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
- 1993-10-06 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 | $24.80 | $34.00 | 51,000 | — | — |
| 2008-12-30 | $24.00 | $32.91 | 39,600 | — | — |
| 2008-12-29 | $23.43 | $32.12 | 17,200 | — | — |
| 2008-12-26 | $23.87 | $32.73 | 14,800 | — | — |
| 2008-12-24 | $23.85 | $32.70 | 8,000 | — | — |
| 2008-12-23 | $23.90 | $32.77 | 33,800 | — | — |
| 2008-12-22 | $23.71 | $32.51 | 21,300 | — | — |
| 2008-12-19 | $23.34 | $32.00 | 83,700 | — | — |
| 2008-12-18 | $22.53 | $30.89 | 25,700 | — | — |
| 2008-12-17 | $23.19 | $31.79 | 42,400 | — | — |
| 2008-12-16 | $23.24 | $31.86 | 67,500 | — | — |
| 2008-12-15 | $22.22 | $30.46 | 18,200 | — | — |
| 2008-12-12 | $23.39 | $32.07 | 25,400 | — | — |
| 2008-12-11 | $21.42 | $29.37 | 26,200 | — | — |
| 2008-12-10 | $23.65 | $32.43 | 20,900 | — | — |
| 2008-12-09 | $23.06 | $31.62 | 39,400 | — | — |
| 2008-12-08 | $23.39 | $32.07 | 37,700 | — | — |
| 2008-12-05 | $21.75 | $29.82 | 31,700 | — | — |
| 2008-12-04 | $21.16 | $29.01 | 28,700 | — | — |
| 2008-12-03 | $21.53 | $29.52 | 26,900 | — | — |
| 2008-12-02 | $19.80 | $27.15 | 21,500 | — | — |
| 2008-12-01 | $18.25 | $25.02 | 46,100 | — | — |
| 2008-11-28 | $22.74 | $31.18 | 26,800 | — | — |
| 2008-11-26 | $21.10 | $28.93 | 34,100 | — | — |
| 2008-11-25 | $20.00 | $27.42 | 31,800 | — | — |
| 2008-11-24 | $20.00 | $27.42 | 54,400 | — | — |
| 2008-11-21 | $16.26 | $22.29 | 84,600 | — | — |
| 2008-11-20 | $16.02 | $21.96 | 25,000 | — | — |
| 2008-11-19 | $17.42 | $23.88 | 44,600 | — | — |
| 2008-11-18 | $19.72 | $27.04 | 26,500 | — | — |
| 2008-11-17 | $19.85 | $27.22 | 15,400 | — | — |
| 2008-11-14 | $20.37 | $27.93 | 15,600 | — | — |
| 2008-11-13 | $22.68 | $30.84 | 36,700 | — | — |
| 2008-11-12 | $20.38 | $27.71 | 20,200 | — | — |
| 2008-11-11 | $22.01 | $29.93 | 19,100 | — | — |
| 2008-11-10 | $21.79 | $29.63 | 14,800 | — | — |
| 2008-11-07 | $22.28 | $30.30 | 15,000 | — | — |
| 2008-11-06 | $21.75 | $29.58 | 15,500 | — | — |
| 2008-11-05 | $22.45 | $30.53 | 15,600 | — | — |
| 2008-11-04 | $24.57 | $33.41 | 101,900 | — | — |
| 2008-11-03 | $23.62 | $32.12 | 10,900 | — | — |
| 2008-10-31 | $23.83 | $32.41 | 59,900 | — | — |
| 2008-10-30 | $23.55 | $32.02 | 14,900 | — | — |
| 2008-10-29 | $22.41 | $30.47 | 19,800 | — | — |
| 2008-10-28 | $22.41 | $30.47 | 43,800 | — | — |
| 2008-10-27 | $19.51 | $26.53 | 16,500 | — | — |
| 2008-10-24 | $21.03 | $28.60 | 15,200 | — | — |
| 2008-10-23 | $21.99 | $29.90 | 17,000 | — | — |
| 2008-10-22 | $21.32 | $28.99 | 19,200 | — | — |
| 2008-10-21 | $22.17 | $30.15 | 9,100 | — | — |
| 2008-10-20 | $23.57 | $32.05 | 20,400 | — | — |
| 2008-10-17 | $23.76 | $32.31 | 76,100 | — | — |
| 2008-10-16 | $24.50 | $33.32 | 48,400 | — | — |
| 2008-10-15 | $21.12 | $28.72 | 29,100 | — | — |
| 2008-10-14 | $22.78 | $30.98 | 22,500 | — | — |
| 2008-10-13 | $25.00 | $34.00 | 71,400 | — | — |
| 2008-10-10 | $23.95 | $32.57 | 50,400 | — | — |
| 2008-10-09 | $19.10 | $25.97 | 47,800 | — | — |
| 2008-10-08 | $23.40 | $31.82 | 39,000 | — | — |
| 2008-10-07 | $23.00 | $31.28 | 14,000 | — | — |
| 2008-10-06 | $23.95 | $32.57 | 25,700 | — | — |
| 2008-10-03 | $23.01 | $31.29 | 16,200 | — | — |
| 2008-10-02 | $24.11 | $32.79 | 21,500 | — | — |
| 2008-10-01 | $23.68 | $32.20 | 11,600 | — | — |
| 2008-09-30 | $24.00 | $32.64 | 46,100 | — | — |
| 2008-09-29 | $24.00 | $32.64 | 36,400 | — | — |
| 2008-09-26 | $25.48 | $34.65 | 27,700 | — | — |
| 2008-09-25 | $25.50 | $34.68 | 19,400 | — | — |
| 2008-09-24 | $24.68 | $33.56 | 43,400 | — | — |
| 2008-09-23 | $24.87 | $33.82 | 30,300 | — | — |
| 2008-09-22 | $25.90 | $35.22 | 57,500 | — | — |
| 2008-09-19 | $29.20 | $39.71 | 242,400 | — | — |
| 2008-09-18 | $24.13 | $32.81 | 104,600 | — | — |
| 2008-09-17 | $23.20 | $31.55 | 35,300 | — | — |
| 2008-09-16 | $24.10 | $32.77 | 57,500 | — | — |
| 2008-09-15 | $22.06 | $30.00 | 46,900 | — | — |
| 2008-09-12 | $23.69 | $32.22 | 27,300 | — | — |
| 2008-09-11 | $23.05 | $31.34 | 19,200 | — | — |
| 2008-09-10 | $22.96 | $31.22 | 34,400 | — | — |
| 2008-09-09 | $21.64 | $29.43 | 30,000 | — | — |
| 2008-09-08 | $22.40 | $30.46 | 52,100 | — | — |
| 2008-09-05 | $21.71 | $29.52 | 6,300 | — | — |
| 2008-09-04 | $22.02 | $29.94 | 10,500 | — | — |
| 2008-09-03 | $22.57 | $30.69 | 20,700 | — | — |
| 2008-09-02 | $22.27 | $30.28 | 21,900 | — | — |
| 2008-08-29 | $22.71 | $30.88 | 21,600 | — | — |
| 2008-08-28 | $23.17 | $31.51 | 19,900 | — | — |
| 2008-08-27 | $22.39 | $30.45 | 29,700 | — | — |
| 2008-08-26 | $22.00 | $29.92 | 14,900 | — | — |
| 2008-08-25 | $21.90 | $29.78 | 14,500 | — | — |
| 2008-08-22 | $22.87 | $31.10 | 13,300 | — | — |
| 2008-08-21 | $21.85 | $29.71 | 23,900 | — | — |
| 2008-08-20 | $21.30 | $28.97 | 32,100 | — | — |
| 2008-08-19 | $21.94 | $29.84 | 29,000 | — | — |
| 2008-08-18 | $22.41 | $30.47 | 21,800 | — | — |
| 2008-08-15 | $23.21 | $31.56 | 37,300 | — | — |
| 2008-08-14 | $24.39 | $33.17 | 22,900 | — | — |
| 2008-08-13 | $24.55 | $33.13 | 85,200 | — | — |
| 2008-08-12 | $23.85 | $32.19 | 38,600 | — | — |
| 2008-08-11 | $23.52 | $31.74 | 23,600 | — | — |
| 2008-08-08 | $21.94 | $29.61 | 34,400 | — | — |
| 2008-08-07 | $20.70 | $27.94 | 32,200 | — | — |
| 2008-08-06 | $21.25 | $28.68 | 25,800 | — | — |
| 2008-08-05 | $21.42 | $28.91 | 30,100 | — | — |
| 2008-08-04 | $21.94 | $29.61 | 35,000 | — | — |
| 2008-08-01 | $22.09 | $29.81 | 24,200 | — | — |
| 2008-07-31 | $21.84 | $29.48 | 25,200 | — | — |
| 2008-07-30 | $22.00 | $29.69 | 50,300 | — | — |
| 2008-07-29 | $20.82 | $28.10 | 38,800 | — | — |
| 2008-07-28 | $20.57 | $27.76 | 20,700 | — | — |
| 2008-07-25 | $20.52 | $27.69 | 70,300 | — | — |
| 2008-07-24 | $20.25 | $27.33 | 39,700 | — | — |
| 2008-07-23 | $19.92 | $26.88 | 28,100 | — | — |
| 2008-07-22 | $20.43 | $27.57 | 44,100 | — | — |
| 2008-07-21 | $18.80 | $25.37 | 12,700 | — | — |
| 2008-07-18 | $19.01 | $25.66 | 18,600 | — | — |
| 2008-07-17 | $19.04 | $25.70 | 33,400 | — | — |
| 2008-07-16 | $18.25 | $24.63 | 47,500 | — | — |
| 2008-07-15 | $16.01 | $21.61 | 56,100 | — | — |
| 2008-07-14 | $16.44 | $22.19 | 15,600 | — | — |
| 2008-07-11 | $16.89 | $22.79 | 64,100 | — | — |
| 2008-07-10 | $15.65 | $21.12 | 35,700 | — | — |
| 2008-07-09 | $15.51 | $20.93 | 32,300 | — | — |
| 2008-07-08 | $16.55 | $22.34 | 40,500 | — | — |
| 2008-07-07 | $14.25 | $19.23 | 26,400 | — | — |
| 2008-07-03 | $14.40 | $19.43 | 10,900 | — | — |
| 2008-07-02 | $14.67 | $19.80 | 22,900 | — | — |
| 2008-07-01 | $15.06 | $20.33 | 19,200 | — | — |
| 2008-06-30 | $14.89 | $20.10 | 34,600 | — | — |
| 2008-06-27 | $15.20 | $20.51 | 159,000 | — | — |
| 2008-06-26 | $15.11 | $20.39 | 20,300 | — | — |
| 2008-06-25 | $16.22 | $21.89 | 26,800 | — | — |
| 2008-06-24 | $16.07 | $21.69 | 32,000 | — | — |
| 2008-06-23 | $16.07 | $21.69 | 28,400 | — | — |
| 2008-06-20 | $16.66 | $22.48 | 95,500 | — | — |
| 2008-06-19 | $17.88 | $24.13 | 26,600 | — | — |
| 2008-06-18 | $17.93 | $24.20 | 18,900 | — | — |
| 2008-06-17 | $18.50 | $24.97 | 9,900 | — | — |
| 2008-06-16 | $19.95 | $26.92 | 34,700 | — | — |
| 2008-06-13 | $19.19 | $25.90 | 13,300 | — | — |
| 2008-06-12 | $18.83 | $25.41 | 6,300 | — | — |
| 2008-06-11 | $18.45 | $24.90 | 10,600 | — | — |
| 2008-06-10 | $19.40 | $26.18 | 11,100 | — | — |
| 2008-06-09 | $19.06 | $25.72 | 28,900 | — | — |
| 2008-06-06 | $19.60 | $26.45 | 24,200 | — | — |
| 2008-06-05 | $20.38 | $27.51 | 49,300 | — | — |
| 2008-06-04 | $19.59 | $26.44 | 28,100 | — | — |
| 2008-06-03 | $19.21 | $25.93 | 15,400 | — | — |
| 2008-06-02 | $19.40 | $26.18 | 26,600 | — | — |
| 2008-05-30 | $20.05 | $27.06 | 57,500 | — | — |
| 2008-05-29 | $19.76 | $26.67 | 20,400 | — | — |
| 2008-05-28 | $19.09 | $25.76 | 48,500 | — | — |
| 2008-05-27 | $18.85 | $25.44 | 25,900 | — | — |
| 2008-05-23 | $18.59 | $25.09 | 15,100 | — | — |
| 2008-05-22 | $18.67 | $25.20 | 15,700 | — | — |
| 2008-05-21 | $18.01 | $24.31 | 16,100 | — | — |
| 2008-05-20 | $18.12 | $24.45 | 15,300 | — | — |
| 2008-05-19 | $18.33 | $24.74 | 30,000 | — | — |
| 2008-05-16 | $18.61 | $25.12 | 32,400 | — | — |
| 2008-05-15 | $18.86 | $25.45 | 15,400 | — | — |
| 2008-05-14 | $18.63 | $24.89 | 18,100 | — | — |
| 2008-05-13 | $19.25 | $25.72 | 13,600 | — | — |
| 2008-05-12 | $18.98 | $25.36 | 17,700 | — | — |
| 2008-05-09 | $18.13 | $24.23 | 13,400 | — | — |
| 2008-05-08 | $18.34 | $24.51 | 26,900 | — | — |
| 2008-05-07 | $18.02 | $24.08 | 38,100 | — | — |
| 2008-05-06 | $19.25 | $25.72 | 23,700 | — | — |
| 2008-05-05 | $18.98 | $25.36 | 25,900 | — | — |
| 2008-05-02 | $19.12 | $25.55 | 22,500 | — | — |
| 2008-05-01 | $19.85 | $26.52 | 13,500 | — | — |
| 2008-04-30 | $19.16 | $25.60 | 18,600 | — | — |
| 2008-04-29 | $19.90 | $26.59 | 18,000 | — | — |
| 2008-04-28 | $19.43 | $25.96 | 14,500 | — | — |
| 2008-04-25 | $18.62 | $24.88 | 18,000 | — | — |
| 2008-04-24 | $18.56 | $24.80 | 28,400 | — | — |
| 2008-04-23 | $18.00 | $24.05 | 24,400 | — | — |
| 2008-04-22 | $18.12 | $24.21 | 27,700 | — | — |
| 2008-04-21 | $19.12 | $25.55 | 22,700 | — | — |
| 2008-04-18 | $19.30 | $25.79 | 26,900 | — | — |
| 2008-04-17 | $18.88 | $25.23 | 25,600 | — | — |
| 2008-04-16 | $18.88 | $25.23 | 37,200 | — | — |
| 2008-04-15 | $17.94 | $23.97 | 20,900 | — | — |
| 2008-04-14 | $17.87 | $23.88 | 61,200 | — | — |
| 2008-04-11 | $18.01 | $24.07 | 38,800 | — | — |
| 2008-04-10 | $19.38 | $25.90 | 14,800 | — | — |
| 2008-04-09 | $18.76 | $25.07 | 23,000 | — | — |
| 2008-04-08 | $19.60 | $26.19 | 9,100 | — | — |
| 2008-04-07 | $19.93 | $26.63 | 44,700 | — | — |
| 2008-04-04 | $19.50 | $26.06 | 8,800 | — | — |
| 2008-04-03 | $19.44 | $25.98 | 17,700 | — | — |
| 2008-04-02 | $19.94 | $26.64 | 25,100 | — | — |
| 2008-04-01 | $19.97 | $26.68 | 20,900 | — | — |
| 2008-03-31 | $19.37 | $25.88 | 19,700 | — | — |
| 2008-03-28 | $19.38 | $25.90 | 13,400 | — | — |
| 2008-03-27 | $19.17 | $25.62 | 23,700 | — | — |
| 2008-03-26 | $19.70 | $26.32 | 23,700 | — | — |
| 2008-03-25 | $19.46 | $26.00 | 23,700 | — | — |
| 2008-03-24 | $19.03 | $25.43 | 60,400 | — | — |
| 2008-03-20 | $18.50 | $24.72 | 177,500 | — | — |
| 2008-03-19 | $17.89 | $23.90 | 49,400 | — | — |
| 2008-03-18 | $18.51 | $24.73 | 49,800 | — | — |
| 2008-03-17 | $18.07 | $24.15 | 39,900 | — | — |
| 2008-03-14 | $17.70 | $23.65 | 21,100 | — | — |
| 2008-03-13 | $18.47 | $24.68 | 29,000 | — | — |
| 2008-03-12 | $18.22 | $24.35 | 25,800 | — | — |
| 2008-03-11 | $17.57 | $23.48 | 44,200 | — | — |
| 2008-03-10 | $16.15 | $21.58 | 21,700 | — | — |
| 2008-03-07 | $16.57 | $22.14 | 35,500 | — | — |
| 2008-03-06 | $16.05 | $21.45 | 25,800 | — | — |
| 2008-03-05 | $16.65 | $22.25 | 25,000 | — | — |
| 2008-03-04 | $16.87 | $22.54 | 26,100 | — | — |
| 2008-03-03 | $16.95 | $22.65 | 38,000 | — | — |
| 2008-02-29 | $17.49 | $23.37 | 43,500 | — | — |
| 2008-02-28 | $18.01 | $24.07 | 30,500 | — | — |
| 2008-02-27 | $17.98 | $24.03 | 22,100 | — | — |
| 2008-02-26 | $18.15 | $24.25 | 50,900 | — | — |
| 2008-02-25 | $18.38 | $24.56 | 14,000 | — | — |
| 2008-02-22 | $17.78 | $23.76 | 57,800 | — | — |
| 2008-02-21 | $17.90 | $23.92 | 39,200 | — | — |
| 2008-02-20 | $18.36 | $24.53 | 14,700 | — | — |
| 2008-02-19 | $18.02 | $24.08 | 17,400 | — | — |
| 2008-02-15 | $17.97 | $24.01 | 25,300 | — | — |
| 2008-02-14 | $18.15 | $24.25 | 17,400 | — | — |
| 2008-02-13 | $18.97 | $25.35 | 30,800 | — | — |
| 2008-02-12 | $18.03 | $23.84 | 32,500 | — | — |
| 2008-02-11 | $17.92 | $23.70 | 39,600 | — | — |
| 2008-02-08 | $18.14 | $23.99 | 17,100 | — | — |
| 2008-02-07 | $18.43 | $24.37 | 34,400 | — | — |
| 2008-02-06 | $17.99 | $23.79 | 32,200 | — | — |
| 2008-02-05 | $18.60 | $24.60 | 32,200 | — | — |
| 2008-02-04 | $18.91 | $25.01 | 27,500 | — | — |
| 2008-02-01 | $19.49 | $25.78 | 32,700 | — | — |
| 2008-01-31 | $19.31 | $25.54 | 27,200 | — | — |
| 2008-01-30 | $18.64 | $24.65 | 34,300 | — | — |
| 2008-01-29 | $18.77 | $24.82 | 122,700 | — | — |
| 2008-01-28 | $19.22 | $25.42 | 35,200 | — | — |
| 2008-01-25 | $20.17 | $26.67 | 17,900 | — | — |
| 2008-01-24 | $20.41 | $26.99 | 18,200 | — | — |
| 2008-01-23 | $21.90 | $28.96 | 50,500 | — | — |
| 2008-01-22 | $19.30 | $25.52 | 39,600 | — | — |
| 2008-01-18 | $18.31 | $24.21 | 78,900 | — | — |
| 2008-01-17 | $19.16 | $25.34 | 20,800 | — | — |
| 2008-01-16 | $19.38 | $25.63 | 31,500 | — | — |
| 2008-01-15 | $18.93 | $25.03 | 31,000 | — | — |
| 2008-01-14 | $19.52 | $25.82 | 9,500 | — | — |
| 2008-01-11 | $19.51 | $25.80 | 57,100 | — | — |
| 2008-01-10 | $20.68 | $27.35 | 33,500 | — | — |
| 2008-01-09 | $19.81 | $26.20 | 56,600 | — | — |
| 2008-01-08 | $19.50 | $25.79 | 70,000 | — | — |
| 2008-01-07 | $19.91 | $26.33 | 34,300 | — | — |
| 2008-01-04 | $19.85 | $26.25 | 68,300 | — | — |
| 2008-01-03 | $20.11 | $26.60 | 20,500 | — | — |
| 2008-01-02 | $20.41 | $26.99 | 30,700 | — | — |