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 | $21.59 | $41.86 | 314,300 | — | — |
| 2008-12-30 | $20.64 | $40.02 | 212,500 | — | — |
| 2008-12-29 | $19.58 | $37.96 | 229,200 | — | — |
| 2008-12-26 | $20.09 | $38.95 | 126,600 | — | — |
| 2008-12-24 | $19.89 | $38.57 | 105,600 | — | — |
| 2008-12-23 | $19.63 | $38.06 | 304,800 | — | — |
| 2008-12-22 | $20.25 | $39.26 | 302,500 | — | — |
| 2008-12-19 | $20.62 | $39.98 | 771,600 | — | — |
| 2008-12-18 | $20.51 | $39.77 | 454,700 | — | — |
| 2008-12-17 | $20.77 | $40.27 | 639,100 | — | — |
| 2008-12-16 | $20.75 | $40.23 | 607,600 | — | — |
| 2008-12-15 | $18.96 | $36.76 | 446,100 | — | — |
| 2008-12-12 | $19.15 | $37.13 | 374,200 | — | — |
| 2008-12-11 | $18.18 | $35.25 | 637,400 | — | — |
| 2008-12-10 | $18.45 | $35.77 | 275,400 | — | — |
| 2008-12-09 | $18.22 | $35.33 | 666,200 | — | — |
| 2008-12-08 | $19.66 | $38.12 | 722,700 | — | — |
| 2008-12-05 | $18.93 | $36.70 | 557,000 | — | — |
| 2008-12-04 | $18.09 | $35.08 | 571,700 | — | — |
| 2008-12-03 | $19.00 | $36.84 | 449,900 | — | — |
| 2008-12-02 | $18.13 | $35.15 | 507,900 | — | — |
| 2008-12-01 | $16.60 | $32.19 | 720,500 | — | — |
| 2008-11-28 | $19.96 | $38.70 | 132,800 | — | — |
| 2008-11-26 | $19.90 | $38.59 | 503,400 | — | — |
| 2008-11-25 | $19.65 | $37.65 | 708,100 | — | — |
| 2008-11-24 | $20.28 | $38.86 | 871,100 | — | — |
| 2008-11-21 | $17.90 | $34.30 | 750,600 | — | — |
| 2008-11-20 | $16.81 | $32.21 | 625,000 | — | — |
| 2008-11-19 | $17.68 | $33.88 | 1,554,000 | — | — |
| 2008-11-18 | $18.62 | $35.68 | 991,700 | — | — |
| 2008-11-17 | $18.60 | $35.64 | 231,800 | — | — |
| 2008-11-14 | $18.75 | $35.93 | 455,700 | — | — |
| 2008-11-13 | $20.25 | $38.80 | 680,100 | — | — |
| 2008-11-12 | $18.54 | $35.53 | 492,200 | — | — |
| 2008-11-11 | $19.75 | $37.85 | 617,600 | — | — |
| 2008-11-10 | $20.69 | $39.65 | 279,900 | — | — |
| 2008-11-07 | $21.72 | $41.62 | 427,200 | — | — |
| 2008-11-06 | $21.33 | $40.87 | 495,200 | — | — |
| 2008-11-05 | $21.59 | $41.37 | 476,300 | — | — |
| 2008-11-04 | $23.16 | $44.38 | 506,400 | — | — |
| 2008-11-03 | $21.25 | $40.72 | 307,300 | — | — |
| 2008-10-31 | $20.52 | $39.32 | 525,500 | — | — |
| 2008-10-30 | $19.17 | $36.73 | 340,100 | — | — |
| 2008-10-29 | $18.27 | $35.01 | 414,000 | — | — |
| 2008-10-28 | $17.91 | $34.32 | 653,000 | — | — |
| 2008-10-27 | $16.75 | $32.10 | 325,400 | — | — |
| 2008-10-24 | $17.29 | $33.13 | 609,900 | — | — |
| 2008-10-23 | $17.01 | $32.60 | 870,800 | — | — |
| 2008-10-22 | $18.64 | $35.72 | 422,000 | — | — |
| 2008-10-21 | $19.94 | $38.21 | 490,200 | — | — |
| 2008-10-20 | $21.63 | $41.45 | 312,400 | — | — |
| 2008-10-17 | $20.72 | $39.70 | 404,800 | — | — |
| 2008-10-16 | $22.02 | $42.20 | 501,800 | — | — |
| 2008-10-15 | $21.08 | $40.39 | 1,307,700 | — | — |
| 2008-10-14 | $21.15 | $40.53 | 512,400 | — | — |
| 2008-10-13 | $20.13 | $38.57 | 447,300 | — | — |
| 2008-10-10 | $18.99 | $36.39 | 848,700 | — | — |
| 2008-10-09 | $16.49 | $31.60 | 576,000 | — | — |
| 2008-10-08 | $19.21 | $36.81 | 279,800 | — | — |
| 2008-10-07 | $19.82 | $37.98 | 216,100 | — | — |
| 2008-10-06 | $21.91 | $41.99 | 348,400 | — | — |
| 2008-10-03 | $21.45 | $41.10 | 308,800 | — | — |
| 2008-10-02 | $21.07 | $40.38 | 214,300 | — | — |
| 2008-10-01 | $21.35 | $40.91 | 248,000 | — | — |
| 2008-09-30 | $20.74 | $39.74 | 443,100 | — | — |
| 2008-09-29 | $19.36 | $37.10 | 397,000 | — | — |
| 2008-09-26 | $23.85 | $45.70 | 466,700 | — | — |
| 2008-09-25 | $25.26 | $48.40 | 226,500 | — | — |
| 2008-09-24 | $24.99 | $47.89 | 426,900 | — | — |
| 2008-09-23 | $25.47 | $48.81 | 343,400 | — | — |
| 2008-09-22 | $25.48 | $48.83 | 469,200 | — | — |
| 2008-09-19 | $29.94 | $57.37 | 3,258,800 | — | — |
| 2008-09-18 | $28.50 | $54.61 | 1,612,700 | — | — |
| 2008-09-17 | $22.42 | $42.96 | 732,200 | — | — |
| 2008-09-16 | $23.98 | $45.95 | 1,186,400 | — | — |
| 2008-09-15 | $22.24 | $42.62 | 723,400 | — | — |
| 2008-09-12 | $23.03 | $44.13 | 755,100 | — | — |
| 2008-09-11 | $22.46 | $43.04 | 827,400 | — | — |
| 2008-09-10 | $21.87 | $41.91 | 728,100 | — | — |
| 2008-09-09 | $21.67 | $41.53 | 1,003,700 | — | — |
| 2008-09-08 | $22.29 | $42.71 | 944,200 | — | — |
| 2008-09-05 | $20.38 | $39.05 | 525,400 | — | — |
| 2008-09-04 | $19.60 | $37.56 | 588,000 | — | — |
| 2008-09-03 | $20.39 | $39.07 | 543,400 | — | — |
| 2008-09-02 | $19.76 | $37.87 | 356,900 | — | — |
| 2008-08-29 | $19.19 | $36.77 | 204,800 | — | — |
| 2008-08-28 | $19.31 | $37.00 | 321,400 | — | — |
| 2008-08-27 | $18.51 | $35.47 | 263,700 | — | — |
| 2008-08-26 | $18.44 | $34.90 | 264,500 | — | — |
| 2008-08-25 | $18.45 | $34.91 | 439,400 | — | — |
| 2008-08-22 | $18.92 | $35.80 | 400,300 | — | — |
| 2008-08-21 | $18.08 | $34.21 | 400,700 | — | — |
| 2008-08-20 | $18.15 | $34.35 | 444,600 | — | — |
| 2008-08-19 | $18.27 | $34.57 | 494,200 | — | — |
| 2008-08-18 | $18.65 | $35.29 | 498,400 | — | — |
| 2008-08-15 | $19.66 | $37.20 | 598,000 | — | — |
| 2008-08-14 | $19.09 | $36.13 | 419,000 | — | — |
| 2008-08-13 | $18.60 | $35.20 | 585,100 | — | — |
| 2008-08-12 | $19.15 | $36.24 | 562,000 | — | — |
| 2008-08-11 | $19.71 | $37.30 | 544,900 | — | — |
| 2008-08-08 | $18.19 | $34.42 | 493,100 | — | — |
| 2008-08-07 | $17.29 | $32.72 | 970,400 | — | — |
| 2008-08-06 | $18.64 | $35.27 | 551,500 | — | — |
| 2008-08-05 | $18.79 | $35.56 | 814,900 | — | — |
| 2008-08-04 | $18.26 | $34.55 | 471,500 | — | — |
| 2008-08-01 | $18.77 | $35.52 | 465,700 | — | — |
| 2008-07-31 | $18.06 | $34.18 | 458,400 | — | — |
| 2008-07-30 | $18.51 | $35.03 | 520,700 | — | — |
| 2008-07-29 | $18.86 | $35.69 | 716,900 | — | — |
| 2008-07-28 | $16.90 | $31.98 | 539,800 | — | — |
| 2008-07-25 | $16.98 | $32.13 | 539,400 | — | — |
| 2008-07-24 | $17.18 | $32.51 | 867,500 | — | — |
| 2008-07-23 | $18.14 | $34.33 | 1,234,000 | — | — |
| 2008-07-22 | $18.81 | $35.60 | 658,000 | — | — |
| 2008-07-21 | $17.63 | $33.36 | 527,800 | — | — |
| 2008-07-18 | $17.90 | $33.87 | 603,300 | — | — |
| 2008-07-17 | $17.90 | $33.87 | 728,800 | — | — |
| 2008-07-16 | $16.63 | $31.47 | 627,400 | — | — |
| 2008-07-15 | $14.70 | $27.82 | 952,200 | — | — |
| 2008-07-14 | $15.75 | $29.80 | 701,100 | — | — |
| 2008-07-11 | $17.15 | $32.45 | 489,300 | — | — |
| 2008-07-10 | $17.25 | $32.64 | 579,800 | — | — |
| 2008-07-09 | $16.53 | $31.28 | 500,300 | — | — |
| 2008-07-08 | $17.53 | $33.17 | 621,200 | — | — |
| 2008-07-07 | $16.76 | $31.72 | 547,100 | — | — |
| 2008-07-03 | $17.40 | $32.93 | 340,900 | — | — |
| 2008-07-02 | $18.07 | $34.19 | 786,500 | — | — |
| 2008-07-01 | $18.38 | $34.78 | 739,800 | — | — |
| 2008-06-30 | $17.65 | $33.40 | 488,400 | — | — |
| 2008-06-27 | $18.45 | $34.91 | 886,200 | — | — |
| 2008-06-26 | $18.42 | $34.86 | 906,900 | — | — |
| 2008-06-25 | $18.88 | $35.73 | 1,191,500 | — | — |
| 2008-06-24 | $18.55 | $35.10 | 1,010,600 | — | — |
| 2008-06-23 | $17.95 | $33.97 | 1,401,500 | — | — |
| 2008-06-20 | $18.91 | $35.78 | 787,500 | — | — |
| 2008-06-19 | $18.84 | $35.65 | 503,500 | — | — |
| 2008-06-18 | $18.06 | $34.18 | 403,700 | — | — |
| 2008-06-17 | $18.31 | $34.65 | 357,400 | — | — |
| 2008-06-16 | $18.88 | $35.73 | 304,900 | — | — |
| 2008-06-13 | $18.23 | $34.50 | 557,400 | — | — |
| 2008-06-12 | $18.92 | $35.80 | 268,800 | — | — |
| 2008-06-11 | $18.86 | $35.69 | 385,600 | — | — |
| 2008-06-10 | $19.51 | $36.92 | 349,100 | — | — |
| 2008-06-09 | $19.20 | $36.33 | 354,100 | — | — |
| 2008-06-06 | $19.45 | $36.81 | 426,300 | — | — |
| 2008-06-05 | $20.45 | $38.70 | 312,900 | — | — |
| 2008-06-04 | $19.88 | $37.62 | 366,300 | — | — |
| 2008-06-03 | $19.68 | $37.24 | 686,800 | — | — |
| 2008-06-02 | $19.87 | $37.60 | 468,400 | — | — |
| 2008-05-30 | $19.96 | $37.77 | 368,500 | — | — |
| 2008-05-29 | $20.36 | $38.53 | 237,900 | — | — |
| 2008-05-28 | $19.71 | $37.30 | 529,000 | — | — |
| 2008-05-27 | $20.68 | $38.70 | 287,100 | — | — |
| 2008-05-23 | $20.44 | $38.25 | 198,400 | — | — |
| 2008-05-22 | $20.71 | $38.75 | 264,300 | — | — |
| 2008-05-21 | $20.73 | $38.79 | 218,900 | — | — |
| 2008-05-20 | $20.66 | $38.66 | 240,200 | — | — |
| 2008-05-19 | $21.13 | $39.54 | 304,700 | — | — |
| 2008-05-16 | $21.47 | $40.18 | 227,500 | — | — |
| 2008-05-15 | $22.05 | $41.26 | 132,400 | — | — |
| 2008-05-14 | $21.89 | $40.96 | 151,300 | — | — |
| 2008-05-13 | $21.75 | $40.70 | 136,300 | — | — |
| 2008-05-12 | $21.93 | $41.04 | 252,900 | — | — |
| 2008-05-09 | $20.90 | $39.11 | 334,100 | — | — |
| 2008-05-08 | $20.90 | $39.11 | 377,400 | — | — |
| 2008-05-07 | $21.19 | $39.65 | 415,900 | — | — |
| 2008-05-06 | $21.85 | $40.89 | 335,500 | — | — |
| 2008-05-05 | $21.97 | $41.11 | 407,000 | — | — |
| 2008-05-02 | $22.36 | $41.84 | 325,000 | — | — |
| 2008-05-01 | $22.85 | $42.76 | 250,800 | — | — |
| 2008-04-30 | $21.78 | $40.76 | 215,600 | — | — |
| 2008-04-29 | $22.05 | $41.26 | 144,200 | — | — |
| 2008-04-28 | $22.03 | $41.23 | 356,400 | — | — |
| 2008-04-25 | $21.52 | $40.27 | 390,300 | — | — |
| 2008-04-24 | $21.47 | $40.18 | 645,500 | — | — |
| 2008-04-23 | $20.91 | $39.13 | 506,000 | — | — |
| 2008-04-22 | $21.00 | $39.30 | 343,300 | — | — |
| 2008-04-21 | $21.23 | $39.73 | 203,000 | — | — |
| 2008-04-18 | $22.25 | $41.64 | 368,600 | — | — |
| 2008-04-17 | $21.98 | $41.13 | 297,300 | — | — |
| 2008-04-16 | $21.78 | $40.76 | 345,500 | — | — |
| 2008-04-15 | $20.95 | $39.20 | 280,100 | — | — |
| 2008-04-14 | $20.01 | $37.44 | 247,700 | — | — |
| 2008-04-11 | $20.69 | $38.72 | 526,600 | — | — |
| 2008-04-10 | $21.08 | $39.45 | 507,100 | — | — |
| 2008-04-09 | $21.11 | $39.50 | 491,700 | — | — |
| 2008-04-08 | $22.28 | $41.69 | 294,000 | — | — |
| 2008-04-07 | $22.80 | $42.67 | 210,100 | — | — |
| 2008-04-04 | $22.77 | $42.61 | 220,000 | — | — |
| 2008-04-03 | $23.36 | $43.71 | 238,300 | — | — |
| 2008-04-02 | $23.56 | $44.09 | 258,600 | — | — |
| 2008-04-01 | $23.53 | $44.03 | 614,400 | — | — |
| 2008-03-31 | $22.28 | $41.69 | 406,900 | — | — |
| 2008-03-28 | $21.81 | $40.81 | 353,900 | — | — |
| 2008-03-27 | $22.64 | $42.37 | 427,400 | — | — |
| 2008-03-26 | $22.90 | $42.85 | 277,800 | — | — |
| 2008-03-25 | $23.06 | $43.15 | 456,900 | — | — |
| 2008-03-24 | $23.08 | $43.19 | 592,800 | — | — |
| 2008-03-20 | $22.33 | $41.79 | 1,026,100 | — | — |
| 2008-03-19 | $21.01 | $39.32 | 520,600 | — | — |
| 2008-03-18 | $21.35 | $39.95 | 638,700 | — | — |
| 2008-03-17 | $20.24 | $37.88 | 647,600 | — | — |
| 2008-03-14 | $19.89 | $37.22 | 755,700 | — | — |
| 2008-03-13 | $20.44 | $38.25 | 579,500 | — | — |
| 2008-03-12 | $20.49 | $38.34 | 433,100 | — | — |
| 2008-03-11 | $20.96 | $39.22 | 550,900 | — | — |
| 2008-03-10 | $19.34 | $36.19 | 458,800 | — | — |
| 2008-03-07 | $19.31 | $36.14 | 365,100 | — | — |
| 2008-03-06 | $18.99 | $35.54 | 421,300 | — | — |
| 2008-03-05 | $19.31 | $36.14 | 532,200 | — | — |
| 2008-03-04 | $19.40 | $36.30 | 1,113,700 | — | — |
| 2008-03-03 | $19.58 | $36.64 | 549,500 | — | — |
| 2008-02-29 | $19.76 | $36.98 | 762,600 | — | — |
| 2008-02-28 | $19.97 | $37.37 | 367,900 | — | — |
| 2008-02-27 | $20.76 | $38.85 | 334,500 | — | — |
| 2008-02-26 | $21.07 | $39.00 | 563,000 | — | — |
| 2008-02-25 | $20.78 | $38.46 | 508,300 | — | — |
| 2008-02-22 | $20.36 | $37.68 | 858,000 | — | — |
| 2008-02-21 | $20.21 | $37.41 | 394,300 | — | — |
| 2008-02-20 | $21.00 | $38.87 | 340,400 | — | — |
| 2008-02-19 | $20.54 | $38.02 | 310,900 | — | — |
| 2008-02-15 | $21.12 | $39.09 | 462,600 | — | — |
| 2008-02-14 | $21.42 | $39.65 | 305,000 | — | — |
| 2008-02-13 | $22.51 | $41.66 | 256,600 | — | — |
| 2008-02-12 | $22.20 | $41.09 | 364,700 | — | — |
| 2008-02-11 | $21.84 | $40.42 | 246,800 | — | — |
| 2008-02-08 | $22.42 | $41.50 | 430,100 | — | — |
| 2008-02-07 | $22.77 | $42.14 | 422,000 | — | — |
| 2008-02-06 | $21.90 | $40.53 | 433,400 | — | — |
| 2008-02-05 | $22.05 | $40.81 | 551,800 | — | — |
| 2008-02-04 | $23.15 | $42.85 | 390,900 | — | — |
| 2008-02-01 | $23.87 | $44.18 | 639,500 | — | — |
| 2008-01-31 | $23.01 | $42.59 | 702,400 | — | — |
| 2008-01-30 | $21.92 | $40.57 | 531,900 | — | — |
| 2008-01-29 | $21.75 | $40.26 | 564,200 | — | — |
| 2008-01-28 | $21.71 | $40.18 | 633,200 | — | — |
| 2008-01-25 | $20.35 | $37.67 | 631,700 | — | — |
| 2008-01-24 | $21.17 | $39.18 | 960,500 | — | — |
| 2008-01-23 | $20.78 | $38.46 | 1,660,200 | — | — |
| 2008-01-22 | $20.98 | $38.83 | 634,800 | — | — |
| 2008-01-18 | $20.93 | $38.74 | 557,700 | — | — |
| 2008-01-17 | $21.08 | $39.02 | 473,900 | — | — |
| 2008-01-16 | $22.54 | $41.72 | 352,200 | — | — |
| 2008-01-15 | $21.76 | $40.28 | 257,600 | — | — |
| 2008-01-14 | $22.20 | $41.09 | 347,400 | — | — |
| 2008-01-11 | $22.41 | $41.48 | 656,100 | — | — |
| 2008-01-10 | $23.38 | $43.27 | 476,600 | — | — |
| 2008-01-09 | $23.16 | $42.87 | 535,100 | — | — |
| 2008-01-08 | $22.59 | $41.81 | 374,000 | — | — |
| 2008-01-07 | $23.99 | $44.40 | 424,700 | — | — |
| 2008-01-04 | $23.47 | $43.44 | 384,500 | — | — |
| 2008-01-03 | $24.21 | $44.81 | 296,600 | — | — |
| 2008-01-02 | $24.88 | $46.05 | 266,500 | — | — |