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
- 1982-10-06 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 | $12.88 | $15.80 | 68,200 | — | — |
| 2008-12-30 | $12.06 | $14.79 | 37,100 | — | — |
| 2008-12-29 | $11.22 | $13.76 | 26,500 | — | — |
| 2008-12-26 | $11.22 | $13.76 | 23,400 | — | — |
| 2008-12-24 | $11.17 | $13.70 | 15,700 | — | — |
| 2008-12-23 | $11.30 | $13.86 | 27,500 | — | — |
| 2008-12-22 | $11.46 | $14.06 | 40,400 | — | — |
| 2008-12-19 | $12.53 | $15.37 | 18,500 | — | — |
| 2008-12-18 | $12.14 | $14.89 | 31,200 | — | — |
| 2008-12-17 | $11.59 | $14.22 | 89,700 | — | — |
| 2008-12-16 | $11.16 | $13.69 | 33,400 | — | — |
| 2008-12-15 | $10.97 | $13.46 | 12,000 | — | — |
| 2008-12-12 | $11.68 | $14.33 | 22,800 | — | — |
| 2008-12-11 | $11.50 | $14.11 | 51,800 | — | — |
| 2008-12-10 | $12.10 | $14.84 | 61,700 | — | — |
| 2008-12-09 | $10.03 | $12.30 | 72,700 | — | — |
| 2008-12-08 | $10.80 | $13.25 | 71,400 | — | — |
| 2008-12-05 | $11.13 | $13.65 | 42,300 | — | — |
| 2008-12-04 | $11.51 | $14.12 | 116,700 | — | — |
| 2008-12-03 | $12.09 | $14.83 | 54,300 | — | — |
| 2008-12-02 | $12.19 | $14.95 | 56,000 | — | — |
| 2008-12-01 | $11.90 | $14.60 | 43,000 | — | — |
| 2008-11-28 | $12.81 | $15.71 | 55,000 | — | — |
| 2008-11-26 | $10.96 | $13.44 | 38,400 | — | — |
| 2008-11-25 | $10.00 | $12.27 | 59,300 | — | — |
| 2008-11-24 | $9.99 | $12.25 | 88,300 | — | — |
| 2008-11-21 | $9.21 | $11.30 | 55,700 | — | — |
| 2008-11-20 | $8.08 | $9.91 | 122,500 | — | — |
| 2008-11-19 | $8.65 | $10.61 | 106,600 | — | — |
| 2008-11-18 | $11.68 | $14.33 | 76,000 | — | — |
| 2008-11-17 | $13.35 | $16.37 | 38,600 | — | — |
| 2008-11-14 | $13.58 | $16.66 | 87,400 | — | — |
| 2008-11-13 | $12.64 | $15.50 | 113,400 | — | — |
| 2008-11-12 | $11.90 | $14.60 | 73,700 | — | — |
| 2008-11-11 | $13.30 | $16.18 | 93,500 | — | — |
| 2008-11-10 | $14.52 | $17.66 | 26,300 | — | — |
| 2008-11-07 | $16.03 | $19.50 | 10,400 | — | — |
| 2008-11-06 | $16.14 | $19.63 | 39,400 | — | — |
| 2008-11-05 | $16.13 | $19.62 | 28,300 | — | — |
| 2008-11-04 | $17.78 | $21.63 | 14,900 | — | — |
| 2008-11-03 | $17.26 | $21.00 | 28,600 | — | — |
| 2008-10-31 | $17.37 | $21.13 | 64,900 | — | — |
| 2008-10-30 | $17.40 | $21.17 | 25,600 | — | — |
| 2008-10-29 | $17.23 | $20.96 | 39,500 | — | — |
| 2008-10-28 | $16.39 | $19.94 | 56,900 | — | — |
| 2008-10-27 | $15.62 | $19.00 | 33,000 | — | — |
| 2008-10-24 | $16.60 | $20.19 | 67,100 | — | — |
| 2008-10-23 | $15.52 | $18.88 | 33,800 | — | — |
| 2008-10-22 | $16.24 | $19.76 | 29,700 | — | — |
| 2008-10-21 | $19.74 | $24.01 | 25,100 | — | — |
| 2008-10-20 | $19.50 | $23.72 | 15,300 | — | — |
| 2008-10-17 | $18.79 | $22.86 | 13,500 | — | — |
| 2008-10-16 | $18.90 | $22.99 | 22,600 | — | — |
| 2008-10-15 | $18.53 | $22.54 | 28,400 | — | — |
| 2008-10-14 | $19.85 | $24.15 | 48,000 | — | — |
| 2008-10-13 | $19.17 | $23.32 | 33,800 | — | — |
| 2008-10-10 | $16.90 | $20.56 | 158,200 | — | — |
| 2008-10-09 | $16.61 | $20.21 | 59,200 | — | — |
| 2008-10-08 | $19.26 | $23.43 | 92,600 | — | — |
| 2008-10-07 | $20.77 | $25.27 | 51,400 | — | — |
| 2008-10-06 | $21.55 | $26.21 | 31,800 | — | — |
| 2008-10-03 | $22.75 | $27.67 | 71,100 | — | — |
| 2008-10-02 | $24.50 | $29.80 | 42,100 | — | — |
| 2008-10-01 | $25.33 | $30.81 | 19,600 | — | — |
| 2008-09-30 | $24.85 | $30.23 | 15,400 | — | — |
| 2008-09-29 | $24.01 | $29.21 | 29,600 | — | — |
| 2008-09-26 | $24.45 | $29.74 | 44,600 | — | — |
| 2008-09-25 | $25.54 | $31.07 | 56,400 | — | — |
| 2008-09-24 | $25.41 | $30.91 | 47,200 | — | — |
| 2008-09-23 | $24.95 | $30.35 | 58,500 | — | — |
| 2008-09-22 | $24.49 | $29.79 | 43,100 | — | — |
| 2008-09-19 | $24.85 | $30.23 | 89,200 | — | — |
| 2008-09-18 | $23.64 | $28.76 | 144,700 | — | — |
| 2008-09-17 | $23.25 | $28.28 | 74,600 | — | — |
| 2008-09-16 | $23.46 | $28.54 | 81,500 | — | — |
| 2008-09-15 | $23.50 | $28.59 | 43,400 | — | — |
| 2008-09-12 | $25.50 | $31.02 | 49,700 | — | — |
| 2008-09-11 | $25.70 | $31.26 | 19,800 | — | — |
| 2008-09-10 | $26.13 | $31.79 | 24,200 | — | — |
| 2008-09-09 | $25.51 | $31.03 | 42,600 | — | — |
| 2008-09-08 | $26.36 | $32.07 | 25,200 | — | — |
| 2008-09-05 | $26.48 | $32.21 | 29,900 | — | — |
| 2008-09-04 | $25.87 | $31.47 | 42,400 | — | — |
| 2008-09-03 | $27.50 | $33.45 | 26,400 | — | — |
| 2008-09-02 | $26.71 | $32.49 | 26,700 | — | — |
| 2008-08-29 | $26.59 | $32.35 | 25,100 | — | — |
| 2008-08-28 | $26.85 | $32.66 | 73,900 | — | — |
| 2008-08-27 | $26.13 | $31.79 | 35,100 | — | — |
| 2008-08-26 | $27.07 | $32.93 | 46,300 | — | — |
| 2008-08-25 | $27.18 | $33.06 | 22,100 | — | — |
| 2008-08-22 | $27.80 | $33.82 | 26,600 | — | — |
| 2008-08-21 | $27.43 | $33.37 | 68,500 | — | — |
| 2008-08-20 | $27.31 | $33.22 | 91,700 | — | — |
| 2008-08-19 | $25.40 | $30.90 | 97,700 | — | — |
| 2008-08-18 | $25.51 | $31.03 | 58,100 | — | — |
| 2008-08-15 | $26.96 | $32.80 | 47,400 | — | — |
| 2008-08-14 | $26.94 | $32.77 | 28,900 | — | — |
| 2008-08-13 | $26.81 | $32.61 | 49,900 | — | — |
| 2008-08-12 | $27.65 | $33.50 | 67,600 | — | — |
| 2008-08-11 | $29.01 | $35.15 | 77,200 | — | — |
| 2008-08-08 | $29.26 | $35.45 | 47,700 | — | — |
| 2008-08-07 | $27.39 | $33.19 | 50,300 | — | — |
| 2008-08-06 | $28.10 | $34.05 | 37,200 | — | — |
| 2008-08-05 | $29.22 | $35.40 | 88,800 | — | — |
| 2008-08-04 | $28.04 | $33.97 | 78,700 | — | — |
| 2008-08-01 | $30.49 | $36.94 | 86,000 | — | — |
| 2008-07-31 | $29.78 | $36.08 | 119,200 | — | — |
| 2008-07-30 | $29.61 | $35.88 | 133,600 | — | — |
| 2008-07-29 | $26.73 | $32.39 | 76,400 | — | — |
| 2008-07-28 | $24.57 | $29.77 | 40,800 | — | — |
| 2008-07-25 | $26.73 | $32.39 | 35,700 | — | — |
| 2008-07-24 | $25.52 | $30.92 | 84,700 | — | — |
| 2008-07-23 | $27.19 | $32.94 | 128,100 | — | — |
| 2008-07-22 | $26.56 | $32.18 | 128,000 | — | — |
| 2008-07-21 | $24.14 | $29.25 | 43,600 | — | — |
| 2008-07-18 | $24.49 | $29.67 | 65,600 | — | — |
| 2008-07-17 | $24.90 | $30.17 | 161,600 | — | — |
| 2008-07-16 | $24.00 | $29.08 | 114,400 | — | — |
| 2008-07-15 | $22.48 | $27.24 | 141,500 | — | — |
| 2008-07-14 | $22.87 | $27.71 | 74,400 | — | — |
| 2008-07-11 | $24.36 | $29.51 | 62,500 | — | — |
| 2008-07-10 | $25.00 | $30.29 | 63,200 | — | — |
| 2008-07-09 | $24.85 | $30.11 | 34,400 | — | — |
| 2008-07-08 | $26.44 | $32.03 | 96,600 | — | — |
| 2008-07-07 | $24.89 | $30.16 | 61,800 | — | — |
| 2008-07-03 | $25.50 | $30.90 | 27,800 | — | — |
| 2008-07-02 | $25.62 | $31.04 | 72,800 | — | — |
| 2008-07-01 | $26.93 | $32.63 | 75,600 | — | — |
| 2008-06-30 | $28.26 | $34.24 | 61,100 | — | — |
| 2008-06-27 | $28.40 | $34.41 | 75,100 | — | — |
| 2008-06-26 | $27.65 | $33.50 | 55,200 | — | — |
| 2008-06-25 | $27.98 | $33.90 | 49,900 | — | — |
| 2008-06-24 | $28.61 | $34.66 | 62,100 | — | — |
| 2008-06-23 | $27.84 | $33.73 | 57,400 | — | — |
| 2008-06-20 | $29.00 | $35.14 | 39,900 | — | — |
| 2008-06-19 | $29.30 | $35.50 | 48,800 | — | — |
| 2008-06-18 | $29.83 | $36.14 | 35,100 | — | — |
| 2008-06-17 | $29.50 | $35.74 | 40,300 | — | — |
| 2008-06-16 | $29.80 | $36.11 | 71,000 | — | — |
| 2008-06-13 | $30.49 | $36.94 | 25,700 | — | — |
| 2008-06-12 | $29.60 | $35.86 | 75,800 | — | — |
| 2008-06-11 | $29.23 | $35.42 | 69,100 | — | — |
| 2008-06-10 | $30.68 | $37.17 | 52,900 | — | — |
| 2008-06-09 | $30.60 | $37.08 | 80,200 | — | — |
| 2008-06-06 | $31.21 | $37.81 | 45,400 | — | — |
| 2008-06-05 | $32.79 | $39.73 | 30,900 | — | — |
| 2008-06-04 | $31.54 | $38.21 | 79,400 | — | — |
| 2008-06-03 | $31.60 | $38.29 | 52,000 | — | — |
| 2008-06-02 | $32.02 | $38.80 | 33,400 | — | — |
| 2008-05-30 | $32.35 | $39.20 | 30,400 | — | — |
| 2008-05-29 | $33.09 | $40.09 | 46,800 | — | — |
| 2008-05-28 | $32.50 | $39.38 | 52,700 | — | — |
| 2008-05-27 | $33.37 | $40.43 | 77,800 | — | — |
| 2008-05-23 | $31.00 | $37.56 | 79,700 | — | — |
| 2008-05-22 | $31.15 | $37.74 | 89,000 | — | — |
| 2008-05-21 | $31.75 | $38.47 | 136,600 | — | — |
| 2008-05-20 | $32.77 | $39.70 | 63,100 | — | — |
| 2008-05-19 | $34.56 | $41.87 | 21,600 | — | — |
| 2008-05-16 | $35.51 | $43.02 | 21,600 | — | — |
| 2008-05-15 | $35.31 | $42.78 | 37,000 | — | — |
| 2008-05-14 | $35.12 | $42.55 | 43,300 | — | — |
| 2008-05-13 | $36.30 | $43.85 | 24,100 | — | — |
| 2008-05-12 | $36.65 | $44.27 | 37,100 | — | — |
| 2008-05-09 | $36.63 | $44.25 | 29,100 | — | — |
| 2008-05-08 | $36.45 | $44.03 | 29,700 | — | — |
| 2008-05-07 | $36.62 | $44.23 | 28,700 | — | — |
| 2008-05-06 | $37.10 | $44.81 | 62,900 | — | — |
| 2008-05-05 | $37.36 | $45.13 | 59,500 | — | — |
| 2008-05-02 | $37.57 | $45.38 | 71,800 | — | — |
| 2008-05-01 | $38.86 | $46.94 | 76,200 | — | — |
| 2008-04-30 | $37.35 | $45.12 | 106,400 | — | — |
| 2008-04-29 | $43.01 | $51.95 | 41,400 | — | — |
| 2008-04-28 | $43.42 | $52.45 | 47,100 | — | — |
| 2008-04-25 | $42.69 | $51.57 | 21,700 | — | — |
| 2008-04-24 | $43.60 | $52.67 | 33,100 | — | — |
| 2008-04-23 | $42.57 | $51.42 | 27,500 | — | — |
| 2008-04-22 | $43.80 | $52.91 | 38,900 | — | — |
| 2008-04-21 | $45.15 | $54.54 | 56,300 | — | — |
| 2008-04-18 | $45.00 | $54.36 | 51,600 | — | — |
| 2008-04-17 | $43.33 | $52.34 | 66,500 | — | — |
| 2008-04-16 | $43.66 | $52.74 | 58,100 | — | — |
| 2008-04-15 | $41.76 | $50.44 | 34,700 | — | — |
| 2008-04-14 | $42.65 | $51.52 | 95,400 | — | — |
| 2008-04-11 | $43.32 | $52.33 | 40,000 | — | — |
| 2008-04-10 | $45.26 | $54.67 | 43,400 | — | — |
| 2008-04-09 | $45.22 | $54.62 | 52,000 | — | — |
| 2008-04-08 | $46.50 | $56.17 | 58,300 | — | — |
| 2008-04-07 | $45.89 | $55.43 | 50,100 | — | — |
| 2008-04-04 | $44.93 | $54.27 | 59,000 | — | — |
| 2008-04-03 | $44.23 | $53.43 | 63,200 | — | — |
| 2008-04-02 | $44.23 | $53.43 | 48,000 | — | — |
| 2008-04-01 | $44.23 | $53.43 | 67,000 | — | — |
| 2008-03-31 | $43.35 | $52.36 | 59,600 | — | — |
| 2008-03-28 | $41.70 | $50.37 | 53,200 | — | — |
| 2008-03-27 | $44.48 | $53.73 | 95,600 | — | — |
| 2008-03-26 | $45.23 | $54.63 | 53,500 | — | — |
| 2008-03-25 | $45.30 | $54.72 | 52,000 | — | — |
| 2008-03-24 | $45.30 | $54.72 | 162,000 | — | — |
| 2008-03-20 | $43.15 | $52.12 | 49,800 | — | — |
| 2008-03-19 | $43.09 | $52.05 | 54,800 | — | — |
| 2008-03-18 | $44.10 | $53.27 | 71,900 | — | — |
| 2008-03-17 | $43.44 | $52.47 | 170,400 | — | — |
| 2008-03-14 | $43.65 | $52.73 | 56,900 | — | — |
| 2008-03-13 | $44.54 | $53.80 | 51,000 | — | — |
| 2008-03-12 | $44.48 | $53.73 | 84,800 | — | — |
| 2008-03-11 | $44.50 | $53.75 | 113,100 | — | — |
| 2008-03-10 | $43.50 | $52.55 | 101,200 | — | — |
| 2008-03-07 | $43.25 | $52.24 | 54,000 | — | — |
| 2008-03-06 | $44.40 | $53.63 | 36,300 | — | — |
| 2008-03-05 | $44.46 | $53.70 | 41,700 | — | — |
| 2008-03-04 | $44.02 | $53.17 | 94,800 | — | — |
| 2008-03-03 | $44.97 | $54.32 | 77,200 | — | — |
| 2008-02-29 | $46.12 | $55.71 | 52,800 | — | — |
| 2008-02-28 | $46.27 | $55.89 | 21,500 | — | — |
| 2008-02-27 | $46.95 | $56.71 | 26,000 | — | — |
| 2008-02-26 | $47.50 | $57.38 | 95,600 | — | — |
| 2008-02-25 | $47.49 | $57.36 | 36,400 | — | — |
| 2008-02-22 | $45.54 | $55.01 | 41,100 | — | — |
| 2008-02-21 | $44.99 | $54.34 | 102,900 | — | — |
| 2008-02-20 | $47.50 | $57.38 | 30,800 | — | — |
| 2008-02-19 | $47.80 | $57.74 | 37,200 | — | — |
| 2008-02-15 | $47.00 | $56.77 | 30,000 | — | — |
| 2008-02-14 | $47.47 | $57.34 | 45,700 | — | — |
| 2008-02-13 | $47.79 | $57.73 | 42,700 | — | — |
| 2008-02-12 | $45.85 | $55.25 | 57,800 | — | — |
| 2008-02-11 | $45.03 | $54.26 | 35,000 | — | — |
| 2008-02-08 | $44.64 | $53.79 | 32,000 | — | — |
| 2008-02-07 | $43.80 | $52.78 | 32,200 | — | — |
| 2008-02-06 | $43.75 | $52.72 | 82,000 | — | — |
| 2008-02-05 | $46.11 | $55.56 | 51,200 | — | — |
| 2008-02-04 | $46.49 | $56.02 | 55,600 | — | — |
| 2008-02-01 | $45.12 | $54.37 | 57,000 | — | — |
| 2008-01-31 | $43.55 | $52.48 | 69,000 | — | — |
| 2008-01-30 | $43.99 | $53.01 | 178,100 | — | — |
| 2008-01-29 | $39.45 | $47.54 | 41,000 | — | — |
| 2008-01-28 | $39.63 | $47.76 | 30,900 | — | — |
| 2008-01-25 | $38.33 | $46.19 | 80,000 | — | — |
| 2008-01-24 | $37.99 | $45.78 | 23,200 | — | — |
| 2008-01-23 | $36.66 | $44.18 | 31,200 | — | — |
| 2008-01-22 | $35.40 | $42.66 | 32,200 | — | — |
| 2008-01-18 | $37.02 | $44.61 | 56,400 | — | — |
| 2008-01-17 | $38.79 | $46.74 | 28,700 | — | — |
| 2008-01-16 | $39.42 | $47.50 | 48,100 | — | — |
| 2008-01-15 | $39.26 | $47.31 | 27,900 | — | — |
| 2008-01-14 | $38.16 | $45.98 | 23,600 | — | — |
| 2008-01-11 | $38.08 | $45.89 | 25,300 | — | — |
| 2008-01-10 | $37.78 | $45.53 | 31,000 | — | — |
| 2008-01-09 | $37.50 | $45.19 | 53,300 | — | — |
| 2008-01-08 | $38.81 | $46.77 | 30,300 | — | — |
| 2008-01-07 | $39.59 | $47.71 | 35,100 | — | — |
| 2008-01-04 | $41.05 | $49.47 | 51,200 | — | — |
| 2008-01-03 | $41.87 | $50.45 | 28,400 | — | — |
| 2008-01-02 | $42.10 | $50.73 | 35,300 | — | — |