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
- 1992-09-22 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 | $16.60 | $16.60 | 202,900 | — | — |
| 2008-12-30 | $16.44 | $16.44 | 98,100 | — | — |
| 2008-12-29 | $15.60 | $15.60 | 109,700 | — | — |
| 2008-12-26 | $15.54 | $15.54 | 40,400 | — | — |
| 2008-12-24 | $15.40 | $15.40 | 45,100 | — | — |
| 2008-12-23 | $15.31 | $15.31 | 104,400 | — | — |
| 2008-12-22 | $15.87 | $15.87 | 161,900 | — | — |
| 2008-12-19 | $16.13 | $16.13 | 320,500 | — | — |
| 2008-12-18 | $17.21 | $17.21 | 151,300 | — | — |
| 2008-12-17 | $17.72 | $17.72 | 262,600 | — | — |
| 2008-12-16 | $16.96 | $16.96 | 164,500 | — | — |
| 2008-12-15 | $16.08 | $16.08 | 162,200 | — | — |
| 2008-12-12 | $16.26 | $16.26 | 228,000 | — | — |
| 2008-12-11 | $15.04 | $15.04 | 136,900 | — | — |
| 2008-12-10 | $15.78 | $15.78 | 142,900 | — | — |
| 2008-12-09 | $15.65 | $15.65 | 347,800 | — | — |
| 2008-12-08 | $15.98 | $15.98 | 212,800 | — | — |
| 2008-12-05 | $14.44 | $14.44 | 173,300 | — | — |
| 2008-12-04 | $13.64 | $13.64 | 180,300 | — | — |
| 2008-12-03 | $14.03 | $14.03 | 204,500 | — | — |
| 2008-12-02 | $13.78 | $13.78 | 226,000 | — | — |
| 2008-12-01 | $12.99 | $12.99 | 357,100 | — | — |
| 2008-11-28 | $15.04 | $15.04 | 43,500 | — | — |
| 2008-11-26 | $14.70 | $14.70 | 202,100 | — | — |
| 2008-11-25 | $13.90 | $13.90 | 254,800 | — | — |
| 2008-11-24 | $13.17 | $13.17 | 382,200 | — | — |
| 2008-11-21 | $12.05 | $12.05 | 505,300 | — | — |
| 2008-11-20 | $12.33 | $12.33 | 184,400 | — | — |
| 2008-11-19 | $13.69 | $13.69 | 122,000 | — | — |
| 2008-11-18 | $15.06 | $15.06 | 145,000 | — | — |
| 2008-11-17 | $15.50 | $15.50 | 85,700 | — | — |
| 2008-11-14 | $15.64 | $15.64 | 116,000 | — | — |
| 2008-11-13 | $17.22 | $17.22 | 136,200 | — | — |
| 2008-11-12 | $15.43 | $15.43 | 173,200 | — | — |
| 2008-11-11 | $16.48 | $16.48 | 100,800 | — | — |
| 2008-11-10 | $17.19 | $17.19 | 70,500 | — | — |
| 2008-11-07 | $17.57 | $17.57 | 109,500 | — | — |
| 2008-11-06 | $18.00 | $18.00 | 123,100 | — | — |
| 2008-11-05 | $18.75 | $18.75 | 275,700 | — | — |
| 2008-11-04 | $18.97 | $18.97 | 109,400 | — | — |
| 2008-11-03 | $18.69 | $18.69 | 144,300 | — | — |
| 2008-10-31 | $18.66 | $18.66 | 233,600 | — | — |
| 2008-10-30 | $17.81 | $17.81 | 311,700 | — | — |
| 2008-10-29 | $20.14 | $20.14 | 361,500 | — | — |
| 2008-10-28 | $21.83 | $21.83 | 217,300 | — | — |
| 2008-10-27 | $20.45 | $20.45 | 143,500 | — | — |
| 2008-10-24 | $20.67 | $20.67 | 156,000 | — | — |
| 2008-10-23 | $20.07 | $20.07 | 135,500 | — | — |
| 2008-10-22 | $21.14 | $21.14 | 153,600 | — | — |
| 2008-10-21 | $22.21 | $22.21 | 127,700 | — | — |
| 2008-10-20 | $22.59 | $22.59 | 82,100 | — | — |
| 2008-10-17 | $21.90 | $21.90 | 149,100 | — | — |
| 2008-10-16 | $22.74 | $22.74 | 143,100 | — | — |
| 2008-10-15 | $21.24 | $21.24 | 134,200 | — | — |
| 2008-10-14 | $23.24 | $23.24 | 130,600 | — | — |
| 2008-10-13 | $23.34 | $23.34 | 262,500 | — | — |
| 2008-10-10 | $23.19 | $23.19 | 311,400 | — | — |
| 2008-10-09 | $22.44 | $22.44 | 199,900 | — | — |
| 2008-10-08 | $25.09 | $25.09 | 193,900 | — | — |
| 2008-10-07 | $25.13 | $25.13 | 155,100 | — | — |
| 2008-10-06 | $27.34 | $27.34 | 180,900 | — | — |
| 2008-10-03 | $27.37 | $27.37 | 146,700 | — | — |
| 2008-10-02 | $29.00 | $29.00 | 144,000 | — | — |
| 2008-10-01 | $29.96 | $29.96 | 194,200 | — | — |
| 2008-09-30 | $29.73 | $29.73 | 265,500 | — | — |
| 2008-09-29 | $30.26 | $30.26 | 357,900 | — | — |
| 2008-09-26 | $33.91 | $33.91 | 85,000 | — | — |
| 2008-09-25 | $33.50 | $33.50 | 97,400 | — | — |
| 2008-09-24 | $32.56 | $32.56 | 74,900 | — | — |
| 2008-09-23 | $34.11 | $34.11 | 76,000 | — | — |
| 2008-09-22 | $34.11 | $34.11 | 65,700 | — | — |
| 2008-09-19 | $35.77 | $35.77 | 352,800 | — | — |
| 2008-09-18 | $34.00 | $34.00 | 319,000 | — | — |
| 2008-09-17 | $30.45 | $30.45 | 102,000 | — | — |
| 2008-09-16 | $31.81 | $31.81 | 210,800 | — | — |
| 2008-09-15 | $31.94 | $31.94 | 122,700 | — | — |
| 2008-09-12 | $33.55 | $33.55 | 129,500 | — | — |
| 2008-09-11 | $33.01 | $33.01 | 135,100 | — | — |
| 2008-09-10 | $33.49 | $33.49 | 137,100 | — | — |
| 2008-09-09 | $32.60 | $32.60 | 126,000 | — | — |
| 2008-09-08 | $33.64 | $33.64 | 90,700 | — | — |
| 2008-09-05 | $32.68 | $32.68 | 136,300 | — | — |
| 2008-09-04 | $32.95 | $32.95 | 186,000 | — | — |
| 2008-09-03 | $34.80 | $34.80 | 234,500 | — | — |
| 2008-09-02 | $35.30 | $35.30 | 170,400 | — | — |
| 2008-08-29 | $35.48 | $35.48 | 78,400 | — | — |
| 2008-08-28 | $36.11 | $36.11 | 133,700 | — | — |
| 2008-08-27 | $35.73 | $35.73 | 142,300 | — | — |
| 2008-08-26 | $35.80 | $35.80 | 71,000 | — | — |
| 2008-08-25 | $35.93 | $35.93 | 81,500 | — | — |
| 2008-08-22 | $36.84 | $36.84 | 75,100 | — | — |
| 2008-08-21 | $35.85 | $35.85 | 79,800 | — | — |
| 2008-08-20 | $35.99 | $35.99 | 65,300 | — | — |
| 2008-08-19 | $35.96 | $35.96 | 101,200 | — | — |
| 2008-08-18 | $36.66 | $36.66 | 71,300 | — | — |
| 2008-08-15 | $37.20 | $37.20 | 119,200 | — | — |
| 2008-08-14 | $37.14 | $37.14 | 82,700 | — | — |
| 2008-08-13 | $36.90 | $36.90 | 66,200 | — | — |
| 2008-08-12 | $36.95 | $36.95 | 79,100 | — | — |
| 2008-08-11 | $36.27 | $36.27 | 106,100 | — | — |
| 2008-08-08 | $35.25 | $35.25 | 122,600 | — | — |
| 2008-08-07 | $33.34 | $33.34 | 98,800 | — | — |
| 2008-08-06 | $33.02 | $33.02 | 95,400 | — | — |
| 2008-08-05 | $32.55 | $32.55 | 118,300 | — | — |
| 2008-08-04 | $31.60 | $31.60 | 101,200 | — | — |
| 2008-08-01 | $31.67 | $31.67 | 151,500 | — | — |
| 2008-07-31 | $31.96 | $31.96 | 210,900 | — | — |
| 2008-07-30 | $32.05 | $32.05 | 187,900 | — | — |
| 2008-07-29 | $32.10 | $32.10 | 126,400 | — | — |
| 2008-07-28 | $31.01 | $31.01 | 62,000 | — | — |
| 2008-07-25 | $30.98 | $30.98 | 73,400 | — | — |
| 2008-07-24 | $31.08 | $31.08 | 75,900 | — | — |
| 2008-07-23 | $31.66 | $31.66 | 156,900 | — | — |
| 2008-07-22 | $31.50 | $31.50 | 126,400 | — | — |
| 2008-07-21 | $30.51 | $30.51 | 56,300 | — | — |
| 2008-07-18 | $30.72 | $30.72 | 158,300 | — | — |
| 2008-07-17 | $30.04 | $30.04 | 101,100 | — | — |
| 2008-07-16 | $30.00 | $30.00 | 138,800 | — | — |
| 2008-07-15 | $29.76 | $29.76 | 182,900 | — | — |
| 2008-07-14 | $30.58 | $30.58 | 85,600 | — | — |
| 2008-07-11 | $31.62 | $31.62 | 99,100 | — | — |
| 2008-07-10 | $31.23 | $31.23 | 108,500 | — | — |
| 2008-07-09 | $29.40 | $29.40 | 204,600 | — | — |
| 2008-07-08 | $31.51 | $31.51 | 98,400 | — | — |
| 2008-07-07 | $31.33 | $31.33 | 106,100 | — | — |
| 2008-07-03 | $31.43 | $31.43 | 76,400 | — | — |
| 2008-07-02 | $30.78 | $30.78 | 131,400 | — | — |
| 2008-07-01 | $31.81 | $31.81 | 155,900 | — | — |
| 2008-06-30 | $31.55 | $31.55 | 217,300 | — | — |
| 2008-06-27 | $32.89 | $32.89 | 299,700 | — | — |
| 2008-06-26 | $33.58 | $33.58 | 90,200 | — | — |
| 2008-06-25 | $35.27 | $35.27 | 59,800 | — | — |
| 2008-06-24 | $34.72 | $34.72 | 73,700 | — | — |
| 2008-06-23 | $36.00 | $36.00 | 66,300 | — | — |
| 2008-06-20 | $36.62 | $36.62 | 228,600 | — | — |
| 2008-06-19 | $36.42 | $36.42 | 60,600 | — | — |
| 2008-06-18 | $36.23 | $36.23 | 62,500 | — | — |
| 2008-06-17 | $36.37 | $36.37 | 76,100 | — | — |
| 2008-06-16 | $36.18 | $36.18 | 57,700 | — | — |
| 2008-06-13 | $35.61 | $35.61 | 96,200 | — | — |
| 2008-06-12 | $34.49 | $34.49 | 59,600 | — | — |
| 2008-06-11 | $34.28 | $34.28 | 66,800 | — | — |
| 2008-06-10 | $35.12 | $35.12 | 48,600 | — | — |
| 2008-06-09 | $35.13 | $35.13 | 103,500 | — | — |
| 2008-06-06 | $35.94 | $35.94 | 63,800 | — | — |
| 2008-06-05 | $37.10 | $37.10 | 64,100 | — | — |
| 2008-06-04 | $36.09 | $36.09 | 100,200 | — | — |
| 2008-06-03 | $35.97 | $35.97 | 168,500 | — | — |
| 2008-06-02 | $36.95 | $36.95 | 59,000 | — | — |
| 2008-05-30 | $37.79 | $37.79 | 120,000 | — | — |
| 2008-05-29 | $37.80 | $37.80 | 71,300 | — | — |
| 2008-05-28 | $37.66 | $37.66 | 59,400 | — | — |
| 2008-05-27 | $37.83 | $37.83 | 73,100 | — | — |
| 2008-05-23 | $37.62 | $37.62 | 121,900 | — | — |
| 2008-05-22 | $37.37 | $37.37 | 115,900 | — | — |
| 2008-05-21 | $37.44 | $37.44 | 220,800 | — | — |
| 2008-05-20 | $39.15 | $39.15 | 168,000 | — | — |
| 2008-05-19 | $38.35 | $38.35 | 140,300 | — | — |
| 2008-05-16 | $38.55 | $38.55 | 319,700 | — | — |
| 2008-05-15 | $37.34 | $37.34 | 98,400 | — | — |
| 2008-05-14 | $36.63 | $36.63 | 139,200 | — | — |
| 2008-05-13 | $36.83 | $36.83 | 101,900 | — | — |
| 2008-05-12 | $36.22 | $36.22 | 84,300 | — | — |
| 2008-05-09 | $35.15 | $35.15 | 35,300 | — | — |
| 2008-05-08 | $35.55 | $35.55 | 90,200 | — | — |
| 2008-05-07 | $35.41 | $35.41 | 62,500 | — | — |
| 2008-05-06 | $35.89 | $35.89 | 73,700 | — | — |
| 2008-05-05 | $35.94 | $35.94 | 71,500 | — | — |
| 2008-05-02 | $35.61 | $35.61 | 190,600 | — | — |
| 2008-05-01 | $36.32 | $36.32 | 217,500 | — | — |
| 2008-04-30 | $36.76 | $36.76 | 210,300 | — | — |
| 2008-04-29 | $36.11 | $36.11 | 36,700 | — | — |
| 2008-04-28 | $36.32 | $36.32 | 63,600 | — | — |
| 2008-04-25 | $36.33 | $36.33 | 73,000 | — | — |
| 2008-04-24 | $36.55 | $36.55 | 294,000 | — | — |
| 2008-04-23 | $36.04 | $36.04 | 125,200 | — | — |
| 2008-04-22 | $36.11 | $36.11 | 138,800 | — | — |
| 2008-04-21 | $37.36 | $37.36 | 161,100 | — | — |
| 2008-04-18 | $36.26 | $36.26 | 126,600 | — | — |
| 2008-04-17 | $35.77 | $35.77 | 94,700 | — | — |
| 2008-04-16 | $36.96 | $36.96 | 108,600 | — | — |
| 2008-04-15 | $36.27 | $36.27 | 53,500 | — | — |
| 2008-04-14 | $35.41 | $35.41 | 112,400 | — | — |
| 2008-04-11 | $35.29 | $35.29 | 70,200 | — | — |
| 2008-04-10 | $36.69 | $36.69 | 78,300 | — | — |
| 2008-04-09 | $36.89 | $36.89 | 108,400 | — | — |
| 2008-04-08 | $35.67 | $35.67 | 96,200 | — | — |
| 2008-04-07 | $36.33 | $36.33 | 137,400 | — | — |
| 2008-04-04 | $36.17 | $36.17 | 57,100 | — | — |
| 2008-04-03 | $36.12 | $36.12 | 65,400 | — | — |
| 2008-04-02 | $36.22 | $36.22 | 67,000 | — | — |
| 2008-04-01 | $35.97 | $35.97 | 105,600 | — | — |
| 2008-03-31 | $34.97 | $34.97 | 144,200 | — | — |
| 2008-03-28 | $33.58 | $33.58 | 115,200 | — | — |
| 2008-03-27 | $33.33 | $33.33 | 101,400 | — | — |
| 2008-03-26 | $33.96 | $33.96 | 62,400 | — | — |
| 2008-03-25 | $33.01 | $33.01 | 47,500 | — | — |
| 2008-03-24 | $32.83 | $32.83 | 66,300 | — | — |
| 2008-03-20 | $31.96 | $31.96 | 347,500 | — | — |
| 2008-03-19 | $32.42 | $32.42 | 176,900 | — | — |
| 2008-03-18 | $32.45 | $32.45 | 74,800 | — | — |
| 2008-03-17 | $30.63 | $30.63 | 100,400 | — | — |
| 2008-03-14 | $29.95 | $29.95 | 115,200 | — | — |
| 2008-03-13 | $30.39 | $30.39 | 129,000 | — | — |
| 2008-03-12 | $30.27 | $30.27 | 103,700 | — | — |
| 2008-03-11 | $30.11 | $30.11 | 177,000 | — | — |
| 2008-03-10 | $29.69 | $29.69 | 161,100 | — | — |
| 2008-03-07 | $29.97 | $29.97 | 83,700 | — | — |
| 2008-03-06 | $29.90 | $29.90 | 93,200 | — | — |
| 2008-03-05 | $30.45 | $30.45 | 67,800 | — | — |
| 2008-03-04 | $30.71 | $30.71 | 212,200 | — | — |
| 2008-03-03 | $31.24 | $31.24 | 73,800 | — | — |
| 2008-02-29 | $31.17 | $31.17 | 142,900 | — | — |
| 2008-02-28 | $31.05 | $31.05 | 57,800 | — | — |
| 2008-02-27 | $31.57 | $31.57 | 62,900 | — | — |
| 2008-02-26 | $31.43 | $31.43 | 62,400 | — | — |
| 2008-02-25 | $31.28 | $31.28 | 50,000 | — | — |
| 2008-02-22 | $31.04 | $31.04 | 80,400 | — | — |
| 2008-02-21 | $30.58 | $30.58 | 103,600 | — | — |
| 2008-02-20 | $30.65 | $30.65 | 76,300 | — | — |
| 2008-02-19 | $30.36 | $30.36 | 99,900 | — | — |
| 2008-02-15 | $30.43 | $30.43 | 154,300 | — | — |
| 2008-02-14 | $30.36 | $30.36 | 86,600 | — | — |
| 2008-02-13 | $30.80 | $30.80 | 139,800 | — | — |
| 2008-02-12 | $29.65 | $29.65 | 113,100 | — | — |
| 2008-02-11 | $29.21 | $29.21 | 154,700 | — | — |
| 2008-02-08 | $29.29 | $29.29 | 81,900 | — | — |
| 2008-02-07 | $29.20 | $29.20 | 196,800 | — | — |
| 2008-02-06 | $29.02 | $29.02 | 140,300 | — | — |
| 2008-02-05 | $29.38 | $29.38 | 98,200 | — | — |
| 2008-02-04 | $29.89 | $29.89 | 95,200 | — | — |
| 2008-02-01 | $30.83 | $30.83 | 99,100 | — | — |
| 2008-01-31 | $30.39 | $30.39 | 108,300 | — | — |
| 2008-01-30 | $29.46 | $29.46 | 83,000 | — | — |
| 2008-01-29 | $29.14 | $29.14 | 73,300 | — | — |
| 2008-01-28 | $29.45 | $29.45 | 98,300 | — | — |
| 2008-01-25 | $28.61 | $28.61 | 50,800 | — | — |
| 2008-01-24 | $28.71 | $28.71 | 118,100 | — | — |
| 2008-01-23 | $29.22 | $29.22 | 132,200 | — | — |
| 2008-01-22 | $28.67 | $28.67 | 94,800 | — | — |
| 2008-01-18 | $28.47 | $28.47 | 120,300 | — | — |
| 2008-01-17 | $28.75 | $28.75 | 49,400 | — | — |
| 2008-01-16 | $29.18 | $29.18 | 115,100 | — | — |
| 2008-01-15 | $29.18 | $29.18 | 87,000 | — | — |
| 2008-01-14 | $29.90 | $29.90 | 64,200 | — | — |
| 2008-01-11 | $29.22 | $29.22 | 125,100 | — | — |
| 2008-01-10 | $30.28 | $30.28 | 222,800 | — | — |
| 2008-01-09 | $30.49 | $30.49 | 243,400 | — | — |
| 2008-01-08 | $31.14 | $31.14 | 133,700 | — | — |
| 2008-01-07 | $32.46 | $32.46 | 183,500 | — | — |
| 2008-01-04 | $32.46 | $32.46 | 167,000 | — | — |
| 2008-01-03 | $33.54 | $33.54 | 112,300 | — | — |
| 2008-01-02 | $33.89 | $33.89 | 146,800 | — | — |