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
- 2005-04-06 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 | $18.27 | $18.59 | 394,800 | — | — |
| 2008-12-30 | $17.10 | $17.40 | 333,900 | — | — |
| 2008-12-29 | $17.01 | $17.31 | 153,500 | — | — |
| 2008-12-26 | $17.45 | $17.76 | 93,600 | — | — |
| 2008-12-24 | $17.48 | $17.79 | 93,600 | — | — |
| 2008-12-23 | $17.20 | $17.50 | 163,500 | — | — |
| 2008-12-22 | $18.03 | $18.35 | 141,200 | — | — |
| 2008-12-19 | $18.15 | $18.47 | 226,800 | — | — |
| 2008-12-18 | $18.56 | $18.88 | 179,600 | — | — |
| 2008-12-17 | $19.77 | $20.12 | 242,700 | — | — |
| 2008-12-16 | $19.71 | $20.05 | 133,200 | — | — |
| 2008-12-15 | $18.30 | $18.62 | 120,300 | — | — |
| 2008-12-12 | $18.22 | $18.54 | 191,300 | — | — |
| 2008-12-11 | $17.62 | $17.93 | 134,900 | — | — |
| 2008-12-10 | $18.90 | $19.23 | 116,700 | — | — |
| 2008-12-09 | $17.81 | $18.12 | 243,700 | — | — |
| 2008-12-08 | $18.30 | $18.62 | 260,900 | — | — |
| 2008-12-05 | $18.00 | $18.31 | 253,300 | — | — |
| 2008-12-04 | $18.63 | $18.96 | 142,800 | — | — |
| 2008-12-03 | $19.94 | $20.29 | 179,400 | — | — |
| 2008-12-02 | $20.35 | $20.71 | 118,800 | — | — |
| 2008-12-01 | $19.11 | $19.44 | 141,200 | — | — |
| 2008-11-28 | $21.74 | $22.12 | 43,300 | — | — |
| 2008-11-26 | $21.95 | $22.33 | 102,000 | — | — |
| 2008-11-25 | $20.32 | $20.68 | 126,300 | — | — |
| 2008-11-24 | $20.02 | $20.37 | 154,200 | — | — |
| 2008-11-21 | $18.33 | $18.65 | 230,700 | — | — |
| 2008-11-20 | $17.58 | $17.89 | 391,500 | — | — |
| 2008-11-19 | $18.21 | $18.53 | 210,300 | — | — |
| 2008-11-18 | $20.86 | $21.16 | 184,200 | — | — |
| 2008-11-17 | $20.71 | $21.01 | 99,800 | — | — |
| 2008-11-14 | $20.72 | $21.02 | 185,600 | — | — |
| 2008-11-13 | $22.13 | $22.45 | 236,000 | — | — |
| 2008-11-12 | $20.56 | $20.86 | 113,000 | — | — |
| 2008-11-11 | $22.12 | $22.44 | 138,100 | — | — |
| 2008-11-10 | $22.22 | $22.54 | 95,900 | — | — |
| 2008-11-07 | $22.31 | $22.64 | 86,000 | — | — |
| 2008-11-06 | $21.58 | $21.89 | 230,600 | — | — |
| 2008-11-05 | $23.79 | $24.14 | 99,900 | — | — |
| 2008-11-04 | $26.17 | $26.55 | 135,300 | — | — |
| 2008-11-03 | $25.63 | $26.00 | 175,100 | — | — |
| 2008-10-31 | $26.11 | $26.49 | 265,200 | — | — |
| 2008-10-30 | $24.79 | $25.15 | 260,900 | — | — |
| 2008-10-29 | $21.50 | $21.81 | 201,800 | — | — |
| 2008-10-28 | $20.33 | $20.63 | 176,500 | — | — |
| 2008-10-27 | $18.47 | $18.74 | 294,800 | — | — |
| 2008-10-24 | $18.60 | $18.87 | 231,500 | — | — |
| 2008-10-23 | $19.90 | $20.19 | 494,300 | — | — |
| 2008-10-22 | $20.44 | $20.74 | 284,600 | — | — |
| 2008-10-21 | $21.27 | $21.58 | 211,900 | — | — |
| 2008-10-20 | $22.44 | $22.77 | 382,600 | — | — |
| 2008-10-17 | $19.80 | $20.09 | 630,900 | — | — |
| 2008-10-16 | $20.16 | $20.45 | 274,400 | — | — |
| 2008-10-15 | $19.08 | $19.36 | 305,400 | — | — |
| 2008-10-14 | $22.25 | $22.57 | 393,100 | — | — |
| 2008-10-13 | $24.00 | $24.35 | 233,000 | — | — |
| 2008-10-10 | $22.34 | $22.67 | 235,800 | — | — |
| 2008-10-09 | $21.91 | $22.23 | 253,000 | — | — |
| 2008-10-08 | $22.51 | $22.84 | 273,400 | — | — |
| 2008-10-07 | $21.63 | $21.95 | 220,200 | — | — |
| 2008-10-06 | $21.89 | $22.21 | 379,800 | — | — |
| 2008-10-03 | $23.88 | $24.23 | 886,700 | — | — |
| 2008-10-02 | $25.46 | $25.83 | 200,500 | — | — |
| 2008-10-01 | $28.39 | $28.80 | 101,700 | — | — |
| 2008-09-30 | $29.27 | $29.70 | 187,300 | — | — |
| 2008-09-29 | $29.20 | $29.63 | 274,400 | — | — |
| 2008-09-26 | $31.04 | $31.49 | 261,600 | — | — |
| 2008-09-25 | $32.46 | $32.93 | 185,800 | — | — |
| 2008-09-24 | $32.50 | $32.97 | 164,200 | — | — |
| 2008-09-23 | $34.11 | $34.61 | 106,400 | — | — |
| 2008-09-22 | $34.94 | $35.45 | 153,200 | — | — |
| 2008-09-19 | $35.95 | $36.47 | 538,500 | — | — |
| 2008-09-18 | $36.77 | $37.31 | 373,400 | — | — |
| 2008-09-17 | $35.67 | $36.19 | 417,700 | — | — |
| 2008-09-16 | $35.83 | $36.35 | 231,600 | — | — |
| 2008-09-15 | $35.22 | $35.73 | 172,700 | — | — |
| 2008-09-12 | $35.80 | $36.32 | 255,400 | — | — |
| 2008-09-11 | $34.59 | $35.09 | 309,400 | — | — |
| 2008-09-10 | $31.28 | $31.74 | 256,600 | — | — |
| 2008-09-09 | $30.71 | $31.16 | 166,300 | — | — |
| 2008-09-08 | $32.37 | $32.84 | 135,900 | — | — |
| 2008-09-05 | $32.71 | $33.19 | 197,100 | — | — |
| 2008-09-04 | $32.86 | $33.34 | 295,400 | — | — |
| 2008-09-03 | $35.38 | $35.90 | 253,900 | — | — |
| 2008-09-02 | $36.05 | $36.58 | 366,700 | — | — |
| 2008-08-29 | $36.97 | $37.51 | 222,300 | — | — |
| 2008-08-28 | $37.46 | $38.01 | 239,600 | — | — |
| 2008-08-27 | $36.03 | $36.55 | 381,600 | — | — |
| 2008-08-26 | $33.65 | $34.14 | 104,000 | — | — |
| 2008-08-25 | $33.00 | $33.48 | 132,000 | — | — |
| 2008-08-22 | $32.79 | $33.27 | 131,200 | — | — |
| 2008-08-21 | $30.97 | $31.42 | 119,900 | — | — |
| 2008-08-20 | $30.31 | $30.75 | 207,800 | — | — |
| 2008-08-19 | $31.31 | $31.71 | 176,700 | — | — |
| 2008-08-18 | $31.28 | $31.67 | 202,800 | — | — |
| 2008-08-15 | $30.83 | $31.22 | 285,700 | — | — |
| 2008-08-14 | $32.41 | $32.82 | 274,100 | — | — |
| 2008-08-13 | $31.26 | $31.65 | 292,700 | — | — |
| 2008-08-12 | $31.36 | $31.76 | 251,300 | — | — |
| 2008-08-11 | $31.11 | $31.50 | 250,100 | — | — |
| 2008-08-08 | $30.77 | $31.16 | 246,400 | — | — |
| 2008-08-07 | $29.38 | $29.75 | 243,200 | — | — |
| 2008-08-06 | $28.88 | $29.24 | 268,000 | — | — |
| 2008-08-05 | $28.35 | $28.71 | 492,300 | — | — |
| 2008-08-04 | $27.94 | $28.29 | 1,045,700 | — | — |
| 2008-08-01 | $36.13 | $36.59 | 227,100 | — | — |
| 2008-07-31 | $38.09 | $38.57 | 119,600 | — | — |
| 2008-07-30 | $39.16 | $39.65 | 158,500 | — | — |
| 2008-07-29 | $37.82 | $38.30 | 130,400 | — | — |
| 2008-07-28 | $35.45 | $35.90 | 130,100 | — | — |
| 2008-07-25 | $35.53 | $35.98 | 149,900 | — | — |
| 2008-07-24 | $33.01 | $33.43 | 97,700 | — | — |
| 2008-07-23 | $34.02 | $34.45 | 158,000 | — | — |
| 2008-07-22 | $34.28 | $34.71 | 88,600 | — | — |
| 2008-07-21 | $33.00 | $33.42 | 85,800 | — | — |
| 2008-07-18 | $33.12 | $33.54 | 93,200 | — | — |
| 2008-07-17 | $32.76 | $33.17 | 141,500 | — | — |
| 2008-07-16 | $33.17 | $33.59 | 93,500 | — | — |
| 2008-07-15 | $30.56 | $30.95 | 90,000 | — | — |
| 2008-07-14 | $31.39 | $31.79 | 88,900 | — | — |
| 2008-07-11 | $31.14 | $31.53 | 303,200 | — | — |
| 2008-07-10 | $31.99 | $32.39 | 231,900 | — | — |
| 2008-07-09 | $30.82 | $31.21 | 111,600 | — | — |
| 2008-07-08 | $31.83 | $32.23 | 282,400 | — | — |
| 2008-07-07 | $31.41 | $31.81 | 294,300 | — | — |
| 2008-07-03 | $32.56 | $32.97 | 69,900 | — | — |
| 2008-07-02 | $32.58 | $32.99 | 164,400 | — | — |
| 2008-07-01 | $34.93 | $35.37 | 144,000 | — | — |
| 2008-06-30 | $35.50 | $35.95 | 192,400 | — | — |
| 2008-06-27 | $36.81 | $37.27 | 264,200 | — | — |
| 2008-06-26 | $36.85 | $37.32 | 162,100 | — | — |
| 2008-06-25 | $37.15 | $37.62 | 250,200 | — | — |
| 2008-06-24 | $37.90 | $38.38 | 263,500 | — | — |
| 2008-06-23 | $39.47 | $39.97 | 178,000 | — | — |
| 2008-06-20 | $40.23 | $40.74 | 277,300 | — | — |
| 2008-06-19 | $42.78 | $43.32 | 342,500 | — | — |
| 2008-06-18 | $40.19 | $40.70 | 153,200 | — | — |
| 2008-06-17 | $40.53 | $41.04 | 126,000 | — | — |
| 2008-06-16 | $40.61 | $41.12 | 112,300 | — | — |
| 2008-06-13 | $40.74 | $41.25 | 108,500 | — | — |
| 2008-06-12 | $40.20 | $40.71 | 194,700 | — | — |
| 2008-06-11 | $40.09 | $40.60 | 167,100 | — | — |
| 2008-06-10 | $42.27 | $42.80 | 188,200 | — | — |
| 2008-06-09 | $41.83 | $42.36 | 227,500 | — | — |
| 2008-06-06 | $41.05 | $41.57 | 368,200 | — | — |
| 2008-06-05 | $41.80 | $42.33 | 356,200 | — | — |
| 2008-06-04 | $42.20 | $42.73 | 233,900 | — | — |
| 2008-06-03 | $41.82 | $42.35 | 251,400 | — | — |
| 2008-06-02 | $43.58 | $44.13 | 339,500 | — | — |
| 2008-05-30 | $43.60 | $44.15 | 299,000 | — | — |
| 2008-05-29 | $44.63 | $45.19 | 379,400 | — | — |
| 2008-05-28 | $43.16 | $43.70 | 309,400 | — | — |
| 2008-05-27 | $41.38 | $41.90 | 238,100 | — | — |
| 2008-05-23 | $39.95 | $40.45 | 292,500 | — | — |
| 2008-05-22 | $39.91 | $40.41 | 227,300 | — | — |
| 2008-05-21 | $38.57 | $39.06 | 181,300 | — | — |
| 2008-05-20 | $38.22 | $38.64 | 159,200 | — | — |
| 2008-05-19 | $38.73 | $39.16 | 199,500 | — | — |
| 2008-05-16 | $37.52 | $37.93 | 173,800 | — | — |
| 2008-05-15 | $38.21 | $38.63 | 260,400 | — | — |
| 2008-05-14 | $37.59 | $38.00 | 183,800 | — | — |
| 2008-05-13 | $38.02 | $38.44 | 268,800 | — | — |
| 2008-05-12 | $37.60 | $38.01 | 286,300 | — | — |
| 2008-05-09 | $37.58 | $37.99 | 390,300 | — | — |
| 2008-05-08 | $34.27 | $34.65 | 310,400 | — | — |
| 2008-05-07 | $35.00 | $35.39 | 175,700 | — | — |
| 2008-05-06 | $35.15 | $35.54 | 269,000 | — | — |
| 2008-05-05 | $34.77 | $35.15 | 384,200 | — | — |
| 2008-05-02 | $37.00 | $37.41 | 368,300 | — | — |
| 2008-05-01 | $37.98 | $38.40 | 638,000 | — | — |
| 2008-04-30 | $38.40 | $38.82 | 162,700 | — | — |
| 2008-04-29 | $38.76 | $39.19 | 290,700 | — | — |
| 2008-04-28 | $40.55 | $41.00 | 324,500 | — | — |
| 2008-04-25 | $39.43 | $39.87 | 240,100 | — | — |
| 2008-04-24 | $37.53 | $37.94 | 198,400 | — | — |
| 2008-04-23 | $36.35 | $36.75 | 189,800 | — | — |
| 2008-04-22 | $36.87 | $37.28 | 129,900 | — | — |
| 2008-04-21 | $37.95 | $38.37 | 150,300 | — | — |
| 2008-04-18 | $37.73 | $38.15 | 129,700 | — | — |
| 2008-04-17 | $35.67 | $36.06 | 127,300 | — | — |
| 2008-04-16 | $37.48 | $37.89 | 249,000 | — | — |
| 2008-04-15 | $34.51 | $34.89 | 176,400 | — | — |
| 2008-04-14 | $33.68 | $34.05 | 189,900 | — | — |
| 2008-04-11 | $33.56 | $33.93 | 272,700 | — | — |
| 2008-04-10 | $35.24 | $35.63 | 172,700 | — | — |
| 2008-04-09 | $33.86 | $34.23 | 269,000 | — | — |
| 2008-04-08 | $36.56 | $36.96 | 134,700 | — | — |
| 2008-04-07 | $36.93 | $37.34 | 132,300 | — | — |
| 2008-04-04 | $36.48 | $36.88 | 143,400 | — | — |
| 2008-04-03 | $36.15 | $36.55 | 185,100 | — | — |
| 2008-04-02 | $35.37 | $35.76 | 87,500 | — | — |
| 2008-04-01 | $35.25 | $35.64 | 146,500 | — | — |
| 2008-03-31 | $34.30 | $34.68 | 104,300 | — | — |
| 2008-03-28 | $33.66 | $34.03 | 155,300 | — | — |
| 2008-03-27 | $34.53 | $34.91 | 122,800 | — | — |
| 2008-03-26 | $35.04 | $35.43 | 105,800 | — | — |
| 2008-03-25 | $35.50 | $35.89 | 164,300 | — | — |
| 2008-03-24 | $35.60 | $35.99 | 237,400 | — | — |
| 2008-03-20 | $35.43 | $35.82 | 306,700 | — | — |
| 2008-03-19 | $35.60 | $35.99 | 281,500 | — | — |
| 2008-03-18 | $37.50 | $37.91 | 341,700 | — | — |
| 2008-03-17 | $38.16 | $38.58 | 338,600 | — | — |
| 2008-03-14 | $37.20 | $37.61 | 258,900 | — | — |
| 2008-03-13 | $38.03 | $38.45 | 228,800 | — | — |
| 2008-03-12 | $36.49 | $36.89 | 151,800 | — | — |
| 2008-03-11 | $37.12 | $37.53 | 319,000 | — | — |
| 2008-03-10 | $36.97 | $37.38 | 218,900 | — | — |
| 2008-03-07 | $38.45 | $38.87 | 136,100 | — | — |
| 2008-03-06 | $38.35 | $38.77 | 156,100 | — | — |
| 2008-03-05 | $39.26 | $39.69 | 106,400 | — | — |
| 2008-03-04 | $39.11 | $39.54 | 183,600 | — | — |
| 2008-03-03 | $39.86 | $40.30 | 165,700 | — | — |
| 2008-02-29 | $40.08 | $40.52 | 221,300 | — | — |
| 2008-02-28 | $40.24 | $40.68 | 175,500 | — | — |
| 2008-02-27 | $40.81 | $41.26 | 403,400 | — | — |
| 2008-02-26 | $41.78 | $42.24 | 122,300 | — | — |
| 2008-02-25 | $41.88 | $42.34 | 267,700 | — | — |
| 2008-02-22 | $41.27 | $41.73 | 414,800 | — | — |
| 2008-02-21 | $40.58 | $41.03 | 231,500 | — | — |
| 2008-02-20 | $40.02 | $40.46 | 369,400 | — | — |
| 2008-02-19 | $40.80 | $41.19 | 315,600 | — | — |
| 2008-02-15 | $39.99 | $40.37 | 308,800 | — | — |
| 2008-02-14 | $39.82 | $40.20 | 258,900 | — | — |
| 2008-02-13 | $40.18 | $40.56 | 511,400 | — | — |
| 2008-02-12 | $39.21 | $39.58 | 327,700 | — | — |
| 2008-02-11 | $41.27 | $41.66 | 219,400 | — | — |
| 2008-02-08 | $41.22 | $41.61 | 298,100 | — | — |
| 2008-02-07 | $41.35 | $41.74 | 396,100 | — | — |
| 2008-02-06 | $41.52 | $41.92 | 927,800 | — | — |
| 2008-02-05 | $38.38 | $38.75 | 321,600 | — | — |
| 2008-02-04 | $39.93 | $40.31 | 432,200 | — | — |
| 2008-02-01 | $38.34 | $38.71 | 343,500 | — | — |
| 2008-01-31 | $37.71 | $38.07 | 441,800 | — | — |
| 2008-01-30 | $35.60 | $35.94 | 244,300 | — | — |
| 2008-01-29 | $36.65 | $37.00 | 289,800 | — | — |
| 2008-01-28 | $35.98 | $36.32 | 485,800 | — | — |
| 2008-01-25 | $35.63 | $35.97 | 771,400 | — | — |
| 2008-01-24 | $31.24 | $31.54 | 218,700 | — | — |
| 2008-01-23 | $31.85 | $32.15 | 289,900 | — | — |
| 2008-01-22 | $29.02 | $29.30 | 186,100 | — | — |
| 2008-01-18 | $28.86 | $29.14 | 264,300 | — | — |
| 2008-01-17 | $29.59 | $29.87 | 206,800 | — | — |
| 2008-01-16 | $31.39 | $31.69 | 160,400 | — | — |
| 2008-01-15 | $30.74 | $31.03 | 289,400 | — | — |
| 2008-01-14 | $30.51 | $30.80 | 219,600 | — | — |
| 2008-01-11 | $30.47 | $30.76 | 247,500 | — | — |
| 2008-01-10 | $31.13 | $31.43 | 356,700 | — | — |
| 2008-01-09 | $30.10 | $30.39 | 594,700 | — | — |
| 2008-01-08 | $30.72 | $31.01 | 257,300 | — | — |
| 2008-01-07 | $31.71 | $32.01 | 213,800 | — | — |
| 2008-01-04 | $31.81 | $32.11 | 208,700 | — | — |
| 2008-01-03 | $33.82 | $34.14 | 163,800 | — | — |
| 2008-01-02 | $35.06 | $35.39 | 171,700 | — | — |