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
- 2007-11-15 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 | $17.76 | $17.76 | 443,500 | — | — |
| 2008-12-30 | $16.96 | $16.96 | 410,300 | — | — |
| 2008-12-29 | $17.03 | $17.03 | 527,800 | — | — |
| 2008-12-26 | $17.10 | $17.10 | 200,300 | — | — |
| 2008-12-24 | $16.11 | $16.11 | 194,000 | — | — |
| 2008-12-23 | $15.68 | $15.68 | 1,996,000 | — | — |
| 2008-12-22 | $15.69 | $15.69 | 393,900 | — | — |
| 2008-12-19 | $16.50 | $16.50 | 522,700 | — | — |
| 2008-12-18 | $16.67 | $16.67 | 365,300 | — | — |
| 2008-12-17 | $16.50 | $16.50 | 358,100 | — | — |
| 2008-12-16 | $16.00 | $16.00 | 378,600 | — | — |
| 2008-12-15 | $15.59 | $15.59 | 395,700 | — | — |
| 2008-12-12 | $16.41 | $16.41 | 413,100 | — | — |
| 2008-12-11 | $15.50 | $15.50 | 461,000 | — | — |
| 2008-12-10 | $16.77 | $16.77 | 378,800 | — | — |
| 2008-12-09 | $16.13 | $16.13 | 601,600 | — | — |
| 2008-12-08 | $16.72 | $16.72 | 446,700 | — | — |
| 2008-12-05 | $16.02 | $16.02 | 342,400 | — | — |
| 2008-12-04 | $14.94 | $14.94 | 413,900 | — | — |
| 2008-12-03 | $15.81 | $15.81 | 335,600 | — | — |
| 2008-12-02 | $14.86 | $14.86 | 789,000 | — | — |
| 2008-12-01 | $14.69 | $14.69 | 670,600 | — | — |
| 2008-11-28 | $15.43 | $15.43 | 101,100 | — | — |
| 2008-11-26 | $15.72 | $15.72 | 863,900 | — | — |
| 2008-11-25 | $14.26 | $14.26 | 412,800 | — | — |
| 2008-11-24 | $13.61 | $13.61 | 584,100 | — | — |
| 2008-11-21 | $12.60 | $12.60 | 511,200 | — | — |
| 2008-11-20 | $11.88 | $11.88 | 875,700 | — | — |
| 2008-11-19 | $12.11 | $12.11 | 566,100 | — | — |
| 2008-11-18 | $12.47 | $12.47 | 473,200 | — | — |
| 2008-11-17 | $12.92 | $12.92 | 525,700 | — | — |
| 2008-11-14 | $13.95 | $13.95 | 843,700 | — | — |
| 2008-11-13 | $14.17 | $14.17 | 994,200 | — | — |
| 2008-11-12 | $13.09 | $13.09 | 563,000 | — | — |
| 2008-11-11 | $13.80 | $13.80 | 474,500 | — | — |
| 2008-11-10 | $14.76 | $14.76 | 417,000 | — | — |
| 2008-11-07 | $15.15 | $15.15 | 330,400 | — | — |
| 2008-11-06 | $14.84 | $14.84 | 485,500 | — | — |
| 2008-11-05 | $16.50 | $16.50 | 547,900 | — | — |
| 2008-11-04 | $17.09 | $17.09 | 1,513,200 | — | — |
| 2008-11-03 | $16.90 | $16.90 | 557,200 | — | — |
| 2008-10-31 | $17.24 | $17.24 | 702,600 | — | — |
| 2008-10-30 | $17.00 | $17.00 | 667,200 | — | — |
| 2008-10-29 | $16.01 | $16.01 | 1,973,500 | — | — |
| 2008-10-28 | $14.55 | $14.55 | 914,300 | — | — |
| 2008-10-27 | $14.36 | $14.36 | 853,800 | — | — |
| 2008-10-24 | $15.29 | $15.29 | 638,500 | — | — |
| 2008-10-23 | $16.42 | $16.42 | 1,036,700 | — | — |
| 2008-10-22 | $17.16 | $17.16 | 957,100 | — | — |
| 2008-10-21 | $18.60 | $18.60 | 645,300 | — | — |
| 2008-10-20 | $19.12 | $19.12 | 706,900 | — | — |
| 2008-10-17 | $19.02 | $19.02 | 1,413,600 | — | — |
| 2008-10-16 | $18.14 | $18.14 | 998,000 | — | — |
| 2008-10-15 | $18.50 | $18.50 | 1,690,300 | — | — |
| 2008-10-14 | $19.79 | $19.79 | 681,400 | — | — |
| 2008-10-13 | $19.50 | $19.50 | 161,400 | — | — |
| 2008-10-10 | $17.20 | $17.20 | 1,107,600 | — | — |
| 2008-10-09 | $18.00 | $18.00 | 954,200 | — | — |
| 2008-10-08 | $19.51 | $19.51 | 836,100 | — | — |
| 2008-10-07 | $18.72 | $18.72 | 824,400 | — | — |
| 2008-10-06 | $21.31 | $21.31 | 1,203,100 | — | — |
| 2008-10-03 | $22.47 | $22.47 | 1,045,900 | — | — |
| 2008-10-02 | $21.93 | $21.93 | 1,308,200 | — | — |
| 2008-10-01 | $22.10 | $22.10 | 882,300 | — | — |
| 2008-09-30 | $24.00 | $24.00 | 980,800 | — | — |
| 2008-09-29 | $22.65 | $22.65 | 661,600 | — | — |
| 2008-09-26 | $24.65 | $24.65 | 477,100 | — | — |
| 2008-09-25 | $24.86 | $24.86 | 289,400 | — | — |
| 2008-09-24 | $24.31 | $24.31 | 309,800 | — | — |
| 2008-09-23 | $24.88 | $24.88 | 560,300 | — | — |
| 2008-09-22 | $24.92 | $24.92 | 587,500 | — | — |
| 2008-09-19 | $25.77 | $25.77 | 3,375,200 | — | — |
| 2008-09-18 | $22.46 | $22.46 | 3,882,200 | — | — |
| 2008-09-17 | $20.02 | $20.02 | 2,258,300 | — | — |
| 2008-09-16 | $23.11 | $23.11 | 995,600 | — | — |
| 2008-09-15 | $24.50 | $24.50 | 1,303,800 | — | — |
| 2008-09-12 | $26.29 | $26.29 | 920,800 | — | — |
| 2008-09-11 | $25.31 | $25.31 | 2,292,600 | — | — |
| 2008-09-10 | $26.10 | $26.10 | 351,300 | — | — |
| 2008-09-09 | $27.30 | $27.30 | 981,000 | — | — |
| 2008-09-08 | $27.59 | $27.59 | 861,500 | — | — |
| 2008-09-05 | $26.76 | $26.76 | 1,117,500 | — | — |
| 2008-09-04 | $26.55 | $26.55 | 1,713,500 | — | — |
| 2008-09-03 | $28.69 | $28.69 | 419,000 | — | — |
| 2008-09-02 | $29.62 | $29.62 | 444,900 | — | — |
| 2008-08-29 | $29.85 | $29.85 | 187,000 | — | — |
| 2008-08-28 | $29.85 | $29.85 | 742,100 | — | — |
| 2008-08-27 | $30.06 | $30.06 | 336,600 | — | — |
| 2008-08-26 | $29.87 | $29.87 | 177,000 | — | — |
| 2008-08-25 | $29.65 | $29.65 | 397,800 | — | — |
| 2008-08-22 | $31.09 | $31.09 | 281,800 | — | — |
| 2008-08-21 | $30.08 | $30.08 | 268,700 | — | — |
| 2008-08-20 | $30.91 | $30.91 | 273,100 | — | — |
| 2008-08-19 | $30.49 | $30.49 | 343,000 | — | — |
| 2008-08-18 | $30.97 | $30.97 | 416,700 | — | — |
| 2008-08-15 | $31.11 | $31.11 | 277,700 | — | — |
| 2008-08-14 | $30.50 | $30.50 | 497,500 | — | — |
| 2008-08-13 | $29.78 | $29.78 | 567,100 | — | — |
| 2008-08-12 | $30.08 | $30.08 | 272,100 | — | — |
| 2008-08-11 | $30.63 | $30.63 | 226,700 | — | — |
| 2008-08-08 | $30.23 | $30.23 | 494,000 | — | — |
| 2008-08-07 | $29.64 | $29.64 | 199,900 | — | — |
| 2008-08-06 | $30.27 | $30.27 | 334,600 | — | — |
| 2008-08-05 | $30.41 | $30.41 | 400,800 | — | — |
| 2008-08-04 | $30.40 | $30.40 | 747,100 | — | — |
| 2008-08-01 | $30.32 | $30.32 | 704,100 | — | — |
| 2008-07-31 | $29.75 | $29.75 | 1,035,500 | — | — |
| 2008-07-30 | $32.19 | $32.19 | 464,700 | — | — |
| 2008-07-29 | $32.66 | $32.66 | 345,800 | — | — |
| 2008-07-28 | $32.45 | $32.45 | 429,000 | — | — |
| 2008-07-25 | $33.59 | $33.59 | 849,300 | — | — |
| 2008-07-24 | $33.15 | $33.15 | 459,300 | — | — |
| 2008-07-23 | $33.20 | $33.20 | 1,288,200 | — | — |
| 2008-07-22 | $32.89 | $32.89 | 730,200 | — | — |
| 2008-07-21 | $32.36 | $32.36 | 1,003,600 | — | — |
| 2008-07-18 | $32.01 | $32.01 | 962,200 | — | — |
| 2008-07-17 | $31.25 | $31.25 | 1,293,200 | — | — |
| 2008-07-16 | $31.75 | $31.75 | 4,311,300 | — | — |
| 2008-07-15 | $32.16 | $32.16 | 884,800 | — | — |
| 2008-07-14 | $32.97 | $32.97 | 387,000 | — | — |
| 2008-07-11 | $32.74 | $32.74 | 683,400 | — | — |
| 2008-07-10 | $32.65 | $32.65 | 314,700 | — | — |
| 2008-07-09 | $32.13 | $32.13 | 468,000 | — | — |
| 2008-07-08 | $31.25 | $31.25 | 994,800 | — | — |
| 2008-07-07 | $32.27 | $32.27 | 351,200 | — | — |
| 2008-07-03 | $32.81 | $32.81 | 278,500 | — | — |
| 2008-07-02 | $31.95 | $31.95 | 1,265,800 | — | — |
| 2008-07-01 | $33.86 | $33.86 | 802,100 | — | — |
| 2008-06-30 | $36.29 | $36.29 | 184,600 | — | — |
| 2008-06-27 | $36.15 | $36.15 | 2,008,700 | — | — |
| 2008-06-26 | $35.99 | $35.99 | 245,000 | — | — |
| 2008-06-25 | $37.59 | $37.59 | 151,400 | — | — |
| 2008-06-24 | $36.87 | $36.87 | 323,800 | — | — |
| 2008-06-23 | $37.12 | $37.12 | 569,500 | — | — |
| 2008-06-20 | $36.55 | $36.55 | 339,700 | — | — |
| 2008-06-19 | $36.12 | $36.12 | 260,300 | — | — |
| 2008-06-18 | $35.55 | $35.55 | 437,200 | — | — |
| 2008-06-17 | $36.17 | $36.17 | 242,700 | — | — |
| 2008-06-16 | $35.01 | $35.01 | 273,800 | — | — |
| 2008-06-13 | $35.74 | $35.74 | 344,200 | — | — |
| 2008-06-12 | $34.85 | $34.85 | 217,300 | — | — |
| 2008-06-11 | $33.99 | $33.99 | 130,500 | — | — |
| 2008-06-10 | $35.86 | $35.86 | 193,400 | — | — |
| 2008-06-09 | $35.76 | $35.76 | 375,100 | — | — |
| 2008-06-06 | $36.45 | $36.45 | 197,000 | — | — |
| 2008-06-05 | $37.25 | $37.25 | 403,200 | — | — |
| 2008-06-04 | $35.75 | $35.75 | 338,900 | — | — |
| 2008-06-03 | $36.01 | $36.01 | 355,100 | — | — |
| 2008-06-02 | $35.79 | $35.79 | 450,400 | — | — |
| 2008-05-30 | $35.55 | $35.55 | 797,600 | — | — |
| 2008-05-29 | $35.22 | $35.22 | 912,600 | — | — |
| 2008-05-28 | $37.34 | $37.34 | 1,035,900 | — | — |
| 2008-05-27 | $35.92 | $35.92 | 645,600 | — | — |
| 2008-05-23 | $34.53 | $34.53 | 489,800 | — | — |
| 2008-05-22 | $33.05 | $33.05 | 345,600 | — | — |
| 2008-05-21 | $32.13 | $32.13 | 329,600 | — | — |
| 2008-05-20 | $33.00 | $33.00 | 479,900 | — | — |
| 2008-05-19 | $33.22 | $33.22 | 244,100 | — | — |
| 2008-05-16 | $33.02 | $33.02 | 231,700 | — | — |
| 2008-05-15 | $33.65 | $33.65 | 246,600 | — | — |
| 2008-05-14 | $32.52 | $32.52 | 224,800 | — | — |
| 2008-05-13 | $32.37 | $32.37 | 211,100 | — | — |
| 2008-05-12 | $32.50 | $32.50 | 200,000 | — | — |
| 2008-05-09 | $32.13 | $32.13 | 177,700 | — | — |
| 2008-05-08 | $32.09 | $32.09 | 163,900 | — | — |
| 2008-05-07 | $32.13 | $32.13 | 770,300 | — | — |
| 2008-05-06 | $31.93 | $31.93 | 292,900 | — | — |
| 2008-05-05 | $31.61 | $31.61 | 393,700 | — | — |
| 2008-05-02 | $31.74 | $31.74 | 358,300 | — | — |
| 2008-05-01 | $32.60 | $32.60 | 876,200 | — | — |
| 2008-04-30 | $31.02 | $31.02 | 775,200 | — | — |
| 2008-04-29 | $30.17 | $30.17 | 5,734,000 | — | — |
| 2008-04-28 | $29.13 | $29.13 | 599,200 | — | — |
| 2008-04-25 | $28.37 | $28.37 | 269,800 | — | — |
| 2008-04-24 | $29.38 | $29.38 | 161,600 | — | — |
| 2008-04-23 | $29.46 | $29.46 | 253,800 | — | — |
| 2008-04-22 | $28.60 | $28.60 | 313,800 | — | — |
| 2008-04-21 | $28.49 | $28.49 | 288,800 | — | — |
| 2008-04-18 | $28.73 | $28.73 | 200,000 | — | — |
| 2008-04-17 | $28.55 | $28.55 | 138,900 | — | — |
| 2008-04-16 | $28.05 | $28.05 | 161,000 | — | — |
| 2008-04-15 | $27.17 | $27.17 | 84,500 | — | — |
| 2008-04-14 | $27.72 | $27.72 | 151,000 | — | — |
| 2008-04-11 | $27.93 | $27.93 | 173,800 | — | — |
| 2008-04-10 | $28.49 | $28.49 | 159,500 | — | — |
| 2008-04-09 | $27.98 | $27.98 | 835,100 | — | — |
| 2008-04-08 | $30.79 | $30.79 | 163,300 | — | — |
| 2008-04-07 | $31.41 | $31.41 | 47,000 | — | — |
| 2008-04-04 | $32.78 | $32.78 | 57,700 | — | — |
| 2008-04-03 | $32.03 | $32.03 | 108,400 | — | — |
| 2008-04-02 | $31.77 | $31.77 | 128,100 | — | — |
| 2008-04-01 | $30.89 | $30.89 | 116,300 | — | — |
| 2008-03-31 | $29.75 | $29.75 | 230,600 | — | — |
| 2008-03-28 | $31.25 | $31.25 | 137,600 | — | — |
| 2008-03-27 | $29.70 | $29.70 | 173,700 | — | — |
| 2008-03-26 | $29.41 | $29.41 | 242,400 | — | — |
| 2008-03-25 | $30.39 | $30.39 | 163,400 | — | — |
| 2008-03-24 | $30.07 | $30.07 | 219,600 | — | — |
| 2008-03-20 | $28.21 | $28.21 | 171,400 | — | — |
| 2008-03-19 | $26.69 | $26.69 | 275,700 | — | — |
| 2008-03-18 | $27.00 | $27.00 | 563,900 | — | — |
| 2008-03-17 | $23.57 | $23.57 | 367,900 | — | — |
| 2008-03-14 | $26.86 | $26.86 | 306,100 | — | — |
| 2008-03-13 | $29.94 | $29.94 | 176,700 | — | — |
| 2008-03-12 | $29.83 | $29.83 | 194,800 | — | — |
| 2008-03-11 | $30.29 | $30.29 | 166,300 | — | — |
| 2008-03-10 | $27.01 | $27.01 | 85,800 | — | — |
| 2008-03-07 | $28.26 | $28.26 | 268,800 | — | — |
| 2008-03-06 | $29.86 | $29.86 | 214,800 | — | — |
| 2008-03-05 | $31.65 | $31.65 | 221,400 | — | — |
| 2008-03-04 | $29.36 | $29.36 | 177,400 | — | — |
| 2008-03-03 | $29.07 | $29.07 | 188,100 | — | — |
| 2008-02-29 | $29.73 | $29.73 | 216,900 | — | — |
| 2008-02-28 | $31.09 | $31.09 | 344,100 | — | — |
| 2008-02-27 | $32.00 | $32.00 | 220,300 | — | — |
| 2008-02-26 | $33.92 | $33.92 | 186,100 | — | — |
| 2008-02-25 | $33.09 | $33.09 | 158,500 | — | — |
| 2008-02-22 | $33.73 | $33.73 | 123,500 | — | — |
| 2008-02-21 | $33.60 | $33.60 | 207,100 | — | — |
| 2008-02-20 | $32.21 | $32.21 | 181,300 | — | — |
| 2008-02-19 | $32.10 | $32.10 | 183,500 | — | — |
| 2008-02-15 | $31.74 | $31.74 | 142,700 | — | — |
| 2008-02-14 | $33.28 | $33.28 | 103,100 | — | — |
| 2008-02-13 | $33.83 | $33.83 | 114,200 | — | — |
| 2008-02-12 | $31.30 | $31.30 | 147,800 | — | — |
| 2008-02-11 | $31.43 | $31.43 | 94,600 | — | — |
| 2008-02-08 | $31.33 | $31.33 | 103,400 | — | — |
| 2008-02-07 | $29.71 | $29.71 | 128,000 | — | — |
| 2008-02-06 | $31.37 | $31.37 | 146,000 | — | — |
| 2008-02-05 | $32.87 | $32.87 | 109,100 | — | — |
| 2008-02-04 | $33.48 | $33.48 | 75,300 | — | — |
| 2008-02-01 | $34.60 | $34.60 | 134,600 | — | — |
| 2008-01-31 | $32.97 | $32.97 | 114,800 | — | — |
| 2008-01-30 | $32.70 | $32.70 | 117,300 | — | — |
| 2008-01-29 | $32.78 | $32.78 | 142,600 | — | — |
| 2008-01-28 | $33.06 | $33.06 | 222,500 | — | — |
| 2008-01-25 | $31.78 | $31.78 | 148,700 | — | — |
| 2008-01-24 | $32.17 | $32.17 | 305,000 | — | — |
| 2008-01-23 | $31.16 | $31.16 | 193,100 | — | — |
| 2008-01-22 | $28.90 | $28.90 | 193,000 | — | — |
| 2008-01-18 | $29.32 | $29.32 | 238,900 | — | — |
| 2008-01-17 | $28.99 | $28.99 | 122,400 | — | — |
| 2008-01-16 | $29.30 | $29.30 | 123,700 | — | — |
| 2008-01-15 | $30.71 | $30.71 | 74,200 | — | — |
| 2008-01-14 | $30.50 | $30.50 | 198,300 | — | — |
| 2008-01-11 | $30.43 | $30.43 | 121,900 | — | — |
| 2008-01-10 | $29.64 | $29.64 | 531,500 | — | — |
| 2008-01-09 | $27.76 | $27.76 | 383,400 | — | — |
| 2008-01-08 | $26.63 | $26.63 | 183,900 | — | — |
| 2008-01-07 | $28.14 | $28.14 | 383,000 | — | — |
| 2008-01-04 | $30.15 | $30.15 | 354,100 | — | — |
| 2008-01-03 | $30.79 | $30.79 | 395,900 | — | — |
| 2008-01-02 | $33.85 | $33.85 | 442,900 | — | — |