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
- 1994-08-10 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 | $14.88 | $16.79 | 782,300 | — | — |
| 2008-12-30 | $14.49 | $16.35 | 488,000 | — | — |
| 2008-12-29 | $13.73 | $15.50 | 332,800 | — | — |
| 2008-12-26 | $13.80 | $15.58 | 191,200 | — | — |
| 2008-12-24 | $13.85 | $15.63 | 136,000 | — | — |
| 2008-12-23 | $13.59 | $15.34 | 436,300 | — | — |
| 2008-12-22 | $14.02 | $15.82 | 495,800 | — | — |
| 2008-12-19 | $14.16 | $15.98 | 914,300 | — | — |
| 2008-12-18 | $13.63 | $15.38 | 792,400 | — | — |
| 2008-12-17 | $14.46 | $16.32 | 812,200 | — | — |
| 2008-12-16 | $14.13 | $15.95 | 1,275,800 | — | — |
| 2008-12-15 | $13.93 | $15.72 | 597,000 | — | — |
| 2008-12-12 | $14.11 | $15.93 | 588,500 | — | — |
| 2008-12-11 | $13.54 | $15.28 | 778,300 | — | — |
| 2008-12-10 | $14.23 | $16.06 | 582,000 | — | — |
| 2008-12-09 | $13.86 | $15.64 | 1,105,300 | — | — |
| 2008-12-08 | $13.64 | $15.39 | 1,253,600 | — | — |
| 2008-12-05 | $13.45 | $15.18 | 685,500 | — | — |
| 2008-12-04 | $13.23 | $14.93 | 771,200 | — | — |
| 2008-12-03 | $13.91 | $15.70 | 829,700 | — | — |
| 2008-12-02 | $13.62 | $15.37 | 1,215,200 | — | — |
| 2008-12-01 | $13.08 | $14.76 | 711,500 | — | — |
| 2008-11-28 | $14.20 | $16.03 | 206,800 | — | — |
| 2008-11-26 | $14.51 | $16.38 | 673,900 | — | — |
| 2008-11-25 | $13.70 | $15.46 | 663,100 | — | — |
| 2008-11-24 | $13.50 | $15.24 | 1,282,800 | — | — |
| 2008-11-21 | $13.08 | $14.76 | 1,117,400 | — | — |
| 2008-11-20 | $12.48 | $14.09 | 1,169,200 | — | — |
| 2008-11-19 | $12.31 | $13.89 | 694,600 | — | — |
| 2008-11-18 | $13.15 | $14.84 | 926,300 | — | — |
| 2008-11-17 | $13.44 | $15.17 | 626,800 | — | — |
| 2008-11-14 | $13.44 | $15.17 | 861,900 | — | — |
| 2008-11-13 | $14.49 | $16.35 | 1,077,000 | — | — |
| 2008-11-12 | $13.27 | $14.98 | 590,800 | — | — |
| 2008-11-11 | $13.92 | $15.71 | 789,400 | — | — |
| 2008-11-10 | $14.27 | $16.11 | 347,000 | — | — |
| 2008-11-07 | $14.73 | $16.62 | 263,200 | — | — |
| 2008-11-06 | $14.38 | $16.23 | 998,200 | — | — |
| 2008-11-05 | $15.29 | $17.26 | 1,292,500 | — | — |
| 2008-11-04 | $15.26 | $17.22 | 495,600 | — | — |
| 2008-11-03 | $15.06 | $17.00 | 415,000 | — | — |
| 2008-10-31 | $15.20 | $17.16 | 818,400 | — | — |
| 2008-10-30 | $15.39 | $17.37 | 693,400 | — | — |
| 2008-10-29 | $14.70 | $16.59 | 1,411,700 | — | — |
| 2008-10-28 | $14.72 | $16.61 | 822,300 | — | — |
| 2008-10-27 | $13.84 | $15.52 | 985,300 | — | — |
| 2008-10-24 | $14.37 | $16.11 | 1,505,600 | — | — |
| 2008-10-23 | $13.94 | $15.63 | 1,757,300 | — | — |
| 2008-10-22 | $14.49 | $16.25 | 1,124,600 | — | — |
| 2008-10-21 | $15.49 | $17.37 | 1,114,200 | — | — |
| 2008-10-20 | $15.75 | $17.66 | 1,196,700 | — | — |
| 2008-10-17 | $15.36 | $17.22 | 1,858,000 | — | — |
| 2008-10-16 | $16.18 | $18.14 | 1,896,300 | — | — |
| 2008-10-15 | $15.57 | $17.46 | 1,600,500 | — | — |
| 2008-10-14 | $16.74 | $18.77 | 4,780,300 | — | — |
| 2008-10-13 | $19.38 | $21.73 | 2,045,600 | — | — |
| 2008-10-10 | $18.07 | $20.26 | 2,940,800 | — | — |
| 2008-10-09 | $18.30 | $20.52 | 2,273,700 | — | — |
| 2008-10-08 | $19.15 | $21.47 | 2,313,100 | — | — |
| 2008-10-07 | $18.23 | $20.44 | 1,706,500 | — | — |
| 2008-10-06 | $18.49 | $20.73 | 1,760,100 | — | — |
| 2008-10-03 | $19.25 | $21.59 | 1,186,500 | — | — |
| 2008-10-02 | $19.08 | $21.39 | 784,100 | — | — |
| 2008-10-01 | $19.58 | $21.96 | 1,634,000 | — | — |
| 2008-09-30 | $19.49 | $21.85 | 1,359,500 | — | — |
| 2008-09-29 | $19.04 | $21.35 | 1,297,600 | — | — |
| 2008-09-26 | $20.00 | $22.43 | 1,385,700 | — | — |
| 2008-09-25 | $20.41 | $22.89 | 2,662,500 | — | — |
| 2008-09-24 | $20.66 | $23.17 | 2,573,900 | — | — |
| 2008-09-23 | $21.52 | $24.13 | 920,900 | — | — |
| 2008-09-22 | $21.36 | $23.95 | 736,800 | — | — |
| 2008-09-19 | $22.16 | $24.85 | 2,936,900 | — | — |
| 2008-09-18 | $21.36 | $23.95 | 2,550,600 | — | — |
| 2008-09-17 | $19.82 | $22.22 | 1,402,600 | — | — |
| 2008-09-16 | $20.37 | $22.84 | 1,530,100 | — | — |
| 2008-09-15 | $19.91 | $22.33 | 1,620,900 | — | — |
| 2008-09-12 | $20.68 | $23.19 | 1,164,600 | — | — |
| 2008-09-11 | $20.55 | $23.04 | 1,462,000 | — | — |
| 2008-09-10 | $20.85 | $23.38 | 1,043,000 | — | — |
| 2008-09-09 | $20.68 | $23.19 | 1,100,300 | — | — |
| 2008-09-08 | $21.25 | $23.83 | 1,063,900 | — | — |
| 2008-09-05 | $20.93 | $23.47 | 2,639,000 | — | — |
| 2008-09-04 | $20.60 | $23.10 | 5,199,400 | — | — |
| 2008-09-03 | $23.43 | $26.27 | 1,418,900 | — | — |
| 2008-09-02 | $23.48 | $26.33 | 1,800,600 | — | — |
| 2008-08-29 | $22.80 | $25.57 | 877,000 | — | — |
| 2008-08-28 | $22.90 | $25.68 | 695,800 | — | — |
| 2008-08-27 | $22.37 | $25.08 | 589,800 | — | — |
| 2008-08-26 | $22.45 | $25.17 | 557,200 | — | — |
| 2008-08-25 | $22.51 | $25.24 | 662,400 | — | — |
| 2008-08-22 | $22.73 | $25.49 | 527,900 | — | — |
| 2008-08-21 | $22.51 | $25.24 | 738,100 | — | — |
| 2008-08-20 | $22.41 | $25.13 | 823,800 | — | — |
| 2008-08-19 | $22.51 | $25.24 | 1,424,500 | — | — |
| 2008-08-18 | $22.41 | $25.13 | 851,500 | — | — |
| 2008-08-15 | $22.51 | $25.24 | 1,288,700 | — | — |
| 2008-08-14 | $22.44 | $25.16 | 1,344,000 | — | — |
| 2008-08-13 | $22.57 | $25.31 | 2,650,300 | — | — |
| 2008-08-12 | $23.70 | $26.57 | 1,777,200 | — | — |
| 2008-08-11 | $24.10 | $27.02 | 1,553,900 | — | — |
| 2008-08-08 | $23.05 | $25.85 | 1,147,500 | — | — |
| 2008-08-07 | $22.24 | $24.94 | 1,327,300 | — | — |
| 2008-08-06 | $22.79 | $25.55 | 793,800 | — | — |
| 2008-08-05 | $22.83 | $25.60 | 663,800 | — | — |
| 2008-08-04 | $22.62 | $25.36 | 1,097,200 | — | — |
| 2008-08-01 | $23.04 | $25.83 | 1,513,400 | — | — |
| 2008-07-31 | $22.36 | $25.07 | 714,400 | — | — |
| 2008-07-30 | $22.39 | $25.11 | 726,200 | — | — |
| 2008-07-29 | $22.66 | $25.41 | 1,131,300 | — | — |
| 2008-07-28 | $22.28 | $24.88 | 1,779,800 | — | — |
| 2008-07-25 | $22.81 | $25.47 | 995,300 | — | — |
| 2008-07-24 | $22.48 | $25.11 | 1,360,900 | — | — |
| 2008-07-23 | $22.95 | $25.63 | 2,849,500 | — | — |
| 2008-07-22 | $23.33 | $26.05 | 1,173,200 | — | — |
| 2008-07-21 | $22.95 | $25.63 | 1,780,500 | — | — |
| 2008-07-18 | $22.93 | $25.61 | 2,046,500 | — | — |
| 2008-07-17 | $22.92 | $25.60 | 2,116,100 | — | — |
| 2008-07-16 | $22.65 | $25.29 | 3,889,200 | — | — |
| 2008-07-15 | $23.98 | $26.78 | 4,558,000 | — | — |
| 2008-07-14 | $24.77 | $27.66 | 1,901,000 | — | — |
| 2008-07-11 | $25.36 | $28.32 | 1,139,000 | — | — |
| 2008-07-10 | $25.09 | $28.02 | 1,724,300 | — | — |
| 2008-07-09 | $24.81 | $27.71 | 1,712,800 | — | — |
| 2008-07-08 | $26.06 | $29.10 | 1,831,700 | — | — |
| 2008-07-07 | $24.88 | $27.79 | 2,376,900 | — | — |
| 2008-07-03 | $23.49 | $26.23 | 573,800 | — | — |
| 2008-07-02 | $24.01 | $26.81 | 816,800 | — | — |
| 2008-07-01 | $24.29 | $27.13 | 1,229,100 | — | — |
| 2008-06-30 | $23.84 | $26.62 | 1,224,400 | — | — |
| 2008-06-27 | $24.74 | $27.63 | 1,058,600 | — | — |
| 2008-06-26 | $24.74 | $27.63 | 698,100 | — | — |
| 2008-06-25 | $25.59 | $28.58 | 1,003,400 | — | — |
| 2008-06-24 | $24.99 | $27.91 | 1,233,000 | — | — |
| 2008-06-23 | $25.68 | $28.68 | 1,466,200 | — | — |
| 2008-06-20 | $25.26 | $28.21 | 1,494,600 | — | — |
| 2008-06-19 | $24.87 | $27.77 | 896,500 | — | — |
| 2008-06-18 | $24.45 | $27.31 | 639,000 | — | — |
| 2008-06-17 | $24.74 | $27.63 | 481,800 | — | — |
| 2008-06-16 | $24.92 | $27.83 | 507,200 | — | — |
| 2008-06-13 | $24.46 | $27.32 | 420,200 | — | — |
| 2008-06-12 | $24.05 | $26.86 | 558,900 | — | — |
| 2008-06-11 | $23.48 | $26.22 | 281,800 | — | — |
| 2008-06-10 | $23.86 | $26.65 | 591,100 | — | — |
| 2008-06-09 | $23.96 | $26.76 | 444,600 | — | — |
| 2008-06-06 | $24.09 | $26.90 | 386,100 | — | — |
| 2008-06-05 | $24.72 | $27.61 | 574,800 | — | — |
| 2008-06-04 | $24.19 | $27.01 | 579,400 | — | — |
| 2008-06-03 | $23.90 | $26.69 | 730,800 | — | — |
| 2008-06-02 | $24.31 | $27.15 | 725,100 | — | — |
| 2008-05-30 | $24.89 | $27.80 | 613,400 | — | — |
| 2008-05-29 | $24.76 | $27.65 | 926,400 | — | — |
| 2008-05-28 | $24.16 | $26.98 | 538,300 | — | — |
| 2008-05-27 | $24.15 | $26.97 | 705,700 | — | — |
| 2008-05-23 | $23.91 | $26.70 | 743,200 | — | — |
| 2008-05-22 | $24.00 | $26.80 | 716,600 | — | — |
| 2008-05-21 | $23.72 | $26.49 | 930,000 | — | — |
| 2008-05-20 | $24.18 | $27.00 | 935,700 | — | — |
| 2008-05-19 | $24.67 | $27.55 | 697,500 | — | — |
| 2008-05-16 | $25.02 | $27.94 | 614,000 | — | — |
| 2008-05-15 | $24.99 | $27.91 | 457,300 | — | — |
| 2008-05-14 | $24.74 | $27.63 | 911,300 | — | — |
| 2008-05-13 | $24.19 | $27.01 | 391,500 | — | — |
| 2008-05-12 | $24.19 | $27.01 | 631,400 | — | — |
| 2008-05-09 | $23.61 | $26.37 | 445,400 | — | — |
| 2008-05-08 | $23.43 | $26.17 | 720,200 | — | — |
| 2008-05-07 | $23.32 | $26.04 | 620,500 | — | — |
| 2008-05-06 | $23.71 | $26.48 | 692,300 | — | — |
| 2008-05-05 | $23.36 | $26.09 | 1,321,200 | — | — |
| 2008-05-02 | $23.46 | $26.20 | 696,100 | — | — |
| 2008-05-01 | $23.92 | $26.71 | 501,500 | — | — |
| 2008-04-30 | $23.66 | $26.42 | 1,028,600 | — | — |
| 2008-04-29 | $23.75 | $26.52 | 518,900 | — | — |
| 2008-04-28 | $23.77 | $26.45 | 1,286,400 | — | — |
| 2008-04-25 | $23.51 | $26.16 | 978,100 | — | — |
| 2008-04-24 | $23.32 | $25.94 | 1,932,700 | — | — |
| 2008-04-23 | $23.08 | $25.68 | 680,300 | — | — |
| 2008-04-22 | $23.03 | $25.62 | 1,935,400 | — | — |
| 2008-04-21 | $22.87 | $25.44 | 816,200 | — | — |
| 2008-04-18 | $22.69 | $25.24 | 1,595,900 | — | — |
| 2008-04-17 | $22.01 | $24.49 | 1,466,900 | — | — |
| 2008-04-16 | $22.49 | $25.02 | 2,936,200 | — | — |
| 2008-04-15 | $20.60 | $22.92 | 3,490,900 | — | — |
| 2008-04-14 | $19.09 | $21.24 | 1,036,000 | — | — |
| 2008-04-11 | $18.89 | $21.02 | 664,600 | — | — |
| 2008-04-10 | $19.12 | $21.27 | 649,500 | — | — |
| 2008-04-09 | $18.86 | $20.98 | 511,900 | — | — |
| 2008-04-08 | $19.19 | $21.35 | 687,400 | — | — |
| 2008-04-07 | $19.00 | $21.14 | 756,200 | — | — |
| 2008-04-04 | $19.29 | $21.46 | 542,100 | — | — |
| 2008-04-03 | $19.40 | $21.58 | 469,200 | — | — |
| 2008-04-02 | $19.46 | $21.65 | 797,200 | — | — |
| 2008-04-01 | $19.06 | $21.21 | 698,100 | — | — |
| 2008-03-31 | $18.50 | $20.58 | 1,381,200 | — | — |
| 2008-03-28 | $18.44 | $20.52 | 758,300 | — | — |
| 2008-03-27 | $18.85 | $20.97 | 490,900 | — | — |
| 2008-03-26 | $18.92 | $21.05 | 698,700 | — | — |
| 2008-03-25 | $18.93 | $21.06 | 605,500 | — | — |
| 2008-03-24 | $18.95 | $21.08 | 873,000 | — | — |
| 2008-03-20 | $18.45 | $20.53 | 1,476,000 | — | — |
| 2008-03-19 | $18.21 | $20.26 | 669,600 | — | — |
| 2008-03-18 | $18.76 | $20.87 | 1,292,000 | — | — |
| 2008-03-17 | $17.32 | $19.27 | 872,000 | — | — |
| 2008-03-14 | $17.53 | $19.50 | 965,300 | — | — |
| 2008-03-13 | $17.94 | $19.96 | 1,090,600 | — | — |
| 2008-03-12 | $18.17 | $20.21 | 828,500 | — | — |
| 2008-03-11 | $18.08 | $20.11 | 1,775,300 | — | — |
| 2008-03-10 | $17.83 | $19.84 | 872,700 | — | — |
| 2008-03-07 | $18.20 | $20.25 | 753,400 | — | — |
| 2008-03-06 | $18.09 | $20.13 | 581,800 | — | — |
| 2008-03-05 | $18.59 | $20.68 | 568,800 | — | — |
| 2008-03-04 | $18.75 | $20.86 | 982,400 | — | — |
| 2008-03-03 | $18.99 | $21.13 | 2,406,500 | — | — |
| 2008-02-29 | $18.42 | $20.49 | 607,900 | — | — |
| 2008-02-28 | $18.92 | $21.05 | 382,700 | — | — |
| 2008-02-27 | $19.40 | $21.58 | 523,900 | — | — |
| 2008-02-26 | $19.66 | $21.87 | 526,500 | — | — |
| 2008-02-25 | $19.45 | $21.64 | 580,800 | — | — |
| 2008-02-22 | $18.84 | $20.96 | 510,200 | — | — |
| 2008-02-21 | $18.86 | $20.98 | 565,500 | — | — |
| 2008-02-20 | $19.52 | $21.72 | 619,200 | — | — |
| 2008-02-19 | $19.34 | $21.52 | 976,500 | — | — |
| 2008-02-15 | $19.20 | $21.36 | 419,500 | — | — |
| 2008-02-14 | $19.54 | $21.74 | 790,700 | — | — |
| 2008-02-13 | $19.81 | $22.04 | 441,800 | — | — |
| 2008-02-12 | $19.50 | $21.69 | 573,600 | — | — |
| 2008-02-11 | $19.48 | $21.67 | 559,800 | — | — |
| 2008-02-08 | $19.39 | $21.57 | 521,200 | — | — |
| 2008-02-07 | $19.37 | $21.55 | 729,600 | — | — |
| 2008-02-06 | $19.40 | $21.58 | 627,400 | — | — |
| 2008-02-05 | $19.78 | $22.01 | 611,000 | — | — |
| 2008-02-04 | $20.54 | $22.75 | 454,500 | — | — |
| 2008-02-01 | $20.66 | $22.88 | 1,138,600 | — | — |
| 2008-01-31 | $20.81 | $23.05 | 762,100 | — | — |
| 2008-01-30 | $20.64 | $22.86 | 720,000 | — | — |
| 2008-01-29 | $20.85 | $23.09 | 595,800 | — | — |
| 2008-01-28 | $21.07 | $23.34 | 1,289,500 | — | — |
| 2008-01-25 | $20.00 | $22.15 | 893,000 | — | — |
| 2008-01-24 | $19.88 | $22.02 | 927,200 | — | — |
| 2008-01-23 | $19.90 | $22.04 | 1,588,100 | — | — |
| 2008-01-22 | $20.53 | $22.74 | 3,841,300 | — | — |
| 2008-01-18 | $19.47 | $21.57 | 1,407,100 | — | — |
| 2008-01-17 | $19.52 | $21.62 | 1,060,100 | — | — |
| 2008-01-16 | $19.84 | $21.98 | 1,176,800 | — | — |
| 2008-01-15 | $19.61 | $21.72 | 760,000 | — | — |
| 2008-01-14 | $19.62 | $21.73 | 691,000 | — | — |
| 2008-01-11 | $19.25 | $21.32 | 751,600 | — | — |
| 2008-01-10 | $19.94 | $22.09 | 1,048,600 | — | — |
| 2008-01-09 | $19.28 | $21.36 | 1,976,900 | — | — |
| 2008-01-08 | $19.58 | $21.69 | 821,200 | — | — |
| 2008-01-07 | $20.50 | $22.71 | 1,155,600 | — | — |
| 2008-01-04 | $20.65 | $22.87 | 771,500 | — | — |
| 2008-01-03 | $21.17 | $23.45 | 712,000 | — | — |
| 2008-01-02 | $20.92 | $23.17 | 950,200 | — | — |