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 | $9.37 | $53.25 | 245,200 | — | — |
| 2008-12-30 | $8.66 | $49.22 | 224,900 | — | — |
| 2008-12-29 | $7.56 | $42.97 | 241,100 | — | — |
| 2008-12-26 | $8.24 | $46.83 | 83,400 | — | — |
| 2008-12-24 | $8.73 | $49.62 | 105,500 | — | — |
| 2008-12-23 | $8.96 | $50.92 | 197,500 | — | — |
| 2008-12-22 | $9.92 | $56.38 | 224,300 | — | — |
| 2008-12-19 | $9.98 | $56.72 | 520,900 | — | — |
| 2008-12-18 | $9.63 | $54.73 | 158,500 | — | — |
| 2008-12-17 | $9.60 | $54.56 | 253,000 | — | — |
| 2008-12-16 | $9.00 | $51.15 | 357,600 | — | — |
| 2008-12-15 | $8.30 | $47.00 | 139,000 | — | — |
| 2008-12-12 | $8.83 | $50.00 | 140,100 | — | — |
| 2008-12-11 | $8.54 | $48.36 | 168,200 | — | — |
| 2008-12-10 | $9.13 | $51.70 | 258,900 | — | — |
| 2008-12-09 | $9.08 | $51.42 | 396,600 | — | — |
| 2008-12-08 | $8.25 | $46.72 | 367,900 | — | — |
| 2008-12-05 | $7.28 | $41.23 | 717,300 | — | — |
| 2008-12-04 | $7.36 | $41.68 | 191,100 | — | — |
| 2008-12-03 | $7.83 | $44.34 | 220,000 | — | — |
| 2008-12-02 | $7.43 | $42.08 | 249,900 | — | — |
| 2008-12-01 | $7.49 | $42.42 | 185,900 | — | — |
| 2008-11-28 | $9.26 | $52.44 | 120,000 | — | — |
| 2008-11-26 | $8.69 | $49.21 | 239,100 | — | — |
| 2008-11-25 | $8.11 | $45.93 | 185,000 | — | — |
| 2008-11-24 | $7.74 | $43.83 | 227,800 | — | — |
| 2008-11-21 | $7.30 | $41.34 | 343,500 | — | — |
| 2008-11-20 | $6.78 | $38.40 | 176,100 | — | — |
| 2008-11-19 | $7.40 | $41.91 | 193,300 | — | — |
| 2008-11-18 | $8.20 | $46.44 | 127,600 | — | — |
| 2008-11-17 | $8.34 | $47.23 | 163,100 | — | — |
| 2008-11-14 | $8.52 | $48.25 | 198,500 | — | — |
| 2008-11-13 | $9.57 | $54.19 | 215,100 | — | — |
| 2008-11-12 | $9.02 | $51.08 | 238,100 | — | — |
| 2008-11-11 | $10.07 | $57.03 | 163,700 | — | — |
| 2008-11-10 | $10.13 | $57.37 | 117,200 | — | — |
| 2008-11-07 | $9.89 | $56.01 | 164,800 | — | — |
| 2008-11-06 | $9.61 | $54.42 | 156,900 | — | — |
| 2008-11-05 | $9.67 | $54.76 | 178,400 | — | — |
| 2008-11-04 | $9.88 | $55.95 | 436,400 | — | — |
| 2008-11-03 | $9.32 | $52.78 | 327,900 | — | — |
| 2008-10-31 | $9.16 | $51.87 | 337,200 | — | — |
| 2008-10-30 | $8.56 | $48.48 | 416,300 | — | — |
| 2008-10-29 | $8.54 | $48.36 | 516,400 | — | — |
| 2008-10-28 | $8.23 | $46.61 | 800,400 | — | — |
| 2008-10-27 | $8.84 | $50.06 | 292,900 | — | — |
| 2008-10-24 | $10.34 | $58.56 | 237,900 | — | — |
| 2008-10-23 | $11.23 | $63.60 | 222,900 | — | — |
| 2008-10-22 | $11.93 | $67.56 | 185,400 | — | — |
| 2008-10-21 | $12.92 | $73.17 | 154,300 | — | — |
| 2008-10-20 | $13.84 | $78.38 | 145,100 | — | — |
| 2008-10-17 | $13.65 | $77.30 | 322,500 | — | — |
| 2008-10-16 | $13.98 | $79.17 | 1,009,700 | — | — |
| 2008-10-15 | $12.21 | $69.15 | 226,900 | — | — |
| 2008-10-14 | $13.91 | $78.77 | 231,800 | — | — |
| 2008-10-13 | $14.75 | $83.53 | 121,600 | — | — |
| 2008-10-10 | $12.81 | $72.54 | 345,400 | — | — |
| 2008-10-09 | $11.51 | $65.18 | 338,700 | — | — |
| 2008-10-08 | $12.89 | $73.00 | 281,200 | — | — |
| 2008-10-07 | $13.56 | $76.79 | 197,100 | — | — |
| 2008-10-06 | $14.62 | $82.79 | 192,200 | — | — |
| 2008-10-03 | $14.58 | $82.57 | 174,400 | — | — |
| 2008-10-02 | $14.83 | $83.98 | 224,600 | — | — |
| 2008-10-01 | $15.27 | $86.47 | 376,000 | — | — |
| 2008-09-30 | $15.24 | $86.30 | 288,800 | — | — |
| 2008-09-29 | $14.51 | $82.17 | 325,500 | — | — |
| 2008-09-26 | $15.41 | $87.27 | 681,600 | — | — |
| 2008-09-25 | $15.65 | $88.63 | 154,200 | — | — |
| 2008-09-24 | $15.87 | $89.87 | 179,800 | — | — |
| 2008-09-23 | $15.70 | $88.91 | 175,900 | — | — |
| 2008-09-22 | $16.77 | $94.97 | 171,000 | — | — |
| 2008-09-19 | $18.03 | $102.10 | 6,100 | — | — |
| 2008-09-18 | $16.46 | $93.21 | 382,300 | — | — |
| 2008-09-17 | $16.05 | $90.89 | 220,100 | — | — |
| 2008-09-16 | $17.15 | $97.12 | 195,300 | — | — |
| 2008-09-15 | $15.83 | $89.65 | 115,500 | — | — |
| 2008-09-12 | $16.90 | $95.70 | 186,700 | — | — |
| 2008-09-11 | $17.12 | $96.95 | 178,200 | — | — |
| 2008-09-10 | $16.20 | $91.57 | 197,300 | — | — |
| 2008-09-09 | $16.28 | $92.02 | 119,300 | — | — |
| 2008-09-08 | $17.12 | $96.77 | 268,300 | — | — |
| 2008-09-05 | $16.43 | $92.87 | 137,600 | — | — |
| 2008-09-04 | $16.80 | $94.96 | 168,800 | — | — |
| 2008-09-03 | $17.57 | $99.31 | 205,800 | — | — |
| 2008-09-02 | $17.22 | $97.34 | 167,800 | — | — |
| 2008-08-29 | $16.46 | $93.04 | 181,500 | — | — |
| 2008-08-28 | $16.40 | $92.70 | 166,000 | — | — |
| 2008-08-27 | $16.30 | $92.14 | 149,900 | — | — |
| 2008-08-26 | $16.15 | $91.29 | 155,700 | — | — |
| 2008-08-25 | $16.49 | $93.21 | 190,800 | — | — |
| 2008-08-22 | $16.68 | $94.28 | 178,200 | — | — |
| 2008-08-21 | $16.61 | $93.89 | 95,200 | — | — |
| 2008-08-20 | $16.73 | $94.57 | 225,100 | — | — |
| 2008-08-19 | $16.08 | $90.89 | 86,100 | — | — |
| 2008-08-18 | $16.05 | $90.72 | 134,100 | — | — |
| 2008-08-15 | $16.00 | $90.44 | 644,400 | — | — |
| 2008-08-14 | $15.34 | $86.71 | 212,100 | — | — |
| 2008-08-13 | $15.48 | $87.50 | 509,400 | — | — |
| 2008-08-12 | $14.92 | $84.34 | 198,400 | — | — |
| 2008-08-11 | $15.05 | $85.07 | 388,400 | — | — |
| 2008-08-08 | $15.00 | $84.79 | 466,500 | — | — |
| 2008-08-07 | $14.98 | $84.67 | 266,000 | — | — |
| 2008-08-06 | $15.16 | $85.69 | 252,400 | — | — |
| 2008-08-05 | $15.59 | $88.12 | 171,500 | — | — |
| 2008-08-04 | $15.28 | $86.37 | 340,200 | — | — |
| 2008-08-01 | $15.32 | $86.60 | 140,400 | — | — |
| 2008-07-31 | $15.40 | $87.05 | 312,200 | — | — |
| 2008-07-30 | $15.46 | $87.39 | 183,900 | — | — |
| 2008-07-29 | $15.31 | $86.54 | 210,000 | — | — |
| 2008-07-28 | $15.35 | $86.77 | 194,400 | — | — |
| 2008-07-25 | $15.01 | $84.84 | 221,700 | — | — |
| 2008-07-24 | $14.54 | $82.19 | 363,100 | — | — |
| 2008-07-23 | $15.09 | $85.30 | 314,600 | — | — |
| 2008-07-22 | $15.10 | $85.35 | 348,300 | — | — |
| 2008-07-21 | $15.06 | $85.13 | 153,300 | — | — |
| 2008-07-18 | $14.97 | $84.62 | 189,200 | — | — |
| 2008-07-17 | $15.20 | $85.92 | 308,500 | — | — |
| 2008-07-16 | $15.15 | $85.64 | 221,100 | — | — |
| 2008-07-15 | $14.98 | $84.67 | 224,100 | — | — |
| 2008-07-14 | $15.00 | $84.79 | 146,700 | — | — |
| 2008-07-11 | $15.21 | $85.97 | 207,900 | — | — |
| 2008-07-10 | $15.11 | $85.41 | 130,600 | — | — |
| 2008-07-09 | $15.02 | $84.90 | 122,800 | — | — |
| 2008-07-08 | $15.32 | $86.60 | 223,900 | — | — |
| 2008-07-07 | $15.20 | $85.92 | 645,800 | — | — |
| 2008-07-03 | $16.06 | $90.78 | 160,100 | — | — |
| 2008-07-02 | $15.25 | $86.20 | 330,000 | — | — |
| 2008-07-01 | $15.55 | $87.90 | 308,800 | — | — |
| 2008-06-30 | $14.86 | $84.00 | 392,700 | — | — |
| 2008-06-27 | $15.39 | $86.99 | 602,300 | — | — |
| 2008-06-26 | $15.60 | $88.18 | 204,000 | — | — |
| 2008-06-25 | $16.73 | $94.57 | 302,200 | — | — |
| 2008-06-24 | $15.56 | $87.95 | 172,900 | — | — |
| 2008-06-23 | $15.93 | $90.04 | 162,000 | — | — |
| 2008-06-20 | $16.10 | $91.01 | 344,400 | — | — |
| 2008-06-19 | $16.75 | $94.68 | 153,200 | — | — |
| 2008-06-18 | $16.77 | $94.79 | 159,400 | — | — |
| 2008-06-17 | $16.01 | $90.50 | 214,100 | — | — |
| 2008-06-16 | $16.32 | $92.25 | 252,400 | — | — |
| 2008-06-13 | $16.46 | $93.04 | 87,800 | — | — |
| 2008-06-12 | $16.20 | $91.57 | 145,100 | — | — |
| 2008-06-11 | $16.18 | $91.29 | 238,400 | — | — |
| 2008-06-10 | $16.47 | $92.92 | 1,068,500 | — | — |
| 2008-06-09 | $16.48 | $92.98 | 232,300 | — | — |
| 2008-06-06 | $16.75 | $94.50 | 293,600 | — | — |
| 2008-06-05 | $17.00 | $95.91 | 230,800 | — | — |
| 2008-06-04 | $16.98 | $95.80 | 224,900 | — | — |
| 2008-06-03 | $16.98 | $95.80 | 262,900 | — | — |
| 2008-06-02 | $17.28 | $97.49 | 302,700 | — | — |
| 2008-05-30 | $17.60 | $99.30 | 560,300 | — | — |
| 2008-05-29 | $17.00 | $95.91 | 201,400 | — | — |
| 2008-05-28 | $16.82 | $94.90 | 257,500 | — | — |
| 2008-05-27 | $16.00 | $90.27 | 135,400 | — | — |
| 2008-05-23 | $15.96 | $90.05 | 127,200 | — | — |
| 2008-05-22 | $16.50 | $93.09 | 165,500 | — | — |
| 2008-05-21 | $16.39 | $92.47 | 123,900 | — | — |
| 2008-05-20 | $16.53 | $93.26 | 468,600 | — | — |
| 2008-05-19 | $16.77 | $94.62 | 186,900 | — | — |
| 2008-05-16 | $17.21 | $97.10 | 196,500 | — | — |
| 2008-05-15 | $17.02 | $96.03 | 127,000 | — | — |
| 2008-05-14 | $17.17 | $96.87 | 185,800 | — | — |
| 2008-05-13 | $16.65 | $93.94 | 81,200 | — | — |
| 2008-05-12 | $16.96 | $95.69 | 183,100 | — | — |
| 2008-05-09 | $17.32 | $97.72 | 191,600 | — | — |
| 2008-05-08 | $16.58 | $93.54 | 202,300 | — | — |
| 2008-05-07 | $16.90 | $95.35 | 800,600 | — | — |
| 2008-05-06 | $17.12 | $96.59 | 193,800 | — | — |
| 2008-05-05 | $17.48 | $98.62 | 261,000 | — | — |
| 2008-05-02 | $17.16 | $96.82 | 295,500 | — | — |
| 2008-05-01 | $17.23 | $97.21 | 274,700 | — | — |
| 2008-04-30 | $17.00 | $95.91 | 471,400 | — | — |
| 2008-04-29 | $17.08 | $96.37 | 371,000 | — | — |
| 2008-04-28 | $17.75 | $100.15 | 1,273,200 | — | — |
| 2008-04-25 | $16.93 | $95.52 | 639,800 | — | — |
| 2008-04-24 | $16.37 | $92.36 | 1,314,400 | — | — |
| 2008-04-23 | $54.17 | $84.46 | 1,562,100 | — | — |
| 2008-04-22 | $55.27 | $86.18 | 770,700 | — | — |
| 2008-04-21 | $54.62 | $85.16 | 334,900 | — | — |
| 2008-04-18 | $55.01 | $85.77 | 475,000 | — | — |
| 2008-04-17 | $54.70 | $85.29 | 610,400 | — | — |
| 2008-04-16 | $54.56 | $85.07 | 908,700 | — | — |
| 2008-04-15 | $53.30 | $83.10 | 867,700 | — | — |
| 2008-04-14 | $52.14 | $81.30 | 402,700 | — | — |
| 2008-04-11 | $51.97 | $81.03 | 497,600 | — | — |
| 2008-04-10 | $52.20 | $81.39 | 183,400 | — | — |
| 2008-04-09 | $52.06 | $81.17 | 171,000 | — | — |
| 2008-04-08 | $52.40 | $81.70 | 91,000 | — | — |
| 2008-04-07 | $52.47 | $81.81 | 141,600 | — | — |
| 2008-04-04 | $52.44 | $81.76 | 225,900 | — | — |
| 2008-04-03 | $53.20 | $82.95 | 248,300 | — | — |
| 2008-04-02 | $52.97 | $82.59 | 299,000 | — | — |
| 2008-04-01 | $52.46 | $81.79 | 1,283,100 | — | — |
| 2008-03-31 | $51.74 | $80.67 | 170,100 | — | — |
| 2008-03-28 | $51.60 | $80.45 | 164,500 | — | — |
| 2008-03-27 | $51.60 | $80.45 | 213,700 | — | — |
| 2008-03-26 | $51.92 | $80.95 | 134,300 | — | — |
| 2008-03-25 | $52.10 | $81.23 | 304,500 | — | — |
| 2008-03-24 | $51.60 | $80.45 | 159,600 | — | — |
| 2008-03-20 | $51.37 | $80.10 | 774,200 | — | — |
| 2008-03-19 | $49.04 | $76.46 | 600,000 | — | — |
| 2008-03-18 | $49.94 | $77.87 | 478,800 | — | — |
| 2008-03-17 | $50.04 | $78.02 | 318,200 | — | — |
| 2008-03-14 | $50.87 | $79.32 | 541,700 | — | — |
| 2008-03-13 | $51.34 | $80.05 | 394,300 | — | — |
| 2008-03-12 | $51.91 | $80.94 | 244,800 | — | — |
| 2008-03-11 | $52.26 | $81.26 | 386,000 | — | — |
| 2008-03-10 | $51.00 | $79.31 | 443,700 | — | — |
| 2008-03-07 | $52.10 | $81.02 | 237,200 | — | — |
| 2008-03-06 | $51.69 | $80.38 | 347,800 | — | — |
| 2008-03-05 | $51.88 | $80.67 | 301,400 | — | — |
| 2008-03-04 | $52.08 | $80.98 | 380,700 | — | — |
| 2008-03-03 | $52.33 | $81.37 | 479,800 | — | — |
| 2008-02-29 | $51.45 | $80.01 | 638,200 | — | — |
| 2008-02-28 | $52.85 | $82.18 | 259,200 | — | — |
| 2008-02-27 | $53.97 | $83.92 | 277,400 | — | — |
| 2008-02-26 | $53.50 | $83.19 | 369,100 | — | — |
| 2008-02-25 | $52.65 | $81.87 | 202,200 | — | — |
| 2008-02-22 | $52.59 | $81.78 | 334,800 | — | — |
| 2008-02-21 | $52.62 | $81.82 | 229,000 | — | — |
| 2008-02-20 | $53.00 | $82.42 | 182,100 | — | — |
| 2008-02-19 | $52.56 | $81.73 | 180,400 | — | — |
| 2008-02-15 | $52.86 | $82.20 | 212,300 | — | — |
| 2008-02-14 | $53.27 | $82.84 | 310,000 | — | — |
| 2008-02-13 | $53.21 | $82.74 | 232,800 | — | — |
| 2008-02-12 | $52.31 | $81.34 | 154,300 | — | — |
| 2008-02-11 | $52.13 | $81.06 | 206,000 | — | — |
| 2008-02-08 | $52.12 | $81.05 | 191,000 | — | — |
| 2008-02-07 | $52.66 | $81.89 | 375,500 | — | — |
| 2008-02-06 | $51.50 | $80.08 | 214,700 | — | — |
| 2008-02-05 | $51.94 | $80.77 | 298,000 | — | — |
| 2008-02-04 | $52.74 | $82.01 | 218,400 | — | — |
| 2008-02-01 | $52.91 | $82.28 | 352,400 | — | — |
| 2008-01-31 | $52.41 | $81.50 | 515,500 | — | — |
| 2008-01-30 | $50.43 | $78.42 | 284,400 | — | — |
| 2008-01-29 | $51.13 | $79.51 | 378,900 | — | — |
| 2008-01-28 | $51.19 | $79.60 | 306,200 | — | — |
| 2008-01-25 | $50.75 | $78.92 | 374,500 | — | — |
| 2008-01-24 | $49.63 | $77.18 | 436,100 | — | — |
| 2008-01-23 | $49.25 | $76.58 | 789,800 | — | — |
| 2008-01-22 | $49.12 | $76.38 | 495,200 | — | — |
| 2008-01-18 | $50.20 | $78.06 | 521,800 | — | — |
| 2008-01-17 | $50.00 | $77.75 | 654,700 | — | — |
| 2008-01-16 | $51.49 | $80.07 | 403,100 | — | — |
| 2008-01-15 | $51.42 | $79.96 | 234,300 | — | — |
| 2008-01-14 | $51.48 | $80.05 | 170,800 | — | — |
| 2008-01-11 | $50.47 | $78.48 | 269,000 | — | — |
| 2008-01-10 | $50.85 | $79.07 | 344,700 | — | — |
| 2008-01-09 | $50.21 | $78.08 | 344,000 | — | — |
| 2008-01-08 | $49.30 | $76.66 | 476,900 | — | — |
| 2008-01-07 | $50.48 | $78.50 | 329,600 | — | — |
| 2008-01-04 | $51.05 | $79.38 | 417,300 | — | — |
| 2008-01-03 | $52.23 | $81.22 | 374,400 | — | — |
| 2008-01-02 | $52.31 | $81.34 | 287,400 | — | — |