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
- 1984-01-10 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 | $13.18 | $16.31 | 378,200 | — | — |
| 2008-12-30 | $12.65 | $15.65 | 287,200 | — | — |
| 2008-12-29 | $12.36 | $15.29 | 278,200 | — | — |
| 2008-12-26 | $12.53 | $15.50 | 152,700 | — | — |
| 2008-12-24 | $12.21 | $15.11 | 94,000 | — | — |
| 2008-12-23 | $12.35 | $15.28 | 370,700 | — | — |
| 2008-12-22 | $12.79 | $15.83 | 322,500 | — | — |
| 2008-12-19 | $13.23 | $16.37 | 627,800 | — | — |
| 2008-12-18 | $12.74 | $15.68 | 331,700 | — | — |
| 2008-12-17 | $13.51 | $16.63 | 316,100 | — | — |
| 2008-12-16 | $13.28 | $16.34 | 452,300 | — | — |
| 2008-12-15 | $13.22 | $16.27 | 389,900 | — | — |
| 2008-12-12 | $13.81 | $16.99 | 468,600 | — | — |
| 2008-12-11 | $13.77 | $16.95 | 594,300 | — | — |
| 2008-12-10 | $14.20 | $17.47 | 593,900 | — | — |
| 2008-12-09 | $13.96 | $17.18 | 554,500 | — | — |
| 2008-12-08 | $14.41 | $17.73 | 706,500 | — | — |
| 2008-12-05 | $14.41 | $17.73 | 331,000 | — | — |
| 2008-12-04 | $13.47 | $16.58 | 405,600 | — | — |
| 2008-12-03 | $14.04 | $17.28 | 538,200 | — | — |
| 2008-12-02 | $13.40 | $16.49 | 556,800 | — | — |
| 2008-12-01 | $13.87 | $17.07 | 560,000 | — | — |
| 2008-11-28 | $15.64 | $19.25 | 199,200 | — | — |
| 2008-11-26 | $15.72 | $19.35 | 390,200 | — | — |
| 2008-11-25 | $14.54 | $17.89 | 642,700 | — | — |
| 2008-11-24 | $16.34 | $20.11 | 782,300 | — | — |
| 2008-11-21 | $13.34 | $16.42 | 546,000 | — | — |
| 2008-11-20 | $12.92 | $15.90 | 623,300 | — | — |
| 2008-11-19 | $13.42 | $16.51 | 407,300 | — | — |
| 2008-11-18 | $15.23 | $18.74 | 320,800 | — | — |
| 2008-11-17 | $15.59 | $19.19 | 229,300 | — | — |
| 2008-11-14 | $16.37 | $20.14 | 320,900 | — | — |
| 2008-11-13 | $17.70 | $21.78 | 619,400 | — | — |
| 2008-11-12 | $15.31 | $18.84 | 284,400 | — | — |
| 2008-11-11 | $16.25 | $20.00 | 275,100 | — | — |
| 2008-11-10 | $16.22 | $19.96 | 254,600 | — | — |
| 2008-11-07 | $16.74 | $20.60 | 291,600 | — | — |
| 2008-11-06 | $16.57 | $20.39 | 600,200 | — | — |
| 2008-11-05 | $17.76 | $21.86 | 416,900 | — | — |
| 2008-11-04 | $17.89 | $22.02 | 352,000 | — | — |
| 2008-11-03 | $17.66 | $21.73 | 159,900 | — | — |
| 2008-10-31 | $17.90 | $22.03 | 263,700 | — | — |
| 2008-10-30 | $17.50 | $21.54 | 216,600 | — | — |
| 2008-10-29 | $18.16 | $22.35 | 406,400 | — | — |
| 2008-10-28 | $16.33 | $20.10 | 441,900 | — | — |
| 2008-10-27 | $14.71 | $18.10 | 305,900 | — | — |
| 2008-10-24 | $15.40 | $18.95 | 304,200 | — | — |
| 2008-10-23 | $16.24 | $19.99 | 465,400 | — | — |
| 2008-10-22 | $16.30 | $20.06 | 573,400 | — | — |
| 2008-10-21 | $18.11 | $22.29 | 459,000 | — | — |
| 2008-10-20 | $18.90 | $23.26 | 422,900 | — | — |
| 2008-10-17 | $18.90 | $23.26 | 558,400 | — | — |
| 2008-10-16 | $18.99 | $23.37 | 524,000 | — | — |
| 2008-10-15 | $18.52 | $22.79 | 386,100 | — | — |
| 2008-10-14 | $19.85 | $24.34 | 290,500 | — | — |
| 2008-10-13 | $20.12 | $24.67 | 169,600 | — | — |
| 2008-10-10 | $19.05 | $23.36 | 1,414,900 | — | — |
| 2008-10-09 | $20.66 | $25.33 | 615,300 | — | — |
| 2008-10-08 | $22.00 | $26.98 | 725,000 | — | — |
| 2008-10-07 | $23.30 | $28.57 | 355,900 | — | — |
| 2008-10-06 | $24.37 | $29.88 | 821,400 | — | — |
| 2008-10-03 | $24.17 | $29.64 | 469,200 | — | — |
| 2008-10-02 | $23.69 | $29.05 | 460,000 | — | — |
| 2008-10-01 | $24.18 | $29.65 | 392,500 | — | — |
| 2008-09-30 | $24.82 | $30.44 | 538,300 | — | — |
| 2008-09-29 | $25.15 | $30.84 | 747,200 | — | — |
| 2008-09-26 | $26.80 | $32.86 | 562,300 | — | — |
| 2008-09-25 | $27.09 | $33.22 | 313,600 | — | — |
| 2008-09-24 | $27.05 | $33.17 | 799,200 | — | — |
| 2008-09-23 | $27.73 | $34.00 | 624,400 | — | — |
| 2008-09-22 | $28.31 | $34.72 | 658,700 | — | — |
| 2008-09-19 | $31.63 | $38.79 | 1,285,000 | — | — |
| 2008-09-18 | $29.45 | $36.11 | 2,234,700 | — | — |
| 2008-09-17 | $28.31 | $34.72 | 1,010,100 | — | — |
| 2008-09-16 | $27.22 | $33.38 | 570,100 | — | — |
| 2008-09-15 | $26.79 | $32.85 | 255,600 | — | — |
| 2008-09-12 | $27.43 | $33.64 | 451,600 | — | — |
| 2008-09-11 | $26.70 | $32.74 | 293,100 | — | — |
| 2008-09-10 | $26.43 | $32.41 | 405,200 | — | — |
| 2008-09-09 | $26.00 | $31.88 | 742,000 | — | — |
| 2008-09-08 | $24.73 | $30.33 | 534,600 | — | — |
| 2008-09-05 | $24.20 | $29.68 | 261,900 | — | — |
| 2008-09-04 | $24.08 | $29.53 | 259,000 | — | — |
| 2008-09-03 | $24.25 | $29.74 | 301,700 | — | — |
| 2008-09-02 | $24.10 | $29.55 | 470,500 | — | — |
| 2008-08-29 | $22.98 | $28.18 | 176,500 | — | — |
| 2008-08-28 | $22.76 | $27.91 | 312,100 | — | — |
| 2008-08-27 | $22.70 | $27.84 | 189,100 | — | — |
| 2008-08-26 | $22.21 | $27.24 | 165,700 | — | — |
| 2008-08-25 | $22.25 | $27.28 | 287,300 | — | — |
| 2008-08-22 | $22.55 | $27.65 | 124,700 | — | — |
| 2008-08-21 | $22.11 | $27.11 | 202,500 | — | — |
| 2008-08-20 | $22.07 | $27.06 | 221,200 | — | — |
| 2008-08-19 | $21.99 | $26.97 | 190,800 | — | — |
| 2008-08-18 | $22.46 | $27.54 | 158,100 | — | — |
| 2008-08-15 | $23.13 | $28.36 | 212,600 | — | — |
| 2008-08-14 | $23.14 | $28.38 | 243,100 | — | — |
| 2008-08-13 | $23.35 | $28.63 | 297,700 | — | — |
| 2008-08-12 | $23.61 | $28.95 | 261,200 | — | — |
| 2008-08-11 | $23.24 | $28.50 | 480,600 | — | — |
| 2008-08-08 | $23.33 | $28.61 | 490,700 | — | — |
| 2008-08-07 | $21.50 | $26.36 | 788,400 | — | — |
| 2008-08-06 | $21.40 | $26.24 | 423,300 | — | — |
| 2008-08-05 | $21.28 | $26.09 | 941,800 | — | — |
| 2008-08-04 | $18.68 | $22.91 | 1,126,800 | — | — |
| 2008-08-01 | $19.95 | $24.46 | 889,700 | — | — |
| 2008-07-31 | $19.62 | $24.06 | 522,300 | — | — |
| 2008-07-30 | $20.43 | $25.05 | 631,500 | — | — |
| 2008-07-29 | $21.24 | $26.05 | 483,200 | — | — |
| 2008-07-28 | $20.91 | $25.64 | 638,100 | — | — |
| 2008-07-25 | $22.18 | $27.20 | 422,800 | — | — |
| 2008-07-24 | $22.11 | $27.11 | 264,200 | — | — |
| 2008-07-23 | $23.00 | $28.20 | 351,900 | — | — |
| 2008-07-22 | $21.80 | $26.73 | 534,300 | — | — |
| 2008-07-21 | $20.60 | $25.26 | 573,000 | — | — |
| 2008-07-18 | $22.00 | $26.98 | 382,900 | — | — |
| 2008-07-17 | $23.00 | $28.20 | 603,800 | — | — |
| 2008-07-16 | $22.90 | $28.08 | 501,800 | — | — |
| 2008-07-15 | $21.11 | $25.89 | 309,700 | — | — |
| 2008-07-14 | $20.34 | $24.94 | 211,700 | — | — |
| 2008-07-11 | $20.95 | $25.69 | 363,500 | — | — |
| 2008-07-10 | $20.89 | $25.62 | 261,000 | — | — |
| 2008-07-09 | $21.53 | $26.40 | 340,300 | — | — |
| 2008-07-08 | $21.92 | $26.88 | 404,500 | — | — |
| 2008-07-07 | $21.34 | $26.17 | 549,600 | — | — |
| 2008-07-03 | $20.79 | $25.49 | 245,000 | — | — |
| 2008-07-02 | $20.88 | $25.60 | 546,500 | — | — |
| 2008-07-01 | $20.98 | $25.73 | 540,000 | — | — |
| 2008-06-30 | $21.26 | $26.07 | 584,100 | — | — |
| 2008-06-27 | $21.75 | $26.67 | 628,500 | — | — |
| 2008-06-26 | $22.21 | $27.24 | 428,300 | — | — |
| 2008-06-25 | $22.79 | $27.95 | 686,600 | — | — |
| 2008-06-24 | $22.62 | $27.74 | 731,000 | — | — |
| 2008-06-23 | $23.02 | $28.23 | 627,100 | — | — |
| 2008-06-20 | $24.10 | $29.55 | 574,800 | — | — |
| 2008-06-19 | $24.82 | $30.44 | 552,700 | — | — |
| 2008-06-18 | $25.38 | $31.12 | 370,400 | — | — |
| 2008-06-17 | $26.40 | $32.37 | 286,400 | — | — |
| 2008-06-16 | $26.39 | $32.36 | 454,900 | — | — |
| 2008-06-13 | $26.34 | $32.30 | 361,500 | — | — |
| 2008-06-12 | $26.05 | $31.94 | 263,000 | — | — |
| 2008-06-11 | $25.95 | $31.74 | 236,900 | — | — |
| 2008-06-10 | $26.78 | $32.75 | 820,700 | — | — |
| 2008-06-09 | $26.34 | $32.21 | 275,500 | — | — |
| 2008-06-06 | $26.57 | $32.49 | 372,100 | — | — |
| 2008-06-05 | $28.00 | $34.24 | 469,900 | — | — |
| 2008-06-04 | $27.82 | $34.02 | 465,700 | — | — |
| 2008-06-03 | $27.72 | $33.90 | 487,000 | — | — |
| 2008-06-02 | $27.98 | $34.22 | 512,200 | — | — |
| 2008-05-30 | $26.96 | $32.97 | 389,400 | — | — |
| 2008-05-29 | $26.44 | $32.33 | 861,800 | — | — |
| 2008-05-28 | $26.92 | $32.92 | 536,200 | — | — |
| 2008-05-27 | $26.84 | $32.82 | 372,000 | — | — |
| 2008-05-23 | $26.79 | $32.76 | 343,400 | — | — |
| 2008-05-22 | $27.20 | $33.26 | 455,500 | — | — |
| 2008-05-21 | $27.64 | $33.80 | 438,600 | — | — |
| 2008-05-20 | $28.32 | $34.63 | 638,200 | — | — |
| 2008-05-19 | $28.73 | $35.14 | 793,700 | — | — |
| 2008-05-16 | $28.58 | $34.95 | 474,000 | — | — |
| 2008-05-15 | $28.82 | $35.25 | 386,100 | — | — |
| 2008-05-14 | $28.36 | $34.68 | 899,800 | — | — |
| 2008-05-13 | $27.74 | $33.92 | 886,400 | — | — |
| 2008-05-12 | $26.93 | $32.93 | 653,700 | — | — |
| 2008-05-09 | $26.23 | $32.08 | 469,100 | — | — |
| 2008-05-08 | $26.19 | $32.03 | 1,266,400 | — | — |
| 2008-05-07 | $25.63 | $31.34 | 1,384,800 | — | — |
| 2008-05-06 | $25.52 | $31.21 | 1,577,400 | — | — |
| 2008-05-05 | $26.30 | $32.16 | 1,076,500 | — | — |
| 2008-05-02 | $27.45 | $33.57 | 4,108,800 | — | — |
| 2008-05-01 | $30.73 | $37.58 | 727,900 | — | — |
| 2008-04-30 | $30.32 | $37.08 | 767,100 | — | — |
| 2008-04-29 | $30.54 | $37.35 | 932,900 | — | — |
| 2008-04-28 | $29.74 | $36.37 | 890,900 | — | — |
| 2008-04-25 | $29.72 | $36.35 | 989,100 | — | — |
| 2008-04-24 | $29.51 | $36.09 | 1,092,800 | — | — |
| 2008-04-23 | $29.02 | $35.49 | 964,600 | — | — |
| 2008-04-22 | $29.01 | $35.48 | 1,155,600 | — | — |
| 2008-04-21 | $29.03 | $35.50 | 651,600 | — | — |
| 2008-04-18 | $28.28 | $34.59 | 585,300 | — | — |
| 2008-04-17 | $27.54 | $33.68 | 293,100 | — | — |
| 2008-04-16 | $27.47 | $33.59 | 588,100 | — | — |
| 2008-04-15 | $26.96 | $32.97 | 783,700 | — | — |
| 2008-04-14 | $27.15 | $33.20 | 574,200 | — | — |
| 2008-04-11 | $27.83 | $34.03 | 498,000 | — | — |
| 2008-04-10 | $28.00 | $34.24 | 850,500 | — | — |
| 2008-04-09 | $28.05 | $34.30 | 918,100 | — | — |
| 2008-04-08 | $28.54 | $34.90 | 879,500 | — | — |
| 2008-04-07 | $29.04 | $35.51 | 715,400 | — | — |
| 2008-04-04 | $30.21 | $36.95 | 348,000 | — | — |
| 2008-04-03 | $30.25 | $36.99 | 453,400 | — | — |
| 2008-04-02 | $30.14 | $36.86 | 696,600 | — | — |
| 2008-04-01 | $30.00 | $36.69 | 912,700 | — | — |
| 2008-03-31 | $29.77 | $36.41 | 808,400 | — | — |
| 2008-03-28 | $29.90 | $36.57 | 1,284,600 | — | — |
| 2008-03-27 | $30.08 | $36.79 | 486,800 | — | — |
| 2008-03-26 | $30.84 | $37.72 | 398,400 | — | — |
| 2008-03-25 | $31.76 | $38.84 | 649,100 | — | — |
| 2008-03-24 | $31.01 | $37.92 | 771,600 | — | — |
| 2008-03-20 | $29.97 | $36.65 | 1,189,800 | — | — |
| 2008-03-19 | $30.86 | $37.74 | 952,100 | — | — |
| 2008-03-18 | $30.98 | $37.89 | 724,900 | — | — |
| 2008-03-17 | $29.44 | $35.92 | 576,300 | — | — |
| 2008-03-14 | $29.28 | $35.72 | 611,100 | — | — |
| 2008-03-13 | $29.95 | $36.54 | 920,100 | — | — |
| 2008-03-12 | $29.72 | $36.26 | 1,178,100 | — | — |
| 2008-03-11 | $28.97 | $35.34 | 1,148,000 | — | — |
| 2008-03-10 | $28.60 | $34.89 | 1,264,800 | — | — |
| 2008-03-07 | $28.86 | $35.21 | 587,400 | — | — |
| 2008-03-06 | $30.31 | $36.98 | 471,800 | — | — |
| 2008-03-05 | $30.52 | $37.24 | 420,600 | — | — |
| 2008-03-04 | $30.39 | $37.08 | 848,500 | — | — |
| 2008-03-03 | $30.31 | $36.98 | 600,000 | — | — |
| 2008-02-29 | $30.48 | $37.19 | 324,600 | — | — |
| 2008-02-28 | $31.87 | $38.88 | 528,000 | — | — |
| 2008-02-27 | $32.48 | $39.63 | 818,400 | — | — |
| 2008-02-26 | $30.94 | $37.75 | 504,300 | — | — |
| 2008-02-25 | $31.00 | $37.82 | 530,900 | — | — |
| 2008-02-22 | $30.95 | $37.76 | 430,900 | — | — |
| 2008-02-21 | $30.71 | $37.47 | 679,800 | — | — |
| 2008-02-20 | $30.71 | $37.47 | 441,900 | — | — |
| 2008-02-19 | $30.80 | $37.58 | 348,500 | — | — |
| 2008-02-15 | $30.69 | $37.44 | 509,900 | — | — |
| 2008-02-14 | $31.02 | $37.85 | 479,800 | — | — |
| 2008-02-13 | $31.34 | $38.24 | 835,900 | — | — |
| 2008-02-12 | $31.98 | $39.02 | 495,600 | — | — |
| 2008-02-11 | $31.79 | $38.79 | 425,400 | — | — |
| 2008-02-08 | $31.34 | $38.24 | 268,400 | — | — |
| 2008-02-07 | $31.75 | $38.74 | 926,600 | — | — |
| 2008-02-06 | $31.62 | $38.58 | 1,078,900 | — | — |
| 2008-02-05 | $32.29 | $39.40 | 727,500 | — | — |
| 2008-02-04 | $34.21 | $41.74 | 1,315,200 | — | — |
| 2008-02-01 | $36.71 | $44.79 | 520,000 | — | — |
| 2008-01-31 | $35.32 | $43.09 | 676,800 | — | — |
| 2008-01-30 | $33.41 | $40.76 | 433,200 | — | — |
| 2008-01-29 | $33.38 | $40.73 | 637,000 | — | — |
| 2008-01-28 | $32.75 | $39.96 | 872,000 | — | — |
| 2008-01-25 | $31.78 | $38.77 | 764,300 | — | — |
| 2008-01-24 | $32.49 | $39.64 | 995,100 | — | — |
| 2008-01-23 | $32.40 | $39.53 | 790,400 | — | — |
| 2008-01-22 | $31.25 | $38.13 | 801,700 | — | — |
| 2008-01-18 | $30.75 | $37.52 | 755,700 | — | — |
| 2008-01-17 | $30.24 | $36.89 | 687,800 | — | — |
| 2008-01-16 | $30.74 | $37.50 | 711,400 | — | — |
| 2008-01-15 | $30.72 | $37.48 | 1,059,500 | — | — |
| 2008-01-14 | $32.07 | $39.13 | 919,100 | — | — |
| 2008-01-11 | $32.38 | $39.51 | 623,700 | — | — |
| 2008-01-10 | $32.45 | $39.59 | 892,300 | — | — |
| 2008-01-09 | $32.34 | $39.46 | 893,000 | — | — |
| 2008-01-08 | $32.40 | $39.53 | 1,004,500 | — | — |
| 2008-01-07 | $32.91 | $40.15 | 1,741,600 | — | — |
| 2008-01-04 | $34.25 | $41.79 | 718,700 | — | — |
| 2008-01-03 | $35.38 | $43.17 | 800,200 | — | — |
| 2008-01-02 | $37.64 | $45.92 | 848,100 | — | — |