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 | $19.67 | $60.63 | 597,000 | — | — |
| 2008-12-30 | $19.41 | $59.81 | 860,000 | — | — |
| 2008-12-29 | $18.67 | $57.53 | 962,200 | — | — |
| 2008-12-26 | $18.48 | $56.94 | 329,200 | — | — |
| 2008-12-24 | $18.25 | $56.22 | 444,000 | — | — |
| 2008-12-23 | $18.15 | $55.93 | 829,400 | — | — |
| 2008-12-22 | $18.51 | $57.05 | 909,400 | — | — |
| 2008-12-19 | $18.82 | $57.99 | 1,357,200 | — | — |
| 2008-12-18 | $18.70 | $57.62 | 1,020,200 | — | — |
| 2008-12-17 | $18.60 | $57.31 | 1,008,600 | — | — |
| 2008-12-16 | $18.78 | $57.85 | 918,800 | — | — |
| 2008-12-15 | $18.32 | $56.44 | 782,400 | — | — |
| 2008-12-12 | $18.47 | $56.91 | 843,800 | — | — |
| 2008-12-11 | $17.92 | $55.22 | 1,444,000 | — | — |
| 2008-12-10 | $18.34 | $56.05 | 1,394,200 | — | — |
| 2008-12-09 | $18.48 | $56.46 | 1,875,000 | — | — |
| 2008-12-08 | $19.20 | $58.66 | 1,458,800 | — | — |
| 2008-12-05 | $19.62 | $59.93 | 1,700,000 | — | — |
| 2008-12-04 | $19.55 | $59.73 | 1,521,600 | — | — |
| 2008-12-03 | $19.96 | $60.98 | 1,458,600 | — | — |
| 2008-12-02 | $19.21 | $58.69 | 1,557,600 | — | — |
| 2008-12-01 | $18.67 | $57.03 | 1,277,200 | — | — |
| 2008-11-28 | $20.08 | $61.35 | 321,400 | — | — |
| 2008-11-26 | $19.71 | $60.22 | 1,011,000 | — | — |
| 2008-11-25 | $19.67 | $60.08 | 1,447,600 | — | — |
| 2008-11-24 | $19.26 | $58.86 | 1,559,400 | — | — |
| 2008-11-21 | $19.48 | $59.52 | 1,285,400 | — | — |
| 2008-11-20 | $17.95 | $54.84 | 1,522,200 | — | — |
| 2008-11-19 | $18.33 | $56.00 | 1,306,000 | — | — |
| 2008-11-18 | $18.61 | $56.84 | 1,148,600 | — | — |
| 2008-11-17 | $18.32 | $55.96 | 1,392,000 | — | — |
| 2008-11-14 | $17.93 | $54.80 | 961,600 | — | — |
| 2008-11-13 | $18.91 | $57.76 | 1,998,200 | — | — |
| 2008-11-12 | $17.44 | $53.29 | 1,016,200 | — | — |
| 2008-11-11 | $17.68 | $54.03 | 923,000 | — | — |
| 2008-11-10 | $17.93 | $54.78 | 404,200 | — | — |
| 2008-11-07 | $18.06 | $55.16 | 606,400 | — | — |
| 2008-11-06 | $17.49 | $53.42 | 505,200 | — | — |
| 2008-11-05 | $17.74 | $54.20 | 649,600 | — | — |
| 2008-11-04 | $18.33 | $55.99 | 649,600 | — | — |
| 2008-11-03 | $18.63 | $56.91 | 759,800 | — | — |
| 2008-10-31 | $18.62 | $56.89 | 1,089,000 | — | — |
| 2008-10-30 | $18.00 | $55.01 | 842,400 | — | — |
| 2008-10-29 | $17.40 | $53.16 | 766,800 | — | — |
| 2008-10-28 | $16.92 | $51.71 | 733,800 | — | — |
| 2008-10-27 | $15.53 | $47.45 | 424,200 | — | — |
| 2008-10-24 | $16.26 | $49.70 | 620,000 | — | — |
| 2008-10-23 | $16.72 | $51.07 | 1,047,400 | — | — |
| 2008-10-22 | $16.26 | $49.68 | 692,800 | — | — |
| 2008-10-21 | $16.76 | $51.21 | 631,000 | — | — |
| 2008-10-20 | $16.99 | $51.90 | 694,200 | — | — |
| 2008-10-17 | $15.73 | $48.06 | 976,200 | — | — |
| 2008-10-16 | $15.94 | $48.69 | 1,276,600 | — | — |
| 2008-10-15 | $15.16 | $46.30 | 566,400 | — | — |
| 2008-10-14 | $16.17 | $49.41 | 1,167,000 | — | — |
| 2008-10-13 | $16.44 | $50.23 | 1,215,000 | — | — |
| 2008-10-10 | $15.15 | $46.29 | 1,960,000 | — | — |
| 2008-10-09 | $14.69 | $44.88 | 1,329,000 | — | — |
| 2008-10-08 | $16.50 | $50.40 | 1,009,600 | — | — |
| 2008-10-07 | $16.74 | $51.15 | 781,000 | — | — |
| 2008-10-06 | $17.67 | $53.97 | 830,200 | — | — |
| 2008-10-03 | $17.94 | $54.81 | 563,600 | — | — |
| 2008-10-02 | $18.26 | $55.79 | 581,200 | — | — |
| 2008-10-01 | $18.14 | $55.41 | 319,000 | — | — |
| 2008-09-30 | $17.95 | $54.83 | 543,000 | — | — |
| 2008-09-29 | $17.34 | $52.98 | 712,600 | — | — |
| 2008-09-26 | $18.60 | $56.83 | 423,400 | — | — |
| 2008-09-25 | $18.59 | $56.80 | 513,600 | — | — |
| 2008-09-24 | $18.14 | $55.41 | 548,600 | — | — |
| 2008-09-23 | $18.68 | $57.09 | 503,600 | — | — |
| 2008-09-22 | $18.41 | $56.23 | 874,400 | — | — |
| 2008-09-19 | $19.38 | $59.20 | 2,216,200 | — | — |
| 2008-09-18 | $19.45 | $59.43 | 1,792,800 | — | — |
| 2008-09-17 | $18.15 | $55.45 | 820,400 | — | — |
| 2008-09-16 | $18.49 | $56.49 | 968,200 | — | — |
| 2008-09-15 | $17.83 | $54.48 | 526,600 | — | — |
| 2008-09-12 | $18.25 | $55.78 | 756,200 | — | — |
| 2008-09-11 | $18.12 | $55.35 | 676,200 | — | — |
| 2008-09-10 | $18.00 | $54.55 | 615,200 | — | — |
| 2008-09-09 | $17.84 | $54.10 | 616,800 | — | — |
| 2008-09-08 | $17.95 | $54.42 | 710,200 | — | — |
| 2008-09-05 | $17.37 | $52.66 | 495,000 | — | — |
| 2008-09-04 | $17.54 | $53.16 | 652,600 | — | — |
| 2008-09-03 | $18.00 | $54.55 | 747,000 | — | — |
| 2008-09-02 | $18.17 | $55.10 | 643,800 | — | — |
| 2008-08-29 | $18.09 | $54.84 | 533,600 | — | — |
| 2008-08-28 | $18.11 | $54.90 | 367,800 | — | — |
| 2008-08-27 | $17.99 | $54.54 | 581,200 | — | — |
| 2008-08-26 | $17.92 | $54.31 | 705,200 | — | — |
| 2008-08-25 | $17.83 | $54.07 | 510,000 | — | — |
| 2008-08-22 | $17.95 | $54.40 | 430,600 | — | — |
| 2008-08-21 | $17.84 | $54.08 | 663,600 | — | — |
| 2008-08-20 | $17.88 | $54.20 | 621,800 | — | — |
| 2008-08-19 | $18.05 | $54.72 | 525,200 | — | — |
| 2008-08-18 | $18.07 | $54.78 | 450,800 | — | — |
| 2008-08-15 | $18.01 | $54.60 | 522,200 | — | — |
| 2008-08-14 | $17.89 | $54.22 | 472,600 | — | — |
| 2008-08-13 | $17.84 | $54.08 | 576,400 | — | — |
| 2008-08-12 | $17.80 | $53.96 | 681,400 | — | — |
| 2008-08-11 | $17.63 | $53.43 | 738,400 | — | — |
| 2008-08-08 | $17.12 | $51.90 | 561,400 | — | — |
| 2008-08-07 | $16.88 | $51.16 | 524,600 | — | — |
| 2008-08-06 | $16.85 | $51.08 | 529,000 | — | — |
| 2008-08-05 | $16.89 | $51.20 | 668,600 | — | — |
| 2008-08-04 | $16.60 | $50.32 | 574,400 | — | — |
| 2008-08-01 | $16.75 | $50.79 | 505,600 | — | — |
| 2008-07-31 | $17.05 | $51.67 | 815,200 | — | — |
| 2008-07-30 | $16.92 | $51.28 | 788,800 | — | — |
| 2008-07-29 | $16.55 | $50.17 | 599,000 | — | — |
| 2008-07-28 | $16.57 | $50.22 | 560,600 | — | — |
| 2008-07-25 | $16.75 | $50.76 | 310,800 | — | — |
| 2008-07-24 | $16.63 | $50.40 | 359,000 | — | — |
| 2008-07-23 | $16.42 | $49.79 | 394,800 | — | — |
| 2008-07-22 | $16.55 | $50.17 | 469,200 | — | — |
| 2008-07-21 | $16.13 | $48.90 | 396,000 | — | — |
| 2008-07-18 | $16.02 | $48.57 | 431,000 | — | — |
| 2008-07-17 | $16.14 | $48.93 | 488,400 | — | — |
| 2008-07-16 | $16.29 | $49.38 | 341,800 | — | — |
| 2008-07-15 | $16.48 | $49.95 | 488,800 | — | — |
| 2008-07-14 | $16.48 | $49.95 | 417,200 | — | — |
| 2008-07-11 | $16.78 | $50.85 | 684,400 | — | — |
| 2008-07-10 | $16.59 | $50.31 | 931,000 | — | — |
| 2008-07-09 | $16.39 | $49.67 | 537,400 | — | — |
| 2008-07-08 | $16.29 | $49.38 | 761,000 | — | — |
| 2008-07-07 | $16.00 | $48.51 | 615,400 | — | — |
| 2008-07-03 | $16.01 | $48.55 | 276,200 | — | — |
| 2008-07-02 | $16.24 | $49.22 | 482,400 | — | — |
| 2008-07-01 | $16.46 | $49.90 | 632,200 | — | — |
| 2008-06-30 | $16.33 | $49.49 | 605,200 | — | — |
| 2008-06-27 | $16.07 | $48.72 | 930,800 | — | — |
| 2008-06-26 | $16.42 | $49.79 | 472,800 | — | — |
| 2008-06-25 | $16.76 | $50.82 | 558,600 | — | — |
| 2008-06-24 | $16.59 | $50.31 | 569,800 | — | — |
| 2008-06-23 | $16.96 | $51.42 | 796,000 | — | — |
| 2008-06-20 | $16.88 | $51.17 | 896,200 | — | — |
| 2008-06-19 | $16.90 | $51.22 | 420,000 | — | — |
| 2008-06-18 | $16.96 | $51.40 | 485,800 | — | — |
| 2008-06-17 | $16.73 | $50.72 | 334,800 | — | — |
| 2008-06-16 | $16.76 | $50.81 | 370,200 | — | — |
| 2008-06-13 | $16.63 | $50.40 | 788,400 | — | — |
| 2008-06-12 | $16.46 | $49.90 | 389,200 | — | — |
| 2008-06-11 | $16.41 | $49.75 | 575,200 | — | — |
| 2008-06-10 | $16.79 | $50.46 | 525,000 | — | — |
| 2008-06-09 | $16.79 | $50.48 | 691,800 | — | — |
| 2008-06-06 | $16.73 | $50.30 | 576,600 | — | — |
| 2008-06-05 | $17.00 | $51.11 | 515,800 | — | — |
| 2008-06-04 | $16.64 | $50.01 | 467,000 | — | — |
| 2008-06-03 | $16.44 | $49.42 | 662,800 | — | — |
| 2008-06-02 | $16.59 | $49.89 | 643,800 | — | — |
| 2008-05-30 | $16.66 | $50.07 | 773,200 | — | — |
| 2008-05-29 | $16.94 | $50.93 | 736,600 | — | — |
| 2008-05-28 | $17.00 | $51.12 | 351,000 | — | — |
| 2008-05-27 | $17.12 | $51.45 | 355,000 | — | — |
| 2008-05-23 | $16.80 | $50.49 | 258,400 | — | — |
| 2008-05-22 | $17.17 | $51.60 | 413,600 | — | — |
| 2008-05-21 | $16.97 | $51.00 | 489,200 | — | — |
| 2008-05-20 | $16.85 | $50.66 | 449,200 | — | — |
| 2008-05-19 | $16.81 | $50.54 | 489,600 | — | — |
| 2008-05-16 | $16.82 | $50.57 | 452,600 | — | — |
| 2008-05-15 | $16.84 | $50.64 | 667,800 | — | — |
| 2008-05-14 | $16.78 | $50.43 | 425,000 | — | — |
| 2008-05-13 | $16.75 | $50.34 | 340,200 | — | — |
| 2008-05-12 | $16.58 | $49.86 | 363,000 | — | — |
| 2008-05-09 | $16.33 | $49.11 | 392,400 | — | — |
| 2008-05-08 | $16.18 | $48.66 | 550,200 | — | — |
| 2008-05-07 | $16.17 | $48.60 | 602,200 | — | — |
| 2008-05-06 | $16.40 | $49.30 | 544,000 | — | — |
| 2008-05-05 | $16.36 | $49.17 | 587,200 | — | — |
| 2008-05-02 | $16.33 | $49.11 | 782,400 | — | — |
| 2008-05-01 | $16.36 | $49.17 | 615,800 | — | — |
| 2008-04-30 | $15.93 | $47.88 | 423,000 | — | — |
| 2008-04-29 | $16.21 | $48.72 | 352,600 | — | — |
| 2008-04-28 | $16.31 | $49.02 | 566,200 | — | — |
| 2008-04-25 | $16.53 | $49.68 | 371,200 | — | — |
| 2008-04-24 | $16.40 | $49.30 | 340,600 | — | — |
| 2008-04-23 | $16.32 | $49.05 | 286,000 | — | — |
| 2008-04-22 | $16.08 | $48.34 | 432,400 | — | — |
| 2008-04-21 | $16.34 | $49.14 | 167,800 | — | — |
| 2008-04-18 | $16.50 | $49.59 | 293,800 | — | — |
| 2008-04-17 | $16.38 | $49.23 | 199,000 | — | — |
| 2008-04-16 | $16.60 | $49.90 | 401,000 | — | — |
| 2008-04-15 | $16.11 | $48.42 | 605,400 | — | — |
| 2008-04-14 | $15.77 | $47.39 | 572,200 | — | — |
| 2008-04-11 | $15.57 | $46.79 | 396,000 | — | — |
| 2008-04-10 | $15.84 | $47.60 | 360,000 | — | — |
| 2008-04-09 | $15.75 | $47.33 | 803,200 | — | — |
| 2008-04-08 | $15.80 | $47.48 | 268,000 | — | — |
| 2008-04-07 | $15.71 | $47.23 | 352,200 | — | — |
| 2008-04-04 | $15.52 | $46.64 | 614,800 | — | — |
| 2008-04-03 | $15.81 | $47.53 | 551,200 | — | — |
| 2008-04-02 | $16.22 | $48.75 | 688,600 | — | — |
| 2008-04-01 | $15.95 | $47.95 | 936,800 | — | — |
| 2008-03-31 | $15.53 | $46.67 | 616,800 | — | — |
| 2008-03-28 | $15.28 | $45.92 | 651,200 | — | — |
| 2008-03-27 | $15.33 | $46.07 | 426,600 | — | — |
| 2008-03-26 | $15.43 | $46.37 | 449,600 | — | — |
| 2008-03-25 | $15.42 | $46.34 | 572,600 | — | — |
| 2008-03-24 | $15.46 | $46.46 | 464,200 | — | — |
| 2008-03-20 | $15.47 | $46.51 | 1,687,000 | — | — |
| 2008-03-19 | $15.59 | $46.87 | 642,800 | — | — |
| 2008-03-18 | $15.92 | $47.85 | 663,400 | — | — |
| 2008-03-17 | $15.48 | $46.54 | 699,600 | — | — |
| 2008-03-14 | $15.47 | $46.51 | 839,000 | — | — |
| 2008-03-13 | $15.56 | $46.78 | 976,800 | — | — |
| 2008-03-12 | $15.21 | $45.73 | 849,000 | — | — |
| 2008-03-11 | $15.24 | $45.52 | 908,800 | — | — |
| 2008-03-10 | $14.91 | $44.53 | 555,600 | — | — |
| 2008-03-07 | $14.91 | $44.55 | 657,600 | — | — |
| 2008-03-06 | $15.02 | $44.88 | 707,200 | — | — |
| 2008-03-05 | $15.38 | $45.94 | 827,800 | — | — |
| 2008-03-04 | $15.64 | $46.72 | 630,800 | — | — |
| 2008-03-03 | $15.55 | $46.46 | 621,000 | — | — |
| 2008-02-29 | $15.34 | $45.82 | 540,900 | — | — |
| 2008-02-28 | $15.81 | $47.25 | 489,900 | — | — |
| 2008-02-27 | $16.02 | $47.86 | 520,500 | — | — |
| 2008-02-26 | $16.04 | $47.92 | 975,900 | — | — |
| 2008-02-25 | $16.21 | $48.43 | 601,200 | — | — |
| 2008-02-22 | $16.01 | $47.83 | 636,000 | — | — |
| 2008-02-21 | $15.99 | $47.79 | 588,600 | — | — |
| 2008-02-20 | $16.36 | $48.88 | 608,400 | — | — |
| 2008-02-19 | $16.37 | $48.90 | 576,300 | — | — |
| 2008-02-15 | $16.31 | $48.73 | 343,800 | — | — |
| 2008-02-14 | $16.37 | $48.92 | 708,000 | — | — |
| 2008-02-13 | $16.62 | $49.66 | 842,400 | — | — |
| 2008-02-12 | $16.09 | $48.07 | 662,700 | — | — |
| 2008-02-11 | $16.16 | $48.29 | 554,100 | — | — |
| 2008-02-08 | $16.19 | $48.37 | 972,300 | — | — |
| 2008-02-07 | $16.36 | $48.88 | 1,387,200 | — | — |
| 2008-02-06 | $16.08 | $48.04 | 1,035,300 | — | — |
| 2008-02-05 | $15.75 | $47.07 | 768,600 | — | — |
| 2008-02-04 | $16.19 | $48.36 | 831,300 | — | — |
| 2008-02-01 | $15.75 | $47.05 | 841,200 | — | — |
| 2008-01-31 | $15.61 | $46.64 | 876,600 | — | — |
| 2008-01-30 | $15.23 | $45.51 | 721,500 | — | — |
| 2008-01-29 | $15.47 | $46.22 | 514,500 | — | — |
| 2008-01-28 | $15.50 | $46.31 | 449,100 | — | — |
| 2008-01-25 | $15.22 | $45.49 | 550,500 | — | — |
| 2008-01-24 | $15.29 | $45.67 | 892,200 | — | — |
| 2008-01-23 | $15.73 | $46.99 | 1,083,900 | — | — |
| 2008-01-22 | $15.06 | $45.01 | 950,100 | — | — |
| 2008-01-18 | $15.55 | $46.45 | 847,500 | — | — |
| 2008-01-17 | $16.03 | $47.91 | 502,500 | — | — |
| 2008-01-16 | $16.41 | $49.02 | 510,000 | — | — |
| 2008-01-15 | $16.35 | $48.86 | 557,400 | — | — |
| 2008-01-14 | $16.54 | $49.42 | 552,600 | — | — |
| 2008-01-11 | $16.59 | $49.56 | 596,400 | — | — |
| 2008-01-10 | $16.67 | $49.82 | 394,500 | — | — |
| 2008-01-09 | $16.55 | $49.44 | 576,900 | — | — |
| 2008-01-08 | $16.21 | $48.43 | 486,600 | — | — |
| 2008-01-07 | $16.45 | $49.16 | 671,700 | — | — |
| 2008-01-04 | $16.24 | $48.51 | 637,800 | — | — |
| 2008-01-03 | $16.23 | $48.50 | 518,100 | — | — |
| 2008-01-02 | $16.29 | $48.68 | 706,800 | — | — |