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
- 1993-10-05 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 | $17.83 | $18.92 | 699,900 | — | — |
| 2008-12-30 | $17.20 | $18.25 | 459,900 | — | — |
| 2008-12-29 | $16.74 | $17.76 | 662,000 | — | — |
| 2008-12-26 | $17.47 | $18.54 | 273,200 | — | — |
| 2008-12-24 | $17.14 | $18.19 | 191,600 | — | — |
| 2008-12-23 | $17.25 | $18.30 | 310,400 | — | — |
| 2008-12-22 | $17.30 | $18.36 | 579,300 | — | — |
| 2008-12-19 | $17.62 | $18.70 | 1,071,700 | — | — |
| 2008-12-18 | $17.71 | $18.79 | 722,300 | — | — |
| 2008-12-17 | $17.76 | $18.85 | 681,900 | — | — |
| 2008-12-16 | $17.29 | $18.35 | 877,100 | — | — |
| 2008-12-15 | $15.87 | $16.84 | 470,500 | — | — |
| 2008-12-12 | $16.11 | $17.09 | 641,000 | — | — |
| 2008-12-11 | $15.96 | $16.94 | 849,000 | — | — |
| 2008-12-10 | $16.61 | $17.63 | 800,400 | — | — |
| 2008-12-09 | $16.13 | $17.12 | 1,122,900 | — | — |
| 2008-12-08 | $16.91 | $17.94 | 850,400 | — | — |
| 2008-12-05 | $16.07 | $17.05 | 1,033,800 | — | — |
| 2008-12-04 | $15.87 | $16.84 | 739,700 | — | — |
| 2008-12-03 | $16.29 | $17.29 | 823,500 | — | — |
| 2008-12-02 | $15.64 | $16.60 | 1,286,500 | — | — |
| 2008-12-01 | $14.82 | $15.73 | 1,581,600 | — | — |
| 2008-11-28 | $15.36 | $16.30 | 208,500 | — | — |
| 2008-11-26 | $15.37 | $16.31 | 1,472,500 | — | — |
| 2008-11-25 | $14.60 | $15.49 | 1,327,800 | — | — |
| 2008-11-24 | $14.38 | $15.26 | 2,021,500 | — | — |
| 2008-11-21 | $14.51 | $15.40 | 1,205,100 | — | — |
| 2008-11-20 | $13.53 | $14.36 | 1,416,200 | — | — |
| 2008-11-19 | $13.75 | $14.59 | 1,019,800 | — | — |
| 2008-11-18 | $15.10 | $16.02 | 1,038,800 | — | — |
| 2008-11-17 | $16.00 | $16.98 | 868,000 | — | — |
| 2008-11-14 | $15.78 | $16.74 | 1,105,300 | — | — |
| 2008-11-13 | $17.16 | $18.21 | 1,383,200 | — | — |
| 2008-11-12 | $14.59 | $15.48 | 672,800 | — | — |
| 2008-11-11 | $15.87 | $16.84 | 866,000 | — | — |
| 2008-11-10 | $16.44 | $17.44 | 624,000 | — | — |
| 2008-11-07 | $17.21 | $18.26 | 307,400 | — | — |
| 2008-11-06 | $16.91 | $17.94 | 452,700 | — | — |
| 2008-11-05 | $17.56 | $18.63 | 823,100 | — | — |
| 2008-11-04 | $19.38 | $20.56 | 677,500 | — | — |
| 2008-11-03 | $19.10 | $20.27 | 880,000 | — | — |
| 2008-10-31 | $18.40 | $19.52 | 1,051,900 | — | — |
| 2008-10-30 | $17.53 | $18.60 | 1,295,000 | — | — |
| 2008-10-29 | $16.38 | $17.38 | 1,205,300 | — | — |
| 2008-10-28 | $16.66 | $17.68 | 1,049,900 | — | — |
| 2008-10-27 | $15.67 | $16.63 | 1,205,700 | — | — |
| 2008-10-24 | $16.22 | $17.21 | 1,216,600 | — | — |
| 2008-10-23 | $16.64 | $17.66 | 765,400 | — | — |
| 2008-10-22 | $16.91 | $17.94 | 614,000 | — | — |
| 2008-10-21 | $17.80 | $18.89 | 574,400 | — | — |
| 2008-10-20 | $18.62 | $19.76 | 693,000 | — | — |
| 2008-10-17 | $18.15 | $19.26 | 955,200 | — | — |
| 2008-10-16 | $18.55 | $19.68 | 1,233,800 | — | — |
| 2008-10-15 | $17.44 | $18.51 | 703,700 | — | — |
| 2008-10-14 | $19.23 | $20.41 | 987,100 | — | — |
| 2008-10-13 | $20.34 | $21.58 | 884,900 | — | — |
| 2008-10-10 | $17.61 | $18.69 | 1,703,200 | — | — |
| 2008-10-09 | $17.24 | $18.29 | 1,291,900 | — | — |
| 2008-10-08 | $17.87 | $18.96 | 993,900 | — | — |
| 2008-10-07 | $17.84 | $18.93 | 1,124,200 | — | — |
| 2008-10-06 | $18.60 | $19.74 | 1,549,800 | — | — |
| 2008-10-03 | $19.72 | $20.93 | 1,415,100 | — | — |
| 2008-10-02 | $19.34 | $20.52 | 1,232,900 | — | — |
| 2008-10-01 | $21.05 | $22.34 | 2,188,100 | — | — |
| 2008-09-30 | $22.68 | $24.07 | 1,024,500 | — | — |
| 2008-09-29 | $22.18 | $23.54 | 962,600 | — | — |
| 2008-09-26 | $23.86 | $25.32 | 816,400 | — | — |
| 2008-09-25 | $24.02 | $25.49 | 895,200 | — | — |
| 2008-09-24 | $22.98 | $24.38 | 779,400 | — | — |
| 2008-09-23 | $23.51 | $24.95 | 512,000 | — | — |
| 2008-09-22 | $24.29 | $25.77 | 587,200 | — | — |
| 2008-09-19 | $25.00 | $26.53 | 1,467,800 | — | — |
| 2008-09-18 | $23.52 | $24.96 | 1,599,900 | — | — |
| 2008-09-17 | $22.90 | $24.30 | 753,900 | — | — |
| 2008-09-16 | $24.02 | $25.49 | 880,500 | — | — |
| 2008-09-15 | $23.68 | $25.13 | 1,102,700 | — | — |
| 2008-09-12 | $23.78 | $25.23 | 873,200 | — | — |
| 2008-09-11 | $24.23 | $25.71 | 952,200 | — | — |
| 2008-09-10 | $24.20 | $25.68 | 867,400 | — | — |
| 2008-09-09 | $23.60 | $25.04 | 1,564,300 | — | — |
| 2008-09-08 | $26.49 | $28.11 | 815,600 | — | — |
| 2008-09-05 | $25.82 | $27.40 | 658,900 | — | — |
| 2008-09-04 | $26.57 | $28.19 | 781,300 | — | — |
| 2008-09-03 | $26.88 | $28.52 | 622,600 | — | — |
| 2008-09-02 | $26.72 | $28.35 | 645,300 | — | — |
| 2008-08-29 | $26.41 | $28.02 | 451,200 | — | — |
| 2008-08-28 | $27.17 | $28.83 | 820,600 | — | — |
| 2008-08-27 | $26.93 | $28.58 | 609,700 | — | — |
| 2008-08-26 | $26.36 | $27.97 | 314,700 | — | — |
| 2008-08-25 | $25.93 | $27.51 | 321,700 | — | — |
| 2008-08-22 | $26.78 | $28.42 | 429,100 | — | — |
| 2008-08-21 | $26.33 | $27.94 | 729,600 | — | — |
| 2008-08-20 | $26.93 | $28.58 | 735,700 | — | — |
| 2008-08-19 | $27.28 | $28.95 | 503,700 | — | — |
| 2008-08-18 | $27.81 | $29.51 | 792,700 | — | — |
| 2008-08-15 | $27.62 | $29.31 | 989,800 | — | — |
| 2008-08-14 | $27.49 | $29.17 | 576,200 | — | — |
| 2008-08-13 | $27.63 | $29.32 | 1,089,000 | — | — |
| 2008-08-12 | $26.99 | $28.64 | 742,200 | — | — |
| 2008-08-11 | $27.28 | $28.95 | 772,200 | — | — |
| 2008-08-08 | $26.46 | $28.08 | 982,000 | — | — |
| 2008-08-07 | $25.69 | $27.26 | 1,017,400 | — | — |
| 2008-08-06 | $24.92 | $26.44 | 521,200 | — | — |
| 2008-08-05 | $25.02 | $26.55 | 881,900 | — | — |
| 2008-08-04 | $24.70 | $26.21 | 1,015,100 | — | — |
| 2008-08-01 | $23.70 | $25.15 | 1,009,600 | — | — |
| 2008-07-31 | $24.36 | $25.85 | 701,900 | — | — |
| 2008-07-30 | $25.06 | $26.59 | 1,405,600 | — | — |
| 2008-07-29 | $23.34 | $24.77 | 424,200 | — | — |
| 2008-07-28 | $22.20 | $23.56 | 202,300 | — | — |
| 2008-07-25 | $22.69 | $24.08 | 471,700 | — | — |
| 2008-07-24 | $22.37 | $23.74 | 463,000 | — | — |
| 2008-07-23 | $22.13 | $23.48 | 398,200 | — | — |
| 2008-07-22 | $22.28 | $23.64 | 462,500 | — | — |
| 2008-07-21 | $21.59 | $22.91 | 252,500 | — | — |
| 2008-07-18 | $21.58 | $22.90 | 385,900 | — | — |
| 2008-07-17 | $21.42 | $22.73 | 600,600 | — | — |
| 2008-07-16 | $21.30 | $22.60 | 425,300 | — | — |
| 2008-07-15 | $20.43 | $21.68 | 525,600 | — | — |
| 2008-07-14 | $20.31 | $21.55 | 706,900 | — | — |
| 2008-07-11 | $20.71 | $21.98 | 909,900 | — | — |
| 2008-07-10 | $20.33 | $21.57 | 855,900 | — | — |
| 2008-07-09 | $19.75 | $20.96 | 544,600 | — | — |
| 2008-07-08 | $19.98 | $21.20 | 586,800 | — | — |
| 2008-07-07 | $19.64 | $20.84 | 1,130,500 | — | — |
| 2008-07-03 | $19.74 | $20.95 | 301,200 | — | — |
| 2008-07-02 | $19.57 | $20.77 | 488,700 | — | — |
| 2008-07-01 | $20.05 | $21.28 | 884,300 | — | — |
| 2008-06-30 | $20.72 | $21.99 | 690,900 | — | — |
| 2008-06-27 | $20.85 | $22.12 | 809,400 | — | — |
| 2008-06-26 | $20.79 | $22.06 | 527,500 | — | — |
| 2008-06-25 | $21.63 | $22.95 | 611,100 | — | — |
| 2008-06-24 | $20.84 | $22.11 | 474,500 | — | — |
| 2008-06-23 | $21.13 | $22.42 | 257,000 | — | — |
| 2008-06-20 | $21.49 | $22.80 | 1,007,700 | — | — |
| 2008-06-19 | $22.36 | $23.73 | 681,300 | — | — |
| 2008-06-18 | $21.80 | $23.13 | 531,300 | — | — |
| 2008-06-17 | $21.50 | $22.81 | 429,100 | — | — |
| 2008-06-16 | $21.47 | $22.78 | 639,500 | — | — |
| 2008-06-13 | $21.51 | $22.82 | 388,600 | — | — |
| 2008-06-12 | $21.20 | $22.50 | 679,000 | — | — |
| 2008-06-11 | $21.02 | $22.30 | 566,300 | — | — |
| 2008-06-10 | $21.84 | $23.17 | 597,200 | — | — |
| 2008-06-09 | $21.95 | $23.29 | 486,300 | — | — |
| 2008-06-06 | $22.30 | $23.66 | 682,400 | — | — |
| 2008-06-05 | $23.35 | $24.78 | 978,300 | — | — |
| 2008-06-04 | $22.44 | $23.81 | 666,000 | — | — |
| 2008-06-03 | $21.73 | $23.06 | 1,557,900 | — | — |
| 2008-06-02 | $21.49 | $22.80 | 553,400 | — | — |
| 2008-05-30 | $21.79 | $23.12 | 1,205,300 | — | — |
| 2008-05-29 | $21.81 | $23.14 | 506,800 | — | — |
| 2008-05-28 | $21.50 | $22.81 | 357,100 | — | — |
| 2008-05-27 | $21.71 | $23.04 | 352,600 | — | — |
| 2008-05-23 | $21.29 | $22.59 | 461,200 | — | — |
| 2008-05-22 | $21.62 | $22.94 | 342,800 | — | — |
| 2008-05-21 | $21.72 | $23.05 | 416,100 | — | — |
| 2008-05-20 | $22.13 | $23.48 | 561,500 | — | — |
| 2008-05-19 | $22.40 | $23.77 | 683,600 | — | — |
| 2008-05-16 | $22.46 | $23.83 | 764,200 | — | — |
| 2008-05-15 | $23.27 | $24.69 | 499,100 | — | — |
| 2008-05-14 | $23.52 | $24.96 | 493,800 | — | — |
| 2008-05-13 | $24.00 | $25.47 | 606,000 | — | — |
| 2008-05-12 | $23.48 | $24.91 | 1,041,400 | — | — |
| 2008-05-09 | $23.88 | $25.34 | 625,800 | — | — |
| 2008-05-08 | $24.11 | $25.58 | 785,300 | — | — |
| 2008-05-07 | $23.69 | $25.14 | 1,026,300 | — | — |
| 2008-05-06 | $23.30 | $24.72 | 553,100 | — | — |
| 2008-05-05 | $23.47 | $24.90 | 790,500 | — | — |
| 2008-05-02 | $23.12 | $24.53 | 513,900 | — | — |
| 2008-05-01 | $23.08 | $24.49 | 602,100 | — | — |
| 2008-04-30 | $22.92 | $24.32 | 521,800 | — | — |
| 2008-04-29 | $22.16 | $23.51 | 570,000 | — | — |
| 2008-04-28 | $22.62 | $24.00 | 375,400 | — | — |
| 2008-04-25 | $22.94 | $24.34 | 316,200 | — | — |
| 2008-04-24 | $22.41 | $23.78 | 456,100 | — | — |
| 2008-04-23 | $21.65 | $22.97 | 505,100 | — | — |
| 2008-04-22 | $21.42 | $22.73 | 614,200 | — | — |
| 2008-04-21 | $21.92 | $23.26 | 423,500 | — | — |
| 2008-04-18 | $22.35 | $23.72 | 489,900 | — | — |
| 2008-04-17 | $21.69 | $23.02 | 412,000 | — | — |
| 2008-04-16 | $22.31 | $23.67 | 931,000 | — | — |
| 2008-04-15 | $20.92 | $22.20 | 413,500 | — | — |
| 2008-04-14 | $20.33 | $21.57 | 553,200 | — | — |
| 2008-04-11 | $20.09 | $21.32 | 460,300 | — | — |
| 2008-04-10 | $21.12 | $22.41 | 569,700 | — | — |
| 2008-04-09 | $20.06 | $21.29 | 613,400 | — | — |
| 2008-04-08 | $20.89 | $22.17 | 417,000 | — | — |
| 2008-04-07 | $20.72 | $21.99 | 349,100 | — | — |
| 2008-04-04 | $20.76 | $22.03 | 302,500 | — | — |
| 2008-04-03 | $20.68 | $21.94 | 310,100 | — | — |
| 2008-04-02 | $20.34 | $21.58 | 457,900 | — | — |
| 2008-04-01 | $19.97 | $21.19 | 603,900 | — | — |
| 2008-03-31 | $19.34 | $20.52 | 1,072,400 | — | — |
| 2008-03-28 | $19.25 | $20.43 | 1,200,500 | — | — |
| 2008-03-27 | $20.10 | $21.33 | 540,300 | — | — |
| 2008-03-26 | $20.50 | $21.75 | 1,266,000 | — | — |
| 2008-03-25 | $21.06 | $22.35 | 922,400 | — | — |
| 2008-03-24 | $21.21 | $22.51 | 668,200 | — | — |
| 2008-03-20 | $20.27 | $21.51 | 1,636,300 | — | — |
| 2008-03-19 | $19.55 | $20.74 | 606,200 | — | — |
| 2008-03-18 | $19.94 | $21.16 | 782,600 | — | — |
| 2008-03-17 | $18.99 | $20.15 | 638,900 | — | — |
| 2008-03-14 | $19.54 | $20.73 | 901,200 | — | — |
| 2008-03-13 | $20.05 | $21.28 | 664,900 | — | — |
| 2008-03-12 | $19.67 | $20.87 | 976,500 | — | — |
| 2008-03-11 | $19.19 | $20.36 | 719,800 | — | — |
| 2008-03-10 | $17.98 | $19.08 | 1,145,700 | — | — |
| 2008-03-07 | $18.45 | $19.58 | 882,000 | — | — |
| 2008-03-06 | $19.01 | $20.17 | 763,600 | — | — |
| 2008-03-05 | $19.50 | $20.69 | 535,500 | — | — |
| 2008-03-04 | $19.56 | $20.76 | 793,800 | — | — |
| 2008-03-03 | $19.22 | $20.39 | 612,700 | — | — |
| 2008-02-29 | $18.91 | $20.07 | 686,400 | — | — |
| 2008-02-28 | $19.40 | $20.59 | 526,900 | — | — |
| 2008-02-27 | $19.52 | $20.71 | 713,200 | — | — |
| 2008-02-26 | $19.91 | $21.13 | 925,800 | — | — |
| 2008-02-25 | $19.37 | $20.55 | 541,000 | — | — |
| 2008-02-22 | $19.01 | $20.17 | 706,000 | — | — |
| 2008-02-21 | $18.86 | $20.01 | 996,900 | — | — |
| 2008-02-20 | $18.97 | $20.13 | 810,800 | — | — |
| 2008-02-19 | $18.14 | $19.25 | 1,542,400 | — | — |
| 2008-02-15 | $18.10 | $19.21 | 695,400 | — | — |
| 2008-02-14 | $17.92 | $19.02 | 640,000 | — | — |
| 2008-02-13 | $18.53 | $19.66 | 1,438,600 | — | — |
| 2008-02-12 | $17.43 | $18.50 | 601,000 | — | — |
| 2008-02-11 | $16.59 | $17.60 | 875,300 | — | — |
| 2008-02-08 | $16.70 | $17.72 | 1,173,500 | — | — |
| 2008-02-07 | $17.25 | $18.30 | 1,449,800 | — | — |
| 2008-02-06 | $14.77 | $15.67 | 1,221,300 | — | — |
| 2008-02-05 | $14.80 | $15.70 | 489,000 | — | — |
| 2008-02-04 | $15.00 | $15.92 | 528,500 | — | — |
| 2008-02-01 | $15.20 | $16.13 | 563,500 | — | — |
| 2008-01-31 | $14.83 | $15.74 | 593,500 | — | — |
| 2008-01-30 | $14.75 | $15.65 | 533,100 | — | — |
| 2008-01-29 | $15.01 | $15.93 | 683,300 | — | — |
| 2008-01-28 | $14.43 | $15.31 | 879,500 | — | — |
| 2008-01-25 | $14.36 | $15.24 | 1,019,900 | — | — |
| 2008-01-24 | $14.37 | $15.25 | 1,031,300 | — | — |
| 2008-01-23 | $14.55 | $15.44 | 955,900 | — | — |
| 2008-01-22 | $14.49 | $15.38 | 740,300 | — | — |
| 2008-01-18 | $14.72 | $15.62 | 1,303,600 | — | — |
| 2008-01-17 | $15.40 | $16.34 | 976,100 | — | — |
| 2008-01-16 | $15.62 | $16.57 | 880,000 | — | — |
| 2008-01-15 | $15.61 | $16.56 | 639,300 | — | — |
| 2008-01-14 | $16.00 | $16.98 | 449,400 | — | — |
| 2008-01-11 | $16.08 | $17.06 | 341,000 | — | — |
| 2008-01-10 | $16.68 | $17.70 | 692,400 | — | — |
| 2008-01-09 | $16.24 | $17.23 | 1,009,100 | — | — |
| 2008-01-08 | $16.79 | $17.82 | 1,065,900 | — | — |
| 2008-01-07 | $16.51 | $17.52 | 873,600 | — | — |
| 2008-01-04 | $15.98 | $16.96 | 614,300 | — | — |
| 2008-01-03 | $16.83 | $17.86 | 463,300 | — | — |
| 2008-01-02 | $17.14 | $18.19 | 466,100 | — | — |