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
- 1992-04-24 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 | $15.33 | $15.33 | 189,200 | — | — |
| 2008-12-30 | $15.35 | $15.35 | 141,200 | — | — |
| 2008-12-29 | $14.80 | $14.80 | 112,000 | — | — |
| 2008-12-26 | $15.49 | $15.49 | 46,800 | — | — |
| 2008-12-24 | $15.93 | $15.93 | 65,000 | — | — |
| 2008-12-23 | $15.44 | $15.44 | 90,300 | — | — |
| 2008-12-22 | $14.83 | $14.83 | 300,900 | — | — |
| 2008-12-19 | $15.87 | $15.87 | 277,800 | — | — |
| 2008-12-18 | $15.42 | $15.42 | 138,500 | — | — |
| 2008-12-17 | $15.92 | $15.92 | 140,200 | — | — |
| 2008-12-16 | $15.60 | $15.60 | 139,000 | — | — |
| 2008-12-15 | $14.66 | $14.66 | 135,300 | — | — |
| 2008-12-12 | $15.25 | $15.25 | 190,100 | — | — |
| 2008-12-11 | $14.91 | $14.91 | 132,800 | — | — |
| 2008-12-10 | $15.15 | $15.15 | 69,100 | — | — |
| 2008-12-09 | $14.70 | $14.70 | 304,700 | — | — |
| 2008-12-08 | $14.76 | $14.76 | 355,600 | — | — |
| 2008-12-05 | $14.30 | $14.30 | 173,000 | — | — |
| 2008-12-04 | $13.20 | $13.20 | 173,900 | — | — |
| 2008-12-03 | $13.70 | $13.70 | 349,400 | — | — |
| 2008-12-02 | $11.66 | $11.66 | 178,500 | — | — |
| 2008-12-01 | $10.45 | $10.45 | 192,700 | — | — |
| 2008-11-28 | $11.97 | $11.97 | 64,300 | — | — |
| 2008-11-26 | $11.61 | $11.61 | 148,600 | — | — |
| 2008-11-25 | $11.15 | $11.15 | 138,500 | — | — |
| 2008-11-24 | $11.20 | $11.20 | 161,500 | — | — |
| 2008-11-21 | $10.42 | $10.42 | 214,300 | — | — |
| 2008-11-20 | $10.60 | $10.60 | 219,300 | — | — |
| 2008-11-19 | $11.78 | $11.78 | 153,600 | — | — |
| 2008-11-18 | $12.28 | $12.28 | 136,600 | — | — |
| 2008-11-17 | $12.70 | $12.70 | 103,700 | — | — |
| 2008-11-14 | $12.40 | $12.40 | 139,900 | — | — |
| 2008-11-13 | $12.99 | $12.99 | 245,100 | — | — |
| 2008-11-12 | $12.26 | $12.26 | 97,500 | — | — |
| 2008-11-11 | $12.99 | $12.99 | 120,100 | — | — |
| 2008-11-10 | $12.98 | $12.98 | 144,600 | — | — |
| 2008-11-07 | $12.74 | $12.74 | 191,200 | — | — |
| 2008-11-06 | $12.16 | $12.16 | 213,000 | — | — |
| 2008-11-05 | $12.09 | $12.09 | 110,000 | — | — |
| 2008-11-04 | $12.75 | $12.75 | 96,200 | — | — |
| 2008-11-03 | $13.14 | $13.14 | 296,300 | — | — |
| 2008-10-31 | $13.55 | $13.55 | 317,800 | — | — |
| 2008-10-30 | $12.87 | $12.87 | 191,900 | — | — |
| 2008-10-29 | $11.18 | $11.18 | 157,000 | — | — |
| 2008-10-28 | $10.05 | $10.05 | 142,300 | — | — |
| 2008-10-27 | $9.05 | $9.05 | 160,600 | — | — |
| 2008-10-24 | $9.42 | $9.42 | 143,600 | — | — |
| 2008-10-23 | $9.20 | $9.20 | 164,600 | — | — |
| 2008-10-22 | $10.35 | $10.35 | 149,000 | — | — |
| 2008-10-21 | $10.71 | $10.71 | 186,600 | — | — |
| 2008-10-20 | $10.75 | $10.75 | 108,400 | — | — |
| 2008-10-17 | $10.60 | $10.60 | 233,800 | — | — |
| 2008-10-16 | $10.94 | $10.94 | 386,900 | — | — |
| 2008-10-15 | $10.81 | $10.81 | 235,000 | — | — |
| 2008-10-14 | $12.00 | $12.00 | 257,300 | — | — |
| 2008-10-13 | $12.10 | $12.10 | 288,100 | — | — |
| 2008-10-10 | $11.51 | $11.51 | 425,600 | — | — |
| 2008-10-09 | $14.00 | $14.00 | 178,300 | — | — |
| 2008-10-08 | $15.74 | $15.74 | 234,400 | — | — |
| 2008-10-07 | $16.70 | $16.70 | 234,800 | — | — |
| 2008-10-06 | $17.46 | $17.46 | 336,800 | — | — |
| 2008-10-03 | $19.09 | $19.09 | 150,200 | — | — |
| 2008-10-02 | $18.99 | $18.99 | 175,500 | — | — |
| 2008-10-01 | $19.06 | $19.06 | 163,200 | — | — |
| 2008-09-30 | $18.63 | $18.63 | 181,200 | — | — |
| 2008-09-29 | $17.09 | $17.09 | 281,100 | — | — |
| 2008-09-26 | $18.76 | $18.76 | 528,500 | — | — |
| 2008-09-25 | $21.49 | $21.49 | 149,000 | — | — |
| 2008-09-24 | $22.10 | $22.10 | 264,100 | — | — |
| 2008-09-23 | $23.44 | $23.44 | 147,300 | — | — |
| 2008-09-22 | $23.88 | $23.88 | 153,200 | — | — |
| 2008-09-19 | $23.88 | $23.88 | 736,700 | — | — |
| 2008-09-18 | $22.12 | $22.12 | 329,800 | — | — |
| 2008-09-17 | $21.70 | $21.70 | 345,300 | — | — |
| 2008-09-16 | $24.33 | $24.33 | 250,400 | — | — |
| 2008-09-15 | $24.15 | $24.15 | 173,800 | — | — |
| 2008-09-12 | $24.43 | $24.43 | 191,500 | — | — |
| 2008-09-11 | $23.86 | $23.86 | 148,200 | — | — |
| 2008-09-10 | $23.97 | $23.97 | 117,800 | — | — |
| 2008-09-09 | $23.89 | $23.89 | 199,500 | — | — |
| 2008-09-08 | $24.93 | $24.93 | 141,000 | — | — |
| 2008-09-05 | $25.05 | $25.05 | 157,100 | — | — |
| 2008-09-04 | $25.25 | $25.25 | 111,100 | — | — |
| 2008-09-03 | $25.12 | $25.12 | 130,000 | — | — |
| 2008-09-02 | $24.99 | $24.99 | 176,700 | — | — |
| 2008-08-29 | $24.24 | $24.24 | 165,700 | — | — |
| 2008-08-28 | $25.15 | $25.15 | 174,800 | — | — |
| 2008-08-27 | $24.74 | $24.74 | 98,000 | — | — |
| 2008-08-26 | $24.60 | $24.60 | 131,000 | — | — |
| 2008-08-25 | $24.12 | $24.12 | 100,700 | — | — |
| 2008-08-22 | $25.42 | $25.42 | 198,500 | — | — |
| 2008-08-21 | $23.99 | $23.99 | 179,200 | — | — |
| 2008-08-20 | $23.76 | $23.76 | 284,000 | — | — |
| 2008-08-19 | $23.49 | $23.49 | 377,900 | — | — |
| 2008-08-18 | $23.04 | $23.04 | 321,300 | — | — |
| 2008-08-15 | $22.41 | $22.41 | 276,100 | — | — |
| 2008-08-14 | $22.62 | $22.62 | 135,000 | — | — |
| 2008-08-13 | $22.52 | $22.52 | 254,100 | — | — |
| 2008-08-12 | $22.46 | $22.46 | 370,000 | — | — |
| 2008-08-11 | $21.55 | $21.55 | 383,200 | — | — |
| 2008-08-08 | $21.27 | $21.27 | 327,900 | — | — |
| 2008-08-07 | $20.61 | $20.61 | 869,500 | — | — |
| 2008-08-06 | $23.82 | $23.82 | 300,200 | — | — |
| 2008-08-05 | $23.66 | $23.66 | 324,300 | — | — |
| 2008-08-04 | $23.24 | $23.24 | 167,400 | — | — |
| 2008-08-01 | $23.56 | $23.56 | 139,800 | — | — |
| 2008-07-31 | $23.79 | $23.79 | 76,800 | — | — |
| 2008-07-30 | $23.90 | $23.90 | 99,500 | — | — |
| 2008-07-29 | $24.55 | $24.55 | 121,500 | — | — |
| 2008-07-28 | $23.91 | $23.91 | 108,200 | — | — |
| 2008-07-25 | $23.80 | $23.80 | 80,200 | — | — |
| 2008-07-24 | $23.80 | $23.80 | 130,000 | — | — |
| 2008-07-23 | $24.84 | $24.84 | 114,000 | — | — |
| 2008-07-22 | $24.53 | $24.53 | 127,600 | — | — |
| 2008-07-21 | $24.35 | $24.35 | 42,800 | — | — |
| 2008-07-18 | $24.61 | $24.61 | 192,600 | — | — |
| 2008-07-17 | $25.07 | $25.07 | 107,000 | — | — |
| 2008-07-16 | $24.96 | $24.96 | 230,500 | — | — |
| 2008-07-15 | $24.71 | $24.71 | 318,100 | — | — |
| 2008-07-14 | $25.28 | $25.28 | 78,600 | — | — |
| 2008-07-11 | $25.37 | $25.37 | 146,300 | — | — |
| 2008-07-10 | $25.14 | $25.14 | 191,700 | — | — |
| 2008-07-09 | $24.82 | $24.82 | 153,500 | — | — |
| 2008-07-08 | $25.21 | $25.21 | 402,000 | — | — |
| 2008-07-07 | $24.01 | $24.01 | 528,300 | — | — |
| 2008-07-03 | $28.04 | $28.04 | 59,400 | — | — |
| 2008-07-02 | $28.22 | $28.22 | 71,700 | — | — |
| 2008-07-01 | $29.17 | $29.17 | 146,800 | — | — |
| 2008-06-30 | $28.95 | $28.95 | 301,000 | — | — |
| 2008-06-27 | $29.76 | $29.76 | 411,100 | — | — |
| 2008-06-26 | $29.67 | $29.67 | 141,700 | — | — |
| 2008-06-25 | $30.34 | $30.34 | 191,300 | — | — |
| 2008-06-24 | $29.82 | $29.82 | 225,300 | — | — |
| 2008-06-23 | $30.50 | $30.50 | 90,400 | — | — |
| 2008-06-20 | $30.80 | $30.80 | 264,400 | — | — |
| 2008-06-19 | $31.40 | $31.40 | 206,300 | — | — |
| 2008-06-18 | $31.61 | $31.61 | 74,400 | — | — |
| 2008-06-17 | $32.40 | $32.40 | 67,600 | — | — |
| 2008-06-16 | $32.57 | $32.57 | 182,400 | — | — |
| 2008-06-13 | $31.96 | $31.96 | 183,800 | — | — |
| 2008-06-12 | $32.01 | $32.01 | 205,700 | — | — |
| 2008-06-11 | $32.36 | $32.36 | 135,400 | — | — |
| 2008-06-10 | $32.91 | $32.91 | 96,900 | — | — |
| 2008-06-09 | $32.91 | $32.91 | 136,800 | — | — |
| 2008-06-06 | $32.96 | $32.96 | 302,100 | — | — |
| 2008-06-05 | $33.94 | $33.94 | 140,500 | — | — |
| 2008-06-04 | $31.72 | $31.72 | 135,900 | — | — |
| 2008-06-03 | $30.33 | $30.33 | 233,600 | — | — |
| 2008-06-02 | $30.98 | $30.98 | 255,200 | — | — |
| 2008-05-30 | $32.54 | $32.54 | 135,000 | — | — |
| 2008-05-29 | $32.04 | $32.04 | 223,300 | — | — |
| 2008-05-28 | $31.48 | $31.48 | 138,200 | — | — |
| 2008-05-27 | $32.13 | $32.13 | 172,500 | — | — |
| 2008-05-23 | $32.59 | $32.59 | 118,900 | — | — |
| 2008-05-22 | $34.00 | $34.00 | 88,700 | — | — |
| 2008-05-21 | $33.84 | $33.84 | 270,300 | — | — |
| 2008-05-20 | $33.20 | $33.20 | 123,600 | — | — |
| 2008-05-19 | $33.08 | $33.08 | 179,400 | — | — |
| 2008-05-16 | $33.98 | $33.98 | 199,900 | — | — |
| 2008-05-15 | $33.34 | $33.34 | 431,300 | — | — |
| 2008-05-14 | $35.49 | $35.49 | 134,900 | — | — |
| 2008-05-13 | $35.53 | $35.53 | 178,300 | — | — |
| 2008-05-12 | $34.88 | $34.88 | 343,600 | — | — |
| 2008-05-09 | $33.13 | $33.13 | 1,264,300 | — | — |
| 2008-05-08 | $37.77 | $37.77 | 211,600 | — | — |
| 2008-05-07 | $37.20 | $37.20 | 311,700 | — | — |
| 2008-05-06 | $37.01 | $37.01 | 221,300 | — | — |
| 2008-05-05 | $35.45 | $35.45 | 288,700 | — | — |
| 2008-05-02 | $34.01 | $34.01 | 612,700 | — | — |
| 2008-05-01 | $34.50 | $34.50 | 803,300 | — | — |
| 2008-04-30 | $30.76 | $30.76 | 237,200 | — | — |
| 2008-04-29 | $29.89 | $29.89 | 149,000 | — | — |
| 2008-04-28 | $29.64 | $29.64 | 350,700 | — | — |
| 2008-04-25 | $29.27 | $29.27 | 389,000 | — | — |
| 2008-04-24 | $28.95 | $28.95 | 263,200 | — | — |
| 2008-04-23 | $28.99 | $28.99 | 168,900 | — | — |
| 2008-04-22 | $29.22 | $29.22 | 301,200 | — | — |
| 2008-04-21 | $29.75 | $29.75 | 143,400 | — | — |
| 2008-04-18 | $30.03 | $30.03 | 259,000 | — | — |
| 2008-04-17 | $29.95 | $29.95 | 240,200 | — | — |
| 2008-04-16 | $29.90 | $29.90 | 501,800 | — | — |
| 2008-04-15 | $30.14 | $30.14 | 366,200 | — | — |
| 2008-04-14 | $31.13 | $31.13 | 283,300 | — | — |
| 2008-04-11 | $31.83 | $31.83 | 195,400 | — | — |
| 2008-04-10 | $32.53 | $32.53 | 666,000 | — | — |
| 2008-04-09 | $32.77 | $32.77 | 378,700 | — | — |
| 2008-04-08 | $32.46 | $32.46 | 305,400 | — | — |
| 2008-04-07 | $31.50 | $31.50 | 970,500 | — | — |
| 2008-04-04 | $30.21 | $30.21 | 2,248,600 | — | — |
| 2008-04-03 | $39.90 | $39.90 | 99,600 | — | — |
| 2008-04-02 | $39.84 | $39.84 | 87,700 | — | — |
| 2008-04-01 | $39.74 | $39.74 | 267,200 | — | — |
| 2008-03-31 | $39.77 | $39.77 | 172,100 | — | — |
| 2008-03-28 | $39.67 | $39.67 | 294,100 | — | — |
| 2008-03-27 | $40.60 | $40.60 | 202,000 | — | — |
| 2008-03-26 | $41.48 | $41.48 | 67,200 | — | — |
| 2008-03-25 | $41.33 | $41.33 | 181,000 | — | — |
| 2008-03-24 | $41.87 | $41.87 | 87,100 | — | — |
| 2008-03-20 | $40.28 | $40.28 | 390,600 | — | — |
| 2008-03-19 | $40.76 | $40.76 | 238,400 | — | — |
| 2008-03-18 | $42.52 | $42.52 | 171,600 | — | — |
| 2008-03-17 | $40.85 | $40.85 | 282,500 | — | — |
| 2008-03-14 | $40.56 | $40.56 | 114,000 | — | — |
| 2008-03-13 | $41.02 | $41.02 | 171,100 | — | — |
| 2008-03-12 | $40.43 | $40.43 | 101,200 | — | — |
| 2008-03-11 | $40.54 | $40.54 | 231,400 | — | — |
| 2008-03-10 | $39.95 | $39.95 | 250,600 | — | — |
| 2008-03-07 | $40.11 | $40.11 | 119,800 | — | — |
| 2008-03-06 | $39.70 | $39.70 | 207,300 | — | — |
| 2008-03-05 | $39.92 | $39.92 | 117,700 | — | — |
| 2008-03-04 | $40.35 | $40.35 | 193,000 | — | — |
| 2008-03-03 | $39.93 | $39.93 | 285,000 | — | — |
| 2008-02-29 | $40.05 | $40.05 | 298,700 | — | — |
| 2008-02-28 | $40.44 | $40.44 | 600,900 | — | — |
| 2008-02-27 | $41.00 | $41.00 | 1,100,400 | — | — |
| 2008-02-26 | $41.15 | $41.15 | 441,100 | — | — |
| 2008-02-25 | $41.09 | $41.09 | 737,900 | — | — |
| 2008-02-22 | $38.02 | $38.02 | 2,925,600 | — | — |
| 2008-02-21 | $53.51 | $53.51 | 175,700 | — | — |
| 2008-02-20 | $51.83 | $51.83 | 101,700 | — | — |
| 2008-02-19 | $52.49 | $52.49 | 107,700 | — | — |
| 2008-02-15 | $51.38 | $51.38 | 160,000 | — | — |
| 2008-02-14 | $52.19 | $52.19 | 151,900 | — | — |
| 2008-02-13 | $53.16 | $53.16 | 145,700 | — | — |
| 2008-02-12 | $51.55 | $51.55 | 138,000 | — | — |
| 2008-02-11 | $50.29 | $50.29 | 101,000 | — | — |
| 2008-02-08 | $51.15 | $51.15 | 147,900 | — | — |
| 2008-02-07 | $51.65 | $51.65 | 199,700 | — | — |
| 2008-02-06 | $51.78 | $51.78 | 247,400 | — | — |
| 2008-02-05 | $52.66 | $52.66 | 230,400 | — | — |
| 2008-02-04 | $53.65 | $53.65 | 261,000 | — | — |
| 2008-02-01 | $54.75 | $54.75 | 199,200 | — | — |
| 2008-01-31 | $54.68 | $54.68 | 265,000 | — | — |
| 2008-01-30 | $54.57 | $54.57 | 86,300 | — | — |
| 2008-01-29 | $54.15 | $54.15 | 65,800 | — | — |
| 2008-01-28 | $53.80 | $53.80 | 72,100 | — | — |
| 2008-01-25 | $54.18 | $54.18 | 105,100 | — | — |
| 2008-01-24 | $54.57 | $54.57 | 87,600 | — | — |
| 2008-01-23 | $56.09 | $56.09 | 274,600 | — | — |
| 2008-01-22 | $54.52 | $54.52 | 117,300 | — | — |
| 2008-01-18 | $54.23 | $54.23 | 159,200 | — | — |
| 2008-01-17 | $55.38 | $55.38 | 214,700 | — | — |
| 2008-01-16 | $56.37 | $56.37 | 123,500 | — | — |
| 2008-01-15 | $57.00 | $57.00 | 153,400 | — | — |
| 2008-01-14 | $58.50 | $58.50 | 75,900 | — | — |
| 2008-01-11 | $58.23 | $58.23 | 45,200 | — | — |
| 2008-01-10 | $58.96 | $58.96 | 85,700 | — | — |
| 2008-01-09 | $58.58 | $58.58 | 100,800 | — | — |
| 2008-01-08 | $58.27 | $58.27 | 197,100 | — | — |
| 2008-01-07 | $58.91 | $58.91 | 201,700 | — | — |
| 2008-01-04 | $58.12 | $58.12 | 75,900 | — | — |
| 2008-01-03 | $58.72 | $58.72 | 104,000 | — | — |
| 2008-01-02 | $58.20 | $58.20 | 82,700 | — | — |