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
- 1993-12-14 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 | $15.86 | $27.56 | 2,220,800 | — | — |
| 2008-12-30 | $15.26 | $26.52 | 2,014,000 | — | — |
| 2008-12-29 | $14.53 | $25.25 | 2,189,200 | — | — |
| 2008-12-26 | $14.63 | $25.42 | 920,000 | — | — |
| 2008-12-24 | $14.28 | $24.82 | 627,000 | — | — |
| 2008-12-23 | $14.03 | $24.39 | 1,352,400 | — | — |
| 2008-12-22 | $14.26 | $24.78 | 1,291,600 | — | — |
| 2008-12-19 | $14.77 | $25.67 | 2,564,400 | — | — |
| 2008-12-18 | $14.94 | $25.97 | 2,196,800 | — | — |
| 2008-12-17 | $15.68 | $27.25 | 2,483,000 | — | — |
| 2008-12-16 | $15.60 | $27.12 | 2,056,200 | — | — |
| 2008-12-15 | $14.71 | $25.56 | 2,069,200 | — | — |
| 2008-12-12 | $14.77 | $25.67 | 2,109,200 | — | — |
| 2008-12-11 | $14.35 | $24.94 | 2,296,800 | — | — |
| 2008-12-10 | $15.22 | $26.06 | 2,924,600 | — | — |
| 2008-12-09 | $14.99 | $25.68 | 2,639,600 | — | — |
| 2008-12-08 | $15.89 | $27.21 | 2,942,200 | — | — |
| 2008-12-05 | $14.41 | $24.68 | 2,621,800 | — | — |
| 2008-12-04 | $13.78 | $23.61 | 2,595,200 | — | — |
| 2008-12-03 | $14.40 | $24.66 | 2,821,400 | — | — |
| 2008-12-02 | $14.00 | $23.97 | 5,402,200 | — | — |
| 2008-12-01 | $15.14 | $25.94 | 2,837,000 | — | — |
| 2008-11-28 | $16.45 | $28.18 | 1,112,800 | — | — |
| 2008-11-26 | $16.51 | $28.29 | 2,636,800 | — | — |
| 2008-11-25 | $15.83 | $27.11 | 3,397,000 | — | — |
| 2008-11-24 | $15.25 | $26.12 | 3,615,400 | — | — |
| 2008-11-21 | $13.68 | $23.43 | 4,348,600 | — | — |
| 2008-11-20 | $13.42 | $22.98 | 4,866,600 | — | — |
| 2008-11-19 | $15.50 | $26.55 | 3,041,000 | — | — |
| 2008-11-18 | $16.42 | $28.14 | 3,043,000 | — | — |
| 2008-11-17 | $16.73 | $28.66 | 3,257,800 | — | — |
| 2008-11-14 | $17.55 | $30.06 | 3,411,000 | — | — |
| 2008-11-13 | $17.91 | $30.68 | 3,105,400 | — | — |
| 2008-11-12 | $16.67 | $28.56 | 4,665,600 | — | — |
| 2008-11-11 | $18.99 | $32.52 | 3,479,400 | — | — |
| 2008-11-10 | $20.04 | $34.32 | 2,066,600 | — | — |
| 2008-11-07 | $20.17 | $34.55 | 1,931,200 | — | — |
| 2008-11-06 | $19.47 | $33.34 | 2,073,000 | — | — |
| 2008-11-05 | $20.30 | $34.77 | 1,872,000 | — | — |
| 2008-11-04 | $21.28 | $36.45 | 1,857,200 | — | — |
| 2008-11-03 | $20.19 | $34.59 | 2,006,400 | — | — |
| 2008-10-31 | $20.20 | $34.59 | 2,528,600 | — | — |
| 2008-10-30 | $20.05 | $34.34 | 2,720,000 | — | — |
| 2008-10-29 | $19.39 | $33.21 | 2,913,600 | — | — |
| 2008-10-28 | $18.30 | $31.35 | 2,624,400 | — | — |
| 2008-10-27 | $17.08 | $29.27 | 2,326,800 | — | — |
| 2008-10-24 | $18.25 | $31.25 | 3,505,000 | — | — |
| 2008-10-23 | $18.42 | $31.55 | 4,258,800 | — | — |
| 2008-10-22 | $19.12 | $32.74 | 3,450,000 | — | — |
| 2008-10-21 | $21.26 | $36.42 | 2,021,800 | — | — |
| 2008-10-20 | $22.53 | $38.59 | 1,945,200 | — | — |
| 2008-10-17 | $20.68 | $35.43 | 2,753,000 | — | — |
| 2008-10-16 | $21.55 | $36.92 | 3,558,200 | — | — |
| 2008-10-15 | $20.64 | $35.35 | 2,732,000 | — | — |
| 2008-10-14 | $23.34 | $39.99 | 3,709,200 | — | — |
| 2008-10-13 | $22.40 | $38.36 | 3,305,200 | — | — |
| 2008-10-10 | $20.67 | $35.40 | 4,049,000 | — | — |
| 2008-10-09 | $21.13 | $36.19 | 6,463,600 | — | — |
| 2008-10-08 | $21.38 | $36.62 | 4,970,800 | — | — |
| 2008-10-07 | $23.14 | $39.64 | 3,181,800 | — | — |
| 2008-10-06 | $24.45 | $41.88 | 2,988,600 | — | — |
| 2008-10-03 | $25.36 | $43.43 | 2,806,200 | — | — |
| 2008-10-02 | $25.41 | $43.53 | 2,838,600 | — | — |
| 2008-10-01 | $27.33 | $46.82 | 1,871,200 | — | — |
| 2008-09-30 | $27.53 | $47.16 | 2,164,600 | — | — |
| 2008-09-29 | $26.64 | $45.63 | 2,563,600 | — | — |
| 2008-09-26 | $28.99 | $49.66 | 1,161,400 | — | — |
| 2008-09-25 | $29.12 | $49.88 | 1,590,600 | — | — |
| 2008-09-24 | $28.92 | $49.54 | 1,367,000 | — | — |
| 2008-09-23 | $28.84 | $49.41 | 1,832,800 | — | — |
| 2008-09-22 | $29.78 | $51.01 | 1,389,000 | — | — |
| 2008-09-19 | $30.59 | $52.40 | 21,600 | — | — |
| 2008-09-18 | $30.06 | $51.49 | 3,651,600 | — | — |
| 2008-09-17 | $28.50 | $48.82 | 2,719,400 | — | — |
| 2008-09-16 | $28.62 | $49.02 | 2,025,000 | — | — |
| 2008-09-15 | $28.12 | $48.16 | 1,644,200 | — | — |
| 2008-09-12 | $29.54 | $50.60 | 1,561,200 | — | — |
| 2008-09-11 | $29.06 | $49.78 | 1,974,200 | — | — |
| 2008-09-10 | $28.58 | $48.58 | 1,772,600 | — | — |
| 2008-09-09 | $28.40 | $48.27 | 2,798,000 | — | — |
| 2008-09-08 | $28.78 | $48.92 | 2,664,000 | — | — |
| 2008-09-05 | $28.93 | $49.18 | 2,319,800 | — | — |
| 2008-09-04 | $28.78 | $48.92 | 2,077,800 | — | — |
| 2008-09-03 | $30.07 | $51.11 | 2,363,400 | — | — |
| 2008-09-02 | $30.08 | $51.12 | 2,399,200 | — | — |
| 2008-08-29 | $30.16 | $51.27 | 1,827,800 | — | — |
| 2008-08-28 | $30.57 | $51.96 | 1,366,800 | — | — |
| 2008-08-27 | $30.47 | $51.79 | 1,295,000 | — | — |
| 2008-08-26 | $30.25 | $51.42 | 1,461,800 | — | — |
| 2008-08-25 | $29.99 | $50.97 | 1,659,600 | — | — |
| 2008-08-22 | $30.38 | $51.64 | 1,161,200 | — | — |
| 2008-08-21 | $30.37 | $51.62 | 801,600 | — | — |
| 2008-08-20 | $30.13 | $51.22 | 1,130,200 | — | — |
| 2008-08-19 | $30.03 | $51.04 | 1,501,600 | — | — |
| 2008-08-18 | $30.36 | $51.61 | 1,595,200 | — | — |
| 2008-08-15 | $30.43 | $51.73 | 1,164,200 | — | — |
| 2008-08-14 | $30.33 | $51.55 | 1,478,400 | — | — |
| 2008-08-13 | $30.58 | $51.98 | 1,930,600 | — | — |
| 2008-08-12 | $29.96 | $50.92 | 2,924,600 | — | — |
| 2008-08-11 | $30.00 | $51.00 | 2,656,800 | — | — |
| 2008-08-08 | $30.14 | $51.23 | 1,910,800 | — | — |
| 2008-08-07 | $29.40 | $49.98 | 2,877,600 | — | — |
| 2008-08-06 | $29.54 | $50.21 | 2,724,800 | — | — |
| 2008-08-05 | $29.59 | $50.31 | 3,162,400 | — | — |
| 2008-08-04 | $28.94 | $49.19 | 2,469,000 | — | — |
| 2008-08-01 | $29.78 | $50.61 | 3,065,600 | — | — |
| 2008-07-31 | $29.98 | $50.96 | 3,929,600 | — | — |
| 2008-07-30 | $29.97 | $50.94 | 5,447,400 | — | — |
| 2008-07-29 | $29.80 | $50.65 | 4,744,200 | — | — |
| 2008-07-28 | $30.26 | $51.44 | 4,910,400 | — | — |
| 2008-07-25 | $30.07 | $51.11 | 5,438,400 | — | — |
| 2008-07-24 | $33.19 | $56.42 | 2,297,600 | — | — |
| 2008-07-23 | $33.67 | $57.23 | 1,408,600 | — | — |
| 2008-07-22 | $33.79 | $57.43 | 2,117,800 | — | — |
| 2008-07-21 | $34.25 | $58.22 | 1,169,800 | — | — |
| 2008-07-18 | $34.24 | $58.21 | 1,450,800 | — | — |
| 2008-07-17 | $34.40 | $58.48 | 2,814,600 | — | — |
| 2008-07-16 | $33.81 | $57.48 | 1,361,600 | — | — |
| 2008-07-15 | $33.36 | $56.70 | 1,629,600 | — | — |
| 2008-07-14 | $33.46 | $56.87 | 1,732,400 | — | — |
| 2008-07-11 | $33.38 | $56.74 | 1,276,800 | — | — |
| 2008-07-10 | $33.58 | $57.08 | 2,208,800 | — | — |
| 2008-07-09 | $33.31 | $56.62 | 2,227,200 | — | — |
| 2008-07-08 | $33.55 | $57.03 | 2,289,600 | — | — |
| 2008-07-07 | $33.21 | $56.44 | 2,298,600 | — | — |
| 2008-07-03 | $32.94 | $55.99 | 2,253,400 | — | — |
| 2008-07-02 | $33.06 | $56.19 | 2,671,600 | — | — |
| 2008-07-01 | $34.25 | $58.22 | 1,649,400 | — | — |
| 2008-06-30 | $34.43 | $58.53 | 1,346,800 | — | — |
| 2008-06-27 | $34.36 | $58.40 | 1,822,600 | — | — |
| 2008-06-26 | $34.62 | $58.85 | 1,239,200 | — | — |
| 2008-06-25 | $35.83 | $60.91 | 1,271,200 | — | — |
| 2008-06-24 | $35.51 | $60.35 | 1,714,600 | — | — |
| 2008-06-23 | $36.21 | $61.55 | 1,172,400 | — | — |
| 2008-06-20 | $36.04 | $61.27 | 2,947,800 | — | — |
| 2008-06-19 | $36.83 | $62.61 | 1,436,200 | — | — |
| 2008-06-18 | $37.01 | $62.92 | 1,726,000 | — | — |
| 2008-06-17 | $37.68 | $64.05 | 1,050,400 | — | — |
| 2008-06-16 | $37.57 | $63.86 | 1,366,800 | — | — |
| 2008-06-13 | $37.81 | $64.28 | 1,159,400 | — | — |
| 2008-06-12 | $36.93 | $62.78 | 934,000 | — | — |
| 2008-06-11 | $36.85 | $62.27 | 1,767,600 | — | — |
| 2008-06-10 | $37.20 | $62.86 | 1,330,400 | — | — |
| 2008-06-09 | $37.48 | $63.33 | 1,309,800 | — | — |
| 2008-06-06 | $37.49 | $63.36 | 1,681,200 | — | — |
| 2008-06-05 | $38.51 | $65.06 | 1,702,400 | — | — |
| 2008-06-04 | $38.02 | $64.24 | 1,340,400 | — | — |
| 2008-06-03 | $37.56 | $63.47 | 1,450,800 | — | — |
| 2008-06-02 | $37.86 | $63.97 | 1,099,600 | — | — |
| 2008-05-30 | $38.31 | $64.72 | 1,705,400 | — | — |
| 2008-05-29 | $38.45 | $64.96 | 1,137,600 | — | — |
| 2008-05-28 | $38.69 | $65.37 | 1,676,800 | — | — |
| 2008-05-27 | $37.08 | $62.66 | 1,123,800 | — | — |
| 2008-05-23 | $37.40 | $63.19 | 1,090,400 | — | — |
| 2008-05-22 | $37.76 | $63.81 | 1,037,600 | — | — |
| 2008-05-21 | $37.72 | $63.74 | 1,212,200 | — | — |
| 2008-05-20 | $38.76 | $65.49 | 1,270,800 | — | — |
| 2008-05-19 | $38.47 | $65.00 | 1,213,400 | — | — |
| 2008-05-16 | $38.54 | $65.13 | 1,771,000 | — | — |
| 2008-05-15 | $38.17 | $64.49 | 1,201,000 | — | — |
| 2008-05-14 | $37.90 | $64.05 | 2,566,200 | — | — |
| 2008-05-13 | $36.74 | $62.08 | 1,237,200 | — | — |
| 2008-05-12 | $36.33 | $61.39 | 1,757,000 | — | — |
| 2008-05-09 | $36.06 | $60.94 | 1,191,000 | — | — |
| 2008-05-08 | $36.65 | $61.93 | 1,173,400 | — | — |
| 2008-05-07 | $36.48 | $61.64 | 1,538,200 | — | — |
| 2008-05-06 | $36.88 | $62.31 | 1,520,400 | — | — |
| 2008-05-05 | $36.96 | $62.45 | 1,648,800 | — | — |
| 2008-05-02 | $36.96 | $62.44 | 1,250,800 | — | — |
| 2008-05-01 | $36.65 | $61.94 | 1,679,200 | — | — |
| 2008-04-30 | $36.75 | $62.10 | 1,902,600 | — | — |
| 2008-04-29 | $36.99 | $62.50 | 2,199,200 | — | — |
| 2008-04-28 | $37.38 | $63.17 | 3,111,400 | — | — |
| 2008-04-25 | $37.53 | $63.41 | 5,756,800 | — | — |
| 2008-04-24 | $34.85 | $58.89 | 1,639,000 | — | — |
| 2008-04-23 | $34.65 | $58.55 | 1,539,800 | — | — |
| 2008-04-22 | $35.34 | $59.71 | 1,537,600 | — | — |
| 2008-04-21 | $36.12 | $61.03 | 924,600 | — | — |
| 2008-04-18 | $36.15 | $61.08 | 1,523,400 | — | — |
| 2008-04-17 | $35.58 | $60.13 | 1,551,000 | — | — |
| 2008-04-16 | $35.76 | $60.42 | 1,723,200 | — | — |
| 2008-04-15 | $34.51 | $58.32 | 1,544,800 | — | — |
| 2008-04-14 | $34.38 | $58.10 | 1,390,200 | — | — |
| 2008-04-11 | $34.42 | $58.15 | 1,641,200 | — | — |
| 2008-04-10 | $34.99 | $59.12 | 2,148,000 | — | — |
| 2008-04-09 | $34.86 | $58.90 | 2,055,200 | — | — |
| 2008-04-08 | $35.39 | $59.80 | 3,136,200 | — | — |
| 2008-04-07 | $34.19 | $57.77 | 3,402,000 | — | — |
| 2008-04-04 | $33.17 | $56.04 | 1,233,400 | — | — |
| 2008-04-03 | $32.61 | $55.10 | 1,715,200 | — | — |
| 2008-04-02 | $32.19 | $54.38 | 1,267,800 | — | — |
| 2008-04-01 | $32.15 | $54.33 | 2,163,600 | — | — |
| 2008-03-31 | $31.23 | $52.76 | 1,952,800 | — | — |
| 2008-03-28 | $31.04 | $52.44 | 1,482,400 | — | — |
| 2008-03-27 | $31.17 | $52.66 | 1,452,200 | — | — |
| 2008-03-26 | $31.54 | $53.29 | 1,209,800 | — | — |
| 2008-03-25 | $31.83 | $53.77 | 1,466,400 | — | — |
| 2008-03-24 | $31.69 | $53.55 | 2,075,600 | — | — |
| 2008-03-20 | $30.74 | $51.94 | 2,423,400 | — | — |
| 2008-03-19 | $30.62 | $51.74 | 2,375,800 | — | — |
| 2008-03-18 | $31.86 | $53.83 | 3,244,000 | — | — |
| 2008-03-17 | $31.82 | $53.77 | 3,029,600 | — | — |
| 2008-03-14 | $32.78 | $55.38 | 3,317,400 | — | — |
| 2008-03-13 | $33.14 | $56.00 | 2,683,400 | — | — |
| 2008-03-12 | $32.65 | $54.80 | 2,050,600 | — | — |
| 2008-03-11 | $32.39 | $54.36 | 3,768,400 | — | — |
| 2008-03-10 | $31.09 | $52.18 | 4,188,800 | — | — |
| 2008-03-07 | $31.65 | $53.12 | 2,964,200 | — | — |
| 2008-03-06 | $32.50 | $54.55 | 1,960,800 | — | — |
| 2008-03-05 | $32.97 | $55.33 | 2,216,600 | — | — |
| 2008-03-04 | $32.47 | $54.49 | 2,452,800 | — | — |
| 2008-03-03 | $33.17 | $55.67 | 1,480,200 | — | — |
| 2008-02-29 | $32.90 | $55.23 | 2,380,200 | — | — |
| 2008-02-28 | $33.64 | $56.46 | 2,786,400 | — | — |
| 2008-02-27 | $33.74 | $56.62 | 1,760,000 | — | — |
| 2008-02-26 | $33.49 | $56.21 | 1,312,000 | — | — |
| 2008-02-25 | $33.67 | $56.52 | 1,608,000 | — | — |
| 2008-02-22 | $33.11 | $55.56 | 1,750,200 | — | — |
| 2008-02-21 | $32.94 | $55.28 | 1,849,000 | — | — |
| 2008-02-20 | $33.37 | $56.00 | 1,177,000 | — | — |
| 2008-02-19 | $33.26 | $55.83 | 1,657,800 | — | — |
| 2008-02-15 | $32.92 | $55.26 | 2,237,400 | — | — |
| 2008-02-14 | $32.97 | $55.33 | 1,866,800 | — | — |
| 2008-02-13 | $33.37 | $56.00 | 2,474,600 | — | — |
| 2008-02-12 | $33.22 | $55.76 | 2,467,000 | — | — |
| 2008-02-11 | $33.36 | $55.99 | 2,352,800 | — | — |
| 2008-02-08 | $32.92 | $55.26 | 2,376,200 | — | — |
| 2008-02-07 | $32.47 | $54.49 | 1,926,000 | — | — |
| 2008-02-06 | $32.40 | $54.38 | 2,253,200 | — | — |
| 2008-02-05 | $32.97 | $55.34 | 3,167,800 | — | — |
| 2008-02-04 | $33.33 | $55.95 | 2,780,000 | — | — |
| 2008-02-01 | $33.44 | $56.11 | 3,216,400 | — | — |
| 2008-01-31 | $33.04 | $55.44 | 2,881,800 | — | — |
| 2008-01-30 | $32.21 | $54.05 | 2,750,600 | — | — |
| 2008-01-29 | $32.47 | $54.50 | 3,229,600 | — | — |
| 2008-01-28 | $32.42 | $54.40 | 5,269,200 | — | — |
| 2008-01-25 | $32.15 | $53.97 | 5,054,800 | — | — |
| 2008-01-24 | $29.88 | $50.14 | 2,509,000 | — | — |
| 2008-01-23 | $30.23 | $50.74 | 3,809,800 | — | — |
| 2008-01-22 | $29.15 | $48.91 | 4,519,400 | — | — |
| 2008-01-18 | $29.92 | $50.22 | 4,393,000 | — | — |
| 2008-01-17 | $29.66 | $49.77 | 2,992,400 | — | — |
| 2008-01-16 | $30.70 | $51.52 | 2,114,800 | — | — |
| 2008-01-15 | $31.28 | $52.50 | 2,556,800 | — | — |
| 2008-01-14 | $32.18 | $54.01 | 1,710,000 | — | — |
| 2008-01-11 | $31.07 | $52.15 | 2,794,200 | — | — |
| 2008-01-10 | $31.50 | $52.88 | 4,518,000 | — | — |
| 2008-01-09 | $29.53 | $49.56 | 2,795,000 | — | — |
| 2008-01-08 | $29.01 | $48.69 | 2,380,400 | — | — |
| 2008-01-07 | $29.42 | $49.37 | 2,254,000 | — | — |
| 2008-01-04 | $29.42 | $49.38 | 2,004,000 | — | — |
| 2008-01-03 | $29.84 | $50.08 | 2,213,800 | — | — |
| 2008-01-02 | $30.31 | $50.86 | 2,382,200 | — | — |