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 | $9.86 | $135.56 | 270,200 | — | — |
| 2008-12-30 | $9.56 | $131.43 | 164,700 | — | — |
| 2008-12-29 | $9.44 | $129.78 | 133,700 | — | — |
| 2008-12-26 | $9.50 | $130.61 | 121,500 | — | — |
| 2008-12-24 | $9.39 | $129.10 | 43,400 | — | — |
| 2008-12-23 | $9.26 | $127.31 | 693,400 | — | — |
| 2008-12-22 | $9.34 | $128.41 | 246,000 | — | — |
| 2008-12-19 | $9.47 | $130.20 | 605,900 | — | — |
| 2008-12-18 | $9.49 | $130.47 | 287,500 | — | — |
| 2008-12-17 | $9.66 | $132.81 | 304,700 | — | — |
| 2008-12-16 | $9.85 | $135.42 | 257,600 | — | — |
| 2008-12-15 | $9.45 | $129.92 | 178,800 | — | — |
| 2008-12-12 | $9.56 | $131.43 | 213,400 | — | — |
| 2008-12-11 | $9.71 | $133.50 | 138,900 | — | — |
| 2008-12-10 | $9.94 | $136.66 | 182,700 | — | — |
| 2008-12-09 | $9.77 | $134.32 | 304,100 | — | — |
| 2008-12-08 | $10.79 | $148.34 | 1,343,400 | — | — |
| 2008-12-05 | $10.35 | $142.29 | 392,200 | — | — |
| 2008-12-04 | $9.96 | $136.93 | 537,600 | — | — |
| 2008-12-03 | $10.26 | $141.06 | 857,000 | — | — |
| 2008-12-02 | $9.93 | $136.52 | 784,300 | — | — |
| 2008-12-01 | $9.67 | $132.95 | 618,500 | — | — |
| 2008-11-28 | $10.63 | $146.14 | 192,500 | — | — |
| 2008-11-26 | $10.48 | $144.08 | 655,800 | — | — |
| 2008-11-25 | $10.03 | $137.89 | 191,200 | — | — |
| 2008-11-24 | $10.22 | $134.62 | 328,000 | — | — |
| 2008-11-21 | $9.45 | $124.48 | 365,800 | — | — |
| 2008-11-20 | $9.23 | $121.58 | 414,000 | — | — |
| 2008-11-19 | $9.88 | $130.14 | 1,003,800 | — | — |
| 2008-11-18 | $10.45 | $137.65 | 566,100 | — | — |
| 2008-11-17 | $10.47 | $137.92 | 695,900 | — | — |
| 2008-11-14 | $10.58 | $139.37 | 471,000 | — | — |
| 2008-11-13 | $11.17 | $147.14 | 397,300 | — | — |
| 2008-11-12 | $10.48 | $138.05 | 530,200 | — | — |
| 2008-11-11 | $11.04 | $145.42 | 361,500 | — | — |
| 2008-11-10 | $11.38 | $149.90 | 1,511,800 | — | — |
| 2008-11-07 | $11.49 | $151.35 | 312,900 | — | — |
| 2008-11-06 | $11.10 | $146.21 | 211,400 | — | — |
| 2008-11-05 | $11.75 | $154.78 | 267,400 | — | — |
| 2008-11-04 | $12.34 | $162.55 | 183,600 | — | — |
| 2008-11-03 | $11.96 | $157.54 | 80,100 | — | — |
| 2008-10-31 | $11.78 | $155.17 | 313,000 | — | — |
| 2008-10-30 | $11.45 | $150.83 | 223,100 | — | — |
| 2008-10-29 | $11.26 | $148.32 | 196,600 | — | — |
| 2008-10-28 | $11.01 | $145.03 | 228,600 | — | — |
| 2008-10-27 | $10.14 | $133.57 | 369,900 | — | — |
| 2008-10-24 | $10.59 | $139.50 | 232,800 | — | — |
| 2008-10-23 | $11.02 | $145.16 | 433,100 | — | — |
| 2008-10-22 | $11.04 | $145.42 | 573,800 | — | — |
| 2008-10-21 | $11.84 | $155.96 | 221,200 | — | — |
| 2008-10-20 | $12.31 | $162.15 | 232,700 | — | — |
| 2008-10-17 | $11.75 | $154.78 | 385,700 | — | — |
| 2008-10-16 | $11.49 | $151.35 | 431,700 | — | — |
| 2008-10-15 | $11.31 | $148.98 | 289,100 | — | — |
| 2008-10-14 | $12.13 | $159.78 | 847,700 | — | — |
| 2008-10-13 | $11.74 | $154.65 | 333,300 | — | — |
| 2008-10-10 | $10.38 | $136.73 | 715,100 | — | — |
| 2008-10-09 | $11.10 | $146.21 | 378,600 | — | — |
| 2008-10-08 | $11.77 | $155.04 | 531,100 | — | — |
| 2008-10-07 | $12.51 | $164.79 | 375,300 | — | — |
| 2008-10-06 | $13.55 | $178.49 | 599,200 | — | — |
| 2008-10-03 | $14.17 | $186.65 | 131,900 | — | — |
| 2008-10-02 | $14.19 | $186.92 | 145,200 | — | — |
| 2008-10-01 | $14.76 | $194.43 | 148,600 | — | — |
| 2008-09-30 | $14.61 | $192.45 | 915,100 | — | — |
| 2008-09-29 | $14.41 | $189.82 | 230,100 | — | — |
| 2008-09-26 | $15.62 | $205.75 | 133,500 | — | — |
| 2008-09-25 | $15.69 | $206.68 | 257,100 | — | — |
| 2008-09-24 | $15.50 | $204.17 | 108,100 | — | — |
| 2008-09-23 | $15.42 | $203.12 | 107,800 | — | — |
| 2008-09-22 | $15.75 | $207.47 | 174,500 | — | — |
| 2008-09-19 | $16.29 | $214.58 | 262,900 | — | — |
| 2008-09-18 | $15.56 | $204.96 | 378,200 | — | — |
| 2008-09-17 | $15.04 | $198.11 | 258,700 | — | — |
| 2008-09-16 | $15.90 | $209.44 | 185,600 | — | — |
| 2008-09-15 | $16.02 | $211.02 | 135,800 | — | — |
| 2008-09-12 | $16.67 | $219.59 | 192,200 | — | — |
| 2008-09-11 | $16.56 | $218.14 | 195,100 | — | — |
| 2008-09-10 | $16.43 | $216.42 | 233,600 | — | — |
| 2008-09-09 | $16.45 | $216.69 | 121,500 | — | — |
| 2008-09-08 | $17.07 | $224.85 | 170,500 | — | — |
| 2008-09-05 | $16.74 | $220.51 | 241,900 | — | — |
| 2008-09-04 | $17.22 | $220.07 | 246,400 | — | — |
| 2008-09-03 | $17.58 | $224.67 | 152,900 | — | — |
| 2008-09-02 | $17.66 | $225.70 | 222,900 | — | — |
| 2008-08-29 | $17.64 | $225.44 | 111,400 | — | — |
| 2008-08-28 | $17.81 | $227.61 | 194,400 | — | — |
| 2008-08-27 | $17.53 | $224.03 | 124,500 | — | — |
| 2008-08-26 | $17.44 | $222.88 | 252,500 | — | — |
| 2008-08-25 | $17.44 | $222.88 | 418,900 | — | — |
| 2008-08-22 | $17.70 | $226.21 | 858,700 | — | — |
| 2008-08-21 | $17.55 | $224.29 | 383,400 | — | — |
| 2008-08-20 | $17.53 | $224.03 | 735,400 | — | — |
| 2008-08-19 | $16.74 | $213.94 | 120,300 | — | — |
| 2008-08-18 | $16.91 | $216.11 | 87,900 | — | — |
| 2008-08-15 | $17.20 | $219.82 | 40,900 | — | — |
| 2008-08-14 | $17.11 | $218.67 | 104,600 | — | — |
| 2008-08-13 | $17.08 | $218.28 | 77,200 | — | — |
| 2008-08-12 | $17.14 | $219.05 | 131,500 | — | — |
| 2008-08-11 | $17.31 | $221.22 | 177,400 | — | — |
| 2008-08-08 | $17.04 | $217.77 | 167,100 | — | — |
| 2008-08-07 | $16.70 | $213.43 | 60,500 | — | — |
| 2008-08-06 | $16.89 | $215.86 | 125,600 | — | — |
| 2008-08-05 | $16.83 | $215.09 | 113,100 | — | — |
| 2008-08-04 | $16.50 | $210.87 | 98,800 | — | — |
| 2008-08-01 | $16.75 | $214.07 | 123,400 | — | — |
| 2008-07-31 | $16.82 | $214.96 | 98,700 | — | — |
| 2008-07-30 | $16.93 | $216.37 | 270,200 | — | — |
| 2008-07-29 | $16.67 | $213.04 | 200,400 | — | — |
| 2008-07-28 | $16.45 | $210.23 | 130,400 | — | — |
| 2008-07-25 | $16.71 | $213.56 | 231,600 | — | — |
| 2008-07-24 | $16.54 | $211.38 | 194,800 | — | — |
| 2008-07-23 | $16.97 | $216.88 | 133,400 | — | — |
| 2008-07-22 | $16.73 | $213.81 | 170,100 | — | — |
| 2008-07-21 | $16.59 | $212.02 | 105,100 | — | — |
| 2008-07-18 | $16.61 | $212.28 | 198,200 | — | — |
| 2008-07-17 | $16.56 | $211.64 | 185,400 | — | — |
| 2008-07-16 | $16.36 | $209.08 | 177,900 | — | — |
| 2008-07-15 | $15.83 | $202.31 | 297,600 | — | — |
| 2008-07-14 | $16.11 | $205.89 | 218,200 | — | — |
| 2008-07-11 | $16.23 | $207.42 | 322,300 | — | — |
| 2008-07-10 | $16.40 | $209.59 | 366,600 | — | — |
| 2008-07-09 | $16.44 | $210.10 | 231,100 | — | — |
| 2008-07-08 | $16.81 | $214.83 | 399,100 | — | — |
| 2008-07-07 | $16.45 | $210.23 | 303,500 | — | — |
| 2008-07-03 | $16.46 | $210.36 | 176,000 | — | — |
| 2008-07-02 | $16.46 | $210.36 | 115,200 | — | — |
| 2008-07-01 | $16.54 | $211.38 | 202,900 | — | — |
| 2008-06-30 | $16.54 | $211.38 | 137,200 | — | — |
| 2008-06-27 | $16.52 | $211.13 | 158,500 | — | — |
| 2008-06-26 | $16.80 | $214.71 | 165,500 | — | — |
| 2008-06-25 | $17.26 | $220.58 | 149,000 | — | — |
| 2008-06-24 | $17.14 | $219.05 | 181,000 | — | — |
| 2008-06-23 | $17.31 | $221.22 | 103,000 | — | — |
| 2008-06-20 | $17.42 | $222.63 | 93,600 | — | — |
| 2008-06-19 | $17.63 | $225.31 | 125,300 | — | — |
| 2008-06-18 | $17.58 | $224.67 | 140,600 | — | — |
| 2008-06-17 | $17.85 | $228.12 | 72,300 | — | — |
| 2008-06-16 | $17.94 | $229.27 | 102,500 | — | — |
| 2008-06-13 | $17.97 | $229.66 | 106,000 | — | — |
| 2008-06-12 | $17.80 | $227.49 | 83,500 | — | — |
| 2008-06-11 | $17.79 | $227.36 | 118,700 | — | — |
| 2008-06-10 | $18.14 | $231.83 | 138,900 | — | — |
| 2008-06-09 | $18.15 | $231.96 | 203,300 | — | — |
| 2008-06-06 | $18.22 | $232.85 | 316,600 | — | — |
| 2008-06-05 | $19.27 | $239.37 | 162,000 | — | — |
| 2008-06-04 | $18.95 | $235.40 | 119,800 | — | — |
| 2008-06-03 | $19.02 | $236.27 | 102,700 | — | — |
| 2008-06-02 | $18.97 | $235.64 | 127,400 | — | — |
| 2008-05-30 | $19.00 | $236.02 | 67,100 | — | — |
| 2008-05-29 | $18.95 | $235.40 | 104,700 | — | — |
| 2008-05-28 | $18.78 | $233.28 | 143,600 | — | — |
| 2008-05-27 | $18.85 | $234.15 | 128,000 | — | — |
| 2008-05-23 | $18.76 | $233.04 | 161,400 | — | — |
| 2008-05-22 | $18.99 | $235.89 | 400,500 | — | — |
| 2008-05-21 | $18.95 | $235.40 | 208,400 | — | — |
| 2008-05-20 | $19.09 | $237.13 | 135,600 | — | — |
| 2008-05-19 | $19.25 | $239.12 | 123,400 | — | — |
| 2008-05-16 | $19.16 | $238.00 | 97,500 | — | — |
| 2008-05-15 | $19.04 | $236.51 | 149,200 | — | — |
| 2008-05-14 | $18.90 | $234.77 | 185,900 | — | — |
| 2008-05-13 | $18.72 | $232.54 | 181,700 | — | — |
| 2008-05-12 | $18.55 | $230.43 | 131,500 | — | — |
| 2008-05-09 | $18.43 | $228.94 | 106,600 | — | — |
| 2008-05-08 | $18.49 | $229.68 | 77,000 | — | — |
| 2008-05-07 | $18.42 | $228.81 | 106,100 | — | — |
| 2008-05-06 | $18.78 | $233.28 | 103,600 | — | — |
| 2008-05-05 | $18.64 | $231.55 | 87,600 | — | — |
| 2008-05-02 | $18.74 | $232.79 | 63,500 | — | — |
| 2008-05-01 | $18.70 | $232.29 | 123,100 | — | — |
| 2008-04-30 | $18.41 | $228.69 | 113,700 | — | — |
| 2008-04-29 | $18.47 | $229.43 | 85,100 | — | — |
| 2008-04-28 | $18.47 | $229.43 | 143,400 | — | — |
| 2008-04-25 | $18.46 | $229.31 | 118,700 | — | — |
| 2008-04-24 | $18.31 | $227.45 | 182,900 | — | — |
| 2008-04-23 | $18.11 | $224.96 | 75,400 | — | — |
| 2008-04-22 | $18.03 | $223.97 | 107,800 | — | — |
| 2008-04-21 | $18.12 | $225.09 | 63,100 | — | — |
| 2008-04-18 | $18.06 | $224.34 | 111,500 | — | — |
| 2008-04-17 | $17.86 | $221.86 | 88,300 | — | — |
| 2008-04-16 | $17.86 | $221.86 | 119,900 | — | — |
| 2008-04-15 | $17.43 | $216.51 | 77,200 | — | — |
| 2008-04-14 | $17.40 | $216.14 | 83,400 | — | — |
| 2008-04-11 | $17.51 | $217.51 | 104,300 | — | — |
| 2008-04-10 | $17.85 | $221.73 | 91,500 | — | — |
| 2008-04-09 | $17.78 | $220.86 | 76,200 | — | — |
| 2008-04-08 | $18.03 | $223.97 | 84,400 | — | — |
| 2008-04-07 | $18.10 | $224.84 | 99,900 | — | — |
| 2008-04-04 | $18.05 | $224.22 | 92,300 | — | — |
| 2008-04-03 | $18.07 | $224.46 | 154,100 | — | — |
| 2008-04-02 | $18.07 | $224.46 | 88,500 | — | — |
| 2008-04-01 | $18.00 | $223.59 | 138,700 | — | — |
| 2008-03-31 | $17.42 | $216.39 | 87,300 | — | — |
| 2008-03-28 | $17.32 | $215.15 | 66,500 | — | — |
| 2008-03-27 | $17.44 | $216.64 | 125,700 | — | — |
| 2008-03-26 | $17.57 | $218.25 | 109,400 | — | — |
| 2008-03-25 | $17.70 | $219.87 | 126,800 | — | — |
| 2008-03-24 | $17.55 | $218.01 | 122,000 | — | — |
| 2008-03-20 | $17.25 | $214.28 | 147,800 | — | — |
| 2008-03-19 | $16.87 | $209.56 | 189,200 | — | — |
| 2008-03-18 | $17.29 | $214.78 | 364,700 | — | — |
| 2008-03-17 | $16.80 | $208.69 | 380,200 | — | — |
| 2008-03-14 | $17.29 | $214.78 | 260,700 | — | — |
| 2008-03-13 | $18.29 | $219.33 | 194,000 | — | — |
| 2008-03-12 | $18.18 | $218.02 | 181,900 | — | — |
| 2008-03-11 | $18.35 | $220.05 | 103,800 | — | — |
| 2008-03-10 | $17.77 | $213.10 | 182,500 | — | — |
| 2008-03-07 | $18.19 | $218.14 | 61,800 | — | — |
| 2008-03-06 | $18.38 | $220.41 | 133,100 | — | — |
| 2008-03-05 | $18.58 | $222.81 | 340,900 | — | — |
| 2008-03-04 | $18.67 | $223.89 | 121,800 | — | — |
| 2008-03-03 | $18.77 | $225.09 | 72,600 | — | — |
| 2008-02-29 | $18.80 | $225.45 | 137,400 | — | — |
| 2008-02-28 | $19.26 | $230.97 | 71,000 | — | — |
| 2008-02-27 | $19.49 | $233.72 | 49,200 | — | — |
| 2008-02-26 | $19.50 | $233.84 | 159,800 | — | — |
| 2008-02-25 | $19.30 | $231.45 | 85,900 | — | — |
| 2008-02-22 | $19.02 | $228.09 | 92,000 | — | — |
| 2008-02-21 | $18.89 | $226.53 | 145,900 | — | — |
| 2008-02-20 | $19.20 | $230.25 | 180,200 | — | — |
| 2008-02-19 | $18.96 | $227.37 | 161,900 | — | — |
| 2008-02-15 | $18.94 | $227.13 | 183,400 | — | — |
| 2008-02-14 | $19.02 | $228.09 | 76,400 | — | — |
| 2008-02-13 | $19.34 | $231.93 | 107,500 | — | — |
| 2008-02-12 | $19.16 | $229.77 | 130,300 | — | — |
| 2008-02-11 | $19.01 | $227.97 | 92,600 | — | — |
| 2008-02-08 | $18.93 | $227.01 | 133,900 | — | — |
| 2008-02-07 | $19.08 | $228.81 | 171,300 | — | — |
| 2008-02-06 | $18.96 | $227.37 | 198,500 | — | — |
| 2008-02-05 | $19.16 | $229.77 | 112,800 | — | — |
| 2008-02-04 | $19.73 | $236.60 | 202,100 | — | — |
| 2008-02-01 | $19.87 | $238.28 | 276,900 | — | — |
| 2008-01-31 | $19.47 | $233.48 | 191,200 | — | — |
| 2008-01-30 | $18.98 | $227.61 | 221,500 | — | — |
| 2008-01-29 | $19.07 | $228.69 | 155,900 | — | — |
| 2008-01-28 | $18.86 | $226.17 | 140,300 | — | — |
| 2008-01-25 | $18.53 | $222.21 | 167,300 | — | — |
| 2008-01-24 | $18.79 | $225.33 | 223,100 | — | — |
| 2008-01-23 | $18.38 | $220.41 | 334,900 | — | — |
| 2008-01-22 | $18.06 | $216.58 | 382,000 | — | — |
| 2008-01-18 | $18.50 | $221.85 | 151,800 | — | — |
| 2008-01-17 | $18.63 | $223.41 | 254,100 | — | — |
| 2008-01-16 | $19.07 | $228.69 | 150,300 | — | — |
| 2008-01-15 | $19.15 | $229.65 | 160,500 | — | — |
| 2008-01-14 | $19.60 | $235.04 | 75,300 | — | — |
| 2008-01-11 | $19.43 | $233.01 | 188,800 | — | — |
| 2008-01-10 | $19.50 | $233.84 | 327,600 | — | — |
| 2008-01-09 | $19.40 | $232.65 | 221,400 | — | — |
| 2008-01-08 | $19.27 | $231.09 | 201,500 | — | — |
| 2008-01-07 | $19.70 | $236.24 | 212,300 | — | — |
| 2008-01-04 | $19.81 | $237.56 | 204,200 | — | — |
| 2008-01-03 | $20.40 | $244.64 | 188,500 | — | — |
| 2008-01-02 | $20.51 | $245.96 | 148,900 | — | — |