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
- 1981-03-25 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 | $15.71 | $17.01 | 1,222,200 | — | — |
| 2008-12-30 | $15.28 | $16.54 | 903,800 | — | — |
| 2008-12-29 | $14.44 | $15.63 | 500,700 | — | — |
| 2008-12-26 | $14.76 | $15.98 | 718,000 | — | — |
| 2008-12-24 | $14.54 | $15.74 | 379,700 | — | — |
| 2008-12-23 | $14.78 | $16.00 | 989,400 | — | — |
| 2008-12-22 | $14.86 | $16.09 | 1,181,900 | — | — |
| 2008-12-19 | $15.82 | $17.13 | 2,331,000 | — | — |
| 2008-12-18 | $14.98 | $16.22 | 1,490,700 | — | — |
| 2008-12-17 | $15.08 | $16.32 | 1,832,800 | — | — |
| 2008-12-16 | $14.62 | $15.83 | 1,835,000 | — | — |
| 2008-12-15 | $13.31 | $14.41 | 1,055,500 | — | — |
| 2008-12-12 | $13.68 | $14.81 | 1,340,300 | — | — |
| 2008-12-11 | $13.76 | $14.90 | 1,296,100 | — | — |
| 2008-12-10 | $14.38 | $15.57 | 1,303,600 | — | — |
| 2008-12-09 | $14.42 | $15.61 | 1,819,100 | — | — |
| 2008-12-08 | $15.53 | $16.81 | 1,627,200 | — | — |
| 2008-12-05 | $14.51 | $15.71 | 1,549,900 | — | — |
| 2008-12-04 | $13.85 | $14.99 | 1,204,600 | — | — |
| 2008-12-03 | $14.82 | $16.04 | 881,400 | — | — |
| 2008-12-02 | $13.85 | $14.99 | 1,037,000 | — | — |
| 2008-12-01 | $13.20 | $14.29 | 1,177,300 | — | — |
| 2008-11-28 | $15.46 | $16.74 | 448,300 | — | — |
| 2008-11-26 | $15.13 | $16.38 | 1,325,200 | — | — |
| 2008-11-25 | $14.20 | $15.37 | 1,460,400 | — | — |
| 2008-11-24 | $14.08 | $15.24 | 1,758,000 | — | — |
| 2008-11-21 | $13.14 | $14.22 | 1,273,700 | — | — |
| 2008-11-20 | $12.25 | $13.26 | 1,472,100 | — | — |
| 2008-11-19 | $13.63 | $14.76 | 883,700 | — | — |
| 2008-11-18 | $15.43 | $16.70 | 938,000 | — | — |
| 2008-11-17 | $15.30 | $16.56 | 864,800 | — | — |
| 2008-11-14 | $15.67 | $16.96 | 946,900 | — | — |
| 2008-11-13 | $16.56 | $17.93 | 1,007,500 | — | — |
| 2008-11-12 | $14.90 | $16.13 | 789,300 | — | — |
| 2008-11-11 | $16.07 | $17.40 | 752,300 | — | — |
| 2008-11-10 | $16.13 | $17.46 | 635,500 | — | — |
| 2008-11-07 | $16.90 | $18.29 | 719,500 | — | — |
| 2008-11-06 | $15.76 | $17.06 | 892,100 | — | — |
| 2008-11-05 | $16.93 | $18.33 | 647,400 | — | — |
| 2008-11-04 | $18.39 | $19.91 | 783,800 | — | — |
| 2008-11-03 | $17.26 | $18.68 | 795,600 | — | — |
| 2008-10-31 | $17.68 | $19.14 | 685,400 | — | — |
| 2008-10-30 | $17.34 | $18.77 | 851,400 | — | — |
| 2008-10-29 | $16.52 | $17.88 | 897,900 | — | — |
| 2008-10-28 | $16.45 | $17.81 | 1,303,800 | — | — |
| 2008-10-27 | $13.95 | $15.10 | 768,400 | — | — |
| 2008-10-24 | $14.57 | $15.77 | 1,174,800 | — | — |
| 2008-10-23 | $14.65 | $15.86 | 1,118,900 | — | — |
| 2008-10-22 | $15.77 | $17.07 | 1,069,100 | — | — |
| 2008-10-21 | $17.52 | $18.97 | 1,159,800 | — | — |
| 2008-10-20 | $18.49 | $20.02 | 794,000 | — | — |
| 2008-10-17 | $17.15 | $18.57 | 581,100 | — | — |
| 2008-10-16 | $17.30 | $18.73 | 1,439,000 | — | — |
| 2008-10-15 | $16.34 | $17.69 | 1,517,900 | — | — |
| 2008-10-14 | $17.38 | $18.81 | 1,663,800 | — | — |
| 2008-10-13 | $17.74 | $19.20 | 1,365,000 | — | — |
| 2008-10-10 | $15.41 | $16.68 | 1,858,600 | — | — |
| 2008-10-09 | $15.47 | $16.75 | 1,748,200 | — | — |
| 2008-10-08 | $17.82 | $19.29 | 960,200 | — | — |
| 2008-10-07 | $18.40 | $19.92 | 871,300 | — | — |
| 2008-10-06 | $19.70 | $21.33 | 918,600 | — | — |
| 2008-10-03 | $21.20 | $22.95 | 584,100 | — | — |
| 2008-10-02 | $21.85 | $23.65 | 452,900 | — | — |
| 2008-10-01 | $23.77 | $25.73 | 554,200 | — | — |
| 2008-09-30 | $22.20 | $24.03 | 944,100 | — | — |
| 2008-09-29 | $18.95 | $20.51 | 1,097,600 | — | — |
| 2008-09-26 | $21.87 | $23.68 | 556,200 | — | — |
| 2008-09-25 | $22.30 | $24.14 | 545,600 | — | — |
| 2008-09-24 | $22.99 | $24.89 | 944,400 | — | — |
| 2008-09-23 | $22.02 | $23.84 | 850,200 | — | — |
| 2008-09-22 | $20.27 | $21.94 | 1,274,700 | — | — |
| 2008-09-19 | $21.38 | $23.14 | 3,690,400 | — | — |
| 2008-09-18 | $19.56 | $21.17 | 3,935,000 | — | — |
| 2008-09-17 | $20.34 | $22.02 | 1,914,200 | — | — |
| 2008-09-16 | $22.69 | $24.56 | 2,024,400 | — | — |
| 2008-09-15 | $22.70 | $24.57 | 1,441,900 | — | — |
| 2008-09-12 | $23.04 | $24.94 | 654,300 | — | — |
| 2008-09-11 | $22.80 | $24.68 | 802,200 | — | — |
| 2008-09-10 | $22.68 | $24.55 | 920,800 | — | — |
| 2008-09-09 | $22.63 | $24.50 | 1,472,900 | — | — |
| 2008-09-08 | $24.22 | $26.22 | 1,663,400 | — | — |
| 2008-09-05 | $23.15 | $25.06 | 1,018,700 | — | — |
| 2008-09-04 | $22.96 | $24.86 | 1,504,000 | — | — |
| 2008-09-03 | $23.73 | $25.69 | 919,500 | — | — |
| 2008-09-02 | $23.97 | $25.95 | 927,600 | — | — |
| 2008-08-29 | $23.62 | $25.57 | 938,600 | — | — |
| 2008-08-28 | $23.64 | $25.59 | 1,056,700 | — | — |
| 2008-08-27 | $22.94 | $24.83 | 529,000 | — | — |
| 2008-08-26 | $22.99 | $24.89 | 651,300 | — | — |
| 2008-08-25 | $22.67 | $24.54 | 551,200 | — | — |
| 2008-08-22 | $23.04 | $24.94 | 490,000 | — | — |
| 2008-08-21 | $22.56 | $24.42 | 645,100 | — | — |
| 2008-08-20 | $22.98 | $24.88 | 650,800 | — | — |
| 2008-08-19 | $22.70 | $24.57 | 782,500 | — | — |
| 2008-08-18 | $23.34 | $25.27 | 658,900 | — | — |
| 2008-08-15 | $24.09 | $26.08 | 815,900 | — | — |
| 2008-08-14 | $24.06 | $26.05 | 860,000 | — | — |
| 2008-08-13 | $23.98 | $25.96 | 918,400 | — | — |
| 2008-08-12 | $23.95 | $25.93 | 1,080,700 | — | — |
| 2008-08-11 | $24.48 | $26.50 | 724,800 | — | — |
| 2008-08-08 | $24.11 | $26.10 | 897,900 | — | — |
| 2008-08-07 | $23.02 | $24.92 | 1,095,200 | — | — |
| 2008-08-06 | $23.23 | $25.15 | 1,158,900 | — | — |
| 2008-08-05 | $23.51 | $25.45 | 1,677,500 | — | — |
| 2008-08-04 | $23.28 | $25.20 | 1,102,300 | — | — |
| 2008-08-01 | $23.50 | $25.44 | 1,161,900 | — | — |
| 2008-07-31 | $23.03 | $24.93 | 1,425,700 | — | — |
| 2008-07-30 | $23.53 | $25.47 | 1,389,800 | — | — |
| 2008-07-29 | $23.41 | $25.34 | 1,335,000 | — | — |
| 2008-07-28 | $22.16 | $23.99 | 1,298,000 | — | — |
| 2008-07-25 | $22.57 | $24.43 | 1,128,800 | — | — |
| 2008-07-24 | $22.79 | $24.67 | 2,263,500 | — | — |
| 2008-07-23 | $23.29 | $25.21 | 2,746,400 | — | — |
| 2008-07-22 | $23.47 | $25.41 | 1,258,900 | — | — |
| 2008-07-21 | $22.41 | $24.26 | 816,300 | — | — |
| 2008-07-18 | $22.97 | $24.87 | 1,039,900 | — | — |
| 2008-07-17 | $22.74 | $24.62 | 2,039,500 | — | — |
| 2008-07-16 | $22.90 | $24.79 | 1,375,000 | — | — |
| 2008-07-15 | $21.31 | $23.07 | 1,253,700 | — | — |
| 2008-07-14 | $21.35 | $23.11 | 1,493,900 | — | — |
| 2008-07-11 | $22.54 | $24.40 | 1,071,100 | — | — |
| 2008-07-10 | $22.65 | $24.52 | 1,056,800 | — | — |
| 2008-07-09 | $22.30 | $24.14 | 1,411,000 | — | — |
| 2008-07-08 | $23.35 | $25.28 | 1,298,200 | — | — |
| 2008-07-07 | $22.44 | $24.29 | 1,498,700 | — | — |
| 2008-07-03 | $22.53 | $24.39 | 853,100 | — | — |
| 2008-07-02 | $23.21 | $25.13 | 914,900 | — | — |
| 2008-07-01 | $23.90 | $25.87 | 1,347,000 | — | — |
| 2008-06-30 | $23.52 | $25.46 | 1,469,600 | — | — |
| 2008-06-27 | $23.75 | $25.71 | 1,563,700 | — | — |
| 2008-06-26 | $24.18 | $26.18 | 1,131,100 | — | — |
| 2008-06-25 | $25.40 | $27.50 | 889,000 | — | — |
| 2008-06-24 | $25.51 | $27.62 | 895,000 | — | — |
| 2008-06-23 | $25.51 | $27.62 | 736,100 | — | — |
| 2008-06-20 | $25.55 | $27.66 | 1,327,300 | — | — |
| 2008-06-19 | $26.39 | $28.57 | 935,500 | — | — |
| 2008-06-18 | $25.99 | $28.14 | 1,235,600 | — | — |
| 2008-06-17 | $25.50 | $27.60 | 1,048,000 | — | — |
| 2008-06-16 | $25.73 | $27.85 | 969,000 | — | — |
| 2008-06-13 | $25.59 | $27.70 | 1,435,600 | — | — |
| 2008-06-12 | $25.11 | $27.10 | 1,439,300 | — | — |
| 2008-06-11 | $24.81 | $26.77 | 1,383,900 | — | — |
| 2008-06-10 | $25.43 | $27.44 | 1,853,900 | — | — |
| 2008-06-09 | $24.62 | $26.57 | 1,549,700 | — | — |
| 2008-06-06 | $24.54 | $26.48 | 1,355,700 | — | — |
| 2008-06-05 | $25.55 | $27.57 | 1,850,600 | — | — |
| 2008-06-04 | $24.12 | $26.03 | 1,063,000 | — | — |
| 2008-06-03 | $23.98 | $25.88 | 1,476,800 | — | — |
| 2008-06-02 | $23.75 | $25.63 | 963,200 | — | — |
| 2008-05-30 | $24.12 | $26.03 | 1,109,300 | — | — |
| 2008-05-29 | $24.16 | $26.07 | 833,800 | — | — |
| 2008-05-28 | $23.45 | $25.30 | 737,900 | — | — |
| 2008-05-27 | $23.45 | $25.30 | 621,200 | — | — |
| 2008-05-23 | $23.23 | $25.07 | 1,203,700 | — | — |
| 2008-05-22 | $23.87 | $25.76 | 1,636,000 | — | — |
| 2008-05-21 | $22.89 | $24.70 | 708,800 | — | — |
| 2008-05-20 | $23.37 | $25.22 | 1,182,800 | — | — |
| 2008-05-19 | $23.81 | $25.69 | 826,100 | — | — |
| 2008-05-16 | $24.15 | $26.06 | 705,100 | — | — |
| 2008-05-15 | $24.28 | $26.20 | 825,600 | — | — |
| 2008-05-14 | $24.07 | $25.97 | 2,458,600 | — | — |
| 2008-05-13 | $23.41 | $25.26 | 1,234,600 | — | — |
| 2008-05-12 | $23.47 | $25.33 | 1,019,700 | — | — |
| 2008-05-09 | $23.45 | $25.30 | 902,300 | — | — |
| 2008-05-08 | $23.10 | $24.93 | 1,413,300 | — | — |
| 2008-05-07 | $23.72 | $25.60 | 1,207,000 | — | — |
| 2008-05-06 | $24.50 | $26.44 | 704,800 | — | — |
| 2008-05-05 | $24.65 | $26.60 | 729,400 | — | — |
| 2008-05-02 | $24.71 | $26.66 | 910,800 | — | — |
| 2008-05-01 | $24.73 | $26.69 | 1,602,000 | — | — |
| 2008-04-30 | $23.27 | $25.11 | 2,074,000 | — | — |
| 2008-04-29 | $23.85 | $25.74 | 1,685,500 | — | — |
| 2008-04-28 | $23.94 | $25.83 | 1,219,200 | — | — |
| 2008-04-25 | $24.27 | $26.19 | 1,081,400 | — | — |
| 2008-04-24 | $24.53 | $26.47 | 1,494,900 | — | — |
| 2008-04-23 | $24.34 | $26.27 | 2,794,300 | — | — |
| 2008-04-22 | $23.77 | $25.65 | 1,294,300 | — | — |
| 2008-04-21 | $24.69 | $26.64 | 520,200 | — | — |
| 2008-04-18 | $25.00 | $26.98 | 784,100 | — | — |
| 2008-04-17 | $24.84 | $26.80 | 686,700 | — | — |
| 2008-04-16 | $24.65 | $26.60 | 848,700 | — | — |
| 2008-04-15 | $24.07 | $25.97 | 854,500 | — | — |
| 2008-04-14 | $23.96 | $25.86 | 525,300 | — | — |
| 2008-04-11 | $24.05 | $25.95 | 763,700 | — | — |
| 2008-04-10 | $24.91 | $26.88 | 1,093,600 | — | — |
| 2008-04-09 | $25.17 | $27.16 | 702,100 | — | — |
| 2008-04-08 | $25.93 | $27.98 | 452,800 | — | — |
| 2008-04-07 | $26.32 | $28.40 | 505,700 | — | — |
| 2008-04-04 | $26.20 | $28.27 | 526,100 | — | — |
| 2008-04-03 | $26.52 | $28.62 | 681,400 | — | — |
| 2008-04-02 | $26.68 | $28.79 | 1,112,200 | — | — |
| 2008-04-01 | $26.16 | $28.23 | 822,000 | — | — |
| 2008-03-31 | $24.69 | $26.64 | 705,500 | — | — |
| 2008-03-28 | $24.43 | $26.36 | 672,100 | — | — |
| 2008-03-27 | $24.68 | $26.63 | 693,500 | — | — |
| 2008-03-26 | $25.06 | $27.04 | 716,700 | — | — |
| 2008-03-25 | $26.24 | $28.32 | 817,300 | — | — |
| 2008-03-24 | $25.80 | $27.84 | 717,300 | — | — |
| 2008-03-20 | $25.44 | $27.45 | 780,100 | — | — |
| 2008-03-19 | $24.41 | $26.34 | 785,100 | — | — |
| 2008-03-18 | $25.27 | $27.27 | 1,040,800 | — | — |
| 2008-03-17 | $23.93 | $25.82 | 1,208,200 | — | — |
| 2008-03-14 | $24.15 | $26.06 | 994,600 | — | — |
| 2008-03-13 | $24.97 | $26.94 | 1,094,500 | — | — |
| 2008-03-12 | $24.46 | $26.39 | 1,152,300 | — | — |
| 2008-03-11 | $25.18 | $27.17 | 1,393,900 | — | — |
| 2008-03-10 | $23.21 | $25.05 | 1,962,400 | — | — |
| 2008-03-07 | $24.11 | $26.02 | 1,272,200 | — | — |
| 2008-03-06 | $24.73 | $26.69 | 726,000 | — | — |
| 2008-03-05 | $25.49 | $27.51 | 1,055,900 | — | — |
| 2008-03-04 | $25.47 | $27.48 | 1,301,900 | — | — |
| 2008-03-03 | $25.04 | $27.02 | 752,600 | — | — |
| 2008-02-29 | $25.01 | $26.99 | 814,800 | — | — |
| 2008-02-28 | $25.76 | $27.80 | 915,000 | — | — |
| 2008-02-27 | $26.43 | $28.52 | 821,100 | — | — |
| 2008-02-26 | $25.74 | $27.78 | 1,145,800 | — | — |
| 2008-02-25 | $25.42 | $27.43 | 1,127,300 | — | — |
| 2008-02-22 | $24.76 | $26.72 | 1,031,300 | — | — |
| 2008-02-21 | $24.87 | $26.84 | 730,000 | — | — |
| 2008-02-20 | $25.21 | $27.20 | 1,316,400 | — | — |
| 2008-02-19 | $24.76 | $26.72 | 645,700 | — | — |
| 2008-02-15 | $25.32 | $27.32 | 966,200 | — | — |
| 2008-02-14 | $25.50 | $27.52 | 1,050,600 | — | — |
| 2008-02-13 | $26.28 | $28.36 | 1,259,400 | — | — |
| 2008-02-12 | $25.65 | $27.68 | 1,680,400 | — | — |
| 2008-02-11 | $25.58 | $27.60 | 1,572,500 | — | — |
| 2008-02-08 | $26.24 | $28.32 | 1,225,100 | — | — |
| 2008-02-07 | $26.31 | $28.39 | 2,243,100 | — | — |
| 2008-02-06 | $26.58 | $28.68 | 1,118,100 | — | — |
| 2008-02-05 | $27.67 | $29.86 | 1,650,600 | — | — |
| 2008-02-04 | $28.48 | $30.73 | 1,663,900 | — | — |
| 2008-02-01 | $28.46 | $30.71 | 1,774,300 | — | — |
| 2008-01-31 | $27.70 | $29.89 | 1,279,700 | — | — |
| 2008-01-30 | $28.50 | $30.75 | 1,713,000 | — | — |
| 2008-01-29 | $28.65 | $30.92 | 1,289,500 | — | — |
| 2008-01-28 | $27.89 | $30.10 | 1,150,200 | — | — |
| 2008-01-25 | $26.69 | $28.80 | 1,291,600 | — | — |
| 2008-01-24 | $27.27 | $29.43 | 1,175,400 | — | — |
| 2008-01-23 | $26.86 | $28.98 | 1,642,600 | — | — |
| 2008-01-22 | $26.30 | $28.38 | 1,121,500 | — | — |
| 2008-01-18 | $26.33 | $28.41 | 1,160,700 | — | — |
| 2008-01-17 | $26.21 | $28.28 | 1,287,900 | — | — |
| 2008-01-16 | $27.16 | $29.31 | 1,432,500 | — | — |
| 2008-01-15 | $27.39 | $29.56 | 1,227,800 | — | — |
| 2008-01-14 | $28.45 | $30.70 | 704,700 | — | — |
| 2008-01-11 | $28.17 | $30.40 | 1,114,600 | — | — |
| 2008-01-10 | $28.85 | $31.13 | 726,100 | — | — |
| 2008-01-09 | $27.86 | $30.06 | 1,691,200 | — | — |
| 2008-01-08 | $27.50 | $29.67 | 2,237,200 | — | — |
| 2008-01-07 | $29.12 | $31.42 | 1,025,200 | — | — |
| 2008-01-04 | $29.22 | $31.53 | 1,058,000 | — | — |
| 2008-01-03 | $30.14 | $32.52 | 1,005,100 | — | — |
| 2008-01-02 | $30.49 | $32.90 | 1,055,000 | — | — |