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 | $13.03 | $18.34 | 631,100 | — | — |
| 2008-12-30 | $12.42 | $17.48 | 458,300 | — | — |
| 2008-12-29 | $12.29 | $17.30 | 329,300 | — | — |
| 2008-12-26 | $12.99 | $18.28 | 158,200 | — | — |
| 2008-12-24 | $12.85 | $18.08 | 178,300 | — | — |
| 2008-12-23 | $12.91 | $18.17 | 457,800 | — | — |
| 2008-12-22 | $13.47 | $18.96 | 561,000 | — | — |
| 2008-12-19 | $13.76 | $19.36 | 1,622,400 | — | — |
| 2008-12-18 | $14.02 | $19.73 | 849,700 | — | — |
| 2008-12-17 | $14.23 | $20.03 | 836,100 | — | — |
| 2008-12-16 | $13.99 | $19.69 | 766,900 | — | — |
| 2008-12-15 | $13.27 | $18.67 | 367,700 | — | — |
| 2008-12-12 | $13.90 | $19.56 | 525,700 | — | — |
| 2008-12-11 | $13.37 | $18.82 | 414,900 | — | — |
| 2008-12-10 | $14.08 | $19.81 | 703,500 | — | — |
| 2008-12-09 | $13.86 | $19.50 | 646,300 | — | — |
| 2008-12-08 | $15.13 | $21.29 | 577,200 | — | — |
| 2008-12-05 | $14.45 | $20.34 | 633,600 | — | — |
| 2008-12-04 | $13.87 | $19.52 | 759,000 | — | — |
| 2008-12-03 | $14.26 | $20.07 | 747,800 | — | — |
| 2008-12-02 | $13.93 | $19.60 | 1,226,900 | — | — |
| 2008-12-01 | $13.02 | $18.32 | 1,843,100 | — | — |
| 2008-11-28 | $14.71 | $20.70 | 339,500 | — | — |
| 2008-11-26 | $14.54 | $20.46 | 602,900 | — | — |
| 2008-11-25 | $13.47 | $18.96 | 736,300 | — | — |
| 2008-11-24 | $13.34 | $18.65 | 674,600 | — | — |
| 2008-11-21 | $12.19 | $17.04 | 787,100 | — | — |
| 2008-11-20 | $11.38 | $15.91 | 953,000 | — | — |
| 2008-11-19 | $12.26 | $17.14 | 1,517,300 | — | — |
| 2008-11-18 | $13.90 | $19.43 | 1,091,700 | — | — |
| 2008-11-17 | $14.42 | $20.16 | 887,500 | — | — |
| 2008-11-14 | $14.61 | $20.42 | 723,400 | — | — |
| 2008-11-13 | $16.04 | $22.42 | 943,400 | — | — |
| 2008-11-12 | $14.64 | $20.47 | 675,200 | — | — |
| 2008-11-11 | $15.89 | $22.21 | 1,278,100 | — | — |
| 2008-11-10 | $18.37 | $25.68 | 316,100 | — | — |
| 2008-11-07 | $19.01 | $26.58 | 458,000 | — | — |
| 2008-11-06 | $18.63 | $26.04 | 734,600 | — | — |
| 2008-11-05 | $20.54 | $28.71 | 619,400 | — | — |
| 2008-11-04 | $21.58 | $30.17 | 591,100 | — | — |
| 2008-11-03 | $22.15 | $30.97 | 414,700 | — | — |
| 2008-10-31 | $22.00 | $30.76 | 626,100 | — | — |
| 2008-10-30 | $21.52 | $30.08 | 622,400 | — | — |
| 2008-10-29 | $19.77 | $27.64 | 734,700 | — | — |
| 2008-10-28 | $19.82 | $27.71 | 985,700 | — | — |
| 2008-10-27 | $18.10 | $25.30 | 675,400 | — | — |
| 2008-10-24 | $18.52 | $25.89 | 673,800 | — | — |
| 2008-10-23 | $19.06 | $26.65 | 713,300 | — | — |
| 2008-10-22 | $19.33 | $27.02 | 576,400 | — | — |
| 2008-10-21 | $20.13 | $28.14 | 637,800 | — | — |
| 2008-10-20 | $20.37 | $28.48 | 739,000 | — | — |
| 2008-10-17 | $18.86 | $26.37 | 1,152,400 | — | — |
| 2008-10-16 | $19.23 | $26.88 | 957,300 | — | — |
| 2008-10-15 | $18.55 | $25.93 | 627,900 | — | — |
| 2008-10-14 | $20.14 | $28.16 | 719,800 | — | — |
| 2008-10-13 | $20.72 | $28.97 | 905,800 | — | — |
| 2008-10-10 | $18.74 | $26.20 | 1,111,400 | — | — |
| 2008-10-09 | $17.80 | $24.88 | 787,800 | — | — |
| 2008-10-08 | $19.86 | $27.76 | 1,036,600 | — | — |
| 2008-10-07 | $19.67 | $27.50 | 892,100 | — | — |
| 2008-10-06 | $21.45 | $29.99 | 816,500 | — | — |
| 2008-10-03 | $22.85 | $31.94 | 616,700 | — | — |
| 2008-10-02 | $23.45 | $32.78 | 510,000 | — | — |
| 2008-10-01 | $24.95 | $34.88 | 599,700 | — | — |
| 2008-09-30 | $24.47 | $34.21 | 668,000 | — | — |
| 2008-09-29 | $23.13 | $32.34 | 1,146,500 | — | — |
| 2008-09-26 | $25.05 | $35.02 | 374,300 | — | — |
| 2008-09-25 | $25.00 | $34.95 | 601,500 | — | — |
| 2008-09-24 | $24.85 | $34.74 | 502,000 | — | — |
| 2008-09-23 | $25.46 | $35.59 | 558,700 | — | — |
| 2008-09-22 | $26.33 | $36.81 | 775,800 | — | — |
| 2008-09-19 | $27.70 | $38.72 | 1,912,800 | — | — |
| 2008-09-18 | $26.76 | $37.41 | 2,340,800 | — | — |
| 2008-09-17 | $26.87 | $37.56 | 1,755,800 | — | — |
| 2008-09-16 | $27.63 | $38.63 | 1,642,000 | — | — |
| 2008-09-15 | $27.43 | $38.35 | 994,300 | — | — |
| 2008-09-12 | $30.32 | $42.39 | 522,400 | — | — |
| 2008-09-11 | $30.39 | $42.49 | 667,600 | — | — |
| 2008-09-10 | $29.94 | $41.86 | 451,400 | — | — |
| 2008-09-09 | $29.35 | $41.03 | 904,200 | — | — |
| 2008-09-08 | $29.74 | $41.58 | 810,700 | — | — |
| 2008-09-05 | $28.78 | $40.23 | 621,600 | — | — |
| 2008-09-04 | $28.85 | $40.33 | 490,200 | — | — |
| 2008-09-03 | $28.81 | $40.28 | 831,700 | — | — |
| 2008-09-02 | $28.44 | $39.76 | 596,100 | — | — |
| 2008-08-29 | $28.14 | $39.34 | 424,500 | — | — |
| 2008-08-28 | $28.19 | $39.41 | 772,700 | — | — |
| 2008-08-27 | $27.26 | $38.11 | 763,200 | — | — |
| 2008-08-26 | $27.23 | $37.94 | 450,200 | — | — |
| 2008-08-25 | $27.66 | $38.54 | 252,700 | — | — |
| 2008-08-22 | $28.34 | $39.49 | 345,000 | — | — |
| 2008-08-21 | $27.32 | $38.07 | 327,900 | — | — |
| 2008-08-20 | $27.44 | $38.24 | 425,900 | — | — |
| 2008-08-19 | $27.42 | $38.21 | 498,600 | — | — |
| 2008-08-18 | $28.12 | $39.18 | 387,700 | — | — |
| 2008-08-15 | $28.33 | $39.48 | 500,300 | — | — |
| 2008-08-14 | $28.42 | $39.60 | 451,400 | — | — |
| 2008-08-13 | $28.38 | $39.55 | 572,800 | — | — |
| 2008-08-12 | $28.04 | $39.07 | 482,600 | — | — |
| 2008-08-11 | $28.54 | $39.77 | 759,500 | — | — |
| 2008-08-08 | $27.83 | $38.78 | 585,200 | — | — |
| 2008-08-07 | $26.81 | $37.36 | 563,400 | — | — |
| 2008-08-06 | $27.16 | $37.85 | 414,800 | — | — |
| 2008-08-05 | $27.26 | $37.99 | 560,600 | — | — |
| 2008-08-04 | $26.25 | $36.58 | 567,000 | — | — |
| 2008-08-01 | $26.34 | $36.70 | 459,000 | — | — |
| 2008-07-31 | $26.14 | $36.43 | 534,200 | — | — |
| 2008-07-30 | $26.30 | $36.65 | 1,019,300 | — | — |
| 2008-07-29 | $25.51 | $35.55 | 455,500 | — | — |
| 2008-07-28 | $24.74 | $34.47 | 425,200 | — | — |
| 2008-07-25 | $24.78 | $34.53 | 679,400 | — | — |
| 2008-07-24 | $25.39 | $35.38 | 599,500 | — | — |
| 2008-07-23 | $25.78 | $35.92 | 902,800 | — | — |
| 2008-07-22 | $25.39 | $35.38 | 914,800 | — | — |
| 2008-07-21 | $25.52 | $35.56 | 559,200 | — | — |
| 2008-07-18 | $25.76 | $35.90 | 795,700 | — | — |
| 2008-07-17 | $25.82 | $35.98 | 910,300 | — | — |
| 2008-07-16 | $24.92 | $34.73 | 952,100 | — | — |
| 2008-07-15 | $23.70 | $33.03 | 1,663,800 | — | — |
| 2008-07-14 | $24.23 | $33.76 | 561,800 | — | — |
| 2008-07-11 | $24.72 | $34.45 | 966,900 | — | — |
| 2008-07-10 | $25.30 | $35.26 | 844,100 | — | — |
| 2008-07-09 | $25.28 | $35.23 | 689,400 | — | — |
| 2008-07-08 | $25.54 | $35.59 | 627,800 | — | — |
| 2008-07-07 | $24.77 | $34.52 | 770,300 | — | — |
| 2008-07-03 | $24.87 | $34.66 | 378,500 | — | — |
| 2008-07-02 | $24.54 | $34.20 | 687,000 | — | — |
| 2008-07-01 | $25.21 | $35.13 | 946,300 | — | — |
| 2008-06-30 | $24.89 | $34.68 | 1,077,500 | — | — |
| 2008-06-27 | $25.21 | $35.13 | 2,103,900 | — | — |
| 2008-06-26 | $25.46 | $35.48 | 3,681,200 | — | — |
| 2008-06-25 | $23.99 | $33.43 | 671,900 | — | — |
| 2008-06-24 | $23.81 | $33.18 | 382,400 | — | — |
| 2008-06-23 | $24.38 | $33.97 | 298,900 | — | — |
| 2008-06-20 | $24.35 | $33.93 | 860,500 | — | — |
| 2008-06-19 | $24.24 | $33.78 | 746,000 | — | — |
| 2008-06-18 | $24.01 | $33.46 | 512,900 | — | — |
| 2008-06-17 | $24.19 | $33.71 | 387,500 | — | — |
| 2008-06-16 | $24.10 | $33.58 | 460,700 | — | — |
| 2008-06-13 | $24.33 | $33.90 | 479,200 | — | — |
| 2008-06-12 | $23.85 | $33.23 | 425,200 | — | — |
| 2008-06-11 | $23.70 | $33.03 | 427,400 | — | — |
| 2008-06-10 | $24.39 | $33.99 | 464,800 | — | — |
| 2008-06-09 | $23.93 | $33.35 | 512,600 | — | — |
| 2008-06-06 | $24.41 | $34.01 | 486,400 | — | — |
| 2008-06-05 | $25.78 | $35.92 | 464,500 | — | — |
| 2008-06-04 | $25.09 | $34.96 | 418,300 | — | — |
| 2008-06-03 | $24.55 | $34.21 | 547,100 | — | — |
| 2008-06-02 | $24.62 | $34.31 | 519,100 | — | — |
| 2008-05-30 | $24.80 | $34.56 | 567,700 | — | — |
| 2008-05-29 | $24.65 | $34.35 | 794,700 | — | — |
| 2008-05-28 | $24.22 | $33.75 | 444,400 | — | — |
| 2008-05-27 | $24.19 | $33.59 | 368,000 | — | — |
| 2008-05-23 | $23.75 | $32.97 | 578,100 | — | — |
| 2008-05-22 | $24.23 | $33.64 | 306,600 | — | — |
| 2008-05-21 | $23.80 | $33.04 | 614,700 | — | — |
| 2008-05-20 | $24.00 | $33.32 | 719,100 | — | — |
| 2008-05-19 | $24.04 | $33.38 | 801,300 | — | — |
| 2008-05-16 | $24.34 | $33.79 | 621,100 | — | — |
| 2008-05-15 | $24.57 | $34.11 | 451,400 | — | — |
| 2008-05-14 | $24.62 | $34.18 | 357,600 | — | — |
| 2008-05-13 | $24.19 | $33.59 | 448,300 | — | — |
| 2008-05-12 | $23.89 | $33.17 | 731,900 | — | — |
| 2008-05-09 | $23.84 | $33.10 | 342,000 | — | — |
| 2008-05-08 | $23.66 | $32.85 | 730,300 | — | — |
| 2008-05-07 | $23.71 | $32.92 | 617,600 | — | — |
| 2008-05-06 | $23.99 | $33.31 | 613,400 | — | — |
| 2008-05-05 | $24.20 | $33.60 | 574,500 | — | — |
| 2008-05-02 | $24.69 | $34.28 | 981,600 | — | — |
| 2008-05-01 | $24.16 | $33.54 | 643,700 | — | — |
| 2008-04-30 | $23.33 | $32.39 | 624,500 | — | — |
| 2008-04-29 | $23.34 | $32.41 | 308,500 | — | — |
| 2008-04-28 | $23.30 | $32.35 | 481,700 | — | — |
| 2008-04-25 | $23.47 | $32.59 | 721,400 | — | — |
| 2008-04-24 | $23.29 | $32.34 | 982,400 | — | — |
| 2008-04-23 | $22.56 | $31.32 | 747,700 | — | — |
| 2008-04-22 | $22.70 | $31.52 | 961,000 | — | — |
| 2008-04-21 | $22.67 | $31.48 | 572,000 | — | — |
| 2008-04-18 | $22.77 | $31.61 | 1,197,000 | — | — |
| 2008-04-17 | $22.69 | $31.50 | 725,400 | — | — |
| 2008-04-16 | $22.89 | $31.78 | 635,400 | — | — |
| 2008-04-15 | $22.47 | $31.20 | 733,100 | — | — |
| 2008-04-14 | $22.41 | $31.11 | 739,900 | — | — |
| 2008-04-11 | $22.79 | $31.64 | 1,012,200 | — | — |
| 2008-04-10 | $23.43 | $32.53 | 772,400 | — | — |
| 2008-04-09 | $23.37 | $32.45 | 1,067,500 | — | — |
| 2008-04-08 | $23.86 | $33.13 | 864,800 | — | — |
| 2008-04-07 | $24.08 | $33.43 | 787,800 | — | — |
| 2008-04-04 | $24.04 | $33.38 | 815,400 | — | — |
| 2008-04-03 | $24.27 | $33.70 | 1,036,600 | — | — |
| 2008-04-02 | $24.84 | $34.49 | 1,120,200 | — | — |
| 2008-04-01 | $24.61 | $34.17 | 1,302,000 | — | — |
| 2008-03-31 | $24.57 | $34.11 | 1,138,200 | — | — |
| 2008-03-28 | $24.51 | $34.03 | 1,028,100 | — | — |
| 2008-03-27 | $24.88 | $34.54 | 1,103,600 | — | — |
| 2008-03-26 | $25.52 | $35.43 | 925,200 | — | — |
| 2008-03-25 | $25.74 | $35.74 | 1,439,900 | — | — |
| 2008-03-24 | $26.25 | $36.45 | 2,224,900 | — | — |
| 2008-03-20 | $27.83 | $38.64 | 3,186,400 | — | — |
| 2008-03-19 | $28.92 | $40.15 | 802,100 | — | — |
| 2008-03-18 | $29.16 | $40.49 | 821,700 | — | — |
| 2008-03-17 | $28.01 | $38.89 | 1,545,100 | — | — |
| 2008-03-14 | $29.11 | $40.42 | 1,105,600 | — | — |
| 2008-03-13 | $30.35 | $42.14 | 562,300 | — | — |
| 2008-03-12 | $29.82 | $41.40 | 558,900 | — | — |
| 2008-03-11 | $29.69 | $41.22 | 853,200 | — | — |
| 2008-03-10 | $28.46 | $39.51 | 569,400 | — | — |
| 2008-03-07 | $28.95 | $40.19 | 604,000 | — | — |
| 2008-03-06 | $28.75 | $39.92 | 806,300 | — | — |
| 2008-03-05 | $29.97 | $41.61 | 533,200 | — | — |
| 2008-03-04 | $30.10 | $41.79 | 868,200 | — | — |
| 2008-03-03 | $30.77 | $42.72 | 701,000 | — | — |
| 2008-02-29 | $29.83 | $41.42 | 690,900 | — | — |
| 2008-02-28 | $31.52 | $43.76 | 756,700 | — | — |
| 2008-02-27 | $32.91 | $45.69 | 666,300 | — | — |
| 2008-02-26 | $33.06 | $45.78 | 1,059,900 | — | — |
| 2008-02-25 | $31.77 | $43.99 | 573,000 | — | — |
| 2008-02-22 | $30.61 | $42.39 | 556,300 | — | — |
| 2008-02-21 | $30.31 | $41.97 | 600,700 | — | — |
| 2008-02-20 | $30.96 | $42.87 | 452,100 | — | — |
| 2008-02-19 | $30.70 | $42.51 | 838,400 | — | — |
| 2008-02-15 | $30.75 | $42.58 | 629,500 | — | — |
| 2008-02-14 | $30.65 | $42.44 | 548,000 | — | — |
| 2008-02-13 | $31.02 | $42.95 | 705,500 | — | — |
| 2008-02-12 | $30.32 | $41.98 | 693,700 | — | — |
| 2008-02-11 | $30.06 | $41.62 | 582,300 | — | — |
| 2008-02-08 | $29.41 | $40.72 | 779,900 | — | — |
| 2008-02-07 | $30.10 | $41.68 | 1,228,200 | — | — |
| 2008-02-06 | $29.51 | $40.86 | 833,900 | — | — |
| 2008-02-05 | $30.07 | $41.64 | 1,107,100 | — | — |
| 2008-02-04 | $32.05 | $44.38 | 1,065,600 | — | — |
| 2008-02-01 | $33.23 | $46.01 | 1,359,500 | — | — |
| 2008-01-31 | $31.78 | $44.01 | 2,129,400 | — | — |
| 2008-01-30 | $29.94 | $41.46 | 1,226,800 | — | — |
| 2008-01-29 | $29.16 | $40.38 | 1,218,800 | — | — |
| 2008-01-28 | $28.56 | $39.55 | 954,100 | — | — |
| 2008-01-25 | $27.85 | $38.56 | 974,100 | — | — |
| 2008-01-24 | $28.93 | $40.06 | 890,600 | — | — |
| 2008-01-23 | $29.29 | $40.56 | 788,500 | — | — |
| 2008-01-22 | $28.15 | $38.98 | 1,290,000 | — | — |
| 2008-01-18 | $27.66 | $38.30 | 1,650,300 | — | — |
| 2008-01-17 | $27.77 | $38.45 | 1,364,300 | — | — |
| 2008-01-16 | $29.53 | $40.89 | 1,382,800 | — | — |
| 2008-01-15 | $28.84 | $39.94 | 861,700 | — | — |
| 2008-01-14 | $29.62 | $41.02 | 578,500 | — | — |
| 2008-01-11 | $29.10 | $40.30 | 780,000 | — | — |
| 2008-01-10 | $29.27 | $40.53 | 1,141,500 | — | — |
| 2008-01-09 | $29.43 | $40.75 | 1,086,700 | — | — |
| 2008-01-08 | $28.75 | $39.81 | 1,931,800 | — | — |
| 2008-01-07 | $29.49 | $40.84 | 1,497,800 | — | — |
| 2008-01-04 | $29.50 | $40.85 | 1,733,500 | — | — |
| 2008-01-03 | $31.84 | $44.09 | 1,069,800 | — | — |
| 2008-01-02 | $32.21 | $44.60 | 1,032,500 | — | — |