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
- 1994-04-12 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 | $18.41 | $23.72 | 799,600 | — | — |
| 2008-12-30 | $17.24 | $22.21 | 654,600 | — | — |
| 2008-12-29 | $16.93 | $21.81 | 398,800 | — | — |
| 2008-12-26 | $17.51 | $22.56 | 738,800 | — | — |
| 2008-12-24 | $17.64 | $22.72 | 112,000 | — | — |
| 2008-12-23 | $17.68 | $22.78 | 387,000 | — | — |
| 2008-12-22 | $17.98 | $23.16 | 461,100 | — | — |
| 2008-12-19 | $18.81 | $24.23 | 492,500 | — | — |
| 2008-12-18 | $19.20 | $24.61 | 960,500 | — | — |
| 2008-12-17 | $20.03 | $25.67 | 869,700 | — | — |
| 2008-12-16 | $20.19 | $25.87 | 609,900 | — | — |
| 2008-12-15 | $19.34 | $24.78 | 391,100 | — | — |
| 2008-12-12 | $20.30 | $26.01 | 1,074,000 | — | — |
| 2008-12-11 | $19.08 | $24.45 | 1,004,200 | — | — |
| 2008-12-10 | $20.42 | $26.17 | 933,900 | — | — |
| 2008-12-09 | $20.17 | $25.85 | 1,151,300 | — | — |
| 2008-12-08 | $21.68 | $27.78 | 1,809,800 | — | — |
| 2008-12-05 | $19.70 | $25.25 | 648,100 | — | — |
| 2008-12-04 | $19.36 | $24.81 | 826,400 | — | — |
| 2008-12-03 | $19.57 | $25.08 | 1,239,700 | — | — |
| 2008-12-02 | $19.29 | $24.72 | 715,600 | — | — |
| 2008-12-01 | $18.69 | $23.95 | 736,000 | — | — |
| 2008-11-28 | $21.00 | $26.91 | 248,100 | — | — |
| 2008-11-26 | $21.11 | $27.05 | 1,651,000 | — | — |
| 2008-11-25 | $18.77 | $24.05 | 1,106,200 | — | — |
| 2008-11-24 | $17.14 | $21.97 | 1,950,100 | — | — |
| 2008-11-21 | $16.48 | $21.12 | 1,602,400 | — | — |
| 2008-11-20 | $15.12 | $19.38 | 1,388,100 | — | — |
| 2008-11-19 | $15.54 | $19.91 | 1,425,100 | — | — |
| 2008-11-18 | $18.53 | $23.75 | 827,100 | — | — |
| 2008-11-17 | $18.28 | $23.43 | 969,900 | — | — |
| 2008-11-14 | $18.75 | $24.03 | 5,447,100 | — | — |
| 2008-11-13 | $18.00 | $23.07 | 1,832,400 | — | — |
| 2008-11-12 | $17.01 | $21.80 | 1,014,600 | — | — |
| 2008-11-11 | $17.81 | $22.82 | 1,355,000 | — | — |
| 2008-11-10 | $17.42 | $22.32 | 572,800 | — | — |
| 2008-11-07 | $17.78 | $22.79 | 507,000 | — | — |
| 2008-11-06 | $18.08 | $23.17 | 615,800 | — | — |
| 2008-11-05 | $18.45 | $23.64 | 927,300 | — | — |
| 2008-11-04 | $19.11 | $24.49 | 720,000 | — | — |
| 2008-11-03 | $18.98 | $24.32 | 835,400 | — | — |
| 2008-10-31 | $17.71 | $22.70 | 1,415,700 | — | — |
| 2008-10-30 | $15.78 | $20.22 | 716,300 | — | — |
| 2008-10-29 | $14.56 | $18.66 | 788,200 | — | — |
| 2008-10-28 | $14.41 | $18.47 | 1,208,400 | — | — |
| 2008-10-27 | $14.65 | $18.77 | 682,300 | — | — |
| 2008-10-24 | $15.71 | $20.13 | 931,800 | — | — |
| 2008-10-23 | $16.59 | $21.26 | 1,136,400 | — | — |
| 2008-10-22 | $16.74 | $21.45 | 857,300 | — | — |
| 2008-10-21 | $17.41 | $22.31 | 432,600 | — | — |
| 2008-10-20 | $18.27 | $23.41 | 827,900 | — | — |
| 2008-10-17 | $17.37 | $22.26 | 2,689,400 | — | — |
| 2008-10-16 | $14.92 | $19.12 | 1,037,400 | — | — |
| 2008-10-15 | $15.00 | $19.22 | 630,600 | — | — |
| 2008-10-14 | $17.12 | $21.94 | 982,400 | — | — |
| 2008-10-13 | $16.99 | $21.77 | 740,000 | — | — |
| 2008-10-10 | $15.90 | $20.38 | 1,422,000 | — | — |
| 2008-10-09 | $15.51 | $19.88 | 879,200 | — | — |
| 2008-10-08 | $17.02 | $21.81 | 1,611,100 | — | — |
| 2008-10-07 | $16.50 | $21.14 | 1,135,700 | — | — |
| 2008-10-06 | $17.27 | $22.13 | 1,242,000 | — | — |
| 2008-10-03 | $18.78 | $24.07 | 1,034,700 | — | — |
| 2008-10-02 | $19.80 | $25.37 | 678,600 | — | — |
| 2008-10-01 | $21.66 | $27.50 | 862,000 | — | — |
| 2008-09-30 | $22.37 | $28.40 | 1,169,900 | — | — |
| 2008-09-29 | $21.37 | $27.13 | 1,589,400 | — | — |
| 2008-09-26 | $24.26 | $30.80 | 1,265,800 | — | — |
| 2008-09-25 | $26.44 | $33.57 | 1,354,800 | — | — |
| 2008-09-24 | $25.98 | $32.99 | 662,200 | — | — |
| 2008-09-23 | $26.11 | $33.15 | 563,600 | — | — |
| 2008-09-22 | $26.58 | $33.75 | 981,000 | — | — |
| 2008-09-19 | $27.97 | $35.51 | 2,258,900 | — | — |
| 2008-09-18 | $27.39 | $34.78 | 1,972,600 | — | — |
| 2008-09-17 | $26.09 | $33.13 | 1,162,700 | — | — |
| 2008-09-16 | $27.27 | $34.62 | 1,389,400 | — | — |
| 2008-09-15 | $26.81 | $34.04 | 1,002,400 | — | — |
| 2008-09-12 | $28.40 | $36.06 | 1,007,200 | — | — |
| 2008-09-11 | $28.32 | $35.96 | 1,080,400 | — | — |
| 2008-09-10 | $28.70 | $36.44 | 698,200 | — | — |
| 2008-09-09 | $28.37 | $36.02 | 1,130,900 | — | — |
| 2008-09-08 | $29.50 | $37.46 | 1,172,800 | — | — |
| 2008-09-05 | $28.66 | $36.39 | 927,400 | — | — |
| 2008-09-04 | $28.96 | $36.77 | 1,329,000 | — | — |
| 2008-09-03 | $30.37 | $38.56 | 1,221,600 | — | — |
| 2008-09-02 | $30.74 | $39.03 | 1,402,300 | — | — |
| 2008-08-29 | $30.53 | $38.76 | 1,130,700 | — | — |
| 2008-08-28 | $29.02 | $36.85 | 677,200 | — | — |
| 2008-08-27 | $28.80 | $36.57 | 806,100 | — | — |
| 2008-08-26 | $26.91 | $34.17 | 461,200 | — | — |
| 2008-08-25 | $26.80 | $34.03 | 490,700 | — | — |
| 2008-08-22 | $27.39 | $34.78 | 504,000 | — | — |
| 2008-08-21 | $26.74 | $33.95 | 896,600 | — | — |
| 2008-08-20 | $27.13 | $34.45 | 2,416,700 | — | — |
| 2008-08-19 | $24.27 | $30.82 | 728,400 | — | — |
| 2008-08-18 | $24.56 | $31.18 | 528,000 | — | — |
| 2008-08-15 | $25.62 | $32.53 | 562,600 | — | — |
| 2008-08-14 | $25.26 | $32.07 | 592,000 | — | — |
| 2008-08-13 | $24.90 | $31.61 | 888,400 | — | — |
| 2008-08-12 | $25.37 | $32.21 | 382,700 | — | — |
| 2008-08-11 | $25.67 | $32.59 | 1,159,900 | — | — |
| 2008-08-08 | $25.42 | $32.28 | 530,700 | — | — |
| 2008-08-07 | $24.29 | $30.84 | 567,800 | — | — |
| 2008-08-06 | $25.22 | $32.02 | 519,000 | — | — |
| 2008-08-05 | $25.10 | $31.87 | 586,300 | — | — |
| 2008-08-04 | $24.21 | $30.74 | 785,600 | — | — |
| 2008-08-01 | $24.68 | $31.34 | 915,000 | — | — |
| 2008-07-31 | $24.81 | $31.50 | 701,100 | — | — |
| 2008-07-30 | $25.02 | $31.77 | 915,400 | — | — |
| 2008-07-29 | $24.70 | $31.36 | 765,600 | — | — |
| 2008-07-28 | $23.84 | $30.27 | 985,800 | — | — |
| 2008-07-25 | $24.32 | $30.88 | 1,115,100 | — | — |
| 2008-07-24 | $23.99 | $30.46 | 1,348,000 | — | — |
| 2008-07-23 | $25.50 | $32.38 | 2,752,300 | — | — |
| 2008-07-22 | $23.56 | $29.91 | 2,232,000 | — | — |
| 2008-07-21 | $23.54 | $29.89 | 803,300 | — | — |
| 2008-07-18 | $23.49 | $29.82 | 616,000 | — | — |
| 2008-07-17 | $23.62 | $29.99 | 1,491,900 | — | — |
| 2008-07-16 | $21.36 | $27.12 | 879,900 | — | — |
| 2008-07-15 | $20.72 | $26.31 | 1,257,300 | — | — |
| 2008-07-14 | $20.76 | $26.36 | 1,082,300 | — | — |
| 2008-07-11 | $21.44 | $27.22 | 903,000 | — | — |
| 2008-07-10 | $21.99 | $27.92 | 1,047,600 | — | — |
| 2008-07-09 | $22.89 | $29.06 | 1,676,800 | — | — |
| 2008-07-08 | $23.06 | $29.28 | 1,260,900 | — | — |
| 2008-07-07 | $21.99 | $27.92 | 1,095,200 | — | — |
| 2008-07-03 | $23.40 | $29.71 | 938,900 | — | — |
| 2008-07-02 | $22.97 | $29.16 | 1,326,500 | — | — |
| 2008-07-01 | $24.59 | $31.22 | 768,600 | — | — |
| 2008-06-30 | $25.33 | $32.16 | 833,400 | — | — |
| 2008-06-27 | $26.15 | $33.20 | 1,411,600 | — | — |
| 2008-06-26 | $26.72 | $33.93 | 1,092,900 | — | — |
| 2008-06-25 | $28.12 | $35.70 | 1,037,300 | — | — |
| 2008-06-24 | $28.15 | $35.74 | 764,500 | — | — |
| 2008-06-23 | $28.35 | $36.00 | 898,200 | — | — |
| 2008-06-20 | $29.08 | $36.92 | 779,100 | — | — |
| 2008-06-19 | $30.80 | $38.85 | 1,128,700 | — | — |
| 2008-06-18 | $29.08 | $36.68 | 1,012,500 | — | — |
| 2008-06-17 | $30.21 | $38.11 | 1,005,500 | — | — |
| 2008-06-16 | $31.21 | $39.37 | 436,200 | — | — |
| 2008-06-13 | $31.35 | $39.55 | 864,700 | — | — |
| 2008-06-12 | $31.17 | $39.32 | 1,694,900 | — | — |
| 2008-06-11 | $32.88 | $41.48 | 1,267,800 | — | — |
| 2008-06-10 | $34.39 | $43.38 | 608,100 | — | — |
| 2008-06-09 | $34.55 | $43.58 | 530,200 | — | — |
| 2008-06-06 | $35.06 | $44.23 | 865,100 | — | — |
| 2008-06-05 | $36.37 | $45.88 | 591,900 | — | — |
| 2008-06-04 | $36.05 | $45.47 | 664,600 | — | — |
| 2008-06-03 | $35.60 | $44.91 | 527,800 | — | — |
| 2008-06-02 | $35.46 | $44.73 | 734,100 | — | — |
| 2008-05-30 | $35.85 | $45.22 | 529,000 | — | — |
| 2008-05-29 | $35.72 | $45.06 | 408,400 | — | — |
| 2008-05-28 | $35.94 | $45.34 | 341,100 | — | — |
| 2008-05-27 | $35.92 | $45.31 | 266,000 | — | — |
| 2008-05-23 | $35.40 | $44.65 | 590,200 | — | — |
| 2008-05-22 | $36.49 | $46.03 | 291,900 | — | — |
| 2008-05-21 | $36.66 | $46.24 | 469,800 | — | — |
| 2008-05-20 | $37.86 | $47.76 | 558,400 | — | — |
| 2008-05-19 | $37.76 | $47.63 | 921,500 | — | — |
| 2008-05-16 | $37.13 | $46.84 | 552,500 | — | — |
| 2008-05-15 | $35.80 | $45.16 | 533,100 | — | — |
| 2008-05-14 | $35.87 | $45.25 | 423,500 | — | — |
| 2008-05-13 | $35.49 | $44.77 | 403,300 | — | — |
| 2008-05-12 | $35.29 | $44.52 | 843,700 | — | — |
| 2008-05-09 | $34.71 | $43.78 | 703,500 | — | — |
| 2008-05-08 | $35.73 | $45.07 | 1,158,800 | — | — |
| 2008-05-07 | $35.11 | $44.29 | 2,314,000 | — | — |
| 2008-05-06 | $36.55 | $46.11 | 785,800 | — | — |
| 2008-05-05 | $36.40 | $45.92 | 795,500 | — | — |
| 2008-05-02 | $36.58 | $46.14 | 587,500 | — | — |
| 2008-05-01 | $37.00 | $46.67 | 633,100 | — | — |
| 2008-04-30 | $36.28 | $45.76 | 861,400 | — | — |
| 2008-04-29 | $36.50 | $46.04 | 465,400 | — | — |
| 2008-04-28 | $36.49 | $46.03 | 1,254,300 | — | — |
| 2008-04-25 | $35.42 | $44.68 | 573,000 | — | — |
| 2008-04-24 | $35.63 | $44.94 | 707,700 | — | — |
| 2008-04-23 | $35.05 | $44.21 | 544,100 | — | — |
| 2008-04-22 | $36.58 | $46.14 | 463,400 | — | — |
| 2008-04-21 | $37.37 | $47.14 | 605,300 | — | — |
| 2008-04-18 | $37.48 | $47.28 | 925,400 | — | — |
| 2008-04-17 | $37.53 | $47.34 | 373,100 | — | — |
| 2008-04-16 | $37.41 | $47.19 | 834,900 | — | — |
| 2008-04-15 | $36.58 | $46.14 | 661,400 | — | — |
| 2008-04-14 | $36.30 | $45.79 | 593,400 | — | — |
| 2008-04-11 | $36.24 | $45.71 | 330,900 | — | — |
| 2008-04-10 | $36.48 | $46.02 | 658,000 | — | — |
| 2008-04-09 | $36.03 | $45.45 | 627,600 | — | — |
| 2008-04-08 | $35.84 | $45.21 | 454,200 | — | — |
| 2008-04-07 | $35.92 | $45.31 | 531,000 | — | — |
| 2008-04-04 | $36.50 | $46.04 | 390,400 | — | — |
| 2008-04-03 | $36.74 | $46.35 | 572,900 | — | — |
| 2008-04-02 | $36.86 | $46.50 | 606,200 | — | — |
| 2008-04-01 | $37.30 | $47.05 | 701,800 | — | — |
| 2008-03-31 | $35.55 | $44.84 | 771,300 | — | — |
| 2008-03-28 | $34.67 | $43.73 | 1,044,000 | — | — |
| 2008-03-27 | $35.79 | $45.15 | 617,600 | — | — |
| 2008-03-26 | $36.52 | $46.07 | 493,800 | — | — |
| 2008-03-25 | $37.30 | $47.05 | 688,200 | — | — |
| 2008-03-24 | $37.47 | $47.27 | 978,000 | — | — |
| 2008-03-20 | $34.99 | $44.14 | 866,700 | — | — |
| 2008-03-19 | $34.18 | $43.12 | 1,086,400 | — | — |
| 2008-03-18 | $34.70 | $43.77 | 994,800 | — | — |
| 2008-03-17 | $34.29 | $43.00 | 1,148,700 | — | — |
| 2008-03-14 | $34.85 | $43.70 | 1,191,700 | — | — |
| 2008-03-13 | $35.82 | $44.92 | 967,700 | — | — |
| 2008-03-12 | $34.52 | $43.29 | 669,800 | — | — |
| 2008-03-11 | $34.18 | $42.86 | 703,400 | — | — |
| 2008-03-10 | $33.01 | $41.40 | 968,000 | — | — |
| 2008-03-07 | $33.83 | $42.43 | 1,039,900 | — | — |
| 2008-03-06 | $34.05 | $42.70 | 623,500 | — | — |
| 2008-03-05 | $34.95 | $43.83 | 992,000 | — | — |
| 2008-03-04 | $34.81 | $43.65 | 1,010,200 | — | — |
| 2008-03-03 | $35.52 | $44.54 | 508,600 | — | — |
| 2008-02-29 | $35.56 | $44.59 | 703,400 | — | — |
| 2008-02-28 | $36.52 | $45.80 | 555,600 | — | — |
| 2008-02-27 | $36.81 | $46.16 | 637,000 | — | — |
| 2008-02-26 | $36.94 | $46.33 | 752,600 | — | — |
| 2008-02-25 | $36.28 | $45.50 | 380,900 | — | — |
| 2008-02-22 | $36.17 | $45.36 | 436,900 | — | — |
| 2008-02-21 | $35.70 | $44.77 | 481,300 | — | — |
| 2008-02-20 | $36.03 | $45.18 | 648,800 | — | — |
| 2008-02-19 | $34.81 | $43.65 | 546,400 | — | — |
| 2008-02-15 | $34.34 | $43.06 | 598,900 | — | — |
| 2008-02-14 | $34.47 | $43.23 | 518,900 | — | — |
| 2008-02-13 | $34.89 | $43.75 | 399,300 | — | — |
| 2008-02-12 | $34.46 | $43.22 | 734,300 | — | — |
| 2008-02-11 | $35.35 | $44.33 | 456,800 | — | — |
| 2008-02-08 | $35.21 | $44.16 | 388,900 | — | — |
| 2008-02-07 | $35.14 | $44.07 | 549,800 | — | — |
| 2008-02-06 | $34.42 | $43.17 | 557,000 | — | — |
| 2008-02-05 | $35.39 | $44.38 | 753,500 | — | — |
| 2008-02-04 | $37.18 | $46.63 | 655,600 | — | — |
| 2008-02-01 | $38.25 | $47.97 | 887,800 | — | — |
| 2008-01-31 | $37.70 | $47.28 | 2,434,400 | — | — |
| 2008-01-30 | $34.53 | $43.30 | 780,500 | — | — |
| 2008-01-29 | $35.00 | $43.89 | 1,426,900 | — | — |
| 2008-01-28 | $33.80 | $42.39 | 1,235,100 | — | — |
| 2008-01-25 | $33.40 | $41.89 | 1,222,300 | — | — |
| 2008-01-24 | $35.27 | $44.23 | 1,257,600 | — | — |
| 2008-01-23 | $34.01 | $42.65 | 1,115,800 | — | — |
| 2008-01-22 | $31.08 | $38.98 | 972,400 | — | — |
| 2008-01-18 | $29.45 | $36.93 | 949,000 | — | — |
| 2008-01-17 | $29.05 | $36.43 | 1,060,100 | — | — |
| 2008-01-16 | $30.55 | $38.31 | 1,024,100 | — | — |
| 2008-01-15 | $30.51 | $38.26 | 1,110,400 | — | — |
| 2008-01-14 | $30.76 | $38.58 | 904,800 | — | — |
| 2008-01-11 | $30.84 | $38.68 | 924,800 | — | — |
| 2008-01-10 | $31.79 | $39.87 | 935,900 | — | — |
| 2008-01-09 | $30.87 | $38.71 | 1,011,100 | — | — |
| 2008-01-08 | $30.49 | $38.24 | 779,700 | — | — |
| 2008-01-07 | $32.41 | $40.64 | 1,264,600 | — | — |
| 2008-01-04 | $33.97 | $42.60 | 823,200 | — | — |
| 2008-01-03 | $35.36 | $44.34 | 713,300 | — | — |
| 2008-01-02 | $35.78 | $44.87 | 529,400 | — | — |