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
- 1993-05-27 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 | $14.27 | $41.72 | 238,500 | — | — |
| 2008-12-30 | $13.79 | $40.31 | 274,900 | — | — |
| 2008-12-29 | $12.91 | $37.74 | 362,200 | — | — |
| 2008-12-26 | $14.07 | $38.91 | 147,700 | — | — |
| 2008-12-24 | $14.06 | $38.88 | 126,500 | — | — |
| 2008-12-23 | $14.25 | $39.41 | 480,400 | — | — |
| 2008-12-22 | $14.98 | $41.43 | 442,200 | — | — |
| 2008-12-19 | $15.51 | $42.89 | 580,000 | — | — |
| 2008-12-18 | $14.89 | $41.18 | 480,000 | — | — |
| 2008-12-17 | $15.62 | $43.20 | 432,600 | — | — |
| 2008-12-16 | $15.59 | $43.11 | 349,500 | — | — |
| 2008-12-15 | $13.81 | $38.19 | 191,100 | — | — |
| 2008-12-12 | $14.23 | $39.35 | 426,500 | — | — |
| 2008-12-11 | $13.76 | $38.05 | 607,800 | — | — |
| 2008-12-10 | $14.76 | $40.82 | 313,900 | — | — |
| 2008-12-09 | $13.76 | $38.05 | 286,200 | — | — |
| 2008-12-08 | $14.91 | $41.23 | 402,600 | — | — |
| 2008-12-05 | $13.56 | $37.50 | 561,000 | — | — |
| 2008-12-04 | $12.98 | $35.89 | 575,800 | — | — |
| 2008-12-03 | $12.97 | $35.87 | 276,800 | — | — |
| 2008-12-02 | $12.50 | $34.57 | 428,500 | — | — |
| 2008-12-01 | $11.54 | $31.91 | 424,400 | — | — |
| 2008-11-28 | $13.98 | $38.66 | 132,400 | — | — |
| 2008-11-26 | $13.82 | $38.22 | 502,200 | — | — |
| 2008-11-25 | $12.64 | $34.95 | 432,000 | — | — |
| 2008-11-24 | $11.94 | $33.02 | 391,100 | — | — |
| 2008-11-21 | $10.41 | $28.79 | 648,400 | — | — |
| 2008-11-20 | $10.01 | $27.68 | 678,100 | — | — |
| 2008-11-19 | $10.70 | $29.59 | 1,135,100 | — | — |
| 2008-11-18 | $11.80 | $32.63 | 451,200 | — | — |
| 2008-11-17 | $12.35 | $34.15 | 421,600 | — | — |
| 2008-11-14 | $12.34 | $34.13 | 440,900 | — | — |
| 2008-11-13 | $14.04 | $38.83 | 801,900 | — | — |
| 2008-11-12 | $13.59 | $37.58 | 372,100 | — | — |
| 2008-11-11 | $14.00 | $38.72 | 661,700 | — | — |
| 2008-11-10 | $14.97 | $41.40 | 415,500 | — | — |
| 2008-11-07 | $15.98 | $44.19 | 345,900 | — | — |
| 2008-11-06 | $15.82 | $43.75 | 305,200 | — | — |
| 2008-11-05 | $16.18 | $44.74 | 310,200 | — | — |
| 2008-11-04 | $17.95 | $49.64 | 544,800 | — | — |
| 2008-11-03 | $17.50 | $48.39 | 235,200 | — | — |
| 2008-10-31 | $18.07 | $49.97 | 400,900 | — | — |
| 2008-10-30 | $16.73 | $46.27 | 236,900 | — | — |
| 2008-10-29 | $16.05 | $44.38 | 576,400 | — | — |
| 2008-10-28 | $15.91 | $44.00 | 610,900 | — | — |
| 2008-10-27 | $14.16 | $39.16 | 538,400 | — | — |
| 2008-10-24 | $14.97 | $41.40 | 389,900 | — | — |
| 2008-10-23 | $16.25 | $44.94 | 510,400 | — | — |
| 2008-10-22 | $16.71 | $46.21 | 401,800 | — | — |
| 2008-10-21 | $17.67 | $48.86 | 380,000 | — | — |
| 2008-10-20 | $18.60 | $51.44 | 252,500 | — | — |
| 2008-10-17 | $18.56 | $51.33 | 1,131,100 | — | — |
| 2008-10-16 | $18.26 | $50.50 | 802,300 | — | — |
| 2008-10-15 | $17.34 | $47.95 | 371,400 | — | — |
| 2008-10-14 | $19.29 | $53.34 | 423,600 | — | — |
| 2008-10-13 | $20.57 | $56.88 | 266,200 | — | — |
| 2008-10-10 | $18.64 | $51.55 | 899,000 | — | — |
| 2008-10-09 | $18.64 | $51.55 | 439,300 | — | — |
| 2008-10-08 | $20.99 | $58.05 | 930,700 | — | — |
| 2008-10-07 | $22.04 | $60.95 | 646,100 | — | — |
| 2008-10-06 | $22.95 | $63.47 | 387,600 | — | — |
| 2008-10-03 | $23.37 | $64.63 | 450,400 | — | — |
| 2008-10-02 | $24.32 | $67.25 | 272,700 | — | — |
| 2008-10-01 | $25.03 | $69.22 | 296,400 | — | — |
| 2008-09-30 | $25.28 | $69.91 | 276,400 | — | — |
| 2008-09-29 | $24.45 | $67.61 | 226,900 | — | — |
| 2008-09-26 | $25.09 | $69.38 | 226,900 | — | — |
| 2008-09-25 | $24.78 | $67.95 | 593,000 | — | — |
| 2008-09-24 | $24.26 | $66.52 | 213,100 | — | — |
| 2008-09-23 | $24.32 | $66.68 | 231,900 | — | — |
| 2008-09-22 | $24.28 | $66.57 | 338,800 | — | — |
| 2008-09-19 | $25.29 | $69.34 | 775,100 | — | — |
| 2008-09-18 | $24.73 | $67.81 | 825,000 | — | — |
| 2008-09-17 | $23.91 | $65.56 | 367,200 | — | — |
| 2008-09-16 | $24.68 | $67.67 | 396,600 | — | — |
| 2008-09-15 | $23.79 | $65.23 | 327,800 | — | — |
| 2008-09-12 | $24.75 | $67.86 | 163,200 | — | — |
| 2008-09-11 | $24.65 | $67.59 | 405,700 | — | — |
| 2008-09-10 | $24.19 | $66.33 | 186,700 | — | — |
| 2008-09-09 | $24.08 | $66.03 | 242,200 | — | — |
| 2008-09-08 | $24.55 | $67.32 | 463,600 | — | — |
| 2008-09-05 | $23.50 | $64.44 | 270,400 | — | — |
| 2008-09-04 | $23.57 | $64.63 | 439,100 | — | — |
| 2008-09-03 | $23.95 | $65.67 | 315,900 | — | — |
| 2008-09-02 | $23.87 | $65.45 | 388,600 | — | — |
| 2008-08-29 | $23.75 | $65.12 | 419,400 | — | — |
| 2008-08-28 | $23.86 | $65.42 | 217,800 | — | — |
| 2008-08-27 | $23.01 | $63.09 | 179,300 | — | — |
| 2008-08-26 | $22.94 | $62.90 | 203,900 | — | — |
| 2008-08-25 | $22.90 | $62.79 | 276,800 | — | — |
| 2008-08-22 | $23.44 | $64.27 | 380,100 | — | — |
| 2008-08-21 | $22.65 | $62.11 | 706,300 | — | — |
| 2008-08-20 | $22.53 | $61.78 | 184,000 | — | — |
| 2008-08-19 | $22.74 | $62.35 | 218,800 | — | — |
| 2008-08-18 | $23.08 | $63.28 | 223,700 | — | — |
| 2008-08-15 | $23.50 | $64.44 | 298,100 | — | — |
| 2008-08-14 | $23.78 | $65.20 | 174,100 | — | — |
| 2008-08-13 | $23.79 | $65.23 | 222,100 | — | — |
| 2008-08-12 | $23.90 | $65.53 | 295,700 | — | — |
| 2008-08-11 | $24.69 | $67.70 | 355,100 | — | — |
| 2008-08-08 | $24.65 | $67.59 | 249,500 | — | — |
| 2008-08-07 | $23.67 | $64.90 | 188,700 | — | — |
| 2008-08-06 | $23.79 | $65.23 | 180,300 | — | — |
| 2008-08-05 | $23.87 | $65.45 | 351,500 | — | — |
| 2008-08-04 | $22.68 | $62.19 | 320,200 | — | — |
| 2008-08-01 | $22.60 | $61.97 | 593,600 | — | — |
| 2008-07-31 | $22.69 | $62.22 | 679,300 | — | — |
| 2008-07-30 | $22.45 | $61.56 | 218,100 | — | — |
| 2008-07-29 | $22.47 | $61.61 | 375,600 | — | — |
| 2008-07-28 | $21.70 | $59.50 | 145,000 | — | — |
| 2008-07-25 | $22.05 | $60.46 | 226,100 | — | — |
| 2008-07-24 | $21.87 | $59.97 | 335,200 | — | — |
| 2008-07-23 | $22.77 | $62.43 | 1,261,300 | — | — |
| 2008-07-22 | $22.62 | $62.02 | 518,600 | — | — |
| 2008-07-21 | $22.54 | $61.80 | 201,000 | — | — |
| 2008-07-18 | $22.58 | $61.91 | 339,000 | — | — |
| 2008-07-17 | $22.86 | $62.68 | 354,200 | — | — |
| 2008-07-16 | $22.91 | $62.82 | 347,700 | — | — |
| 2008-07-15 | $22.13 | $60.68 | 608,800 | — | — |
| 2008-07-14 | $22.17 | $60.79 | 442,200 | — | — |
| 2008-07-11 | $22.89 | $62.76 | 244,700 | — | — |
| 2008-07-10 | $22.65 | $62.11 | 266,400 | — | — |
| 2008-07-09 | $22.54 | $61.80 | 288,100 | — | — |
| 2008-07-08 | $23.75 | $65.12 | 435,700 | — | — |
| 2008-07-07 | $22.70 | $62.24 | 148,400 | — | — |
| 2008-07-03 | $22.99 | $63.04 | 173,700 | — | — |
| 2008-07-02 | $23.26 | $63.78 | 283,700 | — | — |
| 2008-07-01 | $23.47 | $64.35 | 275,700 | — | — |
| 2008-06-30 | $23.15 | $63.48 | 221,400 | — | — |
| 2008-06-27 | $23.02 | $63.12 | 563,500 | — | — |
| 2008-06-26 | $23.13 | $63.42 | 148,200 | — | — |
| 2008-06-25 | $23.74 | $64.52 | 167,200 | — | — |
| 2008-06-24 | $23.46 | $63.76 | 137,400 | — | — |
| 2008-06-23 | $23.95 | $65.09 | 297,400 | — | — |
| 2008-06-20 | $24.27 | $65.96 | 450,200 | — | — |
| 2008-06-19 | $24.71 | $67.15 | 125,600 | — | — |
| 2008-06-18 | $24.23 | $65.85 | 150,200 | — | — |
| 2008-06-17 | $24.50 | $66.58 | 220,700 | — | — |
| 2008-06-16 | $25.14 | $68.32 | 178,900 | — | — |
| 2008-06-13 | $24.87 | $67.59 | 172,400 | — | — |
| 2008-06-12 | $24.34 | $66.15 | 222,500 | — | — |
| 2008-06-11 | $24.16 | $65.66 | 188,700 | — | — |
| 2008-06-10 | $24.34 | $66.15 | 169,400 | — | — |
| 2008-06-09 | $24.24 | $65.88 | 227,900 | — | — |
| 2008-06-06 | $24.57 | $66.77 | 144,100 | — | — |
| 2008-06-05 | $25.65 | $69.71 | 232,200 | — | — |
| 2008-06-04 | $25.25 | $68.62 | 189,000 | — | — |
| 2008-06-03 | $24.80 | $67.40 | 1,228,500 | — | — |
| 2008-06-02 | $24.60 | $66.86 | 199,900 | — | — |
| 2008-05-30 | $24.74 | $67.24 | 328,000 | — | — |
| 2008-05-29 | $24.61 | $66.88 | 739,300 | — | — |
| 2008-05-28 | $24.75 | $67.26 | 105,700 | — | — |
| 2008-05-27 | $24.62 | $66.91 | 176,200 | — | — |
| 2008-05-23 | $24.58 | $66.80 | 388,500 | — | — |
| 2008-05-22 | $24.54 | $66.69 | 143,400 | — | — |
| 2008-05-21 | $24.74 | $67.24 | 172,700 | — | — |
| 2008-05-20 | $24.85 | $67.54 | 178,900 | — | — |
| 2008-05-19 | $25.28 | $68.70 | 259,100 | — | — |
| 2008-05-16 | $25.49 | $69.27 | 938,000 | — | — |
| 2008-05-15 | $25.85 | $70.25 | 81,700 | — | — |
| 2008-05-14 | $25.54 | $69.41 | 128,400 | — | — |
| 2008-05-13 | $25.42 | $69.08 | 123,600 | — | — |
| 2008-05-12 | $25.09 | $68.19 | 220,700 | — | — |
| 2008-05-09 | $24.72 | $67.18 | 266,600 | — | — |
| 2008-05-08 | $25.04 | $68.05 | 294,400 | — | — |
| 2008-05-07 | $25.25 | $68.62 | 752,600 | — | — |
| 2008-05-06 | $25.35 | $68.89 | 354,800 | — | — |
| 2008-05-05 | $25.42 | $69.08 | 497,700 | — | — |
| 2008-05-02 | $25.36 | $68.92 | 221,100 | — | — |
| 2008-05-01 | $25.85 | $70.25 | 397,600 | — | — |
| 2008-04-30 | $25.64 | $69.68 | 233,800 | — | — |
| 2008-04-29 | $25.43 | $69.11 | 366,800 | — | — |
| 2008-04-28 | $25.97 | $70.58 | 316,200 | — | — |
| 2008-04-25 | $25.68 | $69.79 | 81,500 | — | — |
| 2008-04-24 | $25.63 | $69.65 | 284,100 | — | — |
| 2008-04-23 | $25.17 | $68.40 | 198,500 | — | — |
| 2008-04-22 | $24.86 | $67.56 | 271,200 | — | — |
| 2008-04-21 | $25.02 | $68.00 | 178,100 | — | — |
| 2008-04-18 | $25.23 | $68.57 | 106,700 | — | — |
| 2008-04-17 | $25.00 | $67.94 | 473,700 | — | — |
| 2008-04-16 | $24.64 | $66.96 | 299,000 | — | — |
| 2008-04-15 | $24.45 | $66.45 | 236,600 | — | — |
| 2008-04-14 | $24.55 | $66.72 | 136,000 | — | — |
| 2008-04-11 | $24.73 | $67.21 | 192,800 | — | — |
| 2008-04-10 | $24.84 | $67.51 | 383,500 | — | — |
| 2008-04-09 | $24.77 | $67.32 | 213,900 | — | — |
| 2008-04-08 | $25.38 | $68.98 | 166,400 | — | — |
| 2008-04-07 | $25.68 | $69.79 | 276,000 | — | — |
| 2008-04-04 | $25.94 | $70.50 | 155,500 | — | — |
| 2008-04-03 | $26.42 | $71.80 | 371,300 | — | — |
| 2008-04-02 | $25.76 | $70.01 | 201,200 | — | — |
| 2008-04-01 | $25.35 | $68.89 | 136,900 | — | — |
| 2008-03-31 | $24.15 | $65.63 | 275,100 | — | — |
| 2008-03-28 | $24.07 | $65.42 | 103,700 | — | — |
| 2008-03-27 | $24.20 | $65.77 | 166,900 | — | — |
| 2008-03-26 | $24.63 | $66.37 | 143,700 | — | — |
| 2008-03-25 | $25.07 | $67.55 | 174,600 | — | — |
| 2008-03-24 | $24.71 | $66.58 | 306,200 | — | — |
| 2008-03-20 | $24.49 | $65.99 | 1,020,200 | — | — |
| 2008-03-19 | $23.82 | $64.18 | 445,500 | — | — |
| 2008-03-18 | $24.15 | $65.07 | 261,600 | — | — |
| 2008-03-17 | $23.53 | $63.40 | 175,700 | — | — |
| 2008-03-14 | $23.90 | $64.40 | 275,500 | — | — |
| 2008-03-13 | $24.24 | $65.32 | 279,600 | — | — |
| 2008-03-12 | $23.94 | $64.51 | 364,700 | — | — |
| 2008-03-11 | $23.53 | $63.40 | 271,100 | — | — |
| 2008-03-10 | $22.23 | $59.90 | 321,300 | — | — |
| 2008-03-07 | $22.64 | $61.00 | 677,000 | — | — |
| 2008-03-06 | $22.39 | $60.33 | 307,800 | — | — |
| 2008-03-05 | $23.06 | $62.14 | 214,700 | — | — |
| 2008-03-04 | $23.07 | $62.16 | 286,400 | — | — |
| 2008-03-03 | $23.26 | $62.67 | 177,800 | — | — |
| 2008-02-29 | $22.91 | $61.73 | 286,200 | — | — |
| 2008-02-28 | $23.00 | $61.97 | 298,700 | — | — |
| 2008-02-27 | $23.19 | $62.49 | 491,300 | — | — |
| 2008-02-26 | $23.79 | $64.10 | 280,700 | — | — |
| 2008-02-25 | $23.91 | $64.43 | 273,400 | — | — |
| 2008-02-22 | $23.17 | $62.43 | 251,300 | — | — |
| 2008-02-21 | $22.55 | $60.76 | 504,700 | — | — |
| 2008-02-20 | $23.12 | $62.30 | 268,600 | — | — |
| 2008-02-19 | $22.90 | $61.70 | 353,700 | — | — |
| 2008-02-15 | $23.23 | $62.59 | 214,200 | — | — |
| 2008-02-14 | $22.93 | $61.79 | 352,600 | — | — |
| 2008-02-13 | $24.04 | $64.78 | 146,700 | — | — |
| 2008-02-12 | $23.91 | $64.43 | 128,700 | — | — |
| 2008-02-11 | $23.72 | $63.91 | 135,000 | — | — |
| 2008-02-08 | $24.24 | $65.32 | 125,400 | — | — |
| 2008-02-07 | $24.83 | $66.91 | 113,900 | — | — |
| 2008-02-06 | $24.17 | $65.13 | 234,700 | — | — |
| 2008-02-05 | $24.77 | $66.74 | 263,300 | — | — |
| 2008-02-04 | $25.29 | $68.14 | 134,400 | — | — |
| 2008-02-01 | $25.38 | $68.39 | 182,800 | — | — |
| 2008-01-31 | $24.84 | $66.93 | 237,400 | — | — |
| 2008-01-30 | $24.50 | $66.02 | 368,800 | — | — |
| 2008-01-29 | $24.50 | $66.02 | 154,600 | — | — |
| 2008-01-28 | $24.50 | $66.02 | 122,900 | — | — |
| 2008-01-25 | $23.74 | $63.97 | 222,900 | — | — |
| 2008-01-24 | $23.70 | $63.86 | 293,900 | — | — |
| 2008-01-23 | $23.87 | $64.32 | 453,400 | — | — |
| 2008-01-22 | $22.57 | $60.82 | 223,600 | — | — |
| 2008-01-18 | $22.04 | $59.39 | 294,100 | — | — |
| 2008-01-17 | $22.34 | $60.20 | 168,200 | — | — |
| 2008-01-16 | $22.81 | $61.46 | 256,800 | — | — |
| 2008-01-15 | $22.56 | $60.79 | 296,200 | — | — |
| 2008-01-14 | $23.35 | $62.92 | 417,800 | — | — |
| 2008-01-11 | $24.00 | $64.67 | 396,100 | — | — |
| 2008-01-10 | $24.35 | $65.61 | 356,000 | — | — |
| 2008-01-09 | $24.58 | $66.23 | 353,400 | — | — |
| 2008-01-08 | $24.29 | $65.45 | 317,800 | — | — |
| 2008-01-07 | $24.79 | $66.80 | 253,300 | — | — |
| 2008-01-04 | $24.12 | $64.99 | 198,800 | — | — |
| 2008-01-03 | $25.04 | $67.47 | 186,000 | — | — |
| 2008-01-02 | $25.69 | $69.22 | 221,800 | — | — |