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
- 2001-07-31 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 | $20.01 | $30.22 | 52,100 | — | — |
| 2008-12-30 | $19.83 | $29.95 | 53,900 | — | — |
| 2008-12-29 | $19.60 | $29.61 | 47,800 | — | — |
| 2008-12-26 | $18.88 | $28.52 | 2,800 | — | — |
| 2008-12-24 | $18.70 | $28.25 | 17,100 | — | — |
| 2008-12-23 | $18.13 | $27.38 | 37,100 | — | — |
| 2008-12-22 | $18.32 | $27.67 | 29,900 | — | — |
| 2008-12-19 | $18.44 | $27.85 | 105,300 | — | — |
| 2008-12-18 | $18.69 | $28.23 | 53,900 | — | — |
| 2008-12-17 | $18.65 | $28.17 | 19,900 | — | — |
| 2008-12-16 | $19.02 | $28.73 | 37,100 | — | — |
| 2008-12-15 | $17.95 | $27.11 | 46,500 | — | — |
| 2008-12-12 | $17.70 | $26.74 | 23,800 | — | — |
| 2008-12-11 | $17.72 | $26.77 | 35,700 | — | — |
| 2008-12-10 | $17.49 | $26.42 | 43,200 | — | — |
| 2008-12-09 | $17.15 | $25.90 | 35,700 | — | — |
| 2008-12-08 | $17.71 | $26.75 | 78,900 | — | — |
| 2008-12-05 | $16.88 | $25.50 | 117,400 | — | — |
| 2008-12-04 | $16.82 | $25.41 | 39,700 | — | — |
| 2008-12-03 | $17.18 | $25.95 | 39,000 | — | — |
| 2008-12-02 | $17.55 | $26.51 | 56,700 | — | — |
| 2008-12-01 | $17.93 | $27.08 | 35,100 | — | — |
| 2008-11-28 | $18.06 | $27.28 | 24,100 | — | — |
| 2008-11-26 | $17.86 | $26.98 | 99,600 | — | — |
| 2008-11-25 | $18.46 | $27.56 | 98,100 | — | — |
| 2008-11-24 | $17.79 | $26.56 | 53,800 | — | — |
| 2008-11-21 | $17.71 | $26.44 | 109,300 | — | — |
| 2008-11-20 | $16.47 | $24.59 | 79,500 | — | — |
| 2008-11-19 | $17.67 | $26.38 | 30,000 | — | — |
| 2008-11-18 | $18.80 | $28.06 | 28,300 | — | — |
| 2008-11-17 | $19.34 | $28.87 | 24,100 | — | — |
| 2008-11-14 | $19.06 | $28.45 | 41,000 | — | — |
| 2008-11-13 | $19.27 | $28.76 | 47,100 | — | — |
| 2008-11-12 | $18.17 | $27.12 | 64,400 | — | — |
| 2008-11-11 | $19.14 | $28.57 | 27,900 | — | — |
| 2008-11-10 | $19.53 | $29.15 | 89,900 | — | — |
| 2008-11-07 | $19.97 | $29.81 | 37,400 | — | — |
| 2008-11-06 | $18.85 | $28.14 | 33,300 | — | — |
| 2008-11-05 | $20.10 | $30.00 | 41,200 | — | — |
| 2008-11-04 | $20.77 | $31.00 | 26,400 | — | — |
| 2008-11-03 | $20.58 | $30.72 | 61,500 | — | — |
| 2008-10-31 | $20.34 | $30.36 | 135,300 | — | — |
| 2008-10-30 | $19.95 | $29.78 | 20,900 | — | — |
| 2008-10-29 | $19.33 | $28.85 | 49,600 | — | — |
| 2008-10-28 | $19.21 | $28.68 | 70,900 | — | — |
| 2008-10-27 | $17.82 | $26.60 | 40,900 | — | — |
| 2008-10-24 | $19.41 | $28.97 | 206,700 | — | — |
| 2008-10-23 | $19.63 | $29.30 | 156,500 | — | — |
| 2008-10-22 | $20.48 | $30.57 | 145,100 | — | — |
| 2008-10-21 | $21.32 | $31.82 | 174,200 | — | — |
| 2008-10-20 | $23.44 | $34.99 | 71,900 | — | — |
| 2008-10-17 | $22.46 | $33.53 | 65,500 | — | — |
| 2008-10-16 | $21.47 | $32.05 | 130,600 | — | — |
| 2008-10-15 | $18.97 | $28.32 | 135,600 | — | — |
| 2008-10-14 | $19.41 | $28.97 | 186,700 | — | — |
| 2008-10-13 | $20.07 | $29.96 | 36,300 | — | — |
| 2008-10-10 | $17.94 | $26.78 | 152,500 | — | — |
| 2008-10-09 | $19.36 | $28.90 | 70,600 | — | — |
| 2008-10-08 | $21.22 | $31.68 | 119,800 | — | — |
| 2008-10-07 | $22.35 | $33.36 | 78,400 | — | — |
| 2008-10-06 | $23.33 | $34.83 | 105,000 | — | — |
| 2008-10-03 | $25.46 | $38.00 | 37,700 | — | — |
| 2008-10-02 | $26.37 | $39.36 | 81,600 | — | — |
| 2008-10-01 | $27.99 | $41.78 | 63,400 | — | — |
| 2008-09-30 | $27.48 | $41.02 | 83,300 | — | — |
| 2008-09-29 | $26.03 | $38.86 | 93,300 | — | — |
| 2008-09-26 | $28.23 | $42.14 | 36,300 | — | — |
| 2008-09-25 | $28.82 | $43.02 | 41,200 | — | — |
| 2008-09-24 | $28.49 | $42.53 | 81,100 | — | — |
| 2008-09-23 | $28.69 | $42.83 | 68,600 | — | — |
| 2008-09-22 | $30.28 | $45.20 | 73,100 | — | — |
| 2008-09-19 | $30.19 | $45.07 | 73,400 | — | — |
| 2008-09-18 | $29.47 | $43.99 | 182,600 | — | — |
| 2008-09-17 | $27.18 | $40.57 | 99,300 | — | — |
| 2008-09-16 | $30.23 | $45.12 | 71,400 | — | — |
| 2008-09-15 | $31.34 | $46.78 | 53,800 | — | — |
| 2008-09-12 | $32.36 | $48.30 | 59,300 | — | — |
| 2008-09-11 | $31.79 | $47.45 | 22,200 | — | — |
| 2008-09-10 | $32.19 | $48.05 | 147,300 | — | — |
| 2008-09-09 | $31.27 | $46.68 | 905,500 | — | — |
| 2008-09-08 | $32.04 | $47.83 | 141,600 | — | — |
| 2008-09-05 | $31.75 | $47.39 | 685,300 | — | — |
| 2008-09-04 | $32.29 | $48.20 | 126,600 | — | — |
| 2008-09-03 | $33.41 | $49.87 | 84,800 | — | — |
| 2008-09-02 | $33.61 | $50.17 | 101,000 | — | — |
| 2008-08-29 | $35.00 | $52.25 | 52,200 | — | — |
| 2008-08-28 | $35.27 | $52.65 | 36,800 | — | — |
| 2008-08-27 | $35.46 | $52.93 | 47,400 | — | — |
| 2008-08-26 | $35.66 | $52.85 | 83,700 | — | — |
| 2008-08-25 | $35.65 | $52.83 | 131,800 | — | — |
| 2008-08-22 | $35.67 | $52.86 | 96,800 | — | — |
| 2008-08-21 | $35.45 | $52.54 | 93,600 | — | — |
| 2008-08-20 | $34.37 | $50.94 | 72,500 | — | — |
| 2008-08-19 | $33.99 | $50.37 | 31,300 | — | — |
| 2008-08-18 | $34.07 | $50.49 | 48,200 | — | — |
| 2008-08-15 | $33.59 | $49.78 | 24,600 | — | — |
| 2008-08-14 | $33.60 | $49.80 | 49,300 | — | — |
| 2008-08-13 | $33.15 | $49.13 | 27,400 | — | — |
| 2008-08-12 | $33.14 | $49.11 | 53,600 | — | — |
| 2008-08-11 | $33.11 | $49.07 | 66,000 | — | — |
| 2008-08-08 | $33.25 | $49.28 | 64,300 | — | — |
| 2008-08-07 | $34.73 | $51.47 | 204,100 | — | — |
| 2008-08-06 | $34.94 | $51.78 | 18,400 | — | — |
| 2008-08-05 | $35.18 | $52.14 | 39,600 | — | — |
| 2008-08-04 | $33.89 | $50.23 | 24,700 | — | — |
| 2008-08-01 | $35.28 | $52.29 | 36,200 | — | — |
| 2008-07-31 | $35.61 | $52.77 | 42,000 | — | — |
| 2008-07-30 | $35.18 | $52.14 | 44,100 | — | — |
| 2008-07-29 | $34.73 | $51.47 | 51,900 | — | — |
| 2008-07-28 | $34.15 | $50.61 | 29,700 | — | — |
| 2008-07-25 | $34.27 | $50.79 | 92,000 | — | — |
| 2008-07-24 | $34.59 | $51.26 | 124,300 | — | — |
| 2008-07-23 | $36.58 | $54.21 | 188,300 | — | — |
| 2008-07-22 | $36.65 | $54.32 | 218,900 | — | — |
| 2008-07-21 | $37.06 | $54.92 | 222,400 | — | — |
| 2008-07-18 | $32.13 | $47.62 | 46,600 | — | — |
| 2008-07-17 | $30.61 | $45.36 | 58,600 | — | — |
| 2008-07-16 | $30.89 | $45.78 | 45,000 | — | — |
| 2008-07-15 | $31.71 | $46.99 | 52,900 | — | — |
| 2008-07-14 | $32.87 | $48.71 | 143,600 | — | — |
| 2008-07-11 | $32.36 | $47.96 | 45,300 | — | — |
| 2008-07-10 | $32.81 | $48.62 | 41,100 | — | — |
| 2008-07-09 | $32.61 | $48.33 | 59,900 | — | — |
| 2008-07-08 | $32.32 | $47.90 | 137,700 | — | — |
| 2008-07-07 | $32.62 | $48.34 | 125,800 | — | — |
| 2008-07-03 | $34.27 | $50.79 | 37,300 | — | — |
| 2008-07-02 | $35.23 | $52.21 | 86,000 | — | — |
| 2008-07-01 | $36.83 | $54.58 | 72,300 | — | — |
| 2008-06-30 | $36.24 | $53.71 | 200,700 | — | — |
| 2008-06-27 | $34.96 | $51.81 | 170,500 | — | — |
| 2008-06-26 | $34.78 | $51.54 | 147,900 | — | — |
| 2008-06-25 | $34.62 | $51.31 | 48,800 | — | — |
| 2008-06-24 | $34.85 | $51.65 | 217,300 | — | — |
| 2008-06-23 | $35.80 | $53.06 | 280,100 | — | — |
| 2008-06-20 | $35.83 | $53.10 | 214,700 | — | — |
| 2008-06-19 | $36.30 | $53.80 | 41,500 | — | — |
| 2008-06-18 | $36.51 | $54.11 | 169,000 | — | — |
| 2008-06-17 | $36.62 | $54.27 | 151,000 | — | — |
| 2008-06-16 | $35.38 | $52.43 | 176,800 | — | — |
| 2008-06-13 | $34.60 | $51.28 | 22,300 | — | — |
| 2008-06-12 | $34.68 | $51.40 | 15,300 | — | — |
| 2008-06-11 | $34.83 | $51.62 | 18,200 | — | — |
| 2008-06-10 | $34.97 | $51.83 | 22,900 | — | — |
| 2008-06-09 | $35.31 | $52.33 | 12,800 | — | — |
| 2008-06-06 | $35.50 | $52.61 | 24,600 | — | — |
| 2008-06-05 | $35.43 | $52.51 | 31,500 | — | — |
| 2008-06-04 | $34.74 | $51.48 | 29,500 | — | — |
| 2008-06-03 | $35.13 | $52.06 | 27,200 | — | — |
| 2008-06-02 | $35.63 | $52.80 | 44,200 | — | — |
| 2008-05-30 | $36.20 | $53.65 | 43,400 | — | — |
| 2008-05-29 | $35.98 | $53.32 | 64,200 | — | — |
| 2008-05-28 | $35.77 | $53.01 | 37,000 | — | — |
| 2008-05-27 | $35.81 | $52.67 | 44,200 | — | — |
| 2008-05-23 | $35.80 | $52.65 | 38,800 | — | — |
| 2008-05-22 | $36.48 | $53.65 | 62,300 | — | — |
| 2008-05-21 | $36.00 | $52.95 | 64,400 | — | — |
| 2008-05-20 | $35.34 | $51.98 | 50,200 | — | — |
| 2008-05-19 | $35.20 | $51.77 | 16,400 | — | — |
| 2008-05-16 | $35.21 | $51.78 | 41,800 | — | — |
| 2008-05-15 | $35.67 | $52.46 | 37,400 | — | — |
| 2008-05-14 | $35.40 | $52.06 | 14,900 | — | — |
| 2008-05-13 | $35.39 | $52.05 | 31,900 | — | — |
| 2008-05-12 | $35.26 | $51.86 | 48,000 | — | — |
| 2008-05-09 | $35.02 | $51.51 | 93,500 | — | — |
| 2008-05-08 | $34.53 | $50.78 | 118,700 | — | — |
| 2008-05-07 | $34.63 | $50.93 | 175,800 | — | — |
| 2008-05-06 | $34.17 | $50.26 | 128,500 | — | — |
| 2008-05-05 | $33.11 | $48.70 | 55,100 | — | — |
| 2008-05-02 | $33.49 | $49.26 | 27,200 | — | — |
| 2008-05-01 | $33.49 | $49.26 | 107,200 | — | — |
| 2008-04-30 | $33.79 | $49.70 | 40,300 | — | — |
| 2008-04-29 | $33.10 | $48.68 | 30,900 | — | — |
| 2008-04-28 | $33.43 | $49.17 | 44,500 | — | — |
| 2008-04-25 | $32.93 | $48.43 | 40,700 | — | — |
| 2008-04-24 | $33.31 | $48.99 | 33,000 | — | — |
| 2008-04-23 | $33.31 | $48.99 | 37,800 | — | — |
| 2008-04-22 | $33.02 | $48.56 | 65,300 | — | — |
| 2008-04-21 | $33.48 | $49.24 | 79,600 | — | — |
| 2008-04-18 | $32.93 | $48.43 | 49,000 | — | — |
| 2008-04-17 | $32.66 | $48.03 | 55,900 | — | — |
| 2008-04-16 | $32.81 | $48.26 | 66,000 | — | — |
| 2008-04-15 | $31.34 | $46.09 | 46,800 | — | — |
| 2008-04-14 | $31.53 | $46.37 | 32,900 | — | — |
| 2008-04-11 | $31.68 | $46.59 | 53,900 | — | — |
| 2008-04-10 | $32.43 | $47.70 | 391,000 | — | — |
| 2008-04-09 | $30.63 | $45.05 | 45,800 | — | — |
| 2008-04-08 | $30.99 | $45.58 | 43,400 | — | — |
| 2008-04-07 | $30.93 | $45.49 | 55,900 | — | — |
| 2008-04-04 | $31.20 | $45.89 | 170,800 | — | — |
| 2008-04-03 | $31.62 | $46.50 | 100,600 | — | — |
| 2008-04-02 | $31.42 | $46.21 | 65,800 | — | — |
| 2008-04-01 | $31.07 | $45.70 | 97,400 | — | — |
| 2008-03-31 | $31.07 | $45.70 | 294,300 | — | — |
| 2008-03-28 | $31.06 | $45.68 | 75,900 | — | — |
| 2008-03-27 | $30.49 | $44.84 | 85,800 | — | — |
| 2008-03-26 | $30.19 | $44.40 | 140,900 | — | — |
| 2008-03-25 | $30.36 | $44.65 | 150,600 | — | — |
| 2008-03-24 | $29.84 | $43.89 | 183,100 | — | — |
| 2008-03-20 | $29.61 | $43.55 | 102,200 | — | — |
| 2008-03-19 | $30.55 | $44.93 | 69,800 | — | — |
| 2008-03-18 | $32.16 | $47.30 | 170,100 | — | — |
| 2008-03-17 | $32.89 | $48.37 | 47,200 | — | — |
| 2008-03-14 | $34.27 | $50.40 | 55,900 | — | — |
| 2008-03-13 | $34.79 | $51.17 | 62,600 | — | — |
| 2008-03-12 | $34.31 | $50.46 | 35,600 | — | — |
| 2008-03-11 | $34.52 | $50.77 | 57,200 | — | — |
| 2008-03-10 | $34.25 | $50.37 | 40,800 | — | — |
| 2008-03-07 | $34.90 | $51.33 | 63,800 | — | — |
| 2008-03-06 | $35.27 | $51.87 | 54,900 | — | — |
| 2008-03-05 | $35.59 | $52.34 | 62,100 | — | — |
| 2008-03-04 | $35.48 | $52.18 | 78,600 | — | — |
| 2008-03-03 | $35.31 | $51.93 | 59,700 | — | — |
| 2008-02-29 | $35.60 | $52.36 | 57,800 | — | — |
| 2008-02-28 | $35.86 | $52.74 | 49,400 | — | — |
| 2008-02-27 | $35.80 | $52.65 | 40,000 | — | — |
| 2008-02-26 | $36.07 | $52.66 | 99,400 | — | — |
| 2008-02-25 | $35.56 | $51.91 | 133,600 | — | — |
| 2008-02-22 | $34.68 | $50.63 | 79,800 | — | — |
| 2008-02-21 | $34.15 | $49.85 | 43,700 | — | — |
| 2008-02-20 | $35.05 | $51.17 | 49,900 | — | — |
| 2008-02-19 | $34.15 | $49.85 | 110,400 | — | — |
| 2008-02-15 | $34.27 | $50.03 | 75,000 | — | — |
| 2008-02-14 | $34.12 | $49.81 | 34,800 | — | — |
| 2008-02-13 | $34.08 | $49.75 | 48,900 | — | — |
| 2008-02-12 | $33.47 | $48.86 | 50,700 | — | — |
| 2008-02-11 | $33.11 | $48.34 | 50,900 | — | — |
| 2008-02-08 | $32.57 | $47.55 | 55,000 | — | — |
| 2008-02-07 | $31.96 | $46.66 | 39,000 | — | — |
| 2008-02-06 | $32.19 | $46.99 | 69,300 | — | — |
| 2008-02-05 | $32.17 | $46.96 | 92,100 | — | — |
| 2008-02-04 | $32.66 | $47.68 | 52,400 | — | — |
| 2008-02-01 | $32.83 | $47.93 | 34,600 | — | — |
| 2008-01-31 | $31.83 | $46.47 | 38,100 | — | — |
| 2008-01-30 | $31.75 | $46.35 | 27,000 | — | — |
| 2008-01-29 | $31.19 | $45.53 | 32,900 | — | — |
| 2008-01-28 | $30.71 | $44.83 | 1,223,700 | — | — |
| 2008-01-25 | $30.66 | $44.76 | 37,500 | — | — |
| 2008-01-24 | $30.64 | $44.73 | 43,900 | — | — |
| 2008-01-23 | $30.02 | $43.82 | 57,200 | — | — |
| 2008-01-22 | $29.98 | $43.77 | 203,800 | — | — |
| 2008-01-18 | $30.48 | $44.50 | 52,500 | — | — |
| 2008-01-17 | $30.97 | $45.21 | 83,100 | — | — |
| 2008-01-16 | $32.00 | $46.72 | 63,800 | — | — |
| 2008-01-15 | $32.18 | $46.98 | 34,400 | — | — |
| 2008-01-14 | $33.16 | $48.41 | 173,900 | — | — |
| 2008-01-11 | $32.27 | $47.11 | 37,400 | — | — |
| 2008-01-10 | $33.17 | $48.42 | 36,800 | — | — |
| 2008-01-09 | $32.85 | $47.96 | 23,300 | — | — |
| 2008-01-08 | $33.18 | $48.44 | 23,800 | — | — |
| 2008-01-07 | $33.29 | $48.60 | 38,800 | — | — |
| 2008-01-04 | $33.64 | $49.11 | 50,200 | — | — |
| 2008-01-03 | $33.99 | $49.62 | 39,500 | — | — |
| 2008-01-02 | $33.74 | $49.26 | 26,200 | — | — |