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
- 1992-11-03 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 | $13.48 | $13.48 | 169,000 | — | — |
| 2008-12-30 | $12.24 | $12.24 | 310,100 | — | — |
| 2008-12-29 | $11.62 | $11.62 | 45,500 | — | — |
| 2008-12-26 | $12.87 | $12.87 | 25,800 | — | — |
| 2008-12-24 | $12.55 | $12.55 | 17,400 | — | — |
| 2008-12-23 | $12.88 | $12.88 | 66,600 | — | — |
| 2008-12-22 | $12.42 | $12.42 | 74,900 | — | — |
| 2008-12-19 | $13.59 | $13.59 | 197,000 | — | — |
| 2008-12-18 | $13.85 | $13.85 | 86,100 | — | — |
| 2008-12-17 | $13.23 | $13.23 | 101,300 | — | — |
| 2008-12-16 | $12.95 | $12.95 | 100,100 | — | — |
| 2008-12-15 | $12.28 | $12.28 | 52,200 | — | — |
| 2008-12-12 | $13.11 | $13.11 | 115,000 | — | — |
| 2008-12-11 | $13.35 | $13.35 | 60,500 | — | — |
| 2008-12-10 | $14.40 | $14.40 | 41,000 | — | — |
| 2008-12-09 | $13.77 | $13.77 | 99,700 | — | — |
| 2008-12-08 | $13.00 | $13.00 | 126,700 | — | — |
| 2008-12-05 | $12.60 | $12.60 | 154,500 | — | — |
| 2008-12-04 | $13.14 | $13.14 | 69,200 | — | — |
| 2008-12-03 | $13.95 | $13.95 | 84,900 | — | — |
| 2008-12-02 | $13.57 | $13.57 | 82,300 | — | — |
| 2008-12-01 | $12.89 | $12.89 | 103,500 | — | — |
| 2008-11-28 | $14.98 | $14.98 | 41,800 | — | — |
| 2008-11-26 | $15.00 | $15.00 | 112,400 | — | — |
| 2008-11-25 | $14.36 | $14.36 | 76,600 | — | — |
| 2008-11-24 | $13.97 | $13.97 | 95,200 | — | — |
| 2008-11-21 | $13.89 | $13.89 | 80,400 | — | — |
| 2008-11-20 | $12.45 | $12.45 | 65,000 | — | — |
| 2008-11-19 | $13.81 | $13.81 | 78,400 | — | — |
| 2008-11-18 | $14.02 | $14.02 | 174,500 | — | — |
| 2008-11-17 | $14.50 | $14.50 | 98,500 | — | — |
| 2008-11-14 | $14.70 | $14.70 | 100,400 | — | — |
| 2008-11-13 | $15.58 | $15.58 | 233,000 | — | — |
| 2008-11-12 | $14.72 | $14.72 | 84,100 | — | — |
| 2008-11-11 | $15.30 | $15.30 | 111,200 | — | — |
| 2008-11-10 | $15.82 | $15.82 | 79,400 | — | — |
| 2008-11-07 | $15.98 | $15.98 | 111,100 | — | — |
| 2008-11-06 | $15.64 | $15.64 | 157,300 | — | — |
| 2008-11-05 | $15.33 | $15.33 | 106,400 | — | — |
| 2008-11-04 | $15.95 | $15.95 | 193,000 | — | — |
| 2008-11-03 | $15.34 | $15.34 | 257,900 | — | — |
| 2008-10-31 | $16.44 | $16.44 | 157,900 | — | — |
| 2008-10-30 | $16.00 | $16.00 | 122,900 | — | — |
| 2008-10-29 | $14.41 | $14.41 | 145,300 | — | — |
| 2008-10-28 | $14.74 | $14.74 | 139,600 | — | — |
| 2008-10-27 | $13.47 | $13.47 | 110,000 | — | — |
| 2008-10-24 | $14.22 | $14.22 | 122,600 | — | — |
| 2008-10-23 | $14.04 | $14.04 | 165,800 | — | — |
| 2008-10-22 | $15.03 | $15.03 | 58,500 | — | — |
| 2008-10-21 | $15.69 | $15.69 | 92,000 | — | — |
| 2008-10-20 | $16.37 | $16.37 | 60,600 | — | — |
| 2008-10-17 | $15.71 | $15.71 | 167,700 | — | — |
| 2008-10-16 | $15.20 | $15.20 | 164,800 | — | — |
| 2008-10-15 | $15.10 | $15.10 | 73,400 | — | — |
| 2008-10-14 | $16.60 | $16.60 | 92,700 | — | — |
| 2008-10-13 | $17.35 | $17.35 | 83,300 | — | — |
| 2008-10-10 | $16.00 | $16.00 | 249,000 | — | — |
| 2008-10-09 | $17.04 | $17.04 | 87,900 | — | — |
| 2008-10-08 | $18.96 | $18.96 | 200,500 | — | — |
| 2008-10-07 | $18.95 | $18.95 | 117,500 | — | — |
| 2008-10-06 | $19.98 | $19.98 | 87,400 | — | — |
| 2008-10-03 | $19.40 | $19.40 | 43,700 | — | — |
| 2008-10-02 | $20.28 | $20.28 | 62,100 | — | — |
| 2008-10-01 | $21.80 | $21.80 | 28,200 | — | — |
| 2008-09-30 | $22.77 | $22.77 | 58,700 | — | — |
| 2008-09-29 | $22.02 | $22.02 | 91,400 | — | — |
| 2008-09-26 | $24.34 | $24.34 | 154,800 | — | — |
| 2008-09-25 | $24.50 | $24.50 | 55,200 | — | — |
| 2008-09-24 | $24.50 | $24.50 | 78,800 | — | — |
| 2008-09-23 | $24.52 | $24.52 | 78,000 | — | — |
| 2008-09-22 | $24.88 | $24.88 | 49,500 | — | — |
| 2008-09-19 | $25.15 | $25.15 | 264,200 | — | — |
| 2008-09-18 | $24.12 | $24.12 | 211,500 | — | — |
| 2008-09-17 | $23.01 | $23.01 | 138,200 | — | — |
| 2008-09-16 | $24.57 | $24.57 | 91,400 | — | — |
| 2008-09-15 | $23.67 | $23.67 | 61,400 | — | — |
| 2008-09-12 | $24.67 | $24.67 | 88,300 | — | — |
| 2008-09-11 | $23.95 | $23.95 | 68,000 | — | — |
| 2008-09-10 | $24.33 | $24.33 | 89,400 | — | — |
| 2008-09-09 | $23.58 | $23.58 | 78,800 | — | — |
| 2008-09-08 | $24.72 | $24.72 | 67,600 | — | — |
| 2008-09-05 | $24.02 | $24.02 | 72,200 | — | — |
| 2008-09-04 | $23.18 | $23.18 | 81,000 | — | — |
| 2008-09-03 | $24.07 | $24.07 | 82,200 | — | — |
| 2008-09-02 | $23.47 | $23.47 | 103,300 | — | — |
| 2008-08-29 | $23.45 | $23.45 | 55,300 | — | — |
| 2008-08-28 | $24.30 | $24.30 | 56,600 | — | — |
| 2008-08-27 | $24.61 | $24.61 | 48,700 | — | — |
| 2008-08-26 | $24.47 | $24.47 | 67,000 | — | — |
| 2008-08-25 | $23.87 | $23.87 | 71,200 | — | — |
| 2008-08-22 | $24.49 | $24.49 | 52,100 | — | — |
| 2008-08-21 | $23.93 | $23.93 | 70,100 | — | — |
| 2008-08-20 | $24.16 | $24.16 | 98,300 | — | — |
| 2008-08-19 | $23.28 | $23.28 | 128,200 | — | — |
| 2008-08-18 | $23.70 | $23.70 | 43,100 | — | — |
| 2008-08-15 | $24.50 | $24.50 | 79,300 | — | — |
| 2008-08-14 | $25.04 | $25.04 | 69,000 | — | — |
| 2008-08-13 | $25.05 | $25.05 | 100,900 | — | — |
| 2008-08-12 | $24.54 | $24.54 | 77,700 | — | — |
| 2008-08-11 | $24.48 | $24.48 | 136,100 | — | — |
| 2008-08-08 | $23.28 | $23.28 | 93,100 | — | — |
| 2008-08-07 | $21.18 | $21.18 | 95,600 | — | — |
| 2008-08-06 | $21.10 | $21.10 | 116,500 | — | — |
| 2008-08-05 | $21.11 | $21.11 | 147,400 | — | — |
| 2008-08-04 | $20.19 | $20.19 | 160,600 | — | — |
| 2008-08-01 | $21.45 | $21.45 | 105,300 | — | — |
| 2008-07-31 | $21.39 | $21.39 | 115,000 | — | — |
| 2008-07-30 | $21.95 | $21.95 | 116,500 | — | — |
| 2008-07-29 | $21.85 | $21.85 | 186,600 | — | — |
| 2008-07-28 | $21.86 | $21.86 | 147,200 | — | — |
| 2008-07-25 | $21.73 | $21.73 | 214,400 | — | — |
| 2008-07-24 | $21.27 | $21.27 | 425,000 | — | — |
| 2008-07-23 | $22.50 | $22.50 | 83,000 | — | — |
| 2008-07-22 | $23.00 | $23.00 | 84,900 | — | — |
| 2008-07-21 | $22.70 | $22.70 | 68,600 | — | — |
| 2008-07-18 | $22.97 | $22.97 | 44,200 | — | — |
| 2008-07-17 | $23.20 | $23.20 | 66,400 | — | — |
| 2008-07-16 | $23.30 | $23.30 | 99,000 | — | — |
| 2008-07-15 | $23.30 | $23.30 | 63,700 | — | — |
| 2008-07-14 | $23.31 | $23.31 | 77,800 | — | — |
| 2008-07-11 | $23.11 | $23.11 | 59,800 | — | — |
| 2008-07-10 | $22.60 | $22.60 | 63,700 | — | — |
| 2008-07-09 | $22.45 | $22.45 | 61,900 | — | — |
| 2008-07-08 | $23.37 | $23.37 | 87,800 | — | — |
| 2008-07-07 | $21.90 | $21.90 | 103,300 | — | — |
| 2008-07-03 | $22.13 | $22.13 | 47,000 | — | — |
| 2008-07-02 | $21.59 | $21.59 | 128,700 | — | — |
| 2008-07-01 | $22.67 | $22.67 | 88,800 | — | — |
| 2008-06-30 | $22.60 | $22.60 | 144,600 | — | — |
| 2008-06-27 | $22.29 | $22.29 | 307,200 | — | — |
| 2008-06-26 | $23.23 | $23.23 | 77,200 | — | — |
| 2008-06-25 | $23.93 | $23.93 | 103,200 | — | — |
| 2008-06-24 | $22.83 | $22.83 | 72,700 | — | — |
| 2008-06-23 | $24.25 | $24.25 | 49,200 | — | — |
| 2008-06-20 | $24.55 | $24.55 | 85,200 | — | — |
| 2008-06-19 | $25.11 | $25.11 | 52,100 | — | — |
| 2008-06-18 | $24.83 | $24.83 | 28,400 | — | — |
| 2008-06-17 | $24.89 | $24.89 | 40,000 | — | — |
| 2008-06-16 | $25.15 | $25.15 | 34,200 | — | — |
| 2008-06-13 | $25.89 | $25.89 | 36,600 | — | — |
| 2008-06-12 | $25.43 | $25.43 | 29,900 | — | — |
| 2008-06-11 | $25.61 | $25.61 | 72,600 | — | — |
| 2008-06-10 | $26.18 | $26.18 | 84,900 | — | — |
| 2008-06-09 | $26.42 | $26.42 | 81,500 | — | — |
| 2008-06-06 | $26.47 | $26.47 | 42,100 | — | — |
| 2008-06-05 | $27.94 | $27.94 | 91,900 | — | — |
| 2008-06-04 | $27.39 | $27.39 | 62,600 | — | — |
| 2008-06-03 | $26.67 | $26.67 | 95,200 | — | — |
| 2008-06-02 | $26.65 | $26.65 | 125,400 | — | — |
| 2008-05-30 | $26.73 | $26.73 | 43,900 | — | — |
| 2008-05-29 | $27.03 | $27.03 | 59,400 | — | — |
| 2008-05-28 | $26.65 | $26.65 | 30,600 | — | — |
| 2008-05-27 | $26.73 | $26.73 | 72,900 | — | — |
| 2008-05-23 | $26.55 | $26.55 | 41,600 | — | — |
| 2008-05-22 | $26.85 | $26.85 | 51,100 | — | — |
| 2008-05-21 | $26.85 | $26.85 | 46,800 | — | — |
| 2008-05-20 | $27.50 | $27.50 | 47,400 | — | — |
| 2008-05-19 | $27.49 | $27.49 | 56,000 | — | — |
| 2008-05-16 | $28.22 | $28.22 | 86,000 | — | — |
| 2008-05-15 | $28.20 | $28.20 | 41,200 | — | — |
| 2008-05-14 | $27.89 | $27.89 | 39,800 | — | — |
| 2008-05-13 | $28.35 | $28.35 | 50,500 | — | — |
| 2008-05-12 | $28.57 | $28.57 | 49,200 | — | — |
| 2008-05-09 | $27.60 | $27.60 | 35,800 | — | — |
| 2008-05-08 | $27.39 | $27.39 | 54,500 | — | — |
| 2008-05-07 | $27.22 | $27.22 | 93,300 | — | — |
| 2008-05-06 | $27.47 | $27.47 | 87,500 | — | — |
| 2008-05-05 | $26.94 | $26.94 | 110,700 | — | — |
| 2008-05-02 | $26.52 | $26.52 | 87,900 | — | — |
| 2008-05-01 | $26.46 | $26.46 | 112,700 | — | — |
| 2008-04-30 | $26.08 | $26.08 | 118,900 | — | — |
| 2008-04-29 | $25.59 | $25.59 | 162,800 | — | — |
| 2008-04-28 | $25.21 | $25.21 | 172,200 | — | — |
| 2008-04-25 | $25.80 | $25.80 | 304,400 | — | — |
| 2008-04-24 | $26.40 | $26.40 | 237,700 | — | — |
| 2008-04-23 | $28.05 | $28.05 | 69,200 | — | — |
| 2008-04-22 | $28.56 | $28.56 | 62,300 | — | — |
| 2008-04-21 | $28.55 | $28.55 | 75,600 | — | — |
| 2008-04-18 | $27.90 | $27.90 | 74,300 | — | — |
| 2008-04-17 | $27.58 | $27.58 | 31,100 | — | — |
| 2008-04-16 | $28.36 | $28.36 | 107,600 | — | — |
| 2008-04-15 | $27.54 | $27.54 | 68,400 | — | — |
| 2008-04-14 | $27.00 | $27.00 | 46,700 | — | — |
| 2008-04-11 | $27.18 | $27.18 | 96,800 | — | — |
| 2008-04-10 | $28.23 | $28.23 | 74,900 | — | — |
| 2008-04-09 | $27.86 | $27.86 | 81,900 | — | — |
| 2008-04-08 | $28.88 | $28.88 | 127,000 | — | — |
| 2008-04-07 | $28.96 | $28.96 | 138,700 | — | — |
| 2008-04-04 | $29.04 | $29.04 | 78,000 | — | — |
| 2008-04-03 | $29.07 | $29.07 | 87,200 | — | — |
| 2008-04-02 | $29.87 | $29.87 | 103,100 | — | — |
| 2008-04-01 | $29.83 | $29.83 | 164,200 | — | — |
| 2008-03-31 | $29.38 | $29.38 | 101,800 | — | — |
| 2008-03-28 | $30.16 | $30.16 | 82,400 | — | — |
| 2008-03-27 | $30.00 | $30.00 | 91,200 | — | — |
| 2008-03-26 | $30.24 | $30.24 | 142,400 | — | — |
| 2008-03-25 | $30.46 | $30.46 | 79,700 | — | — |
| 2008-03-24 | $30.74 | $30.74 | 105,800 | — | — |
| 2008-03-20 | $29.76 | $29.76 | 227,200 | — | — |
| 2008-03-19 | $28.69 | $28.69 | 102,500 | — | — |
| 2008-03-18 | $30.48 | $30.48 | 182,000 | — | — |
| 2008-03-17 | $28.17 | $28.17 | 247,200 | — | — |
| 2008-03-14 | $28.49 | $28.49 | 210,500 | — | — |
| 2008-03-13 | $28.99 | $28.99 | 252,200 | — | — |
| 2008-03-12 | $29.07 | $29.07 | 192,100 | — | — |
| 2008-03-11 | $28.16 | $28.16 | 209,000 | — | — |
| 2008-03-10 | $25.83 | $25.83 | 208,200 | — | — |
| 2008-03-07 | $25.67 | $25.67 | 127,700 | — | — |
| 2008-03-06 | $24.15 | $24.15 | 269,200 | — | — |
| 2008-03-05 | $24.65 | $24.65 | 157,100 | — | — |
| 2008-03-04 | $24.61 | $24.61 | 216,900 | — | — |
| 2008-03-03 | $24.74 | $24.74 | 186,300 | — | — |
| 2008-02-29 | $25.10 | $25.10 | 165,500 | — | — |
| 2008-02-28 | $26.48 | $26.48 | 130,000 | — | — |
| 2008-02-27 | $26.78 | $26.78 | 160,900 | — | — |
| 2008-02-26 | $27.12 | $27.12 | 261,400 | — | — |
| 2008-02-25 | $25.98 | $25.98 | 249,900 | — | — |
| 2008-02-22 | $25.97 | $25.97 | 294,600 | — | — |
| 2008-02-21 | $25.98 | $25.98 | 80,600 | — | — |
| 2008-02-20 | $26.40 | $26.40 | 83,200 | — | — |
| 2008-02-19 | $25.58 | $25.58 | 142,400 | — | — |
| 2008-02-15 | $25.46 | $25.46 | 217,400 | — | — |
| 2008-02-14 | $27.22 | $27.22 | 125,400 | — | — |
| 2008-02-13 | $28.58 | $28.58 | 55,000 | — | — |
| 2008-02-12 | $26.73 | $26.73 | 89,400 | — | — |
| 2008-02-11 | $26.64 | $26.64 | 106,200 | — | — |
| 2008-02-08 | $25.68 | $25.68 | 55,400 | — | — |
| 2008-02-07 | $26.36 | $26.36 | 54,700 | — | — |
| 2008-02-06 | $26.08 | $26.08 | 65,400 | — | — |
| 2008-02-05 | $25.66 | $25.66 | 85,700 | — | — |
| 2008-02-04 | $26.39 | $26.39 | 85,700 | — | — |
| 2008-02-01 | $27.57 | $27.57 | 59,100 | — | — |
| 2008-01-31 | $26.43 | $26.43 | 75,400 | — | — |
| 2008-01-30 | $25.31 | $25.31 | 73,000 | — | — |
| 2008-01-29 | $25.78 | $25.78 | 62,700 | — | — |
| 2008-01-28 | $26.79 | $26.79 | 68,400 | — | — |
| 2008-01-25 | $25.49 | $25.49 | 56,600 | — | — |
| 2008-01-24 | $26.20 | $26.20 | 260,500 | — | — |
| 2008-01-23 | $27.09 | $27.09 | 128,300 | — | — |
| 2008-01-22 | $25.58 | $25.58 | 86,500 | — | — |
| 2008-01-18 | $24.59 | $24.59 | 86,600 | — | — |
| 2008-01-17 | $24.05 | $24.05 | 69,100 | — | — |
| 2008-01-16 | $25.37 | $25.37 | 82,900 | — | — |
| 2008-01-15 | $25.35 | $25.35 | 72,700 | — | — |
| 2008-01-14 | $26.85 | $26.85 | 27,700 | — | — |
| 2008-01-11 | $26.82 | $26.82 | 65,300 | — | — |
| 2008-01-10 | $27.97 | $27.97 | 73,500 | — | — |
| 2008-01-09 | $27.24 | $27.24 | 128,800 | — | — |
| 2008-01-08 | $26.76 | $26.76 | 85,700 | — | — |
| 2008-01-07 | $28.92 | $28.92 | 71,100 | — | — |
| 2008-01-04 | $28.65 | $28.65 | 88,600 | — | — |
| 2008-01-03 | $29.20 | $29.20 | 48,000 | — | — |
| 2008-01-02 | $29.37 | $29.37 | 98,100 | — | — |