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
- 1980-03-18 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 | $16.15 | $23.02 | 794,600 | — | — |
| 2008-12-30 | $16.09 | $22.94 | 432,600 | — | — |
| 2008-12-29 | $15.51 | $22.11 | 313,000 | — | — |
| 2008-12-26 | $15.58 | $22.20 | 220,800 | — | — |
| 2008-12-24 | $15.46 | $22.03 | 106,800 | — | — |
| 2008-12-23 | $15.25 | $21.73 | 636,800 | — | — |
| 2008-12-22 | $15.58 | $22.20 | 639,000 | — | — |
| 2008-12-19 | $16.19 | $23.08 | 1,546,600 | — | — |
| 2008-12-18 | $15.60 | $22.24 | 1,379,200 | — | — |
| 2008-12-17 | $16.40 | $23.25 | 1,233,600 | — | — |
| 2008-12-16 | $15.52 | $22.00 | 685,800 | — | — |
| 2008-12-15 | $14.62 | $20.73 | 557,200 | — | — |
| 2008-12-12 | $15.09 | $21.39 | 706,000 | — | — |
| 2008-12-11 | $14.68 | $20.80 | 900,200 | — | — |
| 2008-12-10 | $16.02 | $22.71 | 659,800 | — | — |
| 2008-12-09 | $15.67 | $22.21 | 634,200 | — | — |
| 2008-12-08 | $16.12 | $22.85 | 1,352,400 | — | — |
| 2008-12-05 | $14.96 | $21.20 | 779,400 | — | — |
| 2008-12-04 | $14.37 | $20.37 | 736,600 | — | — |
| 2008-12-03 | $15.20 | $21.55 | 640,800 | — | — |
| 2008-12-02 | $14.68 | $20.80 | 700,600 | — | — |
| 2008-12-01 | $13.71 | $19.43 | 996,400 | — | — |
| 2008-11-28 | $16.23 | $23.00 | 259,400 | — | — |
| 2008-11-26 | $15.79 | $22.38 | 870,400 | — | — |
| 2008-11-25 | $14.94 | $21.18 | 818,200 | — | — |
| 2008-11-24 | $14.55 | $20.63 | 1,012,000 | — | — |
| 2008-11-21 | $13.40 | $19.00 | 1,405,800 | — | — |
| 2008-11-20 | $12.36 | $17.52 | 991,400 | — | — |
| 2008-11-19 | $13.54 | $19.19 | 734,000 | — | — |
| 2008-11-18 | $14.82 | $21.00 | 999,200 | — | — |
| 2008-11-17 | $15.00 | $21.26 | 909,000 | — | — |
| 2008-11-14 | $15.10 | $21.41 | 1,326,400 | — | — |
| 2008-11-13 | $17.56 | $24.89 | 892,600 | — | — |
| 2008-11-12 | $15.96 | $22.62 | 1,083,200 | — | — |
| 2008-11-11 | $17.42 | $24.69 | 637,400 | — | — |
| 2008-11-10 | $17.86 | $25.31 | 409,600 | — | — |
| 2008-11-07 | $17.76 | $25.18 | 560,000 | — | — |
| 2008-11-06 | $17.50 | $24.81 | 744,400 | — | — |
| 2008-11-05 | $18.53 | $26.26 | 691,200 | — | — |
| 2008-11-04 | $19.58 | $27.76 | 532,600 | — | — |
| 2008-11-03 | $19.12 | $27.10 | 881,800 | — | — |
| 2008-10-31 | $18.47 | $26.18 | 1,337,800 | — | — |
| 2008-10-30 | $18.10 | $25.66 | 1,496,800 | — | — |
| 2008-10-29 | $17.90 | $25.38 | 717,400 | — | — |
| 2008-10-28 | $17.29 | $24.51 | 1,622,400 | — | — |
| 2008-10-27 | $16.49 | $23.37 | 692,600 | — | — |
| 2008-10-24 | $16.92 | $23.98 | 600,800 | — | — |
| 2008-10-23 | $17.66 | $25.04 | 808,000 | — | — |
| 2008-10-22 | $18.43 | $26.13 | 912,400 | — | — |
| 2008-10-21 | $20.52 | $29.09 | 579,400 | — | — |
| 2008-10-20 | $20.78 | $29.46 | 577,200 | — | — |
| 2008-10-17 | $19.35 | $27.43 | 708,800 | — | — |
| 2008-10-16 | $19.83 | $28.12 | 842,200 | — | — |
| 2008-10-15 | $18.60 | $26.37 | 525,200 | — | — |
| 2008-10-14 | $20.86 | $29.57 | 663,600 | — | — |
| 2008-10-13 | $22.01 | $31.21 | 906,000 | — | — |
| 2008-10-10 | $19.80 | $28.06 | 1,256,800 | — | — |
| 2008-10-09 | $18.14 | $25.71 | 762,800 | — | — |
| 2008-10-08 | $19.75 | $27.99 | 1,331,800 | — | — |
| 2008-10-07 | $20.16 | $28.58 | 713,000 | — | — |
| 2008-10-06 | $21.90 | $31.05 | 817,600 | — | — |
| 2008-10-03 | $22.06 | $31.27 | 573,600 | — | — |
| 2008-10-02 | $22.43 | $31.80 | 333,600 | — | — |
| 2008-10-01 | $23.99 | $34.01 | 450,800 | — | — |
| 2008-09-30 | $24.56 | $34.81 | 529,400 | — | — |
| 2008-09-29 | $22.79 | $32.31 | 478,400 | — | — |
| 2008-09-26 | $24.13 | $34.21 | 398,200 | — | — |
| 2008-09-25 | $24.14 | $34.22 | 384,800 | — | — |
| 2008-09-24 | $23.73 | $33.63 | 462,400 | — | — |
| 2008-09-23 | $24.74 | $35.06 | 524,200 | — | — |
| 2008-09-22 | $25.97 | $36.81 | 595,800 | — | — |
| 2008-09-19 | $27.16 | $38.50 | 1,835,200 | — | — |
| 2008-09-18 | $26.09 | $36.99 | 1,447,800 | — | — |
| 2008-09-17 | $22.94 | $32.52 | 1,135,200 | — | — |
| 2008-09-16 | $24.67 | $34.98 | 901,800 | — | — |
| 2008-09-15 | $24.15 | $34.24 | 918,000 | — | — |
| 2008-09-12 | $25.02 | $35.47 | 533,200 | — | — |
| 2008-09-11 | $25.06 | $35.52 | 708,400 | — | — |
| 2008-09-10 | $25.11 | $35.59 | 999,600 | — | — |
| 2008-09-09 | $23.51 | $33.34 | 960,800 | — | — |
| 2008-09-08 | $24.81 | $35.16 | 507,000 | — | — |
| 2008-09-05 | $24.71 | $35.02 | 661,800 | — | — |
| 2008-09-04 | $24.70 | $35.02 | 861,000 | — | — |
| 2008-09-03 | $25.00 | $35.45 | 603,600 | — | — |
| 2008-09-02 | $25.20 | $35.72 | 1,575,600 | — | — |
| 2008-08-29 | $26.82 | $38.01 | 1,061,800 | — | — |
| 2008-08-28 | $26.76 | $37.94 | 889,200 | — | — |
| 2008-08-27 | $26.45 | $37.37 | 770,400 | — | — |
| 2008-08-26 | $26.55 | $37.51 | 1,819,000 | — | — |
| 2008-08-25 | $26.33 | $37.20 | 1,915,800 | — | — |
| 2008-08-22 | $27.37 | $38.67 | 6,761,200 | — | — |
| 2008-08-21 | $35.88 | $50.70 | 719,200 | — | — |
| 2008-08-20 | $36.24 | $51.20 | 496,600 | — | — |
| 2008-08-19 | $35.88 | $50.70 | 404,000 | — | — |
| 2008-08-18 | $35.84 | $50.63 | 257,000 | — | — |
| 2008-08-15 | $35.94 | $50.77 | 636,000 | — | — |
| 2008-08-14 | $35.99 | $50.84 | 380,000 | — | — |
| 2008-08-13 | $35.81 | $50.59 | 432,000 | — | — |
| 2008-08-12 | $35.60 | $50.29 | 442,800 | — | — |
| 2008-08-11 | $36.15 | $51.07 | 718,200 | — | — |
| 2008-08-08 | $35.05 | $49.52 | 587,600 | — | — |
| 2008-08-07 | $34.39 | $48.58 | 577,000 | — | — |
| 2008-08-06 | $35.10 | $49.59 | 518,400 | — | — |
| 2008-08-05 | $34.76 | $49.11 | 432,000 | — | — |
| 2008-08-04 | $34.56 | $48.82 | 454,800 | — | — |
| 2008-08-01 | $34.86 | $49.24 | 785,400 | — | — |
| 2008-07-31 | $35.33 | $49.91 | 744,200 | — | — |
| 2008-07-30 | $37.00 | $52.27 | 831,200 | — | — |
| 2008-07-29 | $36.78 | $51.96 | 523,800 | — | — |
| 2008-07-28 | $36.13 | $51.05 | 414,200 | — | — |
| 2008-07-25 | $36.78 | $51.96 | 523,600 | — | — |
| 2008-07-24 | $36.41 | $51.44 | 776,600 | — | — |
| 2008-07-23 | $37.46 | $52.92 | 1,292,400 | — | — |
| 2008-07-22 | $39.31 | $55.53 | 1,015,200 | — | — |
| 2008-07-21 | $38.51 | $54.41 | 402,800 | — | — |
| 2008-07-18 | $37.86 | $53.49 | 427,200 | — | — |
| 2008-07-17 | $38.20 | $53.97 | 605,800 | — | — |
| 2008-07-16 | $38.36 | $54.19 | 1,101,600 | — | — |
| 2008-07-15 | $36.49 | $51.56 | 1,602,600 | — | — |
| 2008-07-14 | $35.43 | $50.05 | 694,400 | — | — |
| 2008-07-11 | $35.02 | $49.47 | 591,200 | — | — |
| 2008-07-10 | $34.69 | $49.00 | 741,800 | — | — |
| 2008-07-09 | $34.85 | $49.23 | 764,200 | — | — |
| 2008-07-08 | $35.01 | $49.46 | 910,400 | — | — |
| 2008-07-07 | $33.42 | $47.22 | 741,000 | — | — |
| 2008-07-03 | $33.48 | $47.30 | 797,800 | — | — |
| 2008-07-02 | $34.54 | $48.80 | 758,400 | — | — |
| 2008-07-01 | $36.90 | $52.12 | 439,800 | — | — |
| 2008-06-30 | $36.45 | $51.49 | 471,000 | — | — |
| 2008-06-27 | $36.73 | $51.89 | 1,256,800 | — | — |
| 2008-06-26 | $36.74 | $51.90 | 549,600 | — | — |
| 2008-06-25 | $38.04 | $53.73 | 653,600 | — | — |
| 2008-06-24 | $37.52 | $53.01 | 470,600 | — | — |
| 2008-06-23 | $38.16 | $53.91 | 470,200 | — | — |
| 2008-06-20 | $37.72 | $53.28 | 901,400 | — | — |
| 2008-06-19 | $38.20 | $53.97 | 406,600 | — | — |
| 2008-06-18 | $37.55 | $53.05 | 977,400 | — | — |
| 2008-06-17 | $37.64 | $53.17 | 624,600 | — | — |
| 2008-06-16 | $37.72 | $53.29 | 1,188,000 | — | — |
| 2008-06-13 | $37.35 | $52.76 | 970,800 | — | — |
| 2008-06-12 | $36.22 | $51.18 | 839,000 | — | — |
| 2008-06-11 | $35.45 | $50.08 | 857,200 | — | — |
| 2008-06-10 | $36.04 | $50.91 | 1,423,000 | — | — |
| 2008-06-09 | $37.11 | $52.42 | 832,400 | — | — |
| 2008-06-06 | $36.54 | $51.61 | 852,600 | — | — |
| 2008-06-05 | $37.32 | $52.72 | 1,039,200 | — | — |
| 2008-06-04 | $36.13 | $51.03 | 926,200 | — | — |
| 2008-06-03 | $35.39 | $50.00 | 752,200 | — | — |
| 2008-06-02 | $35.79 | $50.56 | 608,800 | — | — |
| 2008-05-30 | $35.92 | $50.75 | 1,023,200 | — | — |
| 2008-05-29 | $35.74 | $50.35 | 823,000 | — | — |
| 2008-05-28 | $36.08 | $50.84 | 1,261,000 | — | — |
| 2008-05-27 | $34.80 | $49.04 | 1,029,800 | — | — |
| 2008-05-23 | $34.53 | $48.66 | 833,600 | — | — |
| 2008-05-22 | $34.87 | $49.13 | 2,141,800 | — | — |
| 2008-05-21 | $30.57 | $43.08 | 481,600 | — | — |
| 2008-05-20 | $31.11 | $43.84 | 359,400 | — | — |
| 2008-05-19 | $31.36 | $44.18 | 467,800 | — | — |
| 2008-05-16 | $31.45 | $44.31 | 273,800 | — | — |
| 2008-05-15 | $31.45 | $44.32 | 361,600 | — | — |
| 2008-05-14 | $30.50 | $42.98 | 500,600 | — | — |
| 2008-05-13 | $31.45 | $44.32 | 395,000 | — | — |
| 2008-05-12 | $30.81 | $43.41 | 319,400 | — | — |
| 2008-05-09 | $30.00 | $42.27 | 152,800 | — | — |
| 2008-05-08 | $29.83 | $42.03 | 191,000 | — | — |
| 2008-05-07 | $29.57 | $41.66 | 316,800 | — | — |
| 2008-05-06 | $29.98 | $42.24 | 294,200 | — | — |
| 2008-05-05 | $29.70 | $41.84 | 284,800 | — | — |
| 2008-05-02 | $29.77 | $41.95 | 364,000 | — | — |
| 2008-05-01 | $30.11 | $42.43 | 402,000 | — | — |
| 2008-04-30 | $29.51 | $41.59 | 382,400 | — | — |
| 2008-04-29 | $29.34 | $41.35 | 299,800 | — | — |
| 2008-04-28 | $29.47 | $41.53 | 512,600 | — | — |
| 2008-04-25 | $29.42 | $41.46 | 266,200 | — | — |
| 2008-04-24 | $29.03 | $40.90 | 355,000 | — | — |
| 2008-04-23 | $28.90 | $40.72 | 325,600 | — | — |
| 2008-04-22 | $28.56 | $40.24 | 537,800 | — | — |
| 2008-04-21 | $28.81 | $40.60 | 270,400 | — | — |
| 2008-04-18 | $28.59 | $40.29 | 326,800 | — | — |
| 2008-04-17 | $27.64 | $38.94 | 168,400 | — | — |
| 2008-04-16 | $28.08 | $39.56 | 495,600 | — | — |
| 2008-04-15 | $27.28 | $38.44 | 204,600 | — | — |
| 2008-04-14 | $27.06 | $38.13 | 241,600 | — | — |
| 2008-04-11 | $27.29 | $38.45 | 343,400 | — | — |
| 2008-04-10 | $28.06 | $39.53 | 220,200 | — | — |
| 2008-04-09 | $27.50 | $38.75 | 430,000 | — | — |
| 2008-04-08 | $27.69 | $39.02 | 340,200 | — | — |
| 2008-04-07 | $27.79 | $39.15 | 357,000 | — | — |
| 2008-04-04 | $27.98 | $39.42 | 345,000 | — | — |
| 2008-04-03 | $27.78 | $39.14 | 460,200 | — | — |
| 2008-04-02 | $28.33 | $39.93 | 345,200 | — | — |
| 2008-04-01 | $28.24 | $39.79 | 371,600 | — | — |
| 2008-03-31 | $26.92 | $37.94 | 501,600 | — | — |
| 2008-03-28 | $26.87 | $37.86 | 323,800 | — | — |
| 2008-03-27 | $26.86 | $37.84 | 287,600 | — | — |
| 2008-03-26 | $27.31 | $38.48 | 389,000 | — | — |
| 2008-03-25 | $27.61 | $38.91 | 369,400 | — | — |
| 2008-03-24 | $27.10 | $38.19 | 338,400 | — | — |
| 2008-03-20 | $26.34 | $37.12 | 1,493,000 | — | — |
| 2008-03-19 | $25.63 | $36.12 | 694,800 | — | — |
| 2008-03-18 | $26.40 | $37.20 | 702,200 | — | — |
| 2008-03-17 | $25.34 | $35.71 | 720,000 | — | — |
| 2008-03-14 | $25.67 | $36.16 | 617,600 | — | — |
| 2008-03-13 | $26.74 | $37.68 | 885,800 | — | — |
| 2008-03-12 | $26.68 | $37.59 | 626,000 | — | — |
| 2008-03-11 | $26.81 | $37.77 | 905,800 | — | — |
| 2008-03-10 | $25.43 | $35.84 | 735,800 | — | — |
| 2008-03-07 | $25.74 | $36.26 | 586,400 | — | — |
| 2008-03-06 | $25.88 | $36.46 | 919,200 | — | — |
| 2008-03-05 | $26.16 | $36.86 | 783,600 | — | — |
| 2008-03-04 | $25.67 | $36.18 | 758,800 | — | — |
| 2008-03-03 | $26.03 | $36.67 | 770,400 | — | — |
| 2008-02-29 | $25.70 | $36.21 | 1,008,800 | — | — |
| 2008-02-28 | $26.60 | $37.35 | 764,200 | — | — |
| 2008-02-27 | $27.34 | $38.39 | 800,400 | — | — |
| 2008-02-26 | $26.81 | $37.64 | 830,800 | — | — |
| 2008-02-25 | $26.26 | $36.88 | 1,123,800 | — | — |
| 2008-02-22 | $25.01 | $35.13 | 1,355,200 | — | — |
| 2008-02-21 | $24.90 | $34.96 | 803,200 | — | — |
| 2008-02-20 | $25.04 | $35.16 | 686,800 | — | — |
| 2008-02-19 | $24.58 | $34.51 | 651,400 | — | — |
| 2008-02-15 | $24.24 | $34.04 | 838,000 | — | — |
| 2008-02-14 | $24.58 | $34.52 | 435,000 | — | — |
| 2008-02-13 | $25.00 | $35.10 | 607,200 | — | — |
| 2008-02-12 | $24.40 | $34.26 | 294,000 | — | — |
| 2008-02-11 | $24.12 | $33.86 | 288,600 | — | — |
| 2008-02-08 | $24.09 | $33.84 | 313,400 | — | — |
| 2008-02-07 | $24.27 | $34.08 | 314,800 | — | — |
| 2008-02-06 | $24.12 | $33.86 | 265,800 | — | — |
| 2008-02-05 | $24.27 | $34.08 | 394,400 | — | — |
| 2008-02-04 | $25.38 | $35.64 | 320,000 | — | — |
| 2008-02-01 | $25.54 | $35.86 | 447,600 | — | — |
| 2008-01-31 | $24.94 | $35.02 | 590,400 | — | — |
| 2008-01-30 | $24.16 | $33.93 | 600,400 | — | — |
| 2008-01-29 | $23.88 | $33.53 | 381,400 | — | — |
| 2008-01-28 | $23.65 | $33.20 | 702,400 | — | — |
| 2008-01-25 | $23.72 | $33.31 | 571,800 | — | — |
| 2008-01-24 | $23.17 | $32.54 | 781,200 | — | — |
| 2008-01-23 | $22.92 | $32.19 | 1,001,400 | — | — |
| 2008-01-22 | $22.32 | $31.34 | 620,400 | — | — |
| 2008-01-18 | $22.47 | $31.55 | 1,039,400 | — | — |
| 2008-01-17 | $22.40 | $31.45 | 1,168,000 | — | — |
| 2008-01-16 | $23.43 | $32.91 | 831,600 | — | — |
| 2008-01-15 | $24.69 | $34.67 | 509,000 | — | — |
| 2008-01-14 | $25.63 | $35.99 | 405,200 | — | — |
| 2008-01-11 | $25.13 | $35.28 | 399,800 | — | — |
| 2008-01-10 | $26.47 | $37.17 | 381,000 | — | — |
| 2008-01-09 | $26.06 | $36.59 | 392,800 | — | — |
| 2008-01-08 | $25.45 | $35.74 | 414,200 | — | — |
| 2008-01-07 | $26.57 | $37.30 | 349,200 | — | — |
| 2008-01-04 | $26.49 | $37.19 | 263,000 | — | — |
| 2008-01-03 | $27.52 | $38.65 | 439,000 | — | — |
| 2008-01-02 | $27.90 | $39.18 | 350,600 | — | — |