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
- 1984-06-20 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 | $18.16 | $38.89 | 861,100 | — | — |
| 2008-12-30 | $17.86 | $38.25 | 588,700 | — | — |
| 2008-12-29 | $16.79 | $35.96 | 565,200 | — | — |
| 2008-12-26 | $16.75 | $35.87 | 256,400 | — | — |
| 2008-12-24 | $16.45 | $35.23 | 135,000 | — | — |
| 2008-12-23 | $16.19 | $34.67 | 431,500 | — | — |
| 2008-12-22 | $16.28 | $34.87 | 484,500 | — | — |
| 2008-12-19 | $16.31 | $34.93 | 1,420,100 | — | — |
| 2008-12-18 | $16.37 | $35.06 | 474,400 | — | — |
| 2008-12-17 | $16.47 | $35.27 | 589,400 | — | — |
| 2008-12-16 | $16.59 | $35.53 | 823,100 | — | — |
| 2008-12-15 | $15.26 | $32.68 | 853,500 | — | — |
| 2008-12-12 | $15.48 | $33.15 | 728,400 | — | — |
| 2008-12-11 | $14.86 | $31.82 | 633,800 | — | — |
| 2008-12-10 | $15.76 | $33.75 | 649,100 | — | — |
| 2008-12-09 | $15.80 | $33.84 | 922,400 | — | — |
| 2008-12-08 | $16.85 | $36.09 | 718,800 | — | — |
| 2008-12-05 | $16.64 | $35.64 | 778,200 | — | — |
| 2008-12-04 | $15.57 | $33.34 | 684,900 | — | — |
| 2008-12-03 | $15.70 | $33.62 | 1,024,900 | — | — |
| 2008-12-02 | $15.36 | $32.90 | 888,900 | — | — |
| 2008-12-01 | $14.14 | $30.28 | 1,165,200 | — | — |
| 2008-11-28 | $17.18 | $36.79 | 323,100 | — | — |
| 2008-11-26 | $17.55 | $37.59 | 741,400 | — | — |
| 2008-11-25 | $18.07 | $38.21 | 890,800 | — | — |
| 2008-11-24 | $17.03 | $36.01 | 927,300 | — | — |
| 2008-11-21 | $14.69 | $31.06 | 1,329,300 | — | — |
| 2008-11-20 | $14.54 | $30.74 | 968,500 | — | — |
| 2008-11-19 | $14.92 | $31.55 | 604,500 | — | — |
| 2008-11-18 | $16.25 | $34.36 | 773,400 | — | — |
| 2008-11-17 | $16.21 | $34.27 | 461,000 | — | — |
| 2008-11-14 | $16.28 | $34.42 | 642,800 | — | — |
| 2008-11-13 | $17.68 | $37.38 | 988,600 | — | — |
| 2008-11-12 | $16.60 | $35.10 | 883,600 | — | — |
| 2008-11-11 | $17.54 | $37.09 | 524,600 | — | — |
| 2008-11-10 | $17.57 | $37.15 | 390,100 | — | — |
| 2008-11-07 | $18.02 | $38.10 | 402,800 | — | — |
| 2008-11-06 | $17.65 | $37.32 | 545,900 | — | — |
| 2008-11-05 | $17.79 | $37.61 | 646,100 | — | — |
| 2008-11-04 | $19.36 | $40.93 | 714,500 | — | — |
| 2008-11-03 | $19.34 | $40.89 | 654,400 | — | — |
| 2008-10-31 | $18.94 | $40.05 | 731,600 | — | — |
| 2008-10-30 | $18.40 | $38.90 | 471,300 | — | — |
| 2008-10-29 | $17.76 | $37.55 | 798,600 | — | — |
| 2008-10-28 | $18.04 | $38.14 | 729,800 | — | — |
| 2008-10-27 | $15.78 | $33.36 | 470,900 | — | — |
| 2008-10-24 | $16.00 | $33.83 | 651,000 | — | — |
| 2008-10-23 | $16.67 | $35.25 | 974,500 | — | — |
| 2008-10-22 | $17.48 | $36.96 | 969,100 | — | — |
| 2008-10-21 | $18.18 | $38.44 | 545,400 | — | — |
| 2008-10-20 | $18.73 | $39.60 | 499,400 | — | — |
| 2008-10-17 | $18.07 | $38.21 | 748,400 | — | — |
| 2008-10-16 | $18.75 | $39.64 | 884,400 | — | — |
| 2008-10-15 | $17.40 | $36.79 | 717,900 | — | — |
| 2008-10-14 | $17.89 | $37.83 | 834,200 | — | — |
| 2008-10-13 | $18.42 | $38.95 | 787,900 | — | — |
| 2008-10-10 | $18.00 | $38.06 | 1,358,800 | — | — |
| 2008-10-09 | $15.89 | $33.60 | 1,188,200 | — | — |
| 2008-10-08 | $17.12 | $36.20 | 782,100 | — | — |
| 2008-10-07 | $17.05 | $36.05 | 797,200 | — | — |
| 2008-10-06 | $18.17 | $38.42 | 857,800 | — | — |
| 2008-10-03 | $17.89 | $37.83 | 682,900 | — | — |
| 2008-10-02 | $19.42 | $41.06 | 451,900 | — | — |
| 2008-10-01 | $20.80 | $43.98 | 679,400 | — | — |
| 2008-09-30 | $20.02 | $42.33 | 721,400 | — | — |
| 2008-09-29 | $19.62 | $41.48 | 1,483,700 | — | — |
| 2008-09-26 | $20.25 | $42.82 | 696,200 | — | — |
| 2008-09-25 | $19.94 | $42.16 | 627,500 | — | — |
| 2008-09-24 | $20.34 | $43.01 | 759,700 | — | — |
| 2008-09-23 | $20.53 | $43.41 | 871,400 | — | — |
| 2008-09-22 | $21.69 | $45.86 | 1,120,600 | — | — |
| 2008-09-19 | $25.00 | $52.86 | 2,582,100 | — | — |
| 2008-09-18 | $23.64 | $49.98 | 3,625,200 | — | — |
| 2008-09-17 | $20.72 | $43.81 | 1,659,400 | — | — |
| 2008-09-16 | $21.29 | $45.01 | 2,276,400 | — | — |
| 2008-09-15 | $19.94 | $42.16 | 1,697,400 | — | — |
| 2008-09-12 | $20.28 | $42.88 | 1,574,500 | — | — |
| 2008-09-11 | $20.07 | $42.44 | 1,864,000 | — | — |
| 2008-09-10 | $19.79 | $41.84 | 1,407,500 | — | — |
| 2008-09-09 | $19.34 | $40.89 | 1,978,500 | — | — |
| 2008-09-08 | $19.39 | $41.00 | 2,202,000 | — | — |
| 2008-09-05 | $18.79 | $39.73 | 943,100 | — | — |
| 2008-09-04 | $17.93 | $37.91 | 772,800 | — | — |
| 2008-09-03 | $18.36 | $38.82 | 1,592,100 | — | — |
| 2008-09-02 | $17.71 | $37.45 | 583,900 | — | — |
| 2008-08-29 | $17.43 | $36.85 | 336,800 | — | — |
| 2008-08-28 | $17.56 | $37.13 | 452,000 | — | — |
| 2008-08-27 | $17.12 | $35.71 | 394,000 | — | — |
| 2008-08-26 | $16.84 | $35.13 | 387,700 | — | — |
| 2008-08-25 | $16.73 | $34.90 | 660,800 | — | — |
| 2008-08-22 | $17.54 | $36.59 | 537,300 | — | — |
| 2008-08-21 | $16.98 | $35.42 | 362,400 | — | — |
| 2008-08-20 | $17.24 | $35.96 | 731,200 | — | — |
| 2008-08-19 | $17.35 | $36.19 | 867,900 | — | — |
| 2008-08-18 | $17.66 | $36.84 | 1,332,600 | — | — |
| 2008-08-15 | $18.10 | $37.76 | 1,068,900 | — | — |
| 2008-08-14 | $17.82 | $37.17 | 746,500 | — | — |
| 2008-08-13 | $17.36 | $36.21 | 1,138,300 | — | — |
| 2008-08-12 | $17.70 | $36.92 | 811,500 | — | — |
| 2008-08-11 | $17.99 | $37.53 | 1,030,400 | — | — |
| 2008-08-08 | $17.02 | $35.50 | 617,200 | — | — |
| 2008-08-07 | $16.21 | $33.81 | 762,100 | — | — |
| 2008-08-06 | $16.59 | $34.61 | 728,700 | — | — |
| 2008-08-05 | $16.47 | $34.36 | 856,200 | — | — |
| 2008-08-04 | $15.78 | $32.92 | 875,400 | — | — |
| 2008-08-01 | $15.48 | $32.29 | 729,600 | — | — |
| 2008-07-31 | $15.18 | $31.66 | 885,000 | — | — |
| 2008-07-30 | $15.21 | $31.73 | 1,049,900 | — | — |
| 2008-07-29 | $15.06 | $31.41 | 1,269,700 | — | — |
| 2008-07-28 | $14.37 | $29.98 | 1,058,400 | — | — |
| 2008-07-25 | $14.97 | $31.23 | 972,100 | — | — |
| 2008-07-24 | $14.79 | $30.85 | 1,605,800 | — | — |
| 2008-07-23 | $15.84 | $33.04 | 1,559,900 | — | — |
| 2008-07-22 | $15.68 | $32.71 | 1,849,400 | — | — |
| 2008-07-21 | $14.99 | $31.27 | 981,400 | — | — |
| 2008-07-18 | $15.33 | $31.98 | 1,270,300 | — | — |
| 2008-07-17 | $15.28 | $31.87 | 1,585,700 | — | — |
| 2008-07-16 | $14.31 | $29.85 | 1,463,800 | — | — |
| 2008-07-15 | $12.71 | $26.51 | 1,787,300 | — | — |
| 2008-07-14 | $12.75 | $26.60 | 1,446,000 | — | — |
| 2008-07-11 | $13.82 | $28.83 | 1,069,600 | — | — |
| 2008-07-10 | $13.53 | $28.22 | 1,385,400 | — | — |
| 2008-07-09 | $13.04 | $27.20 | 978,600 | — | — |
| 2008-07-08 | $13.78 | $28.74 | 1,335,200 | — | — |
| 2008-07-07 | $12.82 | $26.74 | 1,116,000 | — | — |
| 2008-07-03 | $13.18 | $27.49 | 685,500 | — | — |
| 2008-07-02 | $13.66 | $28.49 | 1,240,600 | — | — |
| 2008-07-01 | $14.20 | $29.62 | 1,547,800 | — | — |
| 2008-06-30 | $14.26 | $29.75 | 1,144,100 | — | — |
| 2008-06-27 | $15.12 | $31.54 | 1,217,600 | — | — |
| 2008-06-26 | $15.50 | $32.33 | 713,500 | — | — |
| 2008-06-25 | $15.80 | $32.96 | 919,500 | — | — |
| 2008-06-24 | $15.88 | $33.12 | 1,102,800 | — | — |
| 2008-06-23 | $15.85 | $33.06 | 474,000 | — | — |
| 2008-06-20 | $16.67 | $34.77 | 1,228,200 | — | — |
| 2008-06-19 | $16.62 | $34.67 | 819,100 | — | — |
| 2008-06-18 | $15.89 | $33.15 | 672,500 | — | — |
| 2008-06-17 | $16.12 | $33.63 | 733,200 | — | — |
| 2008-06-16 | $16.38 | $34.17 | 958,600 | — | — |
| 2008-06-13 | $15.57 | $32.48 | 1,648,000 | — | — |
| 2008-06-12 | $16.41 | $34.23 | 552,000 | — | — |
| 2008-06-11 | $16.45 | $34.31 | 634,500 | — | — |
| 2008-06-10 | $16.92 | $35.29 | 865,100 | — | — |
| 2008-06-09 | $16.83 | $35.11 | 614,800 | — | — |
| 2008-06-06 | $17.16 | $35.79 | 676,800 | — | — |
| 2008-06-05 | $17.94 | $37.42 | 462,100 | — | — |
| 2008-06-04 | $17.48 | $36.46 | 491,400 | — | — |
| 2008-06-03 | $17.40 | $36.30 | 987,600 | — | — |
| 2008-06-02 | $17.26 | $36.00 | 422,600 | — | — |
| 2008-05-30 | $17.48 | $36.46 | 683,900 | — | — |
| 2008-05-29 | $17.42 | $36.34 | 626,700 | — | — |
| 2008-05-28 | $17.09 | $35.17 | 625,000 | — | — |
| 2008-05-27 | $17.50 | $36.01 | 410,900 | — | — |
| 2008-05-23 | $17.03 | $35.05 | 505,100 | — | — |
| 2008-05-22 | $17.46 | $35.93 | 471,900 | — | — |
| 2008-05-21 | $17.10 | $35.19 | 809,300 | — | — |
| 2008-05-20 | $16.83 | $34.63 | 497,700 | — | — |
| 2008-05-19 | $17.21 | $35.42 | 431,600 | — | — |
| 2008-05-16 | $17.40 | $35.81 | 488,500 | — | — |
| 2008-05-15 | $17.89 | $36.82 | 589,600 | — | — |
| 2008-05-14 | $17.98 | $37.00 | 751,700 | — | — |
| 2008-05-13 | $17.80 | $36.63 | 544,200 | — | — |
| 2008-05-12 | $17.82 | $36.67 | 501,300 | — | — |
| 2008-05-09 | $17.12 | $35.23 | 698,100 | — | — |
| 2008-05-08 | $17.00 | $34.98 | 695,700 | — | — |
| 2008-05-07 | $16.79 | $34.55 | 649,000 | — | — |
| 2008-05-06 | $17.49 | $35.99 | 494,600 | — | — |
| 2008-05-05 | $17.48 | $35.97 | 461,700 | — | — |
| 2008-05-02 | $17.57 | $36.16 | 755,900 | — | — |
| 2008-05-01 | $17.79 | $36.61 | 695,200 | — | — |
| 2008-04-30 | $17.11 | $35.21 | 810,200 | — | — |
| 2008-04-29 | $16.93 | $34.84 | 664,200 | — | — |
| 2008-04-28 | $17.02 | $35.03 | 1,180,800 | — | — |
| 2008-04-25 | $15.80 | $32.51 | 507,900 | — | — |
| 2008-04-24 | $15.82 | $32.56 | 517,000 | — | — |
| 2008-04-23 | $15.18 | $31.24 | 405,300 | — | — |
| 2008-04-22 | $15.45 | $31.79 | 745,400 | — | — |
| 2008-04-21 | $15.62 | $32.14 | 545,000 | — | — |
| 2008-04-18 | $16.31 | $33.56 | 1,098,400 | — | — |
| 2008-04-17 | $16.19 | $33.32 | 597,100 | — | — |
| 2008-04-16 | $16.11 | $33.15 | 820,500 | — | — |
| 2008-04-15 | $15.36 | $31.61 | 700,000 | — | — |
| 2008-04-14 | $14.99 | $30.85 | 761,200 | — | — |
| 2008-04-11 | $15.49 | $31.88 | 1,094,100 | — | — |
| 2008-04-10 | $15.71 | $32.33 | 1,045,600 | — | — |
| 2008-04-09 | $15.57 | $32.04 | 1,323,200 | — | — |
| 2008-04-08 | $16.34 | $33.63 | 2,010,800 | — | — |
| 2008-04-07 | $17.35 | $35.70 | 1,328,900 | — | — |
| 2008-04-04 | $18.20 | $37.45 | 895,000 | — | — |
| 2008-04-03 | $18.75 | $38.59 | 915,000 | — | — |
| 2008-04-02 | $19.13 | $39.37 | 1,655,300 | — | — |
| 2008-04-01 | $18.91 | $38.91 | 1,408,000 | — | — |
| 2008-03-31 | $18.00 | $37.04 | 891,100 | — | — |
| 2008-03-28 | $17.73 | $36.49 | 845,300 | — | — |
| 2008-03-27 | $18.25 | $37.56 | 1,031,800 | — | — |
| 2008-03-26 | $18.89 | $38.87 | 1,053,800 | — | — |
| 2008-03-25 | $18.88 | $38.85 | 831,300 | — | — |
| 2008-03-24 | $18.93 | $38.96 | 1,293,400 | — | — |
| 2008-03-20 | $19.26 | $39.63 | 2,545,400 | — | — |
| 2008-03-19 | $18.01 | $37.06 | 982,500 | — | — |
| 2008-03-18 | $18.21 | $37.47 | 997,300 | — | — |
| 2008-03-17 | $17.58 | $36.18 | 1,037,200 | — | — |
| 2008-03-14 | $17.30 | $35.60 | 1,972,500 | — | — |
| 2008-03-13 | $17.53 | $36.07 | 1,093,200 | — | — |
| 2008-03-12 | $16.65 | $34.26 | 921,000 | — | — |
| 2008-03-11 | $17.26 | $35.52 | 1,437,000 | — | — |
| 2008-03-10 | $15.49 | $31.88 | 1,080,000 | — | — |
| 2008-03-07 | $15.04 | $30.95 | 540,100 | — | — |
| 2008-03-06 | $14.87 | $30.60 | 850,900 | — | — |
| 2008-03-05 | $15.11 | $31.09 | 724,800 | — | — |
| 2008-03-04 | $15.31 | $31.51 | 601,200 | — | — |
| 2008-03-03 | $15.38 | $31.65 | 645,900 | — | — |
| 2008-02-29 | $15.52 | $31.94 | 669,100 | — | — |
| 2008-02-28 | $16.12 | $33.17 | 669,800 | — | — |
| 2008-02-27 | $16.82 | $34.14 | 835,400 | — | — |
| 2008-02-26 | $16.96 | $34.42 | 1,346,200 | — | — |
| 2008-02-25 | $16.86 | $34.22 | 6,909,900 | — | — |
| 2008-02-22 | $17.03 | $34.57 | 1,564,400 | — | — |
| 2008-02-21 | $16.89 | $34.28 | 2,372,900 | — | — |
| 2008-02-20 | $16.15 | $32.78 | 706,300 | — | — |
| 2008-02-19 | $15.57 | $31.60 | 492,700 | — | — |
| 2008-02-15 | $15.75 | $31.97 | 637,500 | — | — |
| 2008-02-14 | $15.83 | $32.13 | 460,200 | — | — |
| 2008-02-13 | $16.41 | $33.31 | 447,100 | — | — |
| 2008-02-12 | $16.27 | $33.02 | 451,400 | — | — |
| 2008-02-11 | $16.15 | $32.78 | 661,400 | — | — |
| 2008-02-08 | $16.18 | $32.84 | 612,100 | — | — |
| 2008-02-07 | $16.27 | $33.02 | 791,600 | — | — |
| 2008-02-06 | $15.80 | $32.07 | 689,300 | — | — |
| 2008-02-05 | $15.90 | $32.27 | 980,500 | — | — |
| 2008-02-04 | $16.48 | $33.45 | 614,600 | — | — |
| 2008-02-01 | $17.01 | $34.53 | 980,900 | — | — |
| 2008-01-31 | $16.80 | $34.10 | 1,414,500 | — | — |
| 2008-01-30 | $16.46 | $33.41 | 1,188,000 | — | — |
| 2008-01-29 | $16.76 | $34.02 | 668,100 | — | — |
| 2008-01-28 | $16.44 | $33.37 | 1,064,900 | — | — |
| 2008-01-25 | $15.16 | $30.77 | 665,700 | — | — |
| 2008-01-24 | $15.29 | $31.03 | 852,100 | — | — |
| 2008-01-23 | $15.32 | $31.10 | 1,009,100 | — | — |
| 2008-01-22 | $14.20 | $28.82 | 817,000 | — | — |
| 2008-01-18 | $13.55 | $27.50 | 726,900 | — | — |
| 2008-01-17 | $13.80 | $28.01 | 559,500 | — | — |
| 2008-01-16 | $14.28 | $28.98 | 724,600 | — | — |
| 2008-01-15 | $13.85 | $28.11 | 596,900 | — | — |
| 2008-01-14 | $13.73 | $27.87 | 417,500 | — | — |
| 2008-01-11 | $13.78 | $27.97 | 609,300 | — | — |
| 2008-01-10 | $14.02 | $28.46 | 954,500 | — | — |
| 2008-01-09 | $13.53 | $27.46 | 766,700 | — | — |
| 2008-01-08 | $13.26 | $26.91 | 674,200 | — | — |
| 2008-01-07 | $13.98 | $28.38 | 638,500 | — | — |
| 2008-01-04 | $13.45 | $27.30 | 570,200 | — | — |
| 2008-01-03 | $13.92 | $28.25 | 539,800 | — | — |
| 2008-01-02 | $14.35 | $29.13 | 778,200 | — | — |