — | — |
| 2008-01-07 | $22.65 | $41.35 | 1,209,176 | — | — |
| 2008-01-04 | $22.91 | $41.82 | 1,182,482 | — | — |
| 2008-01-03 | $23.69 | $43.24 | 747,654 | — | — |
| 2008-01-02 | $24.13 | $44.04 | 600,209 | — | — |