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
- 1993-04-08 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 | $16.70 | $16.70 | 793,400 | — | — |
| 2008-12-30 | $16.50 | $16.50 | 435,000 | — | — |
| 2008-12-29 | $15.47 | $15.47 | 687,900 | — | — |
| 2008-12-26 | $16.09 | $16.09 | 232,500 | — | — |
| 2008-12-24 | $15.41 | $15.41 | 158,600 | — | — |
| 2008-12-23 | $15.66 | $15.66 | 871,400 | — | — |
| 2008-12-22 | $15.75 | $15.75 | 806,200 | — | — |
| 2008-12-19 | $15.53 | $15.53 | 1,209,800 | — | — |
| 2008-12-18 | $15.41 | $15.41 | 1,040,300 | — | — |
| 2008-12-17 | $14.59 | $14.59 | 1,518,000 | — | — |
| 2008-12-16 | $14.14 | $14.14 | 1,184,400 | — | — |
| 2008-12-15 | $13.63 | $13.63 | 659,700 | — | — |
| 2008-12-12 | $13.80 | $13.80 | 865,800 | — | — |
| 2008-12-11 | $14.14 | $14.14 | 533,400 | — | — |
| 2008-12-10 | $15.34 | $15.34 | 562,600 | — | — |
| 2008-12-09 | $14.81 | $14.81 | 813,200 | — | — |
| 2008-12-08 | $15.46 | $15.46 | 762,400 | — | — |
| 2008-12-05 | $14.13 | $14.13 | 470,300 | — | — |
| 2008-12-04 | $13.56 | $13.56 | 740,600 | — | — |
| 2008-12-03 | $14.44 | $14.44 | 631,200 | — | — |
| 2008-12-02 | $13.85 | $13.85 | 459,300 | — | — |
| 2008-12-01 | $13.30 | $13.30 | 737,000 | — | — |
| 2008-11-28 | $15.20 | $15.20 | 252,000 | — | — |
| 2008-11-26 | $15.08 | $15.08 | 636,200 | — | — |
| 2008-11-25 | $13.55 | $13.55 | 795,300 | — | — |
| 2008-11-24 | $13.51 | $13.51 | 1,157,200 | — | — |
| 2008-11-21 | $13.00 | $13.00 | 1,875,100 | — | — |
| 2008-11-20 | $12.03 | $12.03 | 1,974,400 | — | — |
| 2008-11-19 | $11.89 | $11.89 | 864,300 | — | — |
| 2008-11-18 | $13.55 | $13.55 | 1,015,200 | — | — |
| 2008-11-17 | $14.15 | $14.15 | 682,500 | — | — |
| 2008-11-14 | $14.69 | $14.69 | 768,000 | — | — |
| 2008-11-13 | $16.33 | $16.33 | 1,232,400 | — | — |
| 2008-11-12 | $15.13 | $15.13 | 1,482,200 | — | — |
| 2008-11-11 | $15.82 | $15.82 | 2,226,600 | — | — |
| 2008-11-10 | $14.98 | $14.98 | 1,468,700 | — | — |
| 2008-11-07 | $14.64 | $14.64 | 1,783,500 | — | — |
| 2008-11-06 | $15.22 | $15.22 | 1,954,300 | — | — |
| 2008-11-05 | $16.48 | $16.48 | 1,403,600 | — | — |
| 2008-11-04 | $19.00 | $19.00 | 513,200 | — | — |
| 2008-11-03 | $18.00 | $18.00 | 639,900 | — | — |
| 2008-10-31 | $18.15 | $18.15 | 1,417,900 | — | — |
| 2008-10-30 | $17.39 | $17.39 | 689,700 | — | — |
| 2008-10-29 | $17.29 | $17.29 | 1,094,200 | — | — |
| 2008-10-28 | $17.35 | $17.35 | 928,600 | — | — |
| 2008-10-27 | $15.35 | $15.35 | 621,700 | — | — |
| 2008-10-24 | $15.92 | $15.92 | 1,193,900 | — | — |
| 2008-10-23 | $16.06 | $16.06 | 1,154,900 | — | — |
| 2008-10-22 | $16.68 | $16.68 | 893,300 | — | — |
| 2008-10-21 | $17.86 | $17.86 | 1,384,300 | — | — |
| 2008-10-20 | $17.33 | $17.33 | 1,552,900 | — | — |
| 2008-10-17 | $17.85 | $17.85 | 1,197,300 | — | — |
| 2008-10-16 | $18.30 | $18.30 | 1,826,100 | — | — |
| 2008-10-15 | $16.86 | $16.86 | 2,293,000 | — | — |
| 2008-10-14 | $18.97 | $18.97 | 3,490,200 | — | — |
| 2008-10-13 | $21.14 | $21.14 | 2,464,400 | — | — |
| 2008-10-10 | $20.96 | $20.96 | 2,361,600 | — | — |
| 2008-10-09 | $21.35 | $21.35 | 1,750,600 | — | — |
| 2008-10-08 | $22.88 | $22.88 | 1,634,300 | — | — |
| 2008-10-07 | $23.71 | $23.71 | 1,231,900 | — | — |
| 2008-10-06 | $24.80 | $24.80 | 1,634,500 | — | — |
| 2008-10-03 | $25.34 | $25.34 | 1,455,300 | — | — |
| 2008-10-02 | $26.20 | $26.20 | 945,300 | — | — |
| 2008-10-01 | $28.17 | $28.17 | 777,100 | — | — |
| 2008-09-30 | $28.23 | $28.23 | 1,320,200 | — | — |
| 2008-09-29 | $26.56 | $26.56 | 1,043,300 | — | — |
| 2008-09-26 | $27.33 | $27.33 | 642,200 | — | — |
| 2008-09-25 | $27.09 | $27.09 | 609,400 | — | — |
| 2008-09-24 | $26.50 | $26.50 | 955,700 | — | — |
| 2008-09-23 | $26.71 | $26.71 | 944,500 | — | — |
| 2008-09-22 | $27.01 | $27.01 | 751,400 | — | — |
| 2008-09-19 | $27.72 | $27.72 | 1,965,500 | — | — |
| 2008-09-18 | $27.00 | $27.00 | 2,240,300 | — | — |
| 2008-09-17 | $26.05 | $26.05 | 1,468,900 | — | — |
| 2008-09-16 | $27.46 | $27.46 | 1,883,800 | — | — |
| 2008-09-15 | $27.90 | $27.90 | 916,300 | — | — |
| 2008-09-12 | $29.07 | $29.07 | 1,172,700 | — | — |
| 2008-09-11 | $30.02 | $30.02 | 966,500 | — | — |
| 2008-09-10 | $30.35 | $30.35 | 724,000 | — | — |
| 2008-09-09 | $30.58 | $30.58 | 1,064,000 | — | — |
| 2008-09-08 | $30.97 | $30.97 | 735,600 | — | — |
| 2008-09-05 | $29.69 | $29.69 | 737,600 | — | — |
| 2008-09-04 | $30.02 | $30.02 | 828,400 | — | — |
| 2008-09-03 | $31.01 | $31.01 | 868,700 | — | — |
| 2008-09-02 | $30.87 | $30.87 | 1,541,900 | — | — |
| 2008-08-29 | $29.92 | $29.92 | 740,200 | — | — |
| 2008-08-28 | $29.79 | $29.79 | 616,000 | — | — |
| 2008-08-27 | $29.43 | $29.43 | 793,300 | — | — |
| 2008-08-26 | $28.88 | $28.88 | 864,800 | — | — |
| 2008-08-25 | $28.25 | $28.25 | 976,300 | — | — |
| 2008-08-22 | $29.51 | $29.51 | 572,800 | — | — |
| 2008-08-21 | $29.06 | $29.06 | 522,100 | — | — |
| 2008-08-20 | $29.33 | $29.33 | 799,000 | — | — |
| 2008-08-19 | $29.70 | $29.70 | 1,058,000 | — | — |
| 2008-08-18 | $30.57 | $30.57 | 653,200 | — | — |
| 2008-08-15 | $31.58 | $31.58 | 672,100 | — | — |
| 2008-08-14 | $31.19 | $31.19 | 1,247,000 | — | — |
| 2008-08-13 | $31.52 | $31.52 | 2,406,600 | — | — |
| 2008-08-12 | $31.94 | $31.94 | 5,697,500 | — | — |
| 2008-08-11 | $28.84 | $28.84 | 1,813,300 | — | — |
| 2008-08-08 | $28.18 | $28.18 | 1,966,800 | — | — |
| 2008-08-07 | $26.32 | $26.32 | 2,357,000 | — | — |
| 2008-08-06 | $27.50 | $27.50 | 1,709,100 | — | — |
| 2008-08-05 | $28.66 | $28.66 | 1,262,700 | — | — |
| 2008-08-04 | $27.37 | $27.37 | 741,100 | — | — |
| 2008-08-01 | $27.26 | $27.26 | 892,500 | — | — |
| 2008-07-31 | $26.78 | $26.78 | 718,300 | — | — |
| 2008-07-30 | $27.64 | $27.64 | 851,000 | — | — |
| 2008-07-29 | $27.46 | $27.46 | 761,800 | — | — |
| 2008-07-28 | $26.90 | $26.90 | 881,700 | — | — |
| 2008-07-25 | $27.10 | $27.10 | 1,016,600 | — | — |
| 2008-07-24 | $27.44 | $27.44 | 1,013,400 | — | — |
| 2008-07-23 | $29.31 | $29.31 | 1,209,200 | — | — |
| 2008-07-22 | $28.63 | $28.63 | 1,074,300 | — | — |
| 2008-07-21 | $27.03 | $27.03 | 978,800 | — | — |
| 2008-07-18 | $27.79 | $27.79 | 2,049,700 | — | — |
| 2008-07-17 | $26.85 | $26.85 | 1,572,700 | — | — |
| 2008-07-16 | $24.93 | $24.93 | 1,020,200 | — | — |
| 2008-07-15 | $23.88 | $23.88 | 1,356,300 | — | — |
| 2008-07-14 | $23.55 | $23.55 | 1,688,900 | — | — |
| 2008-07-11 | $23.05 | $23.05 | 2,361,500 | — | — |
| 2008-07-10 | $24.25 | $24.25 | 1,728,400 | — | — |
| 2008-07-09 | $26.16 | $26.16 | 1,581,000 | — | — |
| 2008-07-08 | $29.32 | $29.32 | 956,900 | — | — |
| 2008-07-07 | $27.27 | $27.27 | 708,400 | — | — |
| 2008-07-03 | $27.71 | $27.71 | 332,200 | — | — |
| 2008-07-02 | $28.14 | $28.14 | 693,100 | — | — |
| 2008-07-01 | $29.08 | $29.08 | 738,100 | — | — |
| 2008-06-30 | $29.07 | $29.07 | 765,100 | — | — |
| 2008-06-27 | $29.92 | $29.92 | 1,447,800 | — | — |
| 2008-06-26 | $30.42 | $30.42 | 862,900 | — | — |
| 2008-06-25 | $31.01 | $31.01 | 820,700 | — | — |
| 2008-06-24 | $29.95 | $29.95 | 868,600 | — | — |
| 2008-06-23 | $30.26 | $30.26 | 563,500 | — | — |
| 2008-06-20 | $30.92 | $30.92 | 1,244,900 | — | — |
| 2008-06-19 | $31.88 | $31.88 | 801,100 | — | — |
| 2008-06-18 | $31.61 | $31.61 | 727,700 | — | — |
| 2008-06-17 | $32.40 | $32.40 | 756,900 | — | — |
| 2008-06-16 | $32.60 | $32.60 | 881,000 | — | — |
| 2008-06-13 | $31.76 | $31.76 | 739,200 | — | — |
| 2008-06-12 | $30.55 | $30.55 | 875,500 | — | — |
| 2008-06-11 | $29.44 | $29.44 | 866,900 | — | — |
| 2008-06-10 | $30.31 | $30.31 | 821,400 | — | — |
| 2008-06-09 | $30.32 | $30.32 | 834,800 | — | — |
| 2008-06-06 | $30.75 | $30.75 | 589,100 | — | — |
| 2008-06-05 | $32.29 | $32.29 | 930,300 | — | — |
| 2008-06-04 | $30.48 | $30.48 | 704,500 | — | — |
| 2008-06-03 | $29.88 | $29.88 | 995,200 | — | — |
| 2008-06-02 | $30.53 | $30.53 | 832,800 | — | — |
| 2008-05-30 | $31.71 | $31.71 | 702,200 | — | — |
| 2008-05-29 | $32.11 | $32.11 | 871,800 | — | — |
| 2008-05-28 | $30.73 | $30.73 | 635,900 | — | — |
| 2008-05-27 | $30.59 | $30.59 | 1,051,000 | — | — |
| 2008-05-23 | $30.39 | $30.39 | 675,500 | — | — |
| 2008-05-22 | $31.33 | $31.33 | 993,300 | — | — |
| 2008-05-21 | $30.72 | $30.72 | 1,604,300 | — | — |
| 2008-05-20 | $32.87 | $32.87 | 898,700 | — | — |
| 2008-05-19 | $33.43 | $33.43 | 781,800 | — | — |
| 2008-05-16 | $33.59 | $33.59 | 1,018,600 | — | — |
| 2008-05-15 | $34.29 | $34.29 | 1,440,500 | — | — |
| 2008-05-14 | $33.79 | $33.79 | 1,350,600 | — | — |
| 2008-05-13 | $34.22 | $34.22 | 3,007,200 | — | — |
| 2008-05-12 | $37.25 | $37.25 | 1,223,500 | — | — |
| 2008-05-09 | $35.36 | $35.36 | 772,300 | — | — |
| 2008-05-08 | $35.58 | $35.58 | 868,900 | — | — |
| 2008-05-07 | $36.12 | $36.12 | 737,900 | — | — |
| 2008-05-06 | $37.47 | $37.47 | 928,000 | — | — |
| 2008-05-05 | $37.20 | $37.20 | 596,000 | — | — |
| 2008-05-02 | $37.00 | $37.00 | 580,700 | — | — |
| 2008-05-01 | $36.73 | $36.73 | 507,100 | — | — |
| 2008-04-30 | $35.79 | $35.79 | 843,000 | — | — |
| 2008-04-29 | $36.36 | $36.36 | 579,300 | — | — |
| 2008-04-28 | $35.68 | $35.68 | 718,800 | — | — |
| 2008-04-25 | $34.46 | $34.46 | 559,900 | — | — |
| 2008-04-24 | $33.78 | $33.78 | 658,100 | — | — |
| 2008-04-23 | $33.22 | $33.22 | 486,200 | — | — |
| 2008-04-22 | $32.23 | $32.23 | 590,700 | — | — |
| 2008-04-21 | $33.36 | $33.36 | 281,000 | — | — |
| 2008-04-18 | $33.94 | $33.94 | 537,900 | — | — |
| 2008-04-17 | $33.63 | $33.63 | 559,500 | — | — |
| 2008-04-16 | $33.26 | $33.26 | 693,900 | — | — |
| 2008-04-15 | $32.05 | $32.05 | 659,400 | — | — |
| 2008-04-14 | $31.11 | $31.11 | 705,000 | — | — |
| 2008-04-11 | $30.70 | $30.70 | 730,900 | — | — |
| 2008-04-10 | $32.19 | $32.19 | 526,200 | — | — |
| 2008-04-09 | $31.71 | $31.71 | 376,700 | — | — |
| 2008-04-08 | $32.04 | $32.04 | 324,800 | — | — |
| 2008-04-07 | $32.57 | $32.57 | 581,100 | — | — |
| 2008-04-04 | $32.56 | $32.56 | 781,200 | — | — |
| 2008-04-03 | $32.06 | $32.06 | 452,400 | — | — |
| 2008-04-02 | $32.40 | $32.40 | 693,100 | — | — |
| 2008-04-01 | $32.20 | $32.20 | 751,900 | — | — |
| 2008-03-31 | $30.54 | $30.54 | 1,123,900 | — | — |
| 2008-03-28 | $30.10 | $30.10 | 1,109,000 | — | — |
| 2008-03-27 | $31.97 | $31.97 | 443,400 | — | — |
| 2008-03-26 | $32.73 | $32.73 | 588,100 | — | — |
| 2008-03-25 | $33.24 | $33.24 | 700,300 | — | — |
| 2008-03-24 | $34.12 | $34.12 | 940,700 | — | — |
| 2008-03-20 | $32.27 | $32.27 | 1,162,700 | — | — |
| 2008-03-19 | $30.61 | $30.61 | 813,900 | — | — |
| 2008-03-18 | $31.77 | $31.77 | 1,023,800 | — | — |
| 2008-03-17 | $29.10 | $29.10 | 1,366,100 | — | — |
| 2008-03-14 | $30.71 | $30.71 | 698,400 | — | — |
| 2008-03-13 | $31.77 | $31.77 | 590,400 | — | — |
| 2008-03-12 | $31.41 | $31.41 | 1,052,900 | — | — |
| 2008-03-11 | $31.01 | $31.01 | 875,200 | — | — |
| 2008-03-10 | $29.68 | $29.68 | 607,700 | — | — |
| 2008-03-07 | $30.89 | $30.89 | 993,600 | — | — |
| 2008-03-06 | $30.96 | $30.96 | 890,000 | — | — |
| 2008-03-05 | $32.11 | $32.11 | 775,700 | — | — |
| 2008-03-04 | $32.06 | $32.06 | 902,300 | — | — |
| 2008-03-03 | $32.00 | $32.00 | 866,100 | — | — |
| 2008-02-29 | $32.18 | $32.18 | 1,872,300 | — | — |
| 2008-02-28 | $32.99 | $32.99 | 1,057,400 | — | — |
| 2008-02-27 | $34.19 | $34.19 | 907,900 | — | — |
| 2008-02-26 | $34.68 | $34.68 | 1,303,700 | — | — |
| 2008-02-25 | $34.06 | $34.06 | 1,266,600 | — | — |
| 2008-02-22 | $34.81 | $34.81 | 813,600 | — | — |
| 2008-02-21 | $34.65 | $34.65 | 1,080,100 | — | — |
| 2008-02-20 | $36.01 | $36.01 | 1,883,700 | — | — |
| 2008-02-19 | $35.63 | $35.63 | 2,911,800 | — | — |
| 2008-02-15 | $34.77 | $34.77 | 965,000 | — | — |
| 2008-02-14 | $34.75 | $34.75 | 850,800 | — | — |
| 2008-02-13 | $36.13 | $36.13 | 1,413,500 | — | — |
| 2008-02-12 | $34.66 | $34.66 | 1,125,400 | — | — |
| 2008-02-11 | $35.50 | $35.50 | 1,021,900 | — | — |
| 2008-02-08 | $35.42 | $35.42 | 1,243,200 | — | — |
| 2008-02-07 | $35.02 | $35.02 | 831,000 | — | — |
| 2008-02-06 | $33.53 | $33.53 | 1,223,500 | — | — |
| 2008-02-05 | $34.58 | $34.58 | 1,762,200 | — | — |
| 2008-02-04 | $33.31 | $33.31 | 1,124,700 | — | — |
| 2008-02-01 | $34.77 | $34.77 | 1,544,700 | — | — |
| 2008-01-31 | $33.98 | $33.98 | 1,452,500 | — | — |
| 2008-01-30 | $32.53 | $32.53 | 644,400 | — | — |
| 2008-01-29 | $32.62 | $32.62 | 748,000 | — | — |
| 2008-01-28 | $32.95 | $32.95 | 1,197,700 | — | — |
| 2008-01-25 | $31.52 | $31.52 | 1,137,200 | — | — |
| 2008-01-24 | $32.05 | $32.05 | 1,238,200 | — | — |
| 2008-01-23 | $32.05 | $32.05 | 1,764,700 | — | — |
| 2008-01-22 | $30.88 | $30.88 | 1,991,600 | — | — |
| 2008-01-18 | $30.24 | $30.24 | 1,249,700 | — | — |
| 2008-01-17 | $31.07 | $31.07 | 1,052,600 | — | — |
| 2008-01-16 | $32.47 | $32.47 | 1,391,800 | — | — |
| 2008-01-15 | $32.60 | $32.60 | 1,847,400 | — | — |
| 2008-01-14 | $35.48 | $35.48 | 876,200 | — | — |
| 2008-01-11 | $34.57 | $34.57 | 975,300 | — | — |
| 2008-01-10 | $36.49 | $36.49 | 1,088,800 | — | — |
| 2008-01-09 | $37.72 | $37.72 | 1,308,300 | — | — |
| 2008-01-08 | $36.19 | $36.19 | 1,194,200 | — | — |
| 2008-01-07 | $37.72 | $37.72 | 1,731,800 | — | — |
| 2008-01-04 | $35.97 | $35.97 | 1,359,500 | — | — |
| 2008-01-03 | $39.70 | $39.70 | 756,000 | — | — |
| 2008-01-02 | $39.79 | $39.79 | 1,660,900 | — | — |