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
- 1985-03-07 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 | $20.65 | $75.92 | 29,600 | — | — |
| 2008-12-30 | $20.19 | $74.23 | 56,300 | — | — |
| 2008-12-29 | $20.00 | $73.53 | 28,000 | — | — |
| 2008-12-26 | $19.90 | $73.17 | 19,100 | — | — |
| 2008-12-24 | $19.90 | $73.17 | 26,800 | — | — |
| 2008-12-23 | $20.00 | $73.53 | 34,700 | — | — |
| 2008-12-22 | $19.75 | $72.61 | 41,300 | — | — |
| 2008-12-19 | $20.00 | $73.53 | 26,000 | — | — |
| 2008-12-18 | $19.65 | $72.25 | 39,400 | — | — |
| 2008-12-17 | $19.66 | $72.28 | 25,800 | — | — |
| 2008-12-16 | $19.82 | $72.87 | 198,500 | — | — |
| 2008-12-15 | $19.86 | $73.02 | 75,300 | — | — |
| 2008-12-12 | $20.00 | $73.53 | 289,000 | — | — |
| 2008-12-11 | $19.50 | $71.69 | 1,163,800 | — | — |
| 2008-12-10 | $20.35 | $74.82 | 277,600 | — | — |
| 2008-12-09 | $20.43 | $75.11 | 77,400 | — | — |
| 2008-12-08 | $20.68 | $76.03 | 43,400 | — | — |
| 2008-12-05 | $20.79 | $76.44 | 11,700 | — | — |
| 2008-12-04 | $21.04 | $77.36 | 66,900 | — | — |
| 2008-12-03 | $23.06 | $84.78 | 4,100 | — | — |
| 2008-12-02 | $23.35 | $85.85 | 3,400 | — | — |
| 2008-12-01 | $23.30 | $85.67 | 4,300 | — | — |
| 2008-11-28 | $23.98 | $88.17 | 1,300 | — | — |
| 2008-11-26 | $24.33 | $89.45 | 15,100 | — | — |
| 2008-11-25 | $24.00 | $88.24 | 4,100 | — | — |
| 2008-11-24 | $23.11 | $84.97 | 16,000 | — | — |
| 2008-11-21 | $22.40 | $82.36 | 10,600 | — | — |
| 2008-11-20 | $21.70 | $79.78 | 12,200 | — | — |
| 2008-11-19 | $22.13 | $81.36 | 1,300 | — | — |
| 2008-11-18 | $22.55 | $82.91 | 5,400 | — | — |
| 2008-11-17 | $22.95 | $84.38 | 7,200 | — | — |
| 2008-11-14 | $22.60 | $83.09 | 3,600 | — | — |
| 2008-11-13 | $23.09 | $84.89 | 9,400 | — | — |
| 2008-11-12 | $23.83 | $87.61 | 2,100 | — | — |
| 2008-11-11 | $24.15 | $88.79 | 3,300 | — | — |
| 2008-11-10 | $24.69 | $90.78 | 3,400 | — | — |
| 2008-11-07 | $24.33 | $89.45 | 2,800 | — | — |
| 2008-11-06 | $24.03 | $88.35 | 2,500 | — | — |
| 2008-11-05 | $25.00 | $91.92 | 2,200 | — | — |
| 2008-11-04 | $24.80 | $91.18 | 1,000 | — | — |
| 2008-11-03 | $24.15 | $88.79 | 1,900 | — | — |
| 2008-10-31 | $24.00 | $88.24 | 4,900 | — | — |
| 2008-10-30 | $23.61 | $86.81 | 1,600 | — | — |
| 2008-10-29 | $23.32 | $85.74 | 1,800 | — | — |
| 2008-10-28 | $23.48 | $86.33 | 5,900 | — | — |
| 2008-10-27 | $23.85 | $87.69 | 7,100 | — | — |
| 2008-10-24 | $24.13 | $88.72 | 2,700 | — | — |
| 2008-10-23 | $24.16 | $88.83 | 1,600 | — | — |
| 2008-10-22 | $24.74 | $90.96 | 2,000 | — | — |
| 2008-10-21 | $24.10 | $88.61 | 2,100 | — | — |
| 2008-10-20 | $23.64 | $86.92 | 2,700 | — | — |
| 2008-10-17 | $23.25 | $85.48 | 7,600 | — | — |
| 2008-10-16 | $23.18 | $85.22 | 9,400 | — | — |
| 2008-10-15 | $23.98 | $88.17 | 10,300 | — | — |
| 2008-10-14 | $23.66 | $85.72 | 6,100 | — | — |
| 2008-10-13 | $23.01 | $83.37 | 10,200 | — | — |
| 2008-10-10 | $22.78 | $82.53 | 19,500 | — | — |
| 2008-10-09 | $23.59 | $85.47 | 12,000 | — | — |
| 2008-10-08 | $24.16 | $87.53 | 40,600 | — | — |
| 2008-10-07 | $24.91 | $90.25 | 21,200 | — | — |
| 2008-10-06 | $26.03 | $94.31 | 3,800 | — | — |
| 2008-10-03 | $26.60 | $96.37 | 4,800 | — | — |
| 2008-10-02 | $26.60 | $96.37 | 4,000 | — | — |
| 2008-10-01 | $26.01 | $94.24 | 1,900 | — | — |
| 2008-09-30 | $25.91 | $93.87 | 6,700 | — | — |
| 2008-09-29 | $25.85 | $93.66 | 8,100 | — | — |
| 2008-09-26 | $25.46 | $92.24 | 6,300 | — | — |
| 2008-09-25 | $25.60 | $92.75 | 2,300 | — | — |
| 2008-09-24 | $25.70 | $93.11 | 4,400 | — | — |
| 2008-09-23 | $25.59 | $92.71 | 5,100 | — | — |
| 2008-09-22 | $25.65 | $92.93 | 8,200 | — | — |
| 2008-09-19 | $26.11 | $94.60 | 11,300 | — | — |
| 2008-09-18 | $26.15 | $94.74 | 2,300 | — | — |
| 2008-09-17 | $26.30 | $95.29 | 2,200 | — | — |
| 2008-09-16 | $26.44 | $95.79 | 8,100 | — | — |
| 2008-09-15 | $26.75 | $96.92 | 3,900 | — | — |
| 2008-09-12 | $27.00 | $97.82 | 3,100 | — | — |
| 2008-09-11 | $27.55 | $99.81 | 2,000 | — | — |
| 2008-09-10 | $27.35 | $99.09 | 6,200 | — | — |
| 2008-09-09 | $27.79 | $100.68 | 23,300 | — | — |
| 2008-09-08 | $26.42 | $95.72 | 2,200 | — | — |
| 2008-09-05 | $26.99 | $97.79 | 1,400 | — | — |
| 2008-09-04 | $27.05 | $98.00 | 4,000 | — | — |
| 2008-09-03 | $26.84 | $97.24 | 7,900 | — | — |
| 2008-09-02 | $26.95 | $97.64 | 6,800 | — | — |
| 2008-08-29 | $26.59 | $96.34 | 1,600 | — | — |
| 2008-08-28 | $26.54 | $96.16 | 3,900 | — | — |
| 2008-08-27 | $26.45 | $95.83 | 2,800 | — | — |
| 2008-08-26 | $26.40 | $95.65 | 13,000 | — | — |
| 2008-08-25 | $27.00 | $97.82 | 3,300 | — | — |
| 2008-08-22 | $26.80 | $97.10 | 2,900 | — | — |
| 2008-08-21 | $26.80 | $97.10 | 7,700 | — | — |
| 2008-08-20 | $26.55 | $96.19 | 7,200 | — | — |
| 2008-08-19 | $27.94 | $101.23 | 900 | — | — |
| 2008-08-18 | $27.86 | $100.94 | 2,900 | — | — |
| 2008-08-15 | $27.39 | $99.24 | 4,900 | — | — |
| 2008-08-14 | $27.03 | $97.93 | 2,800 | — | — |
| 2008-08-13 | $26.80 | $97.10 | 1,300 | — | — |
| 2008-08-12 | $26.90 | $97.46 | 8,300 | — | — |
| 2008-08-11 | $26.45 | $95.83 | 4,300 | — | — |
| 2008-08-08 | $26.30 | $95.29 | 2,300 | — | — |
| 2008-08-07 | $26.31 | $95.32 | 6,800 | — | — |
| 2008-08-06 | $26.65 | $96.55 | 1,900 | — | — |
| 2008-08-05 | $26.40 | $95.65 | 3,900 | — | — |
| 2008-08-04 | $26.84 | $97.24 | 1,600 | — | — |
| 2008-08-01 | $26.51 | $96.05 | 1,800 | — | — |
| 2008-07-31 | $27.54 | $99.78 | 4,800 | — | — |
| 2008-07-30 | $27.80 | $100.72 | 5,900 | — | — |
| 2008-07-29 | $26.71 | $95.52 | 2,500 | — | — |
| 2008-07-28 | $26.75 | $95.66 | 2,400 | — | — |
| 2008-07-25 | $26.65 | $95.31 | 2,900 | — | — |
| 2008-07-24 | $26.54 | $94.91 | 4,400 | — | — |
| 2008-07-23 | $27.00 | $96.56 | 1,300 | — | — |
| 2008-07-22 | $27.08 | $96.84 | 900 | — | — |
| 2008-07-21 | $27.08 | $96.84 | 1,100 | — | — |
| 2008-07-18 | $27.01 | $96.59 | 5,500 | — | — |
| 2008-07-17 | $26.72 | $95.56 | 2,100 | — | — |
| 2008-07-16 | $27.14 | $97.06 | 500 | — | — |
| 2008-07-15 | $27.05 | $96.74 | 2,200 | — | — |
| 2008-07-14 | $27.00 | $96.56 | 1,200 | — | — |
| 2008-07-11 | $26.95 | $96.38 | 1,000 | — | — |
| 2008-07-10 | $26.80 | $95.84 | 2,200 | — | — |
| 2008-07-09 | $26.70 | $95.49 | 2,300 | — | — |
| 2008-07-08 | $26.98 | $96.49 | 1,900 | — | — |
| 2008-07-07 | $26.53 | $94.88 | 4,800 | — | — |
| 2008-07-03 | $27.08 | $96.84 | 300 | — | — |
| 2008-07-02 | $27.34 | $97.77 | 3,300 | — | — |
| 2008-07-01 | $27.08 | $96.84 | 2,200 | — | — |
| 2008-06-30 | $27.11 | $96.95 | 3,000 | — | — |
| 2008-06-27 | $27.10 | $96.92 | 1,500 | — | — |
| 2008-06-26 | $27.17 | $97.17 | 1,900 | — | — |
| 2008-06-25 | $27.29 | $97.60 | 5,400 | — | — |
| 2008-06-24 | $27.00 | $96.56 | 1,900 | — | — |
| 2008-06-23 | $27.08 | $96.84 | 1,800 | — | — |
| 2008-06-20 | $26.41 | $94.45 | 6,600 | — | — |
| 2008-06-19 | $27.20 | $97.27 | 3,300 | — | — |
| 2008-06-18 | $27.25 | $97.45 | 1,700 | — | — |
| 2008-06-17 | $27.28 | $97.56 | 2,200 | — | — |
| 2008-06-16 | $27.15 | $97.09 | 1,500 | — | — |
| 2008-06-13 | $27.29 | $97.60 | 6,900 | — | — |
| 2008-06-12 | $27.54 | $98.49 | 8,800 | — | — |
| 2008-06-11 | $27.66 | $98.92 | 1,300 | — | — |
| 2008-06-10 | $27.64 | $98.85 | 4,800 | — | — |
| 2008-06-09 | $28.13 | $100.60 | 1,600 | — | — |
| 2008-06-06 | $27.84 | $99.56 | 3,900 | — | — |
| 2008-06-05 | $27.09 | $96.88 | 9,200 | — | — |
| 2008-06-04 | $27.58 | $98.63 | 4,700 | — | — |
| 2008-06-03 | $27.57 | $98.60 | 1,900 | — | — |
| 2008-06-02 | $27.91 | $99.81 | 2,300 | — | — |
| 2008-05-30 | $27.80 | $99.42 | 3,200 | — | — |
| 2008-05-29 | $27.60 | $98.70 | 6,000 | — | — |
| 2008-05-28 | $28.14 | $100.64 | 3,400 | — | — |
| 2008-05-27 | $28.15 | $100.67 | 2,100 | — | — |
| 2008-05-23 | $28.39 | $101.53 | 700 | — | — |
| 2008-05-22 | $27.61 | $98.74 | 7,600 | — | — |
| 2008-05-21 | $28.60 | $102.28 | 2,000 | — | — |
| 2008-05-20 | $28.30 | $101.21 | 1,700 | — | — |
| 2008-05-19 | $27.77 | $99.31 | 5,000 | — | — |
| 2008-05-16 | $27.85 | $99.60 | 6,000 | — | — |
| 2008-05-15 | $27.83 | $99.53 | 1,900 | — | — |
| 2008-05-14 | $27.50 | $98.35 | 3,100 | — | — |
| 2008-05-13 | $27.60 | $98.70 | 1,900 | — | — |
| 2008-05-12 | $27.60 | $98.70 | 4,700 | — | — |
| 2008-05-09 | $27.35 | $97.81 | 3,700 | — | — |
| 2008-05-08 | $27.03 | $96.67 | 5,200 | — | — |
| 2008-05-07 | $27.16 | $97.13 | 6,100 | — | — |
| 2008-05-06 | $27.36 | $97.85 | 3,400 | — | — |
| 2008-05-05 | $27.39 | $97.95 | 5,200 | — | — |
| 2008-05-02 | $27.30 | $97.63 | 800 | — | — |
| 2008-05-01 | $27.43 | $98.10 | 6,000 | — | — |
| 2008-04-30 | $26.80 | $95.84 | 3,700 | — | — |
| 2008-04-29 | $26.97 | $96.45 | 6,900 | — | — |
| 2008-04-28 | $26.94 | $95.11 | 5,100 | — | — |
| 2008-04-25 | $27.25 | $96.20 | 2,700 | — | — |
| 2008-04-24 | $27.36 | $96.59 | 4,800 | — | — |
| 2008-04-23 | $28.11 | $99.24 | 1,300 | — | — |
| 2008-04-22 | $28.14 | $99.35 | 2,300 | — | — |
| 2008-04-21 | $28.17 | $99.45 | 2,100 | — | — |
| 2008-04-18 | $28.42 | $100.34 | 1,900 | — | — |
| 2008-04-17 | $28.55 | $100.79 | 2,900 | — | — |
| 2008-04-16 | $28.40 | $100.26 | 3,400 | — | — |
| 2008-04-15 | $28.25 | $99.74 | 2,000 | — | — |
| 2008-04-14 | $28.09 | $99.17 | 7,500 | — | — |
| 2008-04-11 | $27.45 | $96.91 | 3,400 | — | — |
| 2008-04-10 | $27.72 | $97.86 | 900 | — | — |
| 2008-04-09 | $27.29 | $96.35 | 1,700 | — | — |
| 2008-04-08 | $27.20 | $96.03 | 2,300 | — | — |
| 2008-04-07 | $27.48 | $97.02 | 4,200 | — | — |
| 2008-04-04 | $27.17 | $95.92 | 3,600 | — | — |
| 2008-04-03 | $26.51 | $93.59 | 2,700 | — | — |
| 2008-04-02 | $26.80 | $94.62 | 3,000 | — | — |
| 2008-04-01 | $26.84 | $94.76 | 1,700 | — | — |
| 2008-03-31 | $26.95 | $95.15 | 7,600 | — | — |
| 2008-03-28 | $27.87 | $98.39 | 700 | — | — |
| 2008-03-27 | $27.72 | $97.86 | 1,600 | — | — |
| 2008-03-26 | $27.74 | $97.93 | 4,400 | — | — |
| 2008-03-25 | $27.40 | $96.73 | 5,300 | — | — |
| 2008-03-24 | $26.50 | $93.56 | 1,800 | — | — |
| 2008-03-20 | $27.00 | $95.32 | 5,200 | — | — |
| 2008-03-19 | $27.09 | $95.64 | 3,800 | — | — |
| 2008-03-18 | $26.52 | $93.63 | 3,200 | — | — |
| 2008-03-17 | $27.32 | $96.45 | 4,200 | — | — |
| 2008-03-14 | $27.38 | $96.66 | 2,400 | — | — |
| 2008-03-13 | $27.40 | $96.73 | 2,700 | — | — |
| 2008-03-12 | $27.28 | $96.31 | 3,500 | — | — |
| 2008-03-11 | $26.75 | $94.44 | 5,700 | — | — |
| 2008-03-10 | $27.10 | $95.68 | 4,600 | — | — |
| 2008-03-07 | $27.12 | $95.75 | 2,600 | — | — |
| 2008-03-06 | $27.66 | $97.65 | 3,600 | — | — |
| 2008-03-05 | $27.55 | $97.26 | 4,600 | — | — |
| 2008-03-04 | $27.59 | $97.40 | 2,800 | — | — |
| 2008-03-03 | $27.45 | $96.91 | 9,600 | — | — |
| 2008-02-29 | $26.80 | $94.62 | 1,600 | — | — |
| 2008-02-28 | $26.93 | $95.07 | 3,100 | — | — |
| 2008-02-27 | $27.05 | $95.50 | 3,000 | — | — |
| 2008-02-26 | $26.84 | $94.76 | 2,000 | — | — |
| 2008-02-25 | $26.35 | $93.03 | 6,700 | — | — |
| 2008-02-22 | $28.29 | $99.88 | 3,100 | — | — |
| 2008-02-21 | $28.86 | $101.89 | 2,700 | — | — |
| 2008-02-20 | $28.90 | $102.03 | 6,200 | — | — |
| 2008-02-19 | $29.00 | $102.38 | 5,500 | — | — |
| 2008-02-15 | $28.83 | $101.78 | 1,100 | — | — |
| 2008-02-14 | $28.85 | $101.85 | 3,300 | — | — |
| 2008-02-13 | $28.57 | $100.86 | 2,100 | — | — |
| 2008-02-12 | $28.75 | $101.50 | 6,000 | — | — |
| 2008-02-11 | $28.49 | $100.58 | 4,000 | — | — |
| 2008-02-08 | $28.50 | $100.62 | 1,800 | — | — |
| 2008-02-07 | $28.66 | $101.18 | 3,900 | — | — |
| 2008-02-06 | $28.70 | $101.32 | 19,900 | — | — |
| 2008-02-05 | $27.90 | $98.50 | 3,500 | — | — |
| 2008-02-04 | $28.43 | $100.37 | 1,500 | — | — |
| 2008-02-01 | $28.32 | $99.98 | 11,100 | — | — |
| 2008-01-31 | $27.97 | $98.75 | 10,900 | — | — |
| 2008-01-30 | $27.33 | $96.49 | 3,200 | — | — |
| 2008-01-29 | $26.90 | $93.75 | 11,300 | — | — |
| 2008-01-28 | $26.29 | $91.62 | 5,600 | — | — |
| 2008-01-25 | $25.75 | $89.74 | 11,200 | — | — |
| 2008-01-24 | $26.40 | $92.01 | 6,200 | — | — |
| 2008-01-23 | $26.36 | $91.87 | 5,300 | — | — |
| 2008-01-22 | $26.09 | $90.93 | 17,600 | — | — |
| 2008-01-18 | $26.75 | $93.23 | 6,800 | — | — |
| 2008-01-17 | $26.15 | $91.14 | 24,000 | — | — |
| 2008-01-16 | $28.10 | $97.93 | 1,600 | — | — |
| 2008-01-15 | $28.03 | $97.69 | 6,100 | — | — |
| 2008-01-14 | $27.65 | $96.36 | 2,900 | — | — |
| 2008-01-11 | $27.25 | $94.97 | 7,700 | — | — |
| 2008-01-10 | $27.35 | $95.32 | 13,600 | — | — |
| 2008-01-09 | $27.59 | $96.16 | 4,500 | — | — |
| 2008-01-08 | $27.75 | $96.71 | 11,800 | — | — |
| 2008-01-07 | $28.38 | $98.91 | 2,000 | — | — |
| 2008-01-04 | $27.85 | $97.06 | 7,000 | — | — |
| 2008-01-03 | $27.76 | $96.75 | 3,200 | — | — |
| 2008-01-02 | $27.69 | $96.50 | 8,100 | — | — |