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
- 1986-02-05 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 | $16.95 | $16.95 | 339,200 | — | — |
| 2008-12-30 | $16.23 | $16.23 | 224,800 | — | — |
| 2008-12-29 | $16.05 | $16.05 | 210,800 | — | — |
| 2008-12-26 | $16.25 | $16.25 | 182,200 | — | — |
| 2008-12-24 | $15.79 | $15.79 | 66,700 | — | — |
| 2008-12-23 | $15.63 | $15.63 | 218,100 | — | — |
| 2008-12-22 | $15.95 | $15.95 | 459,300 | — | — |
| 2008-12-19 | $15.92 | $15.92 | 766,000 | — | — |
| 2008-12-18 | $15.78 | $15.78 | 527,200 | — | — |
| 2008-12-17 | $17.36 | $17.36 | 335,700 | — | — |
| 2008-12-16 | $17.06 | $17.06 | 469,800 | — | — |
| 2008-12-15 | $16.03 | $16.03 | 504,000 | — | — |
| 2008-12-12 | $16.05 | $16.05 | 563,800 | — | — |
| 2008-12-11 | $14.88 | $14.88 | 485,300 | — | — |
| 2008-12-10 | $16.58 | $16.58 | 306,300 | — | — |
| 2008-12-09 | $16.47 | $16.47 | 537,900 | — | — |
| 2008-12-08 | $16.88 | $16.88 | 476,000 | — | — |
| 2008-12-05 | $15.46 | $15.46 | 478,300 | — | — |
| 2008-12-04 | $14.83 | $14.83 | 486,600 | — | — |
| 2008-12-03 | $15.32 | $15.32 | 471,600 | — | — |
| 2008-12-02 | $14.50 | $14.50 | 366,900 | — | — |
| 2008-12-01 | $14.74 | $14.74 | 665,300 | — | — |
| 2008-11-28 | $16.68 | $16.68 | 185,600 | — | — |
| 2008-11-26 | $15.56 | $15.56 | 229,700 | — | — |
| 2008-11-25 | $14.39 | $14.39 | 394,900 | — | — |
| 2008-11-24 | $14.16 | $14.16 | 429,600 | — | — |
| 2008-11-21 | $12.80 | $12.80 | 585,400 | — | — |
| 2008-11-20 | $12.48 | $12.48 | 505,000 | — | — |
| 2008-11-19 | $13.50 | $13.50 | 239,900 | — | — |
| 2008-11-18 | $14.80 | $14.80 | 391,100 | — | — |
| 2008-11-17 | $15.07 | $15.07 | 322,600 | — | — |
| 2008-11-14 | $14.89 | $14.89 | 311,000 | — | — |
| 2008-11-13 | $16.07 | $16.07 | 539,500 | — | — |
| 2008-11-12 | $15.01 | $15.01 | 428,100 | — | — |
| 2008-11-11 | $16.22 | $16.22 | 614,300 | — | — |
| 2008-11-10 | $16.45 | $16.45 | 428,600 | — | — |
| 2008-11-07 | $17.92 | $17.92 | 360,200 | — | — |
| 2008-11-06 | $17.69 | $17.69 | 574,600 | — | — |
| 2008-11-05 | $18.62 | $18.62 | 583,400 | — | — |
| 2008-11-04 | $19.86 | $19.86 | 511,000 | — | — |
| 2008-11-03 | $18.90 | $18.90 | 438,400 | — | — |
| 2008-10-31 | $18.66 | $18.66 | 472,100 | — | — |
| 2008-10-30 | $17.47 | $17.47 | 655,600 | — | — |
| 2008-10-29 | $16.86 | $16.86 | 1,386,900 | — | — |
| 2008-10-28 | $14.84 | $14.84 | 507,700 | — | — |
| 2008-10-27 | $13.89 | $13.89 | 292,700 | — | — |
| 2008-10-24 | $14.30 | $14.30 | 290,800 | — | — |
| 2008-10-23 | $14.52 | $14.52 | 494,200 | — | — |
| 2008-10-22 | $14.68 | $14.68 | 465,800 | — | — |
| 2008-10-21 | $15.20 | $15.20 | 328,600 | — | — |
| 2008-10-20 | $15.61 | $15.61 | 392,300 | — | — |
| 2008-10-17 | $15.42 | $15.42 | 432,700 | — | — |
| 2008-10-16 | $15.46 | $15.46 | 715,100 | — | — |
| 2008-10-15 | $14.87 | $14.87 | 515,100 | — | — |
| 2008-10-14 | $17.11 | $17.11 | 645,700 | — | — |
| 2008-10-13 | $17.78 | $17.78 | 1,007,000 | — | — |
| 2008-10-10 | $16.00 | $16.00 | 1,161,500 | — | — |
| 2008-10-09 | $14.67 | $14.67 | 705,100 | — | — |
| 2008-10-08 | $15.65 | $15.65 | 757,800 | — | — |
| 2008-10-07 | $16.45 | $16.45 | 678,800 | — | — |
| 2008-10-06 | $17.52 | $17.52 | 906,800 | — | — |
| 2008-10-03 | $18.50 | $18.50 | 667,900 | — | — |
| 2008-10-02 | $19.30 | $19.30 | 351,300 | — | — |
| 2008-10-01 | $20.49 | $20.49 | 327,800 | — | — |
| 2008-09-30 | $20.70 | $20.70 | 505,000 | — | — |
| 2008-09-29 | $20.11 | $20.11 | 642,700 | — | — |
| 2008-09-26 | $21.70 | $21.70 | 492,100 | — | — |
| 2008-09-25 | $21.81 | $21.81 | 335,400 | — | — |
| 2008-09-24 | $21.58 | $21.58 | 400,200 | — | — |
| 2008-09-23 | $22.65 | $22.65 | 320,200 | — | — |
| 2008-09-22 | $22.69 | $22.69 | 466,300 | — | — |
| 2008-09-19 | $23.94 | $23.94 | 825,000 | — | — |
| 2008-09-18 | $22.51 | $22.51 | 746,300 | — | — |
| 2008-09-17 | $22.04 | $22.04 | 560,700 | — | — |
| 2008-09-16 | $23.06 | $23.06 | 613,200 | — | — |
| 2008-09-15 | $22.48 | $22.48 | 397,700 | — | — |
| 2008-09-12 | $23.30 | $23.30 | 398,000 | — | — |
| 2008-09-11 | $23.22 | $23.22 | 452,000 | — | — |
| 2008-09-10 | $23.43 | $23.43 | 339,500 | — | — |
| 2008-09-09 | $23.34 | $23.34 | 437,600 | — | — |
| 2008-09-08 | $24.66 | $24.66 | 870,900 | — | — |
| 2008-09-05 | $24.36 | $24.36 | 718,800 | — | — |
| 2008-09-04 | $24.72 | $24.72 | 1,192,200 | — | — |
| 2008-09-03 | $26.78 | $26.78 | 649,800 | — | — |
| 2008-09-02 | $27.74 | $27.74 | 373,400 | — | — |
| 2008-08-29 | $28.03 | $28.03 | 274,800 | — | — |
| 2008-08-28 | $28.52 | $28.52 | 223,700 | — | — |
| 2008-08-27 | $28.32 | $28.32 | 307,900 | — | — |
| 2008-08-26 | $27.51 | $27.51 | 400,900 | — | — |
| 2008-08-25 | $28.21 | $28.21 | 360,500 | — | — |
| 2008-08-22 | $28.84 | $28.84 | 476,700 | — | — |
| 2008-08-21 | $29.13 | $29.13 | 412,600 | — | — |
| 2008-08-20 | $29.25 | $29.25 | 403,300 | — | — |
| 2008-08-19 | $29.26 | $29.26 | 334,500 | — | — |
| 2008-08-18 | $29.98 | $29.98 | 313,500 | — | — |
| 2008-08-15 | $30.62 | $30.62 | 318,800 | — | — |
| 2008-08-14 | $30.68 | $30.68 | 274,600 | — | — |
| 2008-08-13 | $30.41 | $30.41 | 529,600 | — | — |
| 2008-08-12 | $30.62 | $30.62 | 688,400 | — | — |
| 2008-08-11 | $29.96 | $29.96 | 650,900 | — | — |
| 2008-08-08 | $28.92 | $28.92 | 455,200 | — | — |
| 2008-08-07 | $28.66 | $28.66 | 419,500 | — | — |
| 2008-08-06 | $28.74 | $28.74 | 397,200 | — | — |
| 2008-08-05 | $27.85 | $27.85 | 579,900 | — | — |
| 2008-08-04 | $27.29 | $27.29 | 585,000 | — | — |
| 2008-08-01 | $28.31 | $28.31 | 617,200 | — | — |
| 2008-07-31 | $28.50 | $28.50 | 841,100 | — | — |
| 2008-07-30 | $29.31 | $29.31 | 795,200 | — | — |
| 2008-07-29 | $29.48 | $29.48 | 682,900 | — | — |
| 2008-07-28 | $29.67 | $29.67 | 1,383,800 | — | — |
| 2008-07-25 | $30.24 | $30.24 | 2,440,600 | — | — |
| 2008-07-24 | $28.37 | $28.37 | 812,700 | — | — |
| 2008-07-23 | $29.46 | $29.46 | 421,200 | — | — |
| 2008-07-22 | $29.58 | $29.58 | 297,900 | — | — |
| 2008-07-21 | $29.09 | $29.09 | 546,800 | — | — |
| 2008-07-18 | $28.76 | $28.76 | 646,400 | — | — |
| 2008-07-17 | $28.58 | $28.58 | 515,600 | — | — |
| 2008-07-16 | $28.10 | $28.10 | 640,000 | — | — |
| 2008-07-15 | $27.85 | $27.85 | 519,700 | — | — |
| 2008-07-14 | $28.04 | $28.04 | 475,600 | — | — |
| 2008-07-11 | $28.31 | $28.31 | 345,300 | — | — |
| 2008-07-10 | $27.75 | $27.75 | 518,900 | — | — |
| 2008-07-09 | $27.88 | $27.88 | 255,200 | — | — |
| 2008-07-08 | $28.76 | $28.76 | 522,500 | — | — |
| 2008-07-07 | $27.84 | $27.84 | 623,400 | — | — |
| 2008-07-03 | $27.99 | $27.99 | 535,600 | — | — |
| 2008-07-02 | $27.33 | $27.33 | 425,600 | — | — |
| 2008-07-01 | $28.20 | $28.20 | 572,900 | — | — |
| 2008-06-30 | $27.68 | $27.68 | 571,100 | — | — |
| 2008-06-27 | $28.42 | $28.42 | 940,300 | — | — |
| 2008-06-26 | $28.57 | $28.57 | 302,800 | — | — |
| 2008-06-25 | $29.17 | $29.17 | 485,700 | — | — |
| 2008-06-24 | $29.07 | $29.07 | 401,100 | — | — |
| 2008-06-23 | $29.40 | $29.40 | 404,100 | — | — |
| 2008-06-20 | $29.40 | $29.40 | 730,300 | — | — |
| 2008-06-19 | $29.35 | $29.35 | 859,500 | — | — |
| 2008-06-18 | $30.08 | $30.08 | 580,200 | — | — |
| 2008-06-17 | $29.89 | $29.89 | 487,600 | — | — |
| 2008-06-16 | $30.10 | $30.10 | 575,900 | — | — |
| 2008-06-13 | $30.18 | $30.18 | 791,500 | — | — |
| 2008-06-12 | $28.61 | $28.61 | 537,200 | — | — |
| 2008-06-11 | $28.25 | $28.25 | 468,900 | — | — |
| 2008-06-10 | $28.10 | $28.10 | 645,800 | — | — |
| 2008-06-09 | $27.71 | $27.71 | 469,900 | — | — |
| 2008-06-06 | $27.77 | $27.77 | 300,400 | — | — |
| 2008-06-05 | $28.68 | $28.68 | 355,600 | — | — |
| 2008-06-04 | $28.12 | $28.12 | 653,700 | — | — |
| 2008-06-03 | $28.06 | $28.06 | 986,400 | — | — |
| 2008-06-02 | $27.75 | $27.75 | 708,800 | — | — |
| 2008-05-30 | $28.23 | $28.23 | 648,900 | — | — |
| 2008-05-29 | $27.94 | $27.94 | 758,200 | — | — |
| 2008-05-28 | $28.04 | $28.04 | 549,200 | — | — |
| 2008-05-27 | $27.62 | $27.62 | 823,100 | — | — |
| 2008-05-23 | $27.11 | $27.11 | 806,900 | — | — |
| 2008-05-22 | $27.08 | $27.08 | 752,200 | — | — |
| 2008-05-21 | $26.75 | $26.75 | 1,121,200 | — | — |
| 2008-05-20 | $26.81 | $26.81 | 564,500 | — | — |
| 2008-05-19 | $26.87 | $26.87 | 349,900 | — | — |
| 2008-05-16 | $26.87 | $26.87 | 374,800 | — | — |
| 2008-05-15 | $26.94 | $26.94 | 513,300 | — | — |
| 2008-05-14 | $26.51 | $26.51 | 746,400 | — | — |
| 2008-05-13 | $26.56 | $26.56 | 431,000 | — | — |
| 2008-05-12 | $26.28 | $26.28 | 362,100 | — | — |
| 2008-05-09 | $25.38 | $25.38 | 493,700 | — | — |
| 2008-05-08 | $25.12 | $25.12 | 543,900 | — | — |
| 2008-05-07 | $24.75 | $24.75 | 396,000 | — | — |
| 2008-05-06 | $25.21 | $25.21 | 413,600 | — | — |
| 2008-05-05 | $24.74 | $24.74 | 346,900 | — | — |
| 2008-05-02 | $24.79 | $24.79 | 510,000 | — | — |
| 2008-05-01 | $25.07 | $25.07 | 755,400 | — | — |
| 2008-04-30 | $24.09 | $24.09 | 884,500 | — | — |
| 2008-04-29 | $24.09 | $24.09 | 707,700 | — | — |
| 2008-04-28 | $24.72 | $24.72 | 631,000 | — | — |
| 2008-04-25 | $24.37 | $24.37 | 926,700 | — | — |
| 2008-04-24 | $24.66 | $24.66 | 3,976,000 | — | — |
| 2008-04-23 | $26.59 | $26.59 | 888,900 | — | — |
| 2008-04-22 | $25.87 | $25.87 | 681,100 | — | — |
| 2008-04-21 | $26.97 | $26.97 | 262,900 | — | — |
| 2008-04-18 | $26.69 | $26.69 | 354,400 | — | — |
| 2008-04-17 | $25.83 | $25.83 | 511,100 | — | — |
| 2008-04-16 | $25.95 | $25.95 | 635,000 | — | — |
| 2008-04-15 | $25.19 | $25.19 | 631,600 | — | — |
| 2008-04-14 | $25.25 | $25.25 | 426,300 | — | — |
| 2008-04-11 | $25.25 | $25.25 | 667,400 | — | — |
| 2008-04-10 | $26.56 | $26.56 | 464,300 | — | — |
| 2008-04-09 | $25.69 | $25.69 | 584,300 | — | — |
| 2008-04-08 | $26.45 | $26.45 | 419,000 | — | — |
| 2008-04-07 | $25.74 | $25.74 | 450,300 | — | — |
| 2008-04-04 | $26.01 | $26.01 | 729,500 | — | — |
| 2008-04-03 | $25.64 | $25.64 | 2,844,300 | — | — |
| 2008-04-02 | $29.38 | $29.38 | 682,200 | — | — |
| 2008-04-01 | $29.35 | $29.35 | 660,600 | — | — |
| 2008-03-31 | $28.05 | $28.05 | 473,300 | — | — |
| 2008-03-28 | $27.06 | $27.06 | 277,200 | — | — |
| 2008-03-27 | $27.12 | $27.12 | 351,600 | — | — |
| 2008-03-26 | $27.87 | $27.87 | 382,900 | — | — |
| 2008-03-25 | $28.18 | $28.18 | 585,900 | — | — |
| 2008-03-24 | $28.73 | $28.73 | 926,400 | — | — |
| 2008-03-20 | $27.60 | $27.60 | 1,181,100 | — | — |
| 2008-03-19 | $25.76 | $25.76 | 477,300 | — | — |
| 2008-03-18 | $27.04 | $27.04 | 610,300 | — | — |
| 2008-03-17 | $25.33 | $25.33 | 550,600 | — | — |
| 2008-03-14 | $25.29 | $25.29 | 623,500 | — | — |
| 2008-03-13 | $26.22 | $26.22 | 539,800 | — | — |
| 2008-03-12 | $25.59 | $25.59 | 741,700 | — | — |
| 2008-03-11 | $25.17 | $25.17 | 944,000 | — | — |
| 2008-03-10 | $24.61 | $24.61 | 867,000 | — | — |
| 2008-03-07 | $24.91 | $24.91 | 647,600 | — | — |
| 2008-03-06 | $25.99 | $25.99 | 803,800 | — | — |
| 2008-03-05 | $26.06 | $26.06 | 604,100 | — | — |
| 2008-03-04 | $25.63 | $25.63 | 660,100 | — | — |
| 2008-03-03 | $25.18 | $25.18 | 673,600 | — | — |
| 2008-02-29 | $24.77 | $24.77 | 646,000 | — | — |
| 2008-02-28 | $26.16 | $26.16 | 1,030,100 | — | — |
| 2008-02-27 | $24.41 | $24.41 | 639,500 | — | — |
| 2008-02-26 | $24.48 | $24.48 | 1,052,000 | — | — |
| 2008-02-25 | $22.79 | $22.79 | 476,100 | — | — |
| 2008-02-22 | $22.37 | $22.37 | 356,500 | — | — |
| 2008-02-21 | $22.78 | $22.78 | 317,000 | — | — |
| 2008-02-20 | $23.25 | $23.25 | 276,100 | — | — |
| 2008-02-19 | $22.66 | $22.66 | 287,000 | — | — |
| 2008-02-15 | $22.68 | $22.68 | 296,500 | — | — |
| 2008-02-14 | $22.89 | $22.89 | 335,900 | — | — |
| 2008-02-13 | $24.07 | $24.07 | 406,400 | — | — |
| 2008-02-12 | $22.84 | $22.84 | 552,500 | — | — |
| 2008-02-11 | $23.01 | $23.01 | 474,300 | — | — |
| 2008-02-08 | $22.24 | $22.24 | 362,900 | — | — |
| 2008-02-07 | $22.12 | $22.12 | 481,300 | — | — |
| 2008-02-06 | $21.73 | $21.73 | 304,900 | — | — |
| 2008-02-05 | $22.22 | $22.22 | 400,400 | — | — |
| 2008-02-04 | $23.37 | $23.37 | 483,700 | — | — |
| 2008-02-01 | $23.57 | $23.57 | 680,200 | — | — |
| 2008-01-31 | $22.59 | $22.59 | 508,400 | — | — |
| 2008-01-30 | $22.10 | $22.10 | 468,400 | — | — |
| 2008-01-29 | $21.71 | $21.71 | 513,400 | — | — |
| 2008-01-28 | $22.27 | $22.27 | 625,700 | — | — |
| 2008-01-25 | $21.88 | $21.88 | 1,046,500 | — | — |
| 2008-01-24 | $22.20 | $22.20 | 2,584,500 | — | — |
| 2008-01-23 | $19.84 | $19.84 | 1,291,800 | — | — |
| 2008-01-22 | $18.54 | $18.54 | 878,700 | — | — |
| 2008-01-18 | $19.21 | $19.21 | 661,800 | — | — |
| 2008-01-17 | $18.84 | $18.84 | 658,600 | — | — |
| 2008-01-16 | $19.41 | $19.41 | 1,117,300 | — | — |
| 2008-01-15 | $19.61 | $19.61 | 687,800 | — | — |
| 2008-01-14 | $20.20 | $20.20 | 697,000 | — | — |
| 2008-01-11 | $20.79 | $20.79 | 613,000 | — | — |
| 2008-01-10 | $22.43 | $22.43 | 499,300 | — | — |
| 2008-01-09 | $21.43 | $21.43 | 705,000 | — | — |
| 2008-01-08 | $20.91 | $20.91 | 661,300 | — | — |
| 2008-01-07 | $22.30 | $22.30 | 615,500 | — | — |
| 2008-01-04 | $22.65 | $22.65 | 601,100 | — | — |
| 2008-01-03 | $25.11 | $25.11 | 511,400 | — | — |
| 2008-01-02 | $25.10 | $25.10 | 523,400 | — | — |