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
- 1993-03-16 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 | $14.37 | $18.00 | 286,500 | — | — |
| 2008-12-30 | $14.50 | $18.17 | 412,900 | — | — |
| 2008-12-29 | $13.93 | $17.45 | 300,100 | — | — |
| 2008-12-26 | $14.84 | $18.59 | 376,200 | — | — |
| 2008-12-24 | $14.05 | $17.60 | 135,200 | — | — |
| 2008-12-23 | $13.60 | $17.04 | 637,300 | — | — |
| 2008-12-22 | $13.10 | $16.41 | 867,200 | — | — |
| 2008-12-19 | $12.89 | $16.15 | 2,509,900 | — | — |
| 2008-12-18 | $14.48 | $18.14 | 571,700 | — | — |
| 2008-12-17 | $14.97 | $18.76 | 442,000 | — | — |
| 2008-12-16 | $15.10 | $18.92 | 518,800 | — | — |
| 2008-12-15 | $14.03 | $17.58 | 348,600 | — | — |
| 2008-12-12 | $14.57 | $18.25 | 442,700 | — | — |
| 2008-12-11 | $15.28 | $19.14 | 663,700 | — | — |
| 2008-12-10 | $16.34 | $20.47 | 429,500 | — | — |
| 2008-12-09 | $15.28 | $19.14 | 409,500 | — | — |
| 2008-12-08 | $15.74 | $19.72 | 648,200 | — | — |
| 2008-12-05 | $14.80 | $18.54 | 536,500 | — | — |
| 2008-12-04 | $14.68 | $18.39 | 806,000 | — | — |
| 2008-12-03 | $13.81 | $17.30 | 602,100 | — | — |
| 2008-12-02 | $12.28 | $15.39 | 477,500 | — | — |
| 2008-12-01 | $12.00 | $15.03 | 390,900 | — | — |
| 2008-11-28 | $13.81 | $17.30 | 142,600 | — | — |
| 2008-11-26 | $13.85 | $17.35 | 554,300 | — | — |
| 2008-11-25 | $13.27 | $16.63 | 509,300 | — | — |
| 2008-11-24 | $12.97 | $16.25 | 528,400 | — | — |
| 2008-11-21 | $12.21 | $15.30 | 1,095,300 | — | — |
| 2008-11-20 | $12.05 | $15.10 | 858,400 | — | — |
| 2008-11-19 | $13.28 | $16.64 | 497,100 | — | — |
| 2008-11-18 | $14.69 | $18.41 | 485,600 | — | — |
| 2008-11-17 | $15.08 | $18.89 | 376,600 | — | — |
| 2008-11-14 | $15.25 | $19.11 | 626,600 | — | — |
| 2008-11-13 | $16.51 | $20.69 | 1,016,700 | — | — |
| 2008-11-12 | $15.68 | $19.65 | 438,200 | — | — |
| 2008-11-11 | $15.93 | $19.96 | 487,200 | — | — |
| 2008-11-10 | $16.50 | $20.67 | 337,700 | — | — |
| 2008-11-07 | $17.48 | $21.90 | 492,200 | — | — |
| 2008-11-06 | $17.48 | $21.90 | 795,200 | — | — |
| 2008-11-05 | $17.60 | $22.05 | 582,500 | — | — |
| 2008-11-04 | $17.91 | $22.44 | 994,400 | — | — |
| 2008-11-03 | $17.59 | $22.04 | 517,000 | — | — |
| 2008-10-31 | $17.89 | $22.41 | 876,300 | — | — |
| 2008-10-30 | $18.62 | $23.33 | 468,100 | — | — |
| 2008-10-29 | $18.80 | $23.55 | 835,300 | — | — |
| 2008-10-28 | $19.46 | $24.38 | 696,200 | — | — |
| 2008-10-27 | $17.65 | $22.11 | 424,300 | — | — |
| 2008-10-24 | $18.60 | $23.30 | 1,082,300 | — | — |
| 2008-10-23 | $18.98 | $23.78 | 1,179,400 | — | — |
| 2008-10-22 | $19.18 | $24.03 | 1,233,700 | — | — |
| 2008-10-21 | $19.95 | $25.00 | 392,500 | — | — |
| 2008-10-20 | $21.29 | $26.67 | 446,300 | — | — |
| 2008-10-17 | $20.68 | $25.91 | 506,400 | — | — |
| 2008-10-16 | $20.94 | $26.24 | 790,000 | — | — |
| 2008-10-15 | $20.58 | $25.78 | 1,463,300 | — | — |
| 2008-10-14 | $22.45 | $28.13 | 799,600 | — | — |
| 2008-10-13 | $24.05 | $30.13 | 238,900 | — | — |
| 2008-10-10 | $23.95 | $30.01 | 1,297,800 | — | — |
| 2008-10-09 | $22.25 | $27.88 | 551,800 | — | — |
| 2008-10-08 | $23.15 | $29.00 | 972,600 | — | — |
| 2008-10-07 | $23.46 | $29.08 | 1,167,500 | — | — |
| 2008-10-06 | $26.49 | $32.84 | 765,900 | — | — |
| 2008-10-03 | $26.99 | $33.46 | 1,031,100 | — | — |
| 2008-10-02 | $27.56 | $34.16 | 529,000 | — | — |
| 2008-10-01 | $28.37 | $35.17 | 415,900 | — | — |
| 2008-09-30 | $28.02 | $34.73 | 475,900 | — | — |
| 2008-09-29 | $28.10 | $34.83 | 636,700 | — | — |
| 2008-09-26 | $28.99 | $35.93 | 700,600 | — | — |
| 2008-09-25 | $29.67 | $36.78 | 739,700 | — | — |
| 2008-09-24 | $28.42 | $35.23 | 495,300 | — | — |
| 2008-09-23 | $28.92 | $35.85 | 510,700 | — | — |
| 2008-09-22 | $29.51 | $36.58 | 955,700 | — | — |
| 2008-09-19 | $30.03 | $37.22 | 1,346,400 | — | — |
| 2008-09-18 | $29.64 | $36.74 | 1,398,000 | — | — |
| 2008-09-17 | $27.91 | $34.60 | 1,043,800 | — | — |
| 2008-09-16 | $27.04 | $33.52 | 1,075,100 | — | — |
| 2008-09-15 | $25.97 | $32.19 | 426,200 | — | — |
| 2008-09-12 | $27.15 | $33.65 | 427,500 | — | — |
| 2008-09-11 | $27.26 | $33.79 | 465,200 | — | — |
| 2008-09-10 | $27.02 | $33.49 | 526,400 | — | — |
| 2008-09-09 | $26.92 | $33.37 | 821,600 | — | — |
| 2008-09-08 | $27.23 | $33.75 | 793,800 | — | — |
| 2008-09-05 | $26.00 | $32.23 | 618,300 | — | — |
| 2008-09-04 | $25.70 | $31.86 | 639,600 | — | — |
| 2008-09-03 | $25.93 | $32.14 | 1,680,900 | — | — |
| 2008-09-02 | $27.20 | $33.72 | 703,800 | — | — |
| 2008-08-29 | $27.14 | $33.64 | 353,900 | — | — |
| 2008-08-28 | $26.75 | $33.16 | 335,500 | — | — |
| 2008-08-27 | $26.75 | $33.16 | 329,300 | — | — |
| 2008-08-26 | $26.71 | $33.11 | 153,000 | — | — |
| 2008-08-25 | $26.46 | $32.80 | 366,300 | — | — |
| 2008-08-22 | $26.90 | $33.34 | 290,800 | — | — |
| 2008-08-21 | $26.38 | $32.70 | 581,100 | — | — |
| 2008-08-20 | $26.35 | $32.66 | 307,400 | — | — |
| 2008-08-19 | $26.59 | $32.96 | 276,900 | — | — |
| 2008-08-18 | $26.98 | $33.44 | 314,300 | — | — |
| 2008-08-15 | $28.17 | $34.92 | 643,000 | — | — |
| 2008-08-14 | $26.95 | $33.41 | 281,400 | — | — |
| 2008-08-13 | $26.90 | $33.34 | 343,200 | — | — |
| 2008-08-12 | $26.91 | $33.36 | 364,400 | — | — |
| 2008-08-11 | $27.41 | $33.98 | 719,500 | — | — |
| 2008-08-08 | $27.60 | $34.21 | 455,700 | — | — |
| 2008-08-07 | $26.16 | $32.43 | 363,200 | — | — |
| 2008-08-06 | $26.98 | $33.44 | 418,200 | — | — |
| 2008-08-05 | $26.53 | $32.89 | 1,190,400 | — | — |
| 2008-08-04 | $25.99 | $32.22 | 915,600 | — | — |
| 2008-08-01 | $24.83 | $30.78 | 498,200 | — | — |
| 2008-07-31 | $25.10 | $31.11 | 411,000 | — | — |
| 2008-07-30 | $25.40 | $31.48 | 619,200 | — | — |
| 2008-07-29 | $25.45 | $31.55 | 607,000 | — | — |
| 2008-07-28 | $24.15 | $29.94 | 522,400 | — | — |
| 2008-07-25 | $25.44 | $31.53 | 390,800 | — | — |
| 2008-07-24 | $25.50 | $31.61 | 714,700 | — | — |
| 2008-07-23 | $27.66 | $34.29 | 1,251,900 | — | — |
| 2008-07-22 | $26.79 | $33.21 | 747,800 | — | — |
| 2008-07-21 | $25.23 | $31.27 | 403,700 | — | — |
| 2008-07-18 | $25.44 | $31.53 | 653,300 | — | — |
| 2008-07-17 | $25.95 | $32.17 | 1,427,500 | — | — |
| 2008-07-16 | $24.49 | $30.36 | 923,600 | — | — |
| 2008-07-15 | $23.13 | $28.67 | 833,300 | — | — |
| 2008-07-14 | $23.10 | $28.63 | 532,700 | — | — |
| 2008-07-11 | $23.81 | $29.51 | 835,300 | — | — |
| 2008-07-10 | $23.57 | $29.22 | 699,200 | — | — |
| 2008-07-09 | $23.25 | $28.82 | 628,800 | — | — |
| 2008-07-08 | $24.05 | $29.81 | 1,100,400 | — | — |
| 2008-07-07 | $22.77 | $27.95 | 1,076,300 | — | — |
| 2008-07-03 | $23.84 | $29.27 | 295,800 | — | — |
| 2008-07-02 | $23.36 | $28.68 | 582,400 | — | — |
| 2008-07-01 | $24.62 | $30.22 | 724,600 | — | — |
| 2008-06-30 | $24.60 | $30.20 | 514,400 | — | — |
| 2008-06-27 | $25.55 | $31.36 | 638,700 | — | — |
| 2008-06-26 | $25.85 | $31.73 | 492,300 | — | — |
| 2008-06-25 | $25.90 | $31.79 | 550,600 | — | — |
| 2008-06-24 | $25.77 | $31.63 | 491,400 | — | — |
| 2008-06-23 | $25.36 | $31.13 | 405,100 | — | — |
| 2008-06-20 | $25.71 | $31.56 | 520,100 | — | — |
| 2008-06-19 | $26.76 | $32.85 | 439,800 | — | — |
| 2008-06-18 | $26.25 | $32.22 | 369,400 | — | — |
| 2008-06-17 | $26.21 | $32.18 | 243,500 | — | — |
| 2008-06-16 | $26.51 | $32.54 | 273,800 | — | — |
| 2008-06-13 | $26.19 | $32.15 | 282,900 | — | — |
| 2008-06-12 | $25.52 | $31.33 | 436,300 | — | — |
| 2008-06-11 | $25.01 | $30.70 | 592,300 | — | — |
| 2008-06-10 | $25.90 | $31.79 | 481,200 | — | — |
| 2008-06-09 | $25.26 | $31.01 | 548,400 | — | — |
| 2008-06-06 | $25.94 | $31.84 | 890,200 | — | — |
| 2008-06-05 | $27.38 | $33.61 | 327,500 | — | — |
| 2008-06-04 | $27.17 | $33.35 | 323,500 | — | — |
| 2008-06-03 | $27.37 | $33.60 | 438,000 | — | — |
| 2008-06-02 | $27.89 | $34.24 | 344,500 | — | — |
| 2008-05-30 | $28.04 | $34.42 | 293,000 | — | — |
| 2008-05-29 | $28.12 | $34.52 | 251,000 | — | — |
| 2008-05-28 | $27.69 | $33.99 | 286,600 | — | — |
| 2008-05-27 | $27.43 | $33.67 | 383,800 | — | — |
| 2008-05-23 | $26.81 | $32.91 | 315,200 | — | — |
| 2008-05-22 | $27.03 | $33.18 | 366,800 | — | — |
| 2008-05-21 | $26.91 | $33.03 | 607,800 | — | — |
| 2008-05-20 | $28.06 | $34.45 | 521,600 | — | — |
| 2008-05-19 | $28.78 | $35.33 | 319,300 | — | — |
| 2008-05-16 | $29.01 | $35.61 | 450,600 | — | — |
| 2008-05-15 | $30.14 | $37.00 | 328,600 | — | — |
| 2008-05-14 | $29.89 | $36.69 | 351,600 | — | — |
| 2008-05-13 | $28.92 | $35.50 | 231,000 | — | — |
| 2008-05-12 | $29.08 | $35.70 | 248,000 | — | — |
| 2008-05-09 | $27.96 | $34.32 | 507,500 | — | — |
| 2008-05-08 | $28.38 | $34.84 | 628,900 | — | — |
| 2008-05-07 | $27.91 | $34.26 | 822,500 | — | — |
| 2008-05-06 | $28.07 | $34.46 | 377,000 | — | — |
| 2008-05-05 | $28.14 | $34.54 | 256,300 | — | — |
| 2008-05-02 | $28.75 | $35.29 | 282,500 | — | — |
| 2008-05-01 | $28.60 | $35.11 | 391,000 | — | — |
| 2008-04-30 | $27.47 | $33.72 | 327,100 | — | — |
| 2008-04-29 | $28.09 | $34.48 | 361,000 | — | — |
| 2008-04-28 | $28.33 | $34.78 | 499,300 | — | — |
| 2008-04-25 | $28.96 | $35.55 | 461,700 | — | — |
| 2008-04-24 | $28.59 | $35.10 | 792,700 | — | — |
| 2008-04-23 | $27.04 | $33.19 | 601,000 | — | — |
| 2008-04-22 | $27.91 | $34.26 | 847,800 | — | — |
| 2008-04-21 | $27.64 | $33.93 | 634,300 | — | — |
| 2008-04-18 | $28.59 | $35.10 | 537,500 | — | — |
| 2008-04-17 | $27.84 | $34.18 | 342,900 | — | — |
| 2008-04-16 | $28.49 | $34.97 | 529,200 | — | — |
| 2008-04-15 | $27.55 | $33.82 | 514,800 | — | — |
| 2008-04-14 | $26.54 | $32.58 | 310,600 | — | — |
| 2008-04-11 | $26.99 | $33.13 | 640,900 | — | — |
| 2008-04-10 | $27.76 | $34.08 | 932,400 | — | — |
| 2008-04-09 | $28.19 | $34.61 | 325,600 | — | — |
| 2008-04-08 | $29.26 | $35.92 | 412,300 | — | — |
| 2008-04-07 | $30.06 | $36.63 | 482,700 | — | — |
| 2008-04-04 | $29.66 | $36.14 | 456,200 | — | — |
| 2008-04-03 | $30.90 | $37.65 | 555,900 | — | — |
| 2008-04-02 | $30.17 | $36.77 | 754,800 | — | — |
| 2008-04-01 | $29.20 | $35.58 | 1,102,200 | — | — |
| 2008-03-31 | $28.43 | $34.64 | 1,145,300 | — | — |
| 2008-03-28 | $27.19 | $33.13 | 512,800 | — | — |
| 2008-03-27 | $28.54 | $34.78 | 785,900 | — | — |
| 2008-03-26 | $29.64 | $36.12 | 754,800 | — | — |
| 2008-03-25 | $30.64 | $37.34 | 1,138,900 | — | — |
| 2008-03-24 | $31.98 | $38.97 | 1,984,000 | — | — |
| 2008-03-20 | $29.42 | $35.85 | 3,955,100 | — | — |
| 2008-03-19 | $28.15 | $34.30 | 714,900 | — | — |
| 2008-03-18 | $27.58 | $33.61 | 765,100 | — | — |
| 2008-03-17 | $25.92 | $31.59 | 808,000 | — | — |
| 2008-03-14 | $26.73 | $32.57 | 564,900 | — | — |
| 2008-03-13 | $26.67 | $32.50 | 444,400 | — | — |
| 2008-03-12 | $26.29 | $32.04 | 341,300 | — | — |
| 2008-03-11 | $26.40 | $32.17 | 577,200 | — | — |
| 2008-03-10 | $25.39 | $30.94 | 266,200 | — | — |
| 2008-03-07 | $25.81 | $31.45 | 282,200 | — | — |
| 2008-03-06 | $25.60 | $31.20 | 379,600 | — | — |
| 2008-03-05 | $26.55 | $32.35 | 570,500 | — | — |
| 2008-03-04 | $26.49 | $32.28 | 785,200 | — | — |
| 2008-03-03 | $27.32 | $33.29 | 409,200 | — | — |
| 2008-02-29 | $27.24 | $33.19 | 509,500 | — | — |
| 2008-02-28 | $27.98 | $34.10 | 375,500 | — | — |
| 2008-02-27 | $29.46 | $35.90 | 429,600 | — | — |
| 2008-02-26 | $29.47 | $35.91 | 467,900 | — | — |
| 2008-02-25 | $28.40 | $34.61 | 454,500 | — | — |
| 2008-02-22 | $27.60 | $33.63 | 310,900 | — | — |
| 2008-02-21 | $27.64 | $33.68 | 493,500 | — | — |
| 2008-02-20 | $27.78 | $33.85 | 561,000 | — | — |
| 2008-02-19 | $26.84 | $32.71 | 473,400 | — | — |
| 2008-02-15 | $27.65 | $33.69 | 620,900 | — | — |
| 2008-02-14 | $27.91 | $34.01 | 486,300 | — | — |
| 2008-02-13 | $29.25 | $35.64 | 313,000 | — | — |
| 2008-02-12 | $28.62 | $34.88 | 344,600 | — | — |
| 2008-02-11 | $29.11 | $35.47 | 471,400 | — | — |
| 2008-02-08 | $28.41 | $34.62 | 299,900 | — | — |
| 2008-02-07 | $29.35 | $35.77 | 503,000 | — | — |
| 2008-02-06 | $28.42 | $34.63 | 466,100 | — | — |
| 2008-02-05 | $29.29 | $35.69 | 714,100 | — | — |
| 2008-02-04 | $29.75 | $36.25 | 557,800 | — | — |
| 2008-02-01 | $31.59 | $38.50 | 809,300 | — | — |
| 2008-01-31 | $30.95 | $37.72 | 1,102,800 | — | — |
| 2008-01-30 | $29.52 | $35.97 | 696,400 | — | — |
| 2008-01-29 | $30.12 | $36.70 | 555,600 | — | — |
| 2008-01-28 | $29.73 | $36.23 | 1,015,500 | — | — |
| 2008-01-25 | $27.96 | $34.07 | 752,500 | — | — |
| 2008-01-24 | $28.60 | $34.85 | 1,868,200 | — | — |
| 2008-01-23 | $31.45 | $38.32 | 3,079,200 | — | — |
| 2008-01-22 | $24.96 | $30.42 | 832,000 | — | — |
| 2008-01-18 | $24.27 | $29.58 | 790,400 | — | — |
| 2008-01-17 | $24.06 | $29.32 | 783,300 | — | — |
| 2008-01-16 | $24.79 | $30.21 | 684,900 | — | — |
| 2008-01-15 | $23.85 | $29.06 | 946,400 | — | — |
| 2008-01-14 | $24.46 | $29.81 | 610,600 | — | — |
| 2008-01-11 | $24.07 | $29.33 | 604,300 | — | — |
| 2008-01-10 | $24.38 | $29.71 | 1,304,100 | — | — |
| 2008-01-09 | $24.39 | $29.72 | 1,095,200 | — | — |
| 2008-01-08 | $25.27 | $30.79 | 610,200 | — | — |
| 2008-01-07 | $25.87 | $31.26 | 531,600 | — | — |
| 2008-01-04 | $25.40 | $30.69 | 1,129,500 | — | — |
| 2008-01-03 | $27.12 | $32.77 | 456,900 | — | — |
| 2008-01-02 | $28.05 | $33.89 | 466,600 | — | — |