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
- 1994-04-15 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 | $18.13 | $68.05 | 51,300 | — | — |
| 2008-12-30 | $17.17 | $64.45 | 21,500 | — | — |
| 2008-12-29 | $16.72 | $62.76 | 46,000 | — | — |
| 2008-12-26 | $19.08 | $71.62 | 22,700 | — | — |
| 2008-12-24 | $18.27 | $68.58 | 16,800 | — | — |
| 2008-12-23 | $18.39 | $69.03 | 58,800 | — | — |
| 2008-12-22 | $16.61 | $62.35 | 41,500 | — | — |
| 2008-12-19 | $16.00 | $60.06 | 99,800 | — | — |
| 2008-12-18 | $15.31 | $57.47 | 48,700 | — | — |
| 2008-12-17 | $16.23 | $59.04 | 70,600 | — | — |
| 2008-12-16 | $17.37 | $63.19 | 90,800 | — | — |
| 2008-12-15 | $15.15 | $55.11 | 38,700 | — | — |
| 2008-12-12 | $16.02 | $58.28 | 49,900 | — | — |
| 2008-12-11 | $14.76 | $53.70 | 55,300 | — | — |
| 2008-12-10 | $15.87 | $57.73 | 47,500 | — | — |
| 2008-12-09 | $16.01 | $58.24 | 111,000 | — | — |
| 2008-12-08 | $16.86 | $61.34 | 120,400 | — | — |
| 2008-12-05 | $14.14 | $51.44 | 135,000 | — | — |
| 2008-12-04 | $12.56 | $45.69 | 71,900 | — | — |
| 2008-12-03 | $14.14 | $51.44 | 126,900 | — | — |
| 2008-12-02 | $12.50 | $45.47 | 107,500 | — | — |
| 2008-12-01 | $9.69 | $35.25 | 111,700 | — | — |
| 2008-11-28 | $13.67 | $49.73 | 36,500 | — | — |
| 2008-11-26 | $13.44 | $48.89 | 49,600 | — | — |
| 2008-11-25 | $11.55 | $42.02 | 69,600 | — | — |
| 2008-11-24 | $11.72 | $42.64 | 92,000 | — | — |
| 2008-11-21 | $11.40 | $41.47 | 142,700 | — | — |
| 2008-11-20 | $9.48 | $34.49 | 79,600 | — | — |
| 2008-11-19 | $10.30 | $37.47 | 65,300 | — | — |
| 2008-11-18 | $11.00 | $40.02 | 176,400 | — | — |
| 2008-11-17 | $11.60 | $42.20 | 113,300 | — | — |
| 2008-11-14 | $12.88 | $46.86 | 59,100 | — | — |
| 2008-11-13 | $15.08 | $54.86 | 88,500 | — | — |
| 2008-11-12 | $14.53 | $52.86 | 66,900 | — | — |
| 2008-11-11 | $16.02 | $58.28 | 75,600 | — | — |
| 2008-11-10 | $17.71 | $64.43 | 79,200 | — | — |
| 2008-11-07 | $18.87 | $68.65 | 63,800 | — | — |
| 2008-11-06 | $18.84 | $68.54 | 65,200 | — | — |
| 2008-11-05 | $18.40 | $66.94 | 53,400 | — | — |
| 2008-11-04 | $20.05 | $72.94 | 42,300 | — | — |
| 2008-11-03 | $20.22 | $73.56 | 52,800 | — | — |
| 2008-10-31 | $20.07 | $73.01 | 80,200 | — | — |
| 2008-10-30 | $19.29 | $70.18 | 32,100 | — | — |
| 2008-10-29 | $18.44 | $67.08 | 31,800 | — | — |
| 2008-10-28 | $18.30 | $66.57 | 49,800 | — | — |
| 2008-10-27 | $16.35 | $59.48 | 46,100 | — | — |
| 2008-10-24 | $17.73 | $64.50 | 40,900 | — | — |
| 2008-10-23 | $17.76 | $64.61 | 79,900 | — | — |
| 2008-10-22 | $18.63 | $67.77 | 60,500 | — | — |
| 2008-10-21 | $20.14 | $73.27 | 57,300 | — | — |
| 2008-10-20 | $22.31 | $81.16 | 46,200 | — | — |
| 2008-10-17 | $22.55 | $82.03 | 51,500 | — | — |
| 2008-10-16 | $23.04 | $83.82 | 87,900 | — | — |
| 2008-10-15 | $20.73 | $75.41 | 36,200 | — | — |
| 2008-10-14 | $22.33 | $81.23 | 43,700 | — | — |
| 2008-10-13 | $24.60 | $89.49 | 103,000 | — | — |
| 2008-10-10 | $21.95 | $79.85 | 72,800 | — | — |
| 2008-10-09 | $19.22 | $69.92 | 86,100 | — | — |
| 2008-10-08 | $23.48 | $85.42 | 71,400 | — | — |
| 2008-10-07 | $23.87 | $86.84 | 50,000 | — | — |
| 2008-10-06 | $24.63 | $89.60 | 42,000 | — | — |
| 2008-10-03 | $25.48 | $92.69 | 61,100 | — | — |
| 2008-10-02 | $26.21 | $95.35 | 35,100 | — | — |
| 2008-10-01 | $27.49 | $100.01 | 30,600 | — | — |
| 2008-09-30 | $28.60 | $104.04 | 97,100 | — | — |
| 2008-09-29 | $25.81 | $93.89 | 37,800 | — | — |
| 2008-09-26 | $27.60 | $100.41 | 79,800 | — | — |
| 2008-09-25 | $26.48 | $94.51 | 34,000 | — | — |
| 2008-09-24 | $25.47 | $90.91 | 33,800 | — | — |
| 2008-09-23 | $26.36 | $94.08 | 57,100 | — | — |
| 2008-09-22 | $26.58 | $94.87 | 25,000 | — | — |
| 2008-09-19 | $26.87 | $95.90 | 133,300 | — | — |
| 2008-09-18 | $27.94 | $99.72 | 65,200 | — | — |
| 2008-09-17 | $23.05 | $82.27 | 67,200 | — | — |
| 2008-09-16 | $25.28 | $90.23 | 41,800 | — | — |
| 2008-09-15 | $25.12 | $89.66 | 35,700 | — | — |
| 2008-09-12 | $26.12 | $93.23 | 26,000 | — | — |
| 2008-09-11 | $26.39 | $94.19 | 38,800 | — | — |
| 2008-09-10 | $26.04 | $92.94 | 35,000 | — | — |
| 2008-09-09 | $25.00 | $89.23 | 76,500 | — | — |
| 2008-09-08 | $25.21 | $89.98 | 49,900 | — | — |
| 2008-09-05 | $24.93 | $88.98 | 59,800 | — | — |
| 2008-09-04 | $24.67 | $88.05 | 144,400 | — | — |
| 2008-09-03 | $26.49 | $94.55 | 57,800 | — | — |
| 2008-09-02 | $27.20 | $97.08 | 28,300 | — | — |
| 2008-08-29 | $26.93 | $96.12 | 28,100 | — | — |
| 2008-08-28 | $28.78 | $102.72 | 21,900 | — | — |
| 2008-08-27 | $27.84 | $99.37 | 22,800 | — | — |
| 2008-08-26 | $27.43 | $97.90 | 9,400 | — | — |
| 2008-08-25 | $26.81 | $95.69 | 43,400 | — | — |
| 2008-08-22 | $27.45 | $97.97 | 11,700 | — | — |
| 2008-08-21 | $26.74 | $95.44 | 34,800 | — | — |
| 2008-08-20 | $27.08 | $96.65 | 24,400 | — | — |
| 2008-08-19 | $27.00 | $96.37 | 40,700 | — | — |
| 2008-08-18 | $28.02 | $100.01 | 31,400 | — | — |
| 2008-08-15 | $28.44 | $101.51 | 50,200 | — | — |
| 2008-08-14 | $29.05 | $103.69 | 36,700 | — | — |
| 2008-08-13 | $28.94 | $103.29 | 28,600 | — | — |
| 2008-08-12 | $28.55 | $101.90 | 12,000 | — | — |
| 2008-08-11 | $28.72 | $102.51 | 43,900 | — | — |
| 2008-08-08 | $28.04 | $100.08 | 28,100 | — | — |
| 2008-08-07 | $26.70 | $95.30 | 28,900 | — | — |
| 2008-08-06 | $28.29 | $100.97 | 23,700 | — | — |
| 2008-08-05 | $28.46 | $101.58 | 26,100 | — | — |
| 2008-08-04 | $28.11 | $100.33 | 41,400 | — | — |
| 2008-08-01 | $28.28 | $100.94 | 29,200 | — | — |
| 2008-07-31 | $28.88 | $103.08 | 24,700 | — | — |
| 2008-07-30 | $28.78 | $102.72 | 46,700 | — | — |
| 2008-07-29 | $29.25 | $104.40 | 61,900 | — | — |
| 2008-07-28 | $28.07 | $100.19 | 23,200 | — | — |
| 2008-07-25 | $28.01 | $99.97 | 41,400 | — | — |
| 2008-07-24 | $26.84 | $95.80 | 47,300 | — | — |
| 2008-07-23 | $27.58 | $98.44 | 49,200 | — | — |
| 2008-07-22 | $27.85 | $99.40 | 49,400 | — | — |
| 2008-07-21 | $26.64 | $95.08 | 24,000 | — | — |
| 2008-07-18 | $26.46 | $94.44 | 31,500 | — | — |
| 2008-07-17 | $26.39 | $94.19 | 44,300 | — | — |
| 2008-07-16 | $26.44 | $94.37 | 30,100 | — | — |
| 2008-07-15 | $24.44 | $87.23 | 30,300 | — | — |
| 2008-07-14 | $24.30 | $86.73 | 34,800 | — | — |
| 2008-07-11 | $25.03 | $89.34 | 22,800 | — | — |
| 2008-07-10 | $24.27 | $86.62 | 36,100 | — | — |
| 2008-07-09 | $23.41 | $83.56 | 48,500 | — | — |
| 2008-07-08 | $25.16 | $89.80 | 58,100 | — | — |
| 2008-07-07 | $23.56 | $84.09 | 52,700 | — | — |
| 2008-07-03 | $23.83 | $85.05 | 27,200 | — | — |
| 2008-07-02 | $23.85 | $85.13 | 126,200 | — | — |
| 2008-07-01 | $23.51 | $83.91 | 99,400 | — | — |
| 2008-06-30 | $22.05 | $78.70 | 83,500 | — | — |
| 2008-06-27 | $21.48 | $76.67 | 197,200 | — | — |
| 2008-06-26 | $22.07 | $78.77 | 80,800 | — | — |
| 2008-06-25 | $22.67 | $79.13 | 62,100 | — | — |
| 2008-06-24 | $23.00 | $80.28 | 58,100 | — | — |
| 2008-06-23 | $23.67 | $82.62 | 22,200 | — | — |
| 2008-06-20 | $24.40 | $85.17 | 68,300 | — | — |
| 2008-06-19 | $25.36 | $88.52 | 22,700 | — | — |
| 2008-06-18 | $24.96 | $87.12 | 18,500 | — | — |
| 2008-06-17 | $25.30 | $88.31 | 23,000 | — | — |
| 2008-06-16 | $26.14 | $91.24 | 23,600 | — | — |
| 2008-06-13 | $25.78 | $89.98 | 44,200 | — | — |
| 2008-06-12 | $25.24 | $88.10 | 49,900 | — | — |
| 2008-06-11 | $25.30 | $88.31 | 76,900 | — | — |
| 2008-06-10 | $25.37 | $88.55 | 17,400 | — | — |
| 2008-06-09 | $25.20 | $87.96 | 38,200 | — | — |
| 2008-06-06 | $25.52 | $89.08 | 27,100 | — | — |
| 2008-06-05 | $26.17 | $91.35 | 47,800 | — | — |
| 2008-06-04 | $25.55 | $89.18 | 40,600 | — | — |
| 2008-06-03 | $25.52 | $89.08 | 22,300 | — | — |
| 2008-06-02 | $25.55 | $89.18 | 40,900 | — | — |
| 2008-05-30 | $26.06 | $90.96 | 35,500 | — | — |
| 2008-05-29 | $26.18 | $91.38 | 57,500 | — | — |
| 2008-05-28 | $25.60 | $89.36 | 46,900 | — | — |
| 2008-05-27 | $25.54 | $89.15 | 20,800 | — | — |
| 2008-05-23 | $25.35 | $88.48 | 25,400 | — | — |
| 2008-05-22 | $25.30 | $88.31 | 24,500 | — | — |
| 2008-05-21 | $25.38 | $88.59 | 29,400 | — | — |
| 2008-05-20 | $25.57 | $89.25 | 27,600 | — | — |
| 2008-05-19 | $25.68 | $89.64 | 33,700 | — | — |
| 2008-05-16 | $26.13 | $91.21 | 35,700 | — | — |
| 2008-05-15 | $26.03 | $90.86 | 52,200 | — | — |
| 2008-05-14 | $25.81 | $90.09 | 22,100 | — | — |
| 2008-05-13 | $25.78 | $89.98 | 16,400 | — | — |
| 2008-05-12 | $25.65 | $89.53 | 32,200 | — | — |
| 2008-05-09 | $25.61 | $89.39 | 37,800 | — | — |
| 2008-05-08 | $25.70 | $89.71 | 62,400 | — | — |
| 2008-05-07 | $25.89 | $90.37 | 61,100 | — | — |
| 2008-05-06 | $26.58 | $92.78 | 30,800 | — | — |
| 2008-05-05 | $26.25 | $91.63 | 39,800 | — | — |
| 2008-05-02 | $26.16 | $91.31 | 29,200 | — | — |
| 2008-05-01 | $26.51 | $92.53 | 32,800 | — | — |
| 2008-04-30 | $26.64 | $92.99 | 58,100 | — | — |
| 2008-04-29 | $26.11 | $91.14 | 46,700 | — | — |
| 2008-04-28 | $26.68 | $93.13 | 41,800 | — | — |
| 2008-04-25 | $26.19 | $91.42 | 45,200 | — | — |
| 2008-04-24 | $26.45 | $92.32 | 55,500 | — | — |
| 2008-04-23 | $25.97 | $90.65 | 33,100 | — | — |
| 2008-04-22 | $25.38 | $88.59 | 67,700 | — | — |
| 2008-04-21 | $26.02 | $90.82 | 53,100 | — | — |
| 2008-04-18 | $26.30 | $91.80 | 53,100 | — | — |
| 2008-04-17 | $26.83 | $93.65 | 48,100 | — | — |
| 2008-04-16 | $27.40 | $95.64 | 65,900 | — | — |
| 2008-04-15 | $25.93 | $90.51 | 46,800 | — | — |
| 2008-04-14 | $26.10 | $91.10 | 38,600 | — | — |
| 2008-04-11 | $26.47 | $92.39 | 49,400 | — | — |
| 2008-04-10 | $27.31 | $95.33 | 41,900 | — | — |
| 2008-04-09 | $27.43 | $95.74 | 32,700 | — | — |
| 2008-04-08 | $28.07 | $97.98 | 27,600 | — | — |
| 2008-04-07 | $28.72 | $100.25 | 24,300 | — | — |
| 2008-04-04 | $28.59 | $99.79 | 17,100 | — | — |
| 2008-04-03 | $28.99 | $101.19 | 43,700 | — | — |
| 2008-04-02 | $29.14 | $101.71 | 46,200 | — | — |
| 2008-04-01 | $28.67 | $100.07 | 42,100 | — | — |
| 2008-03-31 | $27.45 | $95.81 | 31,700 | — | — |
| 2008-03-28 | $28.51 | $99.51 | 47,200 | — | — |
| 2008-03-27 | $28.50 | $99.48 | 60,900 | — | — |
| 2008-03-26 | $29.18 | $100.11 | 82,600 | — | — |
| 2008-03-25 | $29.29 | $100.48 | 70,800 | — | — |
| 2008-03-24 | $30.32 | $104.02 | 44,100 | — | — |
| 2008-03-20 | $28.87 | $99.04 | 139,400 | — | — |
| 2008-03-19 | $28.80 | $98.80 | 41,200 | — | — |
| 2008-03-18 | $29.93 | $102.68 | 64,000 | — | — |
| 2008-03-17 | $27.77 | $95.27 | 38,300 | — | — |
| 2008-03-14 | $28.01 | $96.09 | 30,300 | — | — |
| 2008-03-13 | $28.81 | $98.84 | 54,700 | — | — |
| 2008-03-12 | $27.73 | $95.13 | 46,100 | — | — |
| 2008-03-11 | $28.33 | $97.19 | 54,600 | — | — |
| 2008-03-10 | $26.83 | $92.05 | 80,500 | — | — |
| 2008-03-07 | $27.19 | $93.28 | 127,400 | — | — |
| 2008-03-06 | $26.74 | $91.74 | 119,300 | — | — |
| 2008-03-05 | $28.15 | $96.57 | 84,600 | — | — |
| 2008-03-04 | $28.31 | $97.12 | 67,000 | — | — |
| 2008-03-03 | $28.87 | $99.04 | 80,600 | — | — |
| 2008-02-29 | $28.01 | $96.09 | 58,300 | — | — |
| 2008-02-28 | $28.27 | $96.99 | 27,400 | — | — |
| 2008-02-27 | $28.86 | $99.01 | 44,400 | — | — |
| 2008-02-26 | $29.27 | $100.42 | 39,800 | — | — |
| 2008-02-25 | $29.68 | $101.82 | 72,500 | — | — |
| 2008-02-22 | $29.28 | $100.45 | 59,500 | — | — |
| 2008-02-21 | $29.50 | $101.21 | 45,900 | — | — |
| 2008-02-20 | $30.57 | $104.88 | 47,700 | — | — |
| 2008-02-19 | $29.64 | $101.69 | 57,100 | — | — |
| 2008-02-15 | $30.06 | $103.13 | 23,700 | — | — |
| 2008-02-14 | $29.83 | $102.34 | 46,500 | — | — |
| 2008-02-13 | $31.02 | $106.42 | 61,800 | — | — |
| 2008-02-12 | $29.45 | $101.03 | 51,500 | — | — |
| 2008-02-11 | $28.74 | $98.60 | 35,900 | — | — |
| 2008-02-08 | $28.54 | $97.91 | 44,100 | — | — |
| 2008-02-07 | $30.00 | $102.92 | 27,400 | — | — |
| 2008-02-06 | $29.14 | $99.97 | 36,000 | — | — |
| 2008-02-05 | $29.38 | $100.79 | 54,900 | — | — |
| 2008-02-04 | $30.11 | $103.30 | 53,000 | — | — |
| 2008-02-01 | $30.83 | $105.77 | 40,800 | — | — |
| 2008-01-31 | $29.52 | $101.27 | 78,100 | — | — |
| 2008-01-30 | $29.40 | $100.86 | 40,600 | — | — |
| 2008-01-29 | $30.08 | $103.19 | 18,400 | — | — |
| 2008-01-28 | $30.60 | $104.98 | 25,900 | — | — |
| 2008-01-25 | $29.75 | $102.06 | 27,600 | — | — |
| 2008-01-24 | $30.00 | $102.92 | 52,800 | — | — |
| 2008-01-23 | $29.58 | $101.48 | 58,000 | — | — |
| 2008-01-22 | $28.21 | $96.78 | 32,900 | — | — |
| 2008-01-18 | $28.78 | $98.73 | 33,400 | — | — |
| 2008-01-17 | $28.76 | $98.67 | 34,600 | — | — |
| 2008-01-16 | $29.57 | $101.45 | 36,300 | — | — |
| 2008-01-15 | $28.35 | $97.26 | 26,400 | — | — |
| 2008-01-14 | $28.13 | $96.50 | 23,300 | — | — |
| 2008-01-11 | $28.20 | $96.75 | 30,000 | — | — |
| 2008-01-10 | $28.41 | $97.47 | 64,000 | — | — |
| 2008-01-09 | $29.17 | $100.07 | 49,100 | — | — |
| 2008-01-08 | $28.29 | $97.05 | 61,100 | — | — |
| 2008-01-07 | $28.96 | $99.35 | 59,300 | — | — |
| 2008-01-04 | $27.60 | $94.69 | 51,000 | — | — |
| 2008-01-03 | $28.15 | $96.57 | 46,500 | — | — |
| 2008-01-02 | $29.20 | $100.18 | 32,600 | — | — |