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
- 1999-05-12 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 | $19.23 | $19.23 | 629,800 | — | — |
| 2008-12-30 | $18.12 | $18.12 | 572,300 | — | — |
| 2008-12-29 | $16.75 | $16.75 | 399,100 | — | — |
| 2008-12-26 | $17.51 | $17.51 | 290,100 | — | — |
| 2008-12-24 | $16.92 | $16.92 | 258,300 | — | — |
| 2008-12-23 | $16.50 | $16.50 | 521,900 | — | — |
| 2008-12-22 | $16.78 | $16.78 | 676,900 | — | — |
| 2008-12-19 | $17.57 | $17.57 | 680,800 | — | — |
| 2008-12-18 | $17.26 | $17.26 | 548,600 | — | — |
| 2008-12-17 | $18.31 | $18.31 | 1,057,800 | — | — |
| 2008-12-16 | $18.63 | $18.63 | 873,400 | — | — |
| 2008-12-15 | $16.96 | $16.96 | 923,700 | — | — |
| 2008-12-12 | $16.73 | $16.73 | 644,800 | — | — |
| 2008-12-11 | $16.00 | $16.00 | 603,200 | — | — |
| 2008-12-10 | $17.33 | $17.33 | 683,000 | — | — |
| 2008-12-09 | $16.91 | $16.91 | 873,800 | — | — |
| 2008-12-08 | $17.33 | $17.33 | 694,000 | — | — |
| 2008-12-05 | $15.90 | $15.90 | 575,400 | — | — |
| 2008-12-04 | $15.14 | $15.14 | 806,900 | — | — |
| 2008-12-03 | $15.69 | $15.69 | 995,200 | — | — |
| 2008-12-02 | $14.53 | $14.53 | 1,281,300 | — | — |
| 2008-12-01 | $13.42 | $13.42 | 963,600 | — | — |
| 2008-11-28 | $14.79 | $14.79 | 242,700 | — | — |
| 2008-11-26 | $14.70 | $14.70 | 1,042,300 | — | — |
| 2008-11-25 | $12.58 | $12.58 | 1,736,300 | — | — |
| 2008-11-24 | $12.29 | $12.29 | 2,044,500 | — | — |
| 2008-11-21 | $11.89 | $11.89 | 1,252,300 | — | — |
| 2008-11-20 | $11.93 | $11.93 | 1,178,900 | — | — |
| 2008-11-19 | $14.04 | $14.04 | 783,700 | — | — |
| 2008-11-18 | $15.30 | $15.30 | 697,600 | — | — |
| 2008-11-17 | $15.92 | $15.92 | 1,194,800 | — | — |
| 2008-11-14 | $16.55 | $16.55 | 1,043,200 | — | — |
| 2008-11-13 | $17.14 | $17.14 | 1,579,600 | — | — |
| 2008-11-12 | $14.74 | $14.74 | 524,300 | — | — |
| 2008-11-11 | $16.64 | $16.64 | 576,600 | — | — |
| 2008-11-10 | $17.13 | $17.13 | 469,900 | — | — |
| 2008-11-07 | $17.77 | $17.77 | 882,600 | — | — |
| 2008-11-06 | $16.97 | $16.97 | 804,300 | — | — |
| 2008-11-05 | $18.61 | $18.61 | 787,200 | — | — |
| 2008-11-04 | $19.69 | $19.69 | 911,400 | — | — |
| 2008-11-03 | $20.51 | $20.51 | 723,800 | — | — |
| 2008-10-31 | $19.88 | $19.88 | 801,000 | — | — |
| 2008-10-30 | $18.72 | $18.72 | 676,600 | — | — |
| 2008-10-29 | $17.77 | $17.77 | 877,800 | — | — |
| 2008-10-28 | $17.27 | $17.27 | 779,800 | — | — |
| 2008-10-27 | $15.61 | $15.61 | 1,324,400 | — | — |
| 2008-10-24 | $16.38 | $16.38 | 1,134,700 | — | — |
| 2008-10-23 | $17.00 | $17.00 | 1,905,800 | — | — |
| 2008-10-22 | $16.50 | $16.50 | 1,273,400 | — | — |
| 2008-10-21 | $19.38 | $19.38 | 757,600 | — | — |
| 2008-10-20 | $20.64 | $20.64 | 419,400 | — | — |
| 2008-10-17 | $20.04 | $20.04 | 1,068,900 | — | — |
| 2008-10-16 | $19.80 | $19.80 | 1,424,900 | — | — |
| 2008-10-15 | $18.38 | $18.38 | 836,000 | — | — |
| 2008-10-14 | $20.98 | $20.98 | 1,145,600 | — | — |
| 2008-10-13 | $23.45 | $23.45 | 819,400 | — | — |
| 2008-10-10 | $22.50 | $22.50 | 2,787,800 | — | — |
| 2008-10-09 | $20.40 | $20.40 | 1,695,900 | — | — |
| 2008-10-08 | $24.03 | $24.03 | 1,213,500 | — | — |
| 2008-10-07 | $24.58 | $24.58 | 830,800 | — | — |
| 2008-10-06 | $26.67 | $26.67 | 1,125,000 | — | — |
| 2008-10-03 | $27.43 | $27.43 | 1,022,100 | — | — |
| 2008-10-02 | $28.45 | $28.45 | 943,000 | — | — |
| 2008-10-01 | $30.48 | $30.48 | 815,700 | — | — |
| 2008-09-30 | $32.18 | $32.18 | 1,068,800 | — | — |
| 2008-09-29 | $31.98 | $31.98 | 992,800 | — | — |
| 2008-09-26 | $34.94 | $34.94 | 510,300 | — | — |
| 2008-09-25 | $35.90 | $35.90 | 413,200 | — | — |
| 2008-09-24 | $35.02 | $35.02 | 464,800 | — | — |
| 2008-09-23 | $35.21 | $35.21 | 422,900 | — | — |
| 2008-09-22 | $35.03 | $35.03 | 469,600 | — | — |
| 2008-09-19 | $37.11 | $37.11 | 1,045,000 | — | — |
| 2008-09-18 | $34.22 | $34.22 | 1,050,400 | — | — |
| 2008-09-17 | $35.09 | $35.09 | 814,500 | — | — |
| 2008-09-16 | $36.39 | $36.39 | 1,138,400 | — | — |
| 2008-09-15 | $37.18 | $37.18 | 684,500 | — | — |
| 2008-09-12 | $39.37 | $39.37 | 517,200 | — | — |
| 2008-09-11 | $38.41 | $38.41 | 698,800 | — | — |
| 2008-09-10 | $38.39 | $38.39 | 593,300 | — | — |
| 2008-09-09 | $37.54 | $37.54 | 1,179,400 | — | — |
| 2008-09-08 | $40.01 | $40.01 | 852,600 | — | — |
| 2008-09-05 | $38.00 | $38.00 | 472,900 | — | — |
| 2008-09-04 | $37.93 | $37.93 | 737,900 | — | — |
| 2008-09-03 | $38.38 | $38.38 | 698,000 | — | — |
| 2008-09-02 | $38.57 | $38.57 | 526,500 | — | — |
| 2008-08-29 | $38.44 | $38.44 | 325,100 | — | — |
| 2008-08-28 | $38.16 | $38.16 | 301,600 | — | — |
| 2008-08-27 | $37.46 | $37.46 | 265,800 | — | — |
| 2008-08-26 | $37.20 | $37.20 | 425,600 | — | — |
| 2008-08-25 | $37.36 | $37.36 | 280,100 | — | — |
| 2008-08-22 | $38.27 | $38.27 | 232,900 | — | — |
| 2008-08-21 | $37.94 | $37.94 | 375,600 | — | — |
| 2008-08-20 | $38.26 | $38.26 | 395,200 | — | — |
| 2008-08-19 | $37.82 | $37.82 | 486,100 | — | — |
| 2008-08-18 | $38.00 | $38.00 | 703,900 | — | — |
| 2008-08-15 | $38.00 | $38.00 | 998,100 | — | — |
| 2008-08-14 | $37.25 | $37.25 | 571,100 | — | — |
| 2008-08-13 | $37.05 | $37.05 | 1,651,300 | — | — |
| 2008-08-12 | $38.25 | $38.25 | 528,400 | — | — |
| 2008-08-11 | $38.74 | $38.74 | 535,500 | — | — |
| 2008-08-08 | $38.54 | $38.54 | 400,700 | — | — |
| 2008-08-07 | $37.52 | $37.52 | 401,000 | — | — |
| 2008-08-06 | $37.47 | $37.47 | 415,400 | — | — |
| 2008-08-05 | $36.89 | $36.89 | 543,400 | — | — |
| 2008-08-04 | $36.61 | $36.61 | 431,200 | — | — |
| 2008-08-01 | $37.60 | $37.60 | 460,500 | — | — |
| 2008-07-31 | $37.65 | $37.65 | 705,100 | — | — |
| 2008-07-30 | $38.33 | $38.33 | 528,500 | — | — |
| 2008-07-29 | $37.42 | $37.42 | 665,600 | — | — |
| 2008-07-28 | $35.94 | $35.94 | 871,100 | — | — |
| 2008-07-25 | $36.53 | $36.53 | 719,900 | — | — |
| 2008-07-24 | $35.15 | $35.15 | 1,377,100 | — | — |
| 2008-07-23 | $37.70 | $37.70 | 1,006,900 | — | — |
| 2008-07-22 | $37.47 | $37.47 | 1,283,700 | — | — |
| 2008-07-21 | $36.62 | $36.62 | 1,048,700 | — | — |
| 2008-07-18 | $35.26 | $35.26 | 755,600 | — | — |
| 2008-07-17 | $35.38 | $35.38 | 1,282,000 | — | — |
| 2008-07-16 | $34.30 | $34.30 | 1,560,400 | — | — |
| 2008-07-15 | $33.83 | $33.83 | 1,143,800 | — | — |
| 2008-07-14 | $34.61 | $34.61 | 585,200 | — | — |
| 2008-07-11 | $35.12 | $35.12 | 611,100 | — | — |
| 2008-07-10 | $35.29 | $35.29 | 1,040,800 | — | — |
| 2008-07-09 | $35.18 | $35.18 | 789,300 | — | — |
| 2008-07-08 | $35.80 | $35.80 | 924,900 | — | — |
| 2008-07-07 | $36.11 | $36.11 | 1,038,500 | — | — |
| 2008-07-03 | $36.11 | $36.11 | 599,500 | — | — |
| 2008-07-02 | $36.88 | $36.88 | 982,200 | — | — |
| 2008-07-01 | $38.90 | $38.90 | 912,800 | — | — |
| 2008-06-30 | $40.04 | $40.04 | 384,100 | — | — |
| 2008-06-27 | $40.25 | $40.25 | 773,100 | — | — |
| 2008-06-26 | $40.95 | $40.95 | 689,700 | — | — |
| 2008-06-25 | $42.48 | $42.48 | 685,100 | — | — |
| 2008-06-24 | $42.24 | $42.24 | 525,000 | — | — |
| 2008-06-23 | $42.78 | $42.78 | 560,700 | — | — |
| 2008-06-20 | $42.18 | $42.18 | 340,200 | — | — |
| 2008-06-19 | $43.00 | $43.00 | 359,600 | — | — |
| 2008-06-18 | $41.98 | $41.98 | 454,300 | — | — |
| 2008-06-17 | $42.18 | $42.18 | 443,200 | — | — |
| 2008-06-16 | $43.13 | $43.13 | 408,900 | — | — |
| 2008-06-13 | $43.33 | $43.33 | 715,400 | — | — |
| 2008-06-12 | $41.40 | $41.40 | 669,400 | — | — |
| 2008-06-11 | $41.83 | $41.83 | 541,900 | — | — |
| 2008-06-10 | $43.41 | $43.41 | 593,600 | — | — |
| 2008-06-09 | $43.30 | $43.30 | 948,700 | — | — |
| 2008-06-06 | $44.04 | $44.04 | 741,300 | — | — |
| 2008-06-05 | $46.11 | $46.11 | 589,500 | — | — |
| 2008-06-04 | $45.72 | $45.72 | 610,400 | — | — |
| 2008-06-03 | $45.09 | $45.09 | 1,736,200 | — | — |
| 2008-06-02 | $44.87 | $44.87 | 1,250,800 | — | — |
| 2008-05-30 | $44.31 | $44.31 | 445,500 | — | — |
| 2008-05-29 | $44.06 | $44.06 | 387,100 | — | — |
| 2008-05-28 | $43.55 | $43.55 | 332,600 | — | — |
| 2008-05-27 | $43.49 | $43.49 | 703,600 | — | — |
| 2008-05-23 | $41.81 | $41.81 | 948,100 | — | — |
| 2008-05-22 | $43.81 | $43.81 | 649,600 | — | — |
| 2008-05-21 | $43.67 | $43.67 | 555,100 | — | — |
| 2008-05-20 | $44.11 | $44.11 | 662,700 | — | — |
| 2008-05-19 | $44.17 | $44.17 | 1,071,200 | — | — |
| 2008-05-16 | $44.18 | $44.18 | 992,200 | — | — |
| 2008-05-15 | $43.22 | $43.22 | 543,700 | — | — |
| 2008-05-14 | $42.54 | $42.54 | 882,000 | — | — |
| 2008-05-13 | $42.18 | $42.18 | 633,500 | — | — |
| 2008-05-12 | $41.27 | $41.27 | 694,800 | — | — |
| 2008-05-09 | $40.38 | $40.38 | 363,000 | — | — |
| 2008-05-08 | $40.46 | $40.46 | 513,600 | — | — |
| 2008-05-07 | $39.75 | $39.75 | 950,100 | — | — |
| 2008-05-06 | $41.05 | $41.05 | 767,400 | — | — |
| 2008-05-05 | $40.39 | $40.39 | 727,100 | — | — |
| 2008-05-02 | $39.65 | $39.65 | 880,300 | — | — |
| 2008-05-01 | $38.64 | $38.64 | 949,500 | — | — |
| 2008-04-30 | $37.21 | $37.21 | 884,100 | — | — |
| 2008-04-29 | $37.68 | $37.68 | 810,000 | — | — |
| 2008-04-28 | $36.87 | $36.87 | 680,100 | — | — |
| 2008-04-25 | $37.75 | $37.75 | 720,100 | — | — |
| 2008-04-24 | $37.15 | $37.15 | 1,672,400 | — | — |
| 2008-04-23 | $39.07 | $39.07 | 673,100 | — | — |
| 2008-04-22 | $39.81 | $39.81 | 764,300 | — | — |
| 2008-04-21 | $40.95 | $40.95 | 795,900 | — | — |
| 2008-04-18 | $40.18 | $40.18 | 717,400 | — | — |
| 2008-04-17 | $38.99 | $38.99 | 834,100 | — | — |
| 2008-04-16 | $38.85 | $38.85 | 699,900 | — | — |
| 2008-04-15 | $37.37 | $37.37 | 689,100 | — | — |
| 2008-04-14 | $38.04 | $38.04 | 972,400 | — | — |
| 2008-04-11 | $37.09 | $37.09 | 538,700 | — | — |
| 2008-04-10 | $37.46 | $37.46 | 417,000 | — | — |
| 2008-04-09 | $37.20 | $37.20 | 446,300 | — | — |
| 2008-04-08 | $37.94 | $37.94 | 634,400 | — | — |
| 2008-04-07 | $38.37 | $38.37 | 617,000 | — | — |
| 2008-04-04 | $39.24 | $39.24 | 539,000 | — | — |
| 2008-04-03 | $38.47 | $38.47 | 738,000 | — | — |
| 2008-04-02 | $37.74 | $37.74 | 652,100 | — | — |
| 2008-04-01 | $37.70 | $37.70 | 798,800 | — | — |
| 2008-03-31 | $36.49 | $36.49 | 808,500 | — | — |
| 2008-03-28 | $36.05 | $36.05 | 577,800 | — | — |
| 2008-03-27 | $36.45 | $36.45 | 712,200 | — | — |
| 2008-03-26 | $37.30 | $37.30 | 594,400 | — | — |
| 2008-03-25 | $37.55 | $37.55 | 1,477,500 | — | — |
| 2008-03-24 | $36.66 | $36.66 | 1,133,900 | — | — |
| 2008-03-20 | $35.79 | $35.79 | 1,531,600 | — | — |
| 2008-03-19 | $35.84 | $35.84 | 1,396,800 | — | — |
| 2008-03-18 | $35.47 | $35.47 | 763,200 | — | — |
| 2008-03-17 | $34.50 | $34.50 | 979,100 | — | — |
| 2008-03-14 | $35.55 | $35.55 | 1,070,600 | — | — |
| 2008-03-13 | $36.30 | $36.30 | 1,316,200 | — | — |
| 2008-03-12 | $35.60 | $35.60 | 790,300 | — | — |
| 2008-03-11 | $36.41 | $36.41 | 1,023,400 | — | — |
| 2008-03-10 | $36.00 | $36.00 | 826,200 | — | — |
| 2008-03-07 | $36.74 | $36.74 | 1,349,200 | — | — |
| 2008-03-06 | $38.26 | $38.26 | 551,400 | — | — |
| 2008-03-05 | $39.60 | $39.60 | 549,200 | — | — |
| 2008-03-04 | $39.47 | $39.47 | 834,500 | — | — |
| 2008-03-03 | $40.48 | $40.48 | 1,188,000 | — | — |
| 2008-02-29 | $40.00 | $40.00 | 743,500 | — | — |
| 2008-02-28 | $41.71 | $41.71 | 448,300 | — | — |
| 2008-02-27 | $42.43 | $42.43 | 439,000 | — | — |
| 2008-02-26 | $43.19 | $43.19 | 414,900 | — | — |
| 2008-02-25 | $42.78 | $42.78 | 564,800 | — | — |
| 2008-02-22 | $41.98 | $41.98 | 484,900 | — | — |
| 2008-02-21 | $41.71 | $41.71 | 769,600 | — | — |
| 2008-02-20 | $42.42 | $42.42 | 604,800 | — | — |
| 2008-02-19 | $41.08 | $41.08 | 650,100 | — | — |
| 2008-02-15 | $39.94 | $39.94 | 412,400 | — | — |
| 2008-02-14 | $40.17 | $40.17 | 341,700 | — | — |
| 2008-02-13 | $41.28 | $41.28 | 397,900 | — | — |
| 2008-02-12 | $40.38 | $40.38 | 635,900 | — | — |
| 2008-02-11 | $40.22 | $40.22 | 442,900 | — | — |
| 2008-02-08 | $40.00 | $40.00 | 638,400 | — | — |
| 2008-02-07 | $40.03 | $40.03 | 887,600 | — | — |
| 2008-02-06 | $39.08 | $39.08 | 1,000,900 | — | — |
| 2008-02-05 | $39.81 | $39.81 | 1,356,400 | — | — |
| 2008-02-04 | $40.30 | $40.30 | 1,085,200 | — | — |
| 2008-02-01 | $41.37 | $41.37 | 2,219,400 | — | — |
| 2008-01-31 | $42.24 | $42.24 | 3,384,400 | — | — |
| 2008-01-30 | $36.50 | $36.50 | 1,447,400 | — | — |
| 2008-01-29 | $36.38 | $36.38 | 1,197,000 | — | — |
| 2008-01-28 | $35.74 | $35.74 | 561,400 | — | — |
| 2008-01-25 | $35.11 | $35.11 | 400,600 | — | — |
| 2008-01-24 | $35.72 | $35.72 | 697,900 | — | — |
| 2008-01-23 | $34.45 | $34.45 | 829,200 | — | — |
| 2008-01-22 | $32.93 | $32.93 | 1,285,400 | — | — |
| 2008-01-18 | $32.89 | $32.89 | 831,400 | — | — |
| 2008-01-17 | $33.83 | $33.83 | 1,088,900 | — | — |
| 2008-01-16 | $34.96 | $34.96 | 833,300 | — | — |
| 2008-01-15 | $35.19 | $35.19 | 816,600 | — | — |
| 2008-01-14 | $35.41 | $35.41 | 646,200 | — | — |
| 2008-01-11 | $34.24 | $34.24 | 439,800 | — | — |
| 2008-01-10 | $35.39 | $35.39 | 1,136,900 | — | — |
| 2008-01-09 | $35.40 | $35.40 | 917,100 | — | — |
| 2008-01-08 | $35.57 | $35.57 | 1,305,900 | — | — |
| 2008-01-07 | $37.79 | $37.79 | 650,200 | — | — |
| 2008-01-04 | $37.74 | $37.74 | 740,800 | — | — |
| 2008-01-03 | $38.78 | $38.78 | 383,300 | — | — |
| 2008-01-02 | $39.35 | $39.35 | 1,114,000 | — | — |