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 | $18.89 | $29.90 | 692,000 | — | — |
| 2008-12-30 | $18.82 | $29.79 | 267,600 | — | — |
| 2008-12-29 | $17.95 | $28.42 | 440,200 | — | — |
| 2008-12-26 | $18.33 | $29.03 | 245,000 | — | — |
| 2008-12-24 | $17.95 | $28.42 | 183,600 | — | — |
| 2008-12-23 | $17.96 | $28.43 | 480,400 | — | — |
| 2008-12-22 | $18.23 | $28.86 | 880,800 | — | — |
| 2008-12-19 | $18.82 | $29.79 | 1,045,600 | — | — |
| 2008-12-18 | $19.08 | $30.22 | 355,800 | — | — |
| 2008-12-17 | $18.90 | $29.92 | 393,600 | — | — |
| 2008-12-16 | $18.72 | $29.64 | 463,400 | — | — |
| 2008-12-15 | $17.64 | $27.93 | 789,200 | — | — |
| 2008-12-12 | $18.00 | $28.50 | 458,200 | — | — |
| 2008-12-11 | $18.22 | $28.84 | 371,800 | — | — |
| 2008-12-10 | $18.63 | $29.49 | 305,200 | — | — |
| 2008-12-09 | $18.42 | $29.17 | 721,600 | — | — |
| 2008-12-08 | $18.82 | $29.79 | 531,400 | — | — |
| 2008-12-05 | $18.27 | $28.93 | 493,400 | — | — |
| 2008-12-04 | $17.36 | $27.48 | 558,000 | — | — |
| 2008-12-03 | $17.45 | $27.63 | 509,400 | — | — |
| 2008-12-02 | $17.11 | $27.09 | 450,600 | — | — |
| 2008-12-01 | $16.52 | $26.16 | 597,000 | — | — |
| 2008-11-28 | $17.75 | $28.11 | 89,400 | — | — |
| 2008-11-26 | $17.57 | $27.81 | 438,200 | — | — |
| 2008-11-25 | $17.06 | $27.01 | 942,200 | — | — |
| 2008-11-24 | $17.39 | $27.54 | 812,600 | — | — |
| 2008-11-21 | $15.83 | $25.07 | 1,079,000 | — | — |
| 2008-11-20 | $15.57 | $24.65 | 531,000 | — | — |
| 2008-11-19 | $16.85 | $26.68 | 712,800 | — | — |
| 2008-11-18 | $17.67 | $27.97 | 454,400 | — | — |
| 2008-11-17 | $17.55 | $27.78 | 390,800 | — | — |
| 2008-11-14 | $17.58 | $27.84 | 525,200 | — | — |
| 2008-11-13 | $18.09 | $28.65 | 556,800 | — | — |
| 2008-11-12 | $17.02 | $26.95 | 421,800 | — | — |
| 2008-11-11 | $17.49 | $27.70 | 415,800 | — | — |
| 2008-11-10 | $17.70 | $28.02 | 463,000 | — | — |
| 2008-11-07 | $17.90 | $28.34 | 515,000 | — | — |
| 2008-11-06 | $17.87 | $28.30 | 594,000 | — | — |
| 2008-11-05 | $18.03 | $28.54 | 629,200 | — | — |
| 2008-11-04 | $18.50 | $29.29 | 1,003,200 | — | — |
| 2008-11-03 | $20.08 | $31.80 | 652,600 | — | — |
| 2008-10-31 | $19.96 | $31.61 | 508,600 | — | — |
| 2008-10-30 | $19.22 | $30.44 | 499,800 | — | — |
| 2008-10-29 | $18.92 | $29.95 | 587,000 | — | — |
| 2008-10-28 | $18.50 | $29.29 | 721,800 | — | — |
| 2008-10-27 | $18.18 | $28.79 | 726,600 | — | — |
| 2008-10-24 | $18.93 | $29.98 | 892,800 | — | — |
| 2008-10-23 | $19.73 | $31.23 | 696,800 | — | — |
| 2008-10-22 | $19.90 | $31.51 | 529,000 | — | — |
| 2008-10-21 | $20.72 | $32.81 | 441,600 | — | — |
| 2008-10-20 | $21.49 | $34.02 | 584,400 | — | — |
| 2008-10-17 | $20.20 | $31.86 | 432,200 | — | — |
| 2008-10-16 | $20.67 | $32.61 | 639,400 | — | — |
| 2008-10-15 | $19.47 | $30.71 | 553,600 | — | — |
| 2008-10-14 | $20.36 | $32.11 | 561,800 | — | — |
| 2008-10-13 | $21.08 | $33.25 | 350,400 | — | — |
| 2008-10-10 | $19.47 | $30.72 | 1,114,200 | — | — |
| 2008-10-09 | $19.25 | $30.38 | 770,600 | — | — |
| 2008-10-08 | $21.15 | $33.37 | 775,600 | — | — |
| 2008-10-07 | $21.79 | $34.37 | 616,600 | — | — |
| 2008-10-06 | $22.05 | $34.78 | 979,800 | — | — |
| 2008-10-03 | $22.26 | $35.13 | 623,800 | — | — |
| 2008-10-02 | $23.17 | $36.55 | 777,000 | — | — |
| 2008-10-01 | $24.64 | $38.87 | 434,800 | — | — |
| 2008-09-30 | $24.41 | $38.51 | 503,000 | — | — |
| 2008-09-29 | $24.68 | $38.94 | 434,400 | — | — |
| 2008-09-26 | $25.24 | $39.82 | 399,600 | — | — |
| 2008-09-25 | $25.02 | $39.47 | 497,000 | — | — |
| 2008-09-24 | $24.82 | $39.16 | 395,200 | — | — |
| 2008-09-23 | $24.64 | $38.86 | 664,200 | — | — |
| 2008-09-22 | $25.22 | $39.78 | 424,000 | — | — |
| 2008-09-19 | $25.83 | $40.75 | 1,222,800 | — | — |
| 2008-09-18 | $24.75 | $39.05 | 1,863,200 | — | — |
| 2008-09-17 | $24.06 | $37.95 | 648,000 | — | — |
| 2008-09-16 | $24.81 | $39.14 | 518,000 | — | — |
| 2008-09-15 | $23.80 | $37.54 | 628,800 | — | — |
| 2008-09-12 | $24.15 | $38.10 | 803,200 | — | — |
| 2008-09-11 | $24.75 | $39.04 | 351,400 | — | — |
| 2008-09-10 | $24.98 | $39.40 | 503,000 | — | — |
| 2008-09-09 | $24.86 | $39.22 | 392,800 | — | — |
| 2008-09-08 | $25.05 | $39.52 | 584,400 | — | — |
| 2008-09-05 | $24.26 | $38.27 | 409,000 | — | — |
| 2008-09-04 | $24.15 | $38.10 | 378,600 | — | — |
| 2008-09-03 | $24.67 | $38.92 | 410,200 | — | — |
| 2008-09-02 | $24.87 | $39.24 | 319,200 | — | — |
| 2008-08-29 | $24.41 | $38.50 | 497,400 | — | — |
| 2008-08-28 | $25.05 | $39.52 | 714,200 | — | — |
| 2008-08-27 | $24.54 | $38.72 | 456,600 | — | — |
| 2008-08-26 | $24.47 | $38.60 | 376,600 | — | — |
| 2008-08-25 | $24.03 | $37.91 | 291,600 | — | — |
| 2008-08-22 | $24.55 | $38.73 | 282,800 | — | — |
| 2008-08-21 | $24.07 | $37.97 | 335,200 | — | — |
| 2008-08-20 | $24.04 | $37.92 | 623,200 | — | — |
| 2008-08-19 | $24.48 | $38.62 | 228,000 | — | — |
| 2008-08-18 | $24.65 | $38.89 | 444,000 | — | — |
| 2008-08-15 | $25.47 | $40.17 | 549,000 | — | — |
| 2008-08-14 | $25.03 | $39.49 | 500,200 | — | — |
| 2008-08-13 | $24.74 | $39.03 | 396,400 | — | — |
| 2008-08-12 | $24.73 | $39.01 | 353,800 | — | — |
| 2008-08-11 | $24.73 | $39.01 | 507,600 | — | — |
| 2008-08-08 | $24.75 | $39.05 | 683,600 | — | — |
| 2008-08-07 | $23.86 | $37.64 | 485,800 | — | — |
| 2008-08-06 | $24.08 | $37.99 | 845,400 | — | — |
| 2008-08-05 | $25.59 | $40.38 | 1,637,200 | — | — |
| 2008-08-04 | $22.96 | $36.21 | 1,087,000 | — | — |
| 2008-08-01 | $23.09 | $36.43 | 257,400 | — | — |
| 2008-07-31 | $22.96 | $36.22 | 507,800 | — | — |
| 2008-07-30 | $23.06 | $36.37 | 692,800 | — | — |
| 2008-07-29 | $23.04 | $36.34 | 432,400 | — | — |
| 2008-07-28 | $22.64 | $35.71 | 382,400 | — | — |
| 2008-07-25 | $22.86 | $36.06 | 474,800 | — | — |
| 2008-07-24 | $22.91 | $36.14 | 653,200 | — | — |
| 2008-07-23 | $22.25 | $35.10 | 430,400 | — | — |
| 2008-07-22 | $22.48 | $35.47 | 1,138,000 | — | — |
| 2008-07-21 | $21.83 | $34.43 | 297,200 | — | — |
| 2008-07-18 | $21.99 | $34.57 | 765,400 | — | — |
| 2008-07-17 | $22.05 | $34.67 | 422,400 | — | — |
| 2008-07-16 | $21.56 | $33.90 | 389,600 | — | — |
| 2008-07-15 | $21.48 | $33.78 | 710,600 | — | — |
| 2008-07-14 | $21.51 | $33.83 | 392,800 | — | — |
| 2008-07-11 | $21.80 | $34.27 | 524,600 | — | — |
| 2008-07-10 | $21.65 | $34.05 | 505,000 | — | — |
| 2008-07-09 | $21.81 | $34.30 | 618,400 | — | — |
| 2008-07-08 | $22.05 | $34.68 | 560,600 | — | — |
| 2008-07-07 | $21.35 | $33.58 | 493,000 | — | — |
| 2008-07-03 | $21.40 | $33.65 | 229,400 | — | — |
| 2008-07-02 | $21.79 | $34.27 | 485,400 | — | — |
| 2008-07-01 | $21.93 | $34.49 | 485,000 | — | — |
| 2008-06-30 | $21.64 | $34.03 | 420,000 | — | — |
| 2008-06-27 | $21.93 | $34.49 | 577,400 | — | — |
| 2008-06-26 | $21.82 | $34.31 | 612,200 | — | — |
| 2008-06-25 | $22.16 | $34.85 | 502,800 | — | — |
| 2008-06-24 | $21.83 | $34.32 | 488,200 | — | — |
| 2008-06-23 | $22.41 | $35.24 | 648,000 | — | — |
| 2008-06-20 | $22.05 | $34.67 | 1,040,200 | — | — |
| 2008-06-19 | $22.72 | $35.72 | 698,000 | — | — |
| 2008-06-18 | $23.56 | $37.04 | 548,600 | — | — |
| 2008-06-17 | $23.84 | $37.49 | 193,800 | — | — |
| 2008-06-16 | $23.93 | $37.64 | 590,200 | — | — |
| 2008-06-13 | $23.98 | $37.70 | 415,800 | — | — |
| 2008-06-12 | $23.59 | $37.11 | 443,400 | — | — |
| 2008-06-11 | $22.89 | $36.00 | 340,800 | — | — |
| 2008-06-10 | $23.33 | $36.70 | 268,400 | — | — |
| 2008-06-09 | $23.24 | $36.55 | 449,200 | — | — |
| 2008-06-06 | $23.40 | $36.80 | 419,200 | — | — |
| 2008-06-05 | $23.91 | $37.60 | 363,000 | — | — |
| 2008-06-04 | $23.64 | $37.17 | 613,800 | — | — |
| 2008-06-03 | $23.50 | $36.95 | 255,200 | — | — |
| 2008-06-02 | $23.53 | $37.00 | 301,400 | — | — |
| 2008-05-30 | $23.72 | $37.29 | 398,000 | — | — |
| 2008-05-29 | $23.84 | $37.49 | 281,800 | — | — |
| 2008-05-28 | $23.39 | $36.78 | 455,200 | — | — |
| 2008-05-27 | $23.75 | $37.36 | 259,000 | — | — |
| 2008-05-23 | $23.20 | $36.48 | 218,600 | — | — |
| 2008-05-22 | $23.62 | $37.14 | 304,200 | — | — |
| 2008-05-21 | $23.23 | $36.52 | 366,400 | — | — |
| 2008-05-20 | $23.25 | $36.57 | 327,800 | — | — |
| 2008-05-19 | $23.08 | $36.30 | 519,000 | — | — |
| 2008-05-16 | $23.17 | $36.44 | 348,200 | — | — |
| 2008-05-15 | $22.94 | $36.08 | 478,200 | — | — |
| 2008-05-14 | $23.37 | $36.74 | 509,400 | — | — |
| 2008-05-13 | $23.09 | $36.31 | 405,200 | — | — |
| 2008-05-12 | $23.03 | $36.22 | 264,000 | — | — |
| 2008-05-09 | $22.75 | $35.78 | 200,400 | — | — |
| 2008-05-08 | $22.61 | $35.56 | 340,800 | — | — |
| 2008-05-07 | $23.08 | $36.30 | 466,200 | — | — |
| 2008-05-06 | $22.86 | $35.94 | 308,800 | — | — |
| 2008-05-05 | $23.05 | $36.25 | 425,600 | — | — |
| 2008-05-02 | $23.45 | $36.88 | 595,800 | — | — |
| 2008-05-01 | $24.24 | $38.12 | 595,800 | — | — |
| 2008-04-30 | $23.46 | $36.89 | 881,200 | — | — |
| 2008-04-29 | $23.49 | $36.93 | 539,400 | — | — |
| 2008-04-28 | $23.52 | $36.99 | 350,200 | — | — |
| 2008-04-25 | $23.28 | $36.61 | 275,600 | — | — |
| 2008-04-24 | $23.39 | $36.78 | 459,200 | — | — |
| 2008-04-23 | $22.93 | $36.06 | 483,800 | — | — |
| 2008-04-22 | $22.96 | $36.10 | 590,000 | — | — |
| 2008-04-21 | $23.11 | $36.34 | 371,200 | — | — |
| 2008-04-18 | $23.47 | $36.80 | 751,200 | — | — |
| 2008-04-17 | $22.45 | $35.19 | 354,200 | — | — |
| 2008-04-16 | $22.88 | $35.87 | 715,600 | — | — |
| 2008-04-15 | $22.28 | $34.93 | 411,000 | — | — |
| 2008-04-14 | $22.38 | $35.08 | 1,248,400 | — | — |
| 2008-04-11 | $21.95 | $34.41 | 346,600 | — | — |
| 2008-04-10 | $22.46 | $35.22 | 617,400 | — | — |
| 2008-04-09 | $22.40 | $35.12 | 451,800 | — | — |
| 2008-04-08 | $22.70 | $35.58 | 426,200 | — | — |
| 2008-04-07 | $22.86 | $35.84 | 427,000 | — | — |
| 2008-04-04 | $22.38 | $35.09 | 506,600 | — | — |
| 2008-04-03 | $22.41 | $35.14 | 349,200 | — | — |
| 2008-04-02 | $22.73 | $35.64 | 587,600 | — | — |
| 2008-04-01 | $22.58 | $35.40 | 434,000 | — | — |
| 2008-03-31 | $22.12 | $34.67 | 712,800 | — | — |
| 2008-03-28 | $21.47 | $33.66 | 379,800 | — | — |
| 2008-03-27 | $21.68 | $33.99 | 616,600 | — | — |
| 2008-03-26 | $21.95 | $34.42 | 381,400 | — | — |
| 2008-03-25 | $22.03 | $34.54 | 495,800 | — | — |
| 2008-03-24 | $22.40 | $35.11 | 1,056,600 | — | — |
| 2008-03-20 | $21.85 | $34.26 | 1,268,800 | — | — |
| 2008-03-19 | $21.47 | $33.66 | 1,004,400 | — | — |
| 2008-03-18 | $21.20 | $33.24 | 767,000 | — | — |
| 2008-03-17 | $19.90 | $31.20 | 976,000 | — | — |
| 2008-03-14 | $20.02 | $31.39 | 522,600 | — | — |
| 2008-03-13 | $20.32 | $31.86 | 1,160,800 | — | — |
| 2008-03-12 | $19.53 | $30.61 | 334,000 | — | — |
| 2008-03-11 | $19.81 | $31.06 | 610,800 | — | — |
| 2008-03-10 | $19.48 | $30.54 | 439,000 | — | — |
| 2008-03-07 | $19.85 | $31.12 | 1,112,600 | — | — |
| 2008-03-06 | $19.67 | $30.83 | 417,000 | — | — |
| 2008-03-05 | $20.18 | $31.64 | 424,200 | — | — |
| 2008-03-04 | $20.30 | $31.83 | 649,000 | — | — |
| 2008-03-03 | $20.31 | $31.84 | 730,600 | — | — |
| 2008-02-29 | $20.65 | $32.38 | 1,376,600 | — | — |
| 2008-02-28 | $21.82 | $34.20 | 5,713,600 | — | — |
| 2008-02-27 | $22.01 | $34.51 | 2,467,600 | — | — |
| 2008-02-26 | $20.85 | $32.69 | 447,600 | — | — |
| 2008-02-25 | $20.92 | $32.80 | 629,000 | — | — |
| 2008-02-22 | $20.33 | $31.88 | 874,800 | — | — |
| 2008-02-21 | $20.89 | $32.75 | 1,942,600 | — | — |
| 2008-02-20 | $19.35 | $30.34 | 316,600 | — | — |
| 2008-02-19 | $19.05 | $29.86 | 347,800 | — | — |
| 2008-02-15 | $18.87 | $29.59 | 553,800 | — | — |
| 2008-02-14 | $18.65 | $29.24 | 960,400 | — | — |
| 2008-02-13 | $19.00 | $29.80 | 697,400 | — | — |
| 2008-02-12 | $19.16 | $30.03 | 602,200 | — | — |
| 2008-02-11 | $19.19 | $30.09 | 446,200 | — | — |
| 2008-02-08 | $18.99 | $29.77 | 544,600 | — | — |
| 2008-02-07 | $18.65 | $29.23 | 1,032,200 | — | — |
| 2008-02-06 | $19.03 | $29.83 | 699,000 | — | — |
| 2008-02-05 | $19.19 | $30.09 | 704,200 | — | — |
| 2008-02-04 | $19.53 | $30.61 | 290,200 | — | — |
| 2008-02-01 | $19.86 | $31.13 | 375,000 | — | — |
| 2008-01-31 | $19.55 | $30.65 | 650,000 | — | — |
| 2008-01-30 | $19.17 | $30.06 | 730,600 | — | — |
| 2008-01-29 | $19.10 | $29.95 | 284,200 | — | — |
| 2008-01-28 | $19.20 | $30.10 | 410,800 | — | — |
| 2008-01-25 | $18.97 | $29.74 | 590,600 | — | — |
| 2008-01-24 | $19.29 | $30.24 | 954,000 | — | — |
| 2008-01-23 | $19.86 | $31.13 | 929,400 | — | — |
| 2008-01-22 | $19.70 | $30.89 | 596,200 | — | — |
| 2008-01-18 | $20.08 | $31.49 | 680,400 | — | — |
| 2008-01-17 | $20.78 | $32.47 | 1,172,600 | — | — |
| 2008-01-16 | $20.99 | $32.79 | 1,113,000 | — | — |
| 2008-01-15 | $20.75 | $32.43 | 454,800 | — | — |
| 2008-01-14 | $20.70 | $32.34 | 625,200 | — | — |
| 2008-01-11 | $20.50 | $32.04 | 506,200 | — | — |
| 2008-01-10 | $19.92 | $31.14 | 428,600 | — | — |
| 2008-01-09 | $19.99 | $31.23 | 436,800 | — | — |
| 2008-01-08 | $19.28 | $30.12 | 658,400 | — | — |
| 2008-01-07 | $19.92 | $31.14 | 793,600 | — | — |
| 2008-01-04 | $19.56 | $30.57 | 913,400 | — | — |
| 2008-01-03 | $20.01 | $31.28 | 509,800 | — | — |
| 2008-01-02 | $20.18 | $31.54 | 419,400 | — | — |