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 | $22.93 | $47.03 | 369,300 | — | — |
| 2008-12-30 | $21.95 | $45.02 | 166,700 | — | — |
| 2008-12-29 | $21.06 | $43.20 | 158,300 | — | — |
| 2008-12-26 | $21.48 | $44.06 | 120,200 | — | — |
| 2008-12-24 | $21.50 | $44.10 | 131,500 | — | — |
| 2008-12-23 | $21.07 | $43.22 | 356,100 | — | — |
| 2008-12-22 | $21.96 | $45.04 | 287,200 | — | — |
| 2008-12-19 | $22.13 | $45.39 | 835,400 | — | — |
| 2008-12-18 | $22.18 | $45.49 | 401,600 | — | — |
| 2008-12-17 | $22.72 | $46.60 | 352,400 | — | — |
| 2008-12-16 | $22.33 | $45.80 | 431,300 | — | — |
| 2008-12-15 | $20.35 | $41.74 | 172,800 | — | — |
| 2008-12-12 | $20.67 | $42.40 | 282,500 | — | — |
| 2008-12-11 | $19.62 | $40.24 | 292,300 | — | — |
| 2008-12-10 | $20.58 | $42.21 | 189,400 | — | — |
| 2008-12-09 | $20.29 | $41.62 | 449,300 | — | — |
| 2008-12-08 | $21.21 | $43.50 | 519,000 | — | — |
| 2008-12-05 | $21.96 | $45.04 | 310,100 | — | — |
| 2008-12-04 | $20.26 | $41.55 | 341,300 | — | — |
| 2008-12-03 | $21.22 | $43.52 | 259,400 | — | — |
| 2008-12-02 | $20.24 | $41.51 | 531,100 | — | — |
| 2008-12-01 | $19.68 | $40.36 | 475,900 | — | — |
| 2008-11-28 | $22.96 | $47.09 | 106,600 | — | — |
| 2008-11-26 | $22.68 | $46.52 | 319,600 | — | — |
| 2008-11-25 | $21.86 | $44.84 | 348,100 | — | — |
| 2008-11-24 | $20.77 | $42.60 | 361,600 | — | — |
| 2008-11-21 | $18.80 | $38.56 | 532,800 | — | — |
| 2008-11-20 | $17.67 | $36.24 | 311,500 | — | — |
| 2008-11-19 | $19.07 | $39.11 | 298,700 | — | — |
| 2008-11-18 | $21.77 | $44.65 | 334,100 | — | — |
| 2008-11-17 | $21.14 | $43.36 | 198,100 | — | — |
| 2008-11-14 | $20.95 | $42.97 | 212,300 | — | — |
| 2008-11-13 | $22.30 | $45.74 | 426,400 | — | — |
| 2008-11-12 | $20.14 | $41.31 | 216,400 | — | — |
| 2008-11-11 | $21.04 | $42.89 | 332,000 | — | — |
| 2008-11-10 | $21.07 | $42.95 | 146,700 | — | — |
| 2008-11-07 | $22.22 | $45.29 | 150,000 | — | — |
| 2008-11-06 | $21.37 | $43.56 | 268,500 | — | — |
| 2008-11-05 | $21.75 | $44.33 | 233,800 | — | — |
| 2008-11-04 | $23.27 | $47.43 | 241,200 | — | — |
| 2008-11-03 | $23.45 | $47.80 | 334,700 | — | — |
| 2008-10-31 | $23.75 | $48.41 | 396,400 | — | — |
| 2008-10-30 | $22.93 | $46.74 | 332,500 | — | — |
| 2008-10-29 | $20.41 | $41.60 | 315,500 | — | — |
| 2008-10-28 | $20.47 | $41.73 | 354,500 | — | — |
| 2008-10-27 | $18.04 | $36.77 | 175,000 | — | — |
| 2008-10-24 | $18.90 | $38.53 | 290,500 | — | — |
| 2008-10-23 | $19.57 | $39.89 | 266,500 | — | — |
| 2008-10-22 | $19.12 | $38.97 | 332,000 | — | — |
| 2008-10-21 | $19.97 | $40.71 | 179,500 | — | — |
| 2008-10-20 | $20.64 | $42.07 | 299,300 | — | — |
| 2008-10-17 | $19.30 | $39.34 | 409,600 | — | — |
| 2008-10-16 | $20.39 | $41.56 | 399,300 | — | — |
| 2008-10-15 | $18.99 | $38.71 | 282,600 | — | — |
| 2008-10-14 | $21.01 | $42.83 | 357,600 | — | — |
| 2008-10-13 | $23.50 | $47.90 | 357,300 | — | — |
| 2008-10-10 | $19.98 | $40.73 | 549,500 | — | — |
| 2008-10-09 | $18.59 | $37.89 | 607,900 | — | — |
| 2008-10-08 | $21.39 | $43.60 | 241,500 | — | — |
| 2008-10-07 | $21.76 | $44.36 | 202,400 | — | — |
| 2008-10-06 | $23.36 | $47.62 | 246,000 | — | — |
| 2008-10-03 | $22.58 | $46.03 | 148,300 | — | — |
| 2008-10-02 | $23.87 | $48.66 | 91,200 | — | — |
| 2008-10-01 | $25.44 | $51.86 | 248,700 | — | — |
| 2008-09-30 | $22.92 | $46.72 | 310,100 | — | — |
| 2008-09-29 | $22.23 | $45.31 | 182,100 | — | — |
| 2008-09-26 | $25.01 | $50.98 | 301,300 | — | — |
| 2008-09-25 | $25.30 | $51.57 | 179,000 | — | — |
| 2008-09-24 | $24.71 | $50.37 | 93,300 | — | — |
| 2008-09-23 | $24.73 | $50.41 | 144,800 | — | — |
| 2008-09-22 | $25.16 | $51.29 | 173,600 | — | — |
| 2008-09-19 | $26.25 | $53.51 | 1,009,800 | — | — |
| 2008-09-18 | $25.00 | $50.96 | 548,000 | — | — |
| 2008-09-17 | $23.39 | $47.68 | 598,900 | — | — |
| 2008-09-16 | $25.80 | $52.59 | 432,400 | — | — |
| 2008-09-15 | $23.61 | $48.13 | 323,500 | — | — |
| 2008-09-12 | $24.41 | $49.76 | 210,400 | — | — |
| 2008-09-11 | $24.45 | $49.84 | 249,600 | — | — |
| 2008-09-10 | $24.75 | $50.45 | 349,600 | — | — |
| 2008-09-09 | $24.06 | $49.04 | 335,500 | — | — |
| 2008-09-08 | $25.06 | $51.08 | 433,700 | — | — |
| 2008-09-05 | $24.62 | $50.18 | 272,600 | — | — |
| 2008-09-04 | $24.48 | $49.90 | 250,200 | — | — |
| 2008-09-03 | $25.04 | $51.04 | 233,400 | — | — |
| 2008-09-02 | $24.35 | $49.63 | 195,000 | — | — |
| 2008-08-29 | $24.14 | $49.21 | 189,600 | — | — |
| 2008-08-28 | $24.56 | $50.06 | 217,600 | — | — |
| 2008-08-27 | $23.87 | $48.66 | 175,800 | — | — |
| 2008-08-26 | $23.60 | $48.11 | 174,200 | — | — |
| 2008-08-25 | $23.35 | $47.60 | 188,400 | — | — |
| 2008-08-22 | $23.76 | $48.43 | 252,500 | — | — |
| 2008-08-21 | $23.31 | $47.51 | 250,600 | — | — |
| 2008-08-20 | $24.13 | $49.19 | 248,800 | — | — |
| 2008-08-19 | $23.89 | $48.70 | 188,900 | — | — |
| 2008-08-18 | $24.16 | $49.25 | 210,600 | — | — |
| 2008-08-15 | $24.72 | $50.39 | 363,900 | — | — |
| 2008-08-14 | $24.36 | $49.65 | 232,700 | — | — |
| 2008-08-13 | $23.83 | $48.57 | 302,100 | — | — |
| 2008-08-12 | $23.96 | $48.57 | 239,100 | — | — |
| 2008-08-11 | $24.03 | $48.72 | 246,000 | — | — |
| 2008-08-08 | $23.58 | $47.80 | 266,200 | — | — |
| 2008-08-07 | $22.65 | $45.92 | 316,200 | — | — |
| 2008-08-06 | $23.42 | $47.48 | 292,500 | — | — |
| 2008-08-05 | $23.68 | $48.01 | 306,600 | — | — |
| 2008-08-04 | $22.84 | $46.30 | 470,300 | — | — |
| 2008-08-01 | $22.08 | $44.76 | 668,300 | — | — |
| 2008-07-31 | $21.60 | $43.79 | 437,400 | — | — |
| 2008-07-30 | $22.06 | $44.72 | 706,100 | — | — |
| 2008-07-29 | $21.76 | $44.11 | 437,300 | — | — |
| 2008-07-28 | $20.72 | $42.01 | 409,700 | — | — |
| 2008-07-25 | $20.76 | $42.09 | 292,700 | — | — |
| 2008-07-24 | $20.34 | $41.24 | 368,700 | — | — |
| 2008-07-23 | $20.75 | $42.07 | 350,500 | — | — |
| 2008-07-22 | $20.04 | $40.63 | 394,500 | — | — |
| 2008-07-21 | $18.94 | $38.40 | 188,600 | — | — |
| 2008-07-18 | $19.35 | $39.23 | 269,400 | — | — |
| 2008-07-17 | $19.23 | $38.99 | 345,100 | — | — |
| 2008-07-16 | $18.98 | $38.48 | 339,100 | — | — |
| 2008-07-15 | $17.96 | $36.41 | 275,800 | — | — |
| 2008-07-14 | $17.97 | $36.43 | 224,900 | — | — |
| 2008-07-11 | $18.49 | $37.49 | 281,600 | — | — |
| 2008-07-10 | $18.52 | $37.55 | 258,100 | — | — |
| 2008-07-09 | $18.61 | $37.73 | 326,400 | — | — |
| 2008-07-08 | $19.58 | $39.69 | 374,200 | — | — |
| 2008-07-07 | $18.39 | $37.28 | 236,400 | — | — |
| 2008-07-03 | $18.72 | $37.95 | 145,900 | — | — |
| 2008-07-02 | $18.90 | $38.32 | 308,500 | — | — |
| 2008-07-01 | $19.03 | $38.58 | 247,500 | — | — |
| 2008-06-30 | $18.76 | $38.03 | 312,700 | — | — |
| 2008-06-27 | $19.36 | $39.25 | 575,100 | — | — |
| 2008-06-26 | $20.02 | $40.59 | 298,800 | — | — |
| 2008-06-25 | $20.36 | $41.28 | 259,500 | — | — |
| 2008-06-24 | $20.06 | $40.67 | 179,700 | — | — |
| 2008-06-23 | $19.95 | $40.44 | 400,700 | — | — |
| 2008-06-20 | $19.84 | $40.22 | 729,300 | — | — |
| 2008-06-19 | $20.49 | $41.54 | 334,900 | — | — |
| 2008-06-18 | $20.88 | $42.33 | 291,700 | — | — |
| 2008-06-17 | $21.08 | $42.74 | 218,000 | — | — |
| 2008-06-16 | $21.59 | $43.77 | 179,100 | — | — |
| 2008-06-13 | $21.61 | $43.81 | 176,800 | — | — |
| 2008-06-12 | $21.37 | $43.32 | 289,600 | — | — |
| 2008-06-11 | $21.19 | $42.96 | 164,400 | — | — |
| 2008-06-10 | $21.93 | $44.46 | 245,400 | — | — |
| 2008-06-09 | $21.44 | $43.47 | 309,400 | — | — |
| 2008-06-06 | $21.64 | $43.87 | 225,100 | — | — |
| 2008-06-05 | $22.39 | $45.39 | 215,400 | — | — |
| 2008-06-04 | $21.70 | $43.99 | 223,800 | — | — |
| 2008-06-03 | $21.53 | $43.65 | 190,200 | — | — |
| 2008-06-02 | $21.58 | $43.75 | 228,600 | — | — |
| 2008-05-30 | $21.88 | $44.36 | 319,900 | — | — |
| 2008-05-29 | $22.07 | $44.74 | 211,100 | — | — |
| 2008-05-28 | $21.60 | $43.79 | 248,500 | — | — |
| 2008-05-27 | $21.53 | $43.65 | 298,900 | — | — |
| 2008-05-23 | $21.18 | $42.94 | 207,000 | — | — |
| 2008-05-22 | $21.58 | $43.75 | 382,800 | — | — |
| 2008-05-21 | $20.97 | $42.51 | 367,100 | — | — |
| 2008-05-20 | $21.02 | $42.61 | 293,200 | — | — |
| 2008-05-19 | $21.28 | $43.14 | 368,100 | — | — |
| 2008-05-16 | $21.31 | $43.20 | 237,700 | — | — |
| 2008-05-15 | $21.21 | $43.00 | 136,900 | — | — |
| 2008-05-14 | $21.03 | $42.63 | 261,500 | — | — |
| 2008-05-13 | $21.17 | $42.92 | 366,300 | — | — |
| 2008-05-12 | $20.90 | $42.11 | 622,300 | — | — |
| 2008-05-09 | $20.74 | $41.78 | 226,900 | — | — |
| 2008-05-08 | $20.70 | $41.70 | 350,300 | — | — |
| 2008-05-07 | $20.47 | $41.24 | 429,400 | — | — |
| 2008-05-06 | $21.25 | $42.81 | 257,800 | — | — |
| 2008-05-05 | $21.47 | $43.26 | 278,700 | — | — |
| 2008-05-02 | $21.80 | $43.92 | 348,200 | — | — |
| 2008-05-01 | $22.14 | $44.61 | 344,600 | — | — |
| 2008-04-30 | $21.32 | $42.95 | 643,600 | — | — |
| 2008-04-29 | $21.41 | $43.13 | 715,500 | — | — |
| 2008-04-28 | $21.96 | $44.24 | 548,300 | — | — |
| 2008-04-25 | $22.01 | $44.34 | 1,361,700 | — | — |
| 2008-04-24 | $25.30 | $50.97 | 411,500 | — | — |
| 2008-04-23 | $25.05 | $50.47 | 190,100 | — | — |
| 2008-04-22 | $24.97 | $50.31 | 352,700 | — | — |
| 2008-04-21 | $25.15 | $50.67 | 205,500 | — | — |
| 2008-04-18 | $25.52 | $51.42 | 226,300 | — | — |
| 2008-04-17 | $25.68 | $51.74 | 132,600 | — | — |
| 2008-04-16 | $25.47 | $51.31 | 301,400 | — | — |
| 2008-04-15 | $24.72 | $49.80 | 176,300 | — | — |
| 2008-04-14 | $24.35 | $49.06 | 171,800 | — | — |
| 2008-04-11 | $24.51 | $49.38 | 184,700 | — | — |
| 2008-04-10 | $24.78 | $49.92 | 207,600 | — | — |
| 2008-04-09 | $24.47 | $49.30 | 269,300 | — | — |
| 2008-04-08 | $24.84 | $50.05 | 174,000 | — | — |
| 2008-04-07 | $24.89 | $50.15 | 237,200 | — | — |
| 2008-04-04 | $24.55 | $49.46 | 228,300 | — | — |
| 2008-04-03 | $24.61 | $49.58 | 143,500 | — | — |
| 2008-04-02 | $24.77 | $49.90 | 251,200 | — | — |
| 2008-04-01 | $24.78 | $49.92 | 306,200 | — | — |
| 2008-03-31 | $23.88 | $48.11 | 252,300 | — | — |
| 2008-03-28 | $23.42 | $47.18 | 195,300 | — | — |
| 2008-03-27 | $23.33 | $47.00 | 335,900 | — | — |
| 2008-03-26 | $23.84 | $48.03 | 264,000 | — | — |
| 2008-03-25 | $24.24 | $48.84 | 338,500 | — | — |
| 2008-03-24 | $24.43 | $49.22 | 637,300 | — | — |
| 2008-03-20 | $26.95 | $54.30 | 1,106,100 | — | — |
| 2008-03-19 | $25.17 | $50.71 | 379,600 | — | — |
| 2008-03-18 | $25.28 | $50.93 | 384,800 | — | — |
| 2008-03-17 | $23.92 | $48.19 | 292,600 | — | — |
| 2008-03-14 | $24.15 | $48.66 | 455,800 | — | — |
| 2008-03-13 | $24.72 | $49.80 | 328,600 | — | — |
| 2008-03-12 | $24.52 | $49.40 | 682,800 | — | — |
| 2008-03-11 | $25.01 | $50.39 | 392,100 | — | — |
| 2008-03-10 | $23.84 | $48.03 | 318,600 | — | — |
| 2008-03-07 | $24.00 | $48.35 | 337,300 | — | — |
| 2008-03-06 | $23.58 | $47.51 | 282,100 | — | — |
| 2008-03-05 | $23.86 | $48.07 | 273,400 | — | — |
| 2008-03-04 | $24.11 | $48.57 | 494,100 | — | — |
| 2008-03-03 | $23.93 | $48.21 | 355,300 | — | — |
| 2008-02-29 | $23.76 | $47.87 | 397,700 | — | — |
| 2008-02-28 | $24.17 | $48.70 | 216,100 | — | — |
| 2008-02-27 | $24.37 | $49.10 | 277,400 | — | — |
| 2008-02-26 | $24.64 | $49.64 | 232,000 | — | — |
| 2008-02-25 | $24.75 | $49.86 | 264,800 | — | — |
| 2008-02-22 | $24.40 | $49.16 | 402,100 | — | — |
| 2008-02-21 | $24.27 | $48.90 | 320,700 | — | — |
| 2008-02-20 | $24.62 | $49.60 | 318,100 | — | — |
| 2008-02-19 | $24.24 | $48.84 | 288,300 | — | — |
| 2008-02-15 | $24.45 | $49.26 | 406,300 | — | — |
| 2008-02-14 | $23.76 | $47.87 | 266,400 | — | — |
| 2008-02-13 | $24.24 | $48.84 | 253,000 | — | — |
| 2008-02-12 | $23.91 | $47.91 | 282,000 | — | — |
| 2008-02-11 | $23.41 | $46.91 | 290,500 | — | — |
| 2008-02-08 | $24.15 | $48.39 | 215,200 | — | — |
| 2008-02-07 | $24.18 | $48.45 | 255,200 | — | — |
| 2008-02-06 | $24.07 | $48.23 | 353,600 | — | — |
| 2008-02-05 | $24.67 | $49.43 | 639,700 | — | — |
| 2008-02-04 | $24.03 | $48.15 | 312,200 | — | — |
| 2008-02-01 | $23.75 | $47.59 | 289,700 | — | — |
| 2008-01-31 | $23.91 | $47.91 | 523,400 | — | — |
| 2008-01-30 | $22.52 | $45.12 | 490,600 | — | — |
| 2008-01-29 | $22.88 | $45.85 | 603,800 | — | — |
| 2008-01-28 | $22.39 | $44.86 | 344,900 | — | — |
| 2008-01-25 | $21.75 | $43.58 | 466,600 | — | — |
| 2008-01-24 | $22.71 | $45.51 | 341,700 | — | — |
| 2008-01-23 | $23.75 | $47.59 | 591,600 | — | — |
| 2008-01-22 | $22.31 | $44.70 | 436,900 | — | — |
| 2008-01-18 | $21.62 | $43.32 | 540,200 | — | — |
| 2008-01-17 | $21.79 | $43.66 | 362,600 | — | — |
| 2008-01-16 | $22.53 | $45.14 | 471,600 | — | — |
| 2008-01-15 | $21.92 | $43.92 | 341,600 | — | — |
| 2008-01-14 | $22.26 | $44.60 | 313,500 | — | — |
| 2008-01-11 | $22.18 | $44.44 | 414,800 | — | — |
| 2008-01-10 | $22.78 | $45.65 | 408,400 | — | — |
| 2008-01-09 | $22.46 | $45.00 | 421,900 | — | — |
| 2008-01-08 | $21.86 | $43.80 | 497,200 | — | — |
| 2008-01-07 | $23.17 | $46.43 | 503,900 | — | — |
| 2008-01-04 | $22.31 | $44.70 | 281,200 | — | — |
| 2008-01-03 | $22.85 | $45.79 | 399,200 | — | — |
| 2008-01-02 | $22.73 | $45.55 | 503,600 | — | — |