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 | $20.13 | $26.02 | 578,600 | — | — |
| 2008-12-30 | $19.31 | $24.96 | 468,000 | — | — |
| 2008-12-29 | $18.55 | $23.98 | 472,700 | — | — |
| 2008-12-26 | $19.48 | $25.18 | 235,300 | — | — |
| 2008-12-24 | $18.73 | $24.21 | 196,300 | — | — |
| 2008-12-23 | $18.63 | $24.08 | 803,500 | — | — |
| 2008-12-22 | $18.95 | $24.50 | 610,500 | — | — |
| 2008-12-19 | $19.94 | $25.78 | 1,564,500 | — | — |
| 2008-12-18 | $19.38 | $25.05 | 1,009,300 | — | — |
| 2008-12-17 | $19.97 | $25.82 | 456,600 | — | — |
| 2008-12-16 | $19.32 | $24.97 | 661,200 | — | — |
| 2008-12-15 | $17.92 | $23.17 | 747,800 | — | — |
| 2008-12-12 | $18.23 | $23.57 | 595,900 | — | — |
| 2008-12-11 | $17.58 | $22.73 | 1,041,100 | — | — |
| 2008-12-10 | $19.74 | $25.52 | 721,400 | — | — |
| 2008-12-09 | $19.99 | $25.84 | 870,200 | — | — |
| 2008-12-08 | $20.81 | $26.90 | 1,028,600 | — | — |
| 2008-12-05 | $20.03 | $25.89 | 973,900 | — | — |
| 2008-12-04 | $18.56 | $23.99 | 861,000 | — | — |
| 2008-12-03 | $18.21 | $23.54 | 737,500 | — | — |
| 2008-12-02 | $16.52 | $21.36 | 630,800 | — | — |
| 2008-12-01 | $15.92 | $20.58 | 743,200 | — | — |
| 2008-11-28 | $17.44 | $22.54 | 268,500 | — | — |
| 2008-11-26 | $18.06 | $23.35 | 1,021,300 | — | — |
| 2008-11-25 | $15.58 | $20.14 | 954,700 | — | — |
| 2008-11-24 | $15.82 | $20.45 | 1,031,000 | — | — |
| 2008-11-21 | $14.40 | $18.61 | 1,260,000 | — | — |
| 2008-11-20 | $13.63 | $17.62 | 1,777,600 | — | — |
| 2008-11-19 | $15.00 | $19.39 | 2,811,300 | — | — |
| 2008-11-18 | $15.51 | $20.05 | 1,084,700 | — | — |
| 2008-11-17 | $16.71 | $21.60 | 793,900 | — | — |
| 2008-11-14 | $17.14 | $22.16 | 636,200 | — | — |
| 2008-11-13 | $18.40 | $23.79 | 1,482,000 | — | — |
| 2008-11-12 | $17.70 | $22.88 | 809,400 | — | — |
| 2008-11-11 | $18.72 | $24.20 | 761,200 | — | — |
| 2008-11-10 | $19.12 | $24.72 | 606,300 | — | — |
| 2008-11-07 | $20.18 | $26.04 | 1,121,400 | — | — |
| 2008-11-06 | $19.94 | $25.73 | 1,926,800 | — | — |
| 2008-11-05 | $23.15 | $29.87 | 791,100 | — | — |
| 2008-11-04 | $23.48 | $30.30 | 923,200 | — | — |
| 2008-11-03 | $23.10 | $29.80 | 702,500 | — | — |
| 2008-10-31 | $24.51 | $31.62 | 1,033,100 | — | — |
| 2008-10-30 | $22.50 | $29.03 | 1,465,400 | — | — |
| 2008-10-29 | $21.68 | $27.97 | 1,825,700 | — | — |
| 2008-10-28 | $22.72 | $29.31 | 2,426,500 | — | — |
| 2008-10-27 | $21.95 | $28.32 | 658,100 | — | — |
| 2008-10-24 | $22.41 | $28.91 | 1,292,800 | — | — |
| 2008-10-23 | $22.99 | $29.66 | 1,154,000 | — | — |
| 2008-10-22 | $24.19 | $31.21 | 1,522,900 | — | — |
| 2008-10-21 | $26.42 | $34.09 | 1,097,500 | — | — |
| 2008-10-20 | $28.04 | $36.18 | 740,600 | — | — |
| 2008-10-17 | $28.64 | $36.95 | 966,200 | — | — |
| 2008-10-16 | $28.75 | $37.09 | 1,412,900 | — | — |
| 2008-10-15 | $27.39 | $35.34 | 2,041,200 | — | — |
| 2008-10-14 | $30.87 | $39.83 | 758,800 | — | — |
| 2008-10-13 | $32.55 | $42.00 | 844,300 | — | — |
| 2008-10-10 | $30.78 | $39.71 | 1,622,400 | — | — |
| 2008-10-09 | $30.37 | $39.19 | 1,200,300 | — | — |
| 2008-10-08 | $32.63 | $42.10 | 2,276,900 | — | — |
| 2008-10-07 | $32.25 | $41.61 | 1,169,600 | — | — |
| 2008-10-06 | $33.11 | $42.72 | 1,297,800 | — | — |
| 2008-10-03 | $34.07 | $43.96 | 992,700 | — | — |
| 2008-10-02 | $35.34 | $45.60 | 1,026,700 | — | — |
| 2008-10-01 | $37.36 | $48.20 | 639,700 | — | — |
| 2008-09-30 | $37.91 | $48.91 | 663,300 | — | — |
| 2008-09-29 | $36.70 | $47.35 | 1,277,300 | — | — |
| 2008-09-26 | $37.40 | $48.26 | 1,037,900 | — | — |
| 2008-09-25 | $37.30 | $48.13 | 1,295,800 | — | — |
| 2008-09-24 | $37.18 | $47.97 | 673,900 | — | — |
| 2008-09-23 | $38.37 | $49.51 | 587,800 | — | — |
| 2008-09-22 | $38.69 | $49.92 | 1,032,000 | — | — |
| 2008-09-19 | $41.97 | $54.15 | 1,435,200 | — | — |
| 2008-09-18 | $40.84 | $52.69 | 1,542,300 | — | — |
| 2008-09-17 | $39.69 | $51.21 | 1,093,800 | — | — |
| 2008-09-16 | $41.80 | $53.93 | 1,313,000 | — | — |
| 2008-09-15 | $40.61 | $52.40 | 1,190,800 | — | — |
| 2008-09-12 | $41.32 | $53.31 | 626,600 | — | — |
| 2008-09-11 | $41.59 | $53.66 | 1,189,300 | — | — |
| 2008-09-10 | $41.13 | $53.07 | 1,091,400 | — | — |
| 2008-09-09 | $40.49 | $52.24 | 1,392,300 | — | — |
| 2008-09-08 | $40.96 | $52.85 | 1,047,000 | — | — |
| 2008-09-05 | $39.50 | $50.97 | 908,500 | — | — |
| 2008-09-04 | $38.89 | $50.18 | 1,622,000 | — | — |
| 2008-09-03 | $40.44 | $52.18 | 2,179,800 | — | — |
| 2008-09-02 | $39.80 | $51.35 | 1,571,700 | — | — |
| 2008-08-29 | $38.06 | $49.11 | 778,600 | — | — |
| 2008-08-28 | $38.47 | $49.64 | 1,147,400 | — | — |
| 2008-08-27 | $37.13 | $47.91 | 1,033,000 | — | — |
| 2008-08-26 | $36.69 | $47.34 | 1,720,800 | — | — |
| 2008-08-25 | $35.13 | $45.33 | 1,364,900 | — | — |
| 2008-08-22 | $35.93 | $46.36 | 1,435,100 | — | — |
| 2008-08-21 | $34.75 | $44.84 | 2,900,900 | — | — |
| 2008-08-20 | $36.05 | $46.51 | 1,438,300 | — | — |
| 2008-08-19 | $36.75 | $47.42 | 904,200 | — | — |
| 2008-08-18 | $37.97 | $48.94 | 1,309,200 | — | — |
| 2008-08-15 | $39.41 | $50.80 | 815,700 | — | — |
| 2008-08-14 | $38.95 | $50.21 | 1,696,800 | — | — |
| 2008-08-13 | $38.48 | $49.60 | 1,216,800 | — | — |
| 2008-08-12 | $39.64 | $51.09 | 1,121,900 | — | — |
| 2008-08-11 | $40.74 | $52.51 | 1,053,300 | — | — |
| 2008-08-08 | $39.65 | $51.11 | 634,300 | — | — |
| 2008-08-07 | $37.17 | $47.91 | 565,200 | — | — |
| 2008-08-06 | $37.62 | $48.49 | 752,700 | — | — |
| 2008-08-05 | $37.31 | $48.09 | 873,700 | — | — |
| 2008-08-04 | $35.14 | $45.29 | 669,100 | — | — |
| 2008-08-01 | $35.38 | $45.60 | 798,400 | — | — |
| 2008-07-31 | $35.40 | $45.63 | 1,373,800 | — | — |
| 2008-07-30 | $36.02 | $46.43 | 765,900 | — | — |
| 2008-07-29 | $35.68 | $45.99 | 680,000 | — | — |
| 2008-07-28 | $34.62 | $44.62 | 760,900 | — | — |
| 2008-07-25 | $35.35 | $45.56 | 862,100 | — | — |
| 2008-07-24 | $36.32 | $46.82 | 619,700 | — | — |
| 2008-07-23 | $38.15 | $49.17 | 1,036,200 | — | — |
| 2008-07-22 | $36.99 | $47.68 | 1,390,900 | — | — |
| 2008-07-21 | $35.85 | $46.21 | 885,700 | — | — |
| 2008-07-18 | $36.48 | $47.02 | 1,024,300 | — | — |
| 2008-07-17 | $37.12 | $47.85 | 1,217,200 | — | — |
| 2008-07-16 | $35.05 | $45.18 | 1,246,500 | — | — |
| 2008-07-15 | $33.52 | $43.21 | 1,320,100 | — | — |
| 2008-07-14 | $32.88 | $42.38 | 919,700 | — | — |
| 2008-07-11 | $32.94 | $42.46 | 1,753,100 | — | — |
| 2008-07-10 | $34.00 | $43.82 | 1,350,200 | — | — |
| 2008-07-09 | $35.44 | $45.68 | 763,800 | — | — |
| 2008-07-08 | $36.83 | $47.47 | 757,400 | — | — |
| 2008-07-07 | $35.70 | $46.02 | 1,016,500 | — | — |
| 2008-07-03 | $36.48 | $47.02 | 864,600 | — | — |
| 2008-07-02 | $36.66 | $47.25 | 1,383,500 | — | — |
| 2008-07-01 | $37.01 | $47.70 | 1,593,500 | — | — |
| 2008-06-30 | $36.62 | $47.20 | 1,163,300 | — | — |
| 2008-06-27 | $37.05 | $47.76 | 1,261,700 | — | — |
| 2008-06-26 | $37.74 | $48.65 | 726,600 | — | — |
| 2008-06-25 | $39.09 | $50.39 | 724,400 | — | — |
| 2008-06-24 | $38.60 | $49.75 | 1,439,300 | — | — |
| 2008-06-23 | $38.33 | $49.41 | 1,216,500 | — | — |
| 2008-06-20 | $40.33 | $51.98 | 1,342,600 | — | — |
| 2008-06-19 | $42.45 | $54.72 | 1,137,100 | — | — |
| 2008-06-18 | $40.65 | $52.40 | 1,101,600 | — | — |
| 2008-06-17 | $42.00 | $54.14 | 590,800 | — | — |
| 2008-06-16 | $42.45 | $54.72 | 826,600 | — | — |
| 2008-06-13 | $42.55 | $54.85 | 591,600 | — | — |
| 2008-06-12 | $41.05 | $52.91 | 802,900 | — | — |
| 2008-06-11 | $41.20 | $53.11 | 1,094,000 | — | — |
| 2008-06-10 | $42.79 | $55.15 | 1,185,100 | — | — |
| 2008-06-09 | $41.91 | $54.02 | 1,141,000 | — | — |
| 2008-06-06 | $41.60 | $53.62 | 1,899,200 | — | — |
| 2008-06-05 | $44.59 | $57.47 | 941,700 | — | — |
| 2008-06-04 | $43.81 | $56.47 | 946,400 | — | — |
| 2008-06-03 | $43.70 | $56.33 | 1,533,100 | — | — |
| 2008-06-02 | $43.93 | $56.62 | 1,124,800 | — | — |
| 2008-05-30 | $45.43 | $58.56 | 789,500 | — | — |
| 2008-05-29 | $46.09 | $59.41 | 994,100 | — | — |
| 2008-05-28 | $45.54 | $58.70 | 1,103,700 | — | — |
| 2008-05-27 | $44.56 | $57.44 | 855,400 | — | — |
| 2008-05-23 | $43.50 | $56.07 | 1,021,600 | — | — |
| 2008-05-22 | $44.32 | $57.13 | 1,696,600 | — | — |
| 2008-05-21 | $43.38 | $55.92 | 3,586,900 | — | — |
| 2008-05-20 | $45.76 | $58.98 | 1,574,800 | — | — |
| 2008-05-19 | $46.51 | $59.90 | 724,300 | — | — |
| 2008-05-16 | $46.58 | $59.99 | 680,000 | — | — |
| 2008-05-15 | $47.54 | $61.23 | 751,000 | — | — |
| 2008-05-14 | $47.00 | $60.53 | 1,115,600 | — | — |
| 2008-05-13 | $45.58 | $58.70 | 1,567,200 | — | — |
| 2008-05-12 | $43.78 | $56.38 | 874,300 | — | — |
| 2008-05-09 | $42.22 | $54.38 | 1,097,400 | — | — |
| 2008-05-08 | $42.71 | $55.01 | 786,800 | — | — |
| 2008-05-07 | $43.24 | $55.69 | 1,253,100 | — | — |
| 2008-05-06 | $43.98 | $56.64 | 1,096,200 | — | — |
| 2008-05-05 | $44.00 | $56.67 | 1,439,500 | — | — |
| 2008-05-02 | $43.01 | $55.39 | 1,448,800 | — | — |
| 2008-05-01 | $43.29 | $55.75 | 1,245,000 | — | — |
| 2008-04-30 | $42.21 | $54.36 | 2,468,800 | — | — |
| 2008-04-29 | $41.50 | $53.45 | 1,942,800 | — | — |
| 2008-04-28 | $39.05 | $50.29 | 1,234,600 | — | — |
| 2008-04-25 | $37.01 | $47.67 | 673,100 | — | — |
| 2008-04-24 | $36.28 | $46.73 | 1,568,200 | — | — |
| 2008-04-23 | $34.63 | $44.60 | 1,470,900 | — | — |
| 2008-04-22 | $35.09 | $45.19 | 909,200 | — | — |
| 2008-04-21 | $36.06 | $46.44 | 852,700 | — | — |
| 2008-04-18 | $36.97 | $47.61 | 1,050,300 | — | — |
| 2008-04-17 | $35.57 | $45.81 | 925,300 | — | — |
| 2008-04-16 | $35.58 | $45.82 | 1,282,300 | — | — |
| 2008-04-15 | $35.38 | $45.57 | 1,169,600 | — | — |
| 2008-04-14 | $36.57 | $47.10 | 618,200 | — | — |
| 2008-04-11 | $36.39 | $46.87 | 455,200 | — | — |
| 2008-04-10 | $37.00 | $47.65 | 933,100 | — | — |
| 2008-04-09 | $36.45 | $46.94 | 927,700 | — | — |
| 2008-04-08 | $38.48 | $49.56 | 457,400 | — | — |
| 2008-04-07 | $38.28 | $49.30 | 628,900 | — | — |
| 2008-04-04 | $38.89 | $50.09 | 497,500 | — | — |
| 2008-04-03 | $39.15 | $50.42 | 513,100 | — | — |
| 2008-04-02 | $38.93 | $50.14 | 1,022,300 | — | — |
| 2008-04-01 | $39.73 | $51.17 | 908,000 | — | — |
| 2008-03-31 | $37.92 | $48.84 | 747,200 | — | — |
| 2008-03-28 | $37.14 | $47.83 | 1,502,800 | — | — |
| 2008-03-27 | $38.09 | $49.06 | 755,300 | — | — |
| 2008-03-26 | $38.03 | $48.98 | 1,578,900 | — | — |
| 2008-03-25 | $38.51 | $49.60 | 3,793,300 | — | — |
| 2008-03-24 | $37.35 | $48.10 | 1,826,800 | — | — |
| 2008-03-20 | $35.13 | $45.24 | 1,221,100 | — | — |
| 2008-03-19 | $34.34 | $44.23 | 862,200 | — | — |
| 2008-03-18 | $35.10 | $45.16 | 1,062,700 | — | — |
| 2008-03-17 | $33.45 | $43.03 | 1,024,700 | — | — |
| 2008-03-14 | $33.67 | $43.32 | 1,077,900 | — | — |
| 2008-03-13 | $33.47 | $43.06 | 1,155,800 | — | — |
| 2008-03-12 | $33.96 | $43.69 | 1,605,300 | — | — |
| 2008-03-11 | $32.60 | $41.94 | 1,937,200 | — | — |
| 2008-03-10 | $31.78 | $40.89 | 737,700 | — | — |
| 2008-03-07 | $33.00 | $42.46 | 1,228,100 | — | — |
| 2008-03-06 | $33.22 | $42.74 | 937,300 | — | — |
| 2008-03-05 | $35.27 | $45.38 | 560,100 | — | — |
| 2008-03-04 | $35.25 | $45.35 | 861,500 | — | — |
| 2008-03-03 | $35.90 | $46.19 | 1,160,700 | — | — |
| 2008-02-29 | $36.51 | $46.97 | 694,500 | — | — |
| 2008-02-28 | $38.09 | $49.00 | 1,187,500 | — | — |
| 2008-02-27 | $39.90 | $51.33 | 2,030,000 | — | — |
| 2008-02-26 | $37.75 | $48.57 | 1,251,100 | — | — |
| 2008-02-25 | $36.85 | $47.41 | 1,094,500 | — | — |
| 2008-02-22 | $36.38 | $46.80 | 1,120,100 | — | — |
| 2008-02-21 | $37.13 | $47.77 | 749,900 | — | — |
| 2008-02-20 | $37.45 | $48.18 | 1,161,000 | — | — |
| 2008-02-19 | $37.06 | $47.68 | 715,900 | — | — |
| 2008-02-15 | $38.14 | $49.07 | 1,277,200 | — | — |
| 2008-02-14 | $39.17 | $50.39 | 1,634,000 | — | — |
| 2008-02-13 | $41.65 | $53.58 | 1,227,300 | — | — |
| 2008-02-12 | $42.38 | $54.52 | 1,031,700 | — | — |
| 2008-02-11 | $41.70 | $53.65 | 652,100 | — | — |
| 2008-02-08 | $40.42 | $52.00 | 417,700 | — | — |
| 2008-02-07 | $40.88 | $52.59 | 655,100 | — | — |
| 2008-02-06 | $39.46 | $50.77 | 1,056,500 | — | — |
| 2008-02-05 | $39.93 | $51.37 | 980,900 | — | — |
| 2008-02-04 | $41.23 | $53.04 | 841,600 | — | — |
| 2008-02-01 | $43.15 | $55.51 | 1,205,800 | — | — |
| 2008-01-31 | $42.09 | $54.15 | 1,255,600 | — | — |
| 2008-01-30 | $39.73 | $51.11 | 917,300 | — | — |
| 2008-01-29 | $40.02 | $51.49 | 1,140,000 | — | — |
| 2008-01-28 | $38.88 | $50.02 | 1,326,300 | — | — |
| 2008-01-25 | $38.58 | $49.63 | 2,128,100 | — | — |
| 2008-01-24 | $41.36 | $53.21 | 2,574,500 | — | — |
| 2008-01-23 | $39.91 | $51.34 | 2,238,100 | — | — |
| 2008-01-22 | $37.74 | $48.55 | 2,054,000 | — | — |
| 2008-01-18 | $35.69 | $45.92 | 2,397,900 | — | — |
| 2008-01-17 | $34.48 | $44.36 | 1,858,000 | — | — |
| 2008-01-16 | $36.29 | $46.69 | 2,456,000 | — | — |
| 2008-01-15 | $32.63 | $41.98 | 3,419,900 | — | — |
| 2008-01-14 | $33.14 | $42.64 | 867,600 | — | — |
| 2008-01-11 | $33.17 | $42.67 | 746,400 | — | — |
| 2008-01-10 | $34.46 | $44.33 | 1,420,100 | — | — |
| 2008-01-09 | $33.53 | $43.14 | 1,516,000 | — | — |
| 2008-01-08 | $33.47 | $43.06 | 1,199,300 | — | — |
| 2008-01-07 | $33.19 | $42.70 | 1,330,600 | — | — |
| 2008-01-04 | $32.69 | $42.06 | 1,267,300 | — | — |
| 2008-01-03 | $34.46 | $44.33 | 1,633,200 | — | — |
| 2008-01-02 | $36.24 | $46.62 | 998,500 | — | — |