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
- 1992-08-07 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 | $15.97 | $53.34 | 12,945,600 | — | — |
| 2008-12-30 | $14.57 | $48.66 | 1,981,500 | — | — |
| 2008-12-29 | $14.60 | $48.76 | 1,751,000 | — | — |
| 2008-12-26 | $14.48 | $48.36 | 930,800 | — | — |
| 2008-12-24 | $14.78 | $49.36 | 1,673,800 | — | — |
| 2008-12-23 | $13.60 | $45.42 | 886,100 | — | — |
| 2008-12-22 | $13.51 | $45.12 | 1,549,400 | — | — |
| 2008-12-19 | $13.98 | $46.69 | 4,115,600 | — | — |
| 2008-12-18 | $14.14 | $47.22 | 695,300 | — | — |
| 2008-12-17 | $15.11 | $50.46 | 682,500 | — | — |
| 2008-12-16 | $14.78 | $49.36 | 1,039,200 | — | — |
| 2008-12-15 | $13.48 | $45.02 | 771,700 | — | — |
| 2008-12-12 | $13.89 | $46.39 | 726,200 | — | — |
| 2008-12-11 | $13.07 | $43.65 | 466,300 | — | — |
| 2008-12-10 | $14.90 | $49.76 | 409,800 | — | — |
| 2008-12-09 | $13.84 | $46.22 | 462,600 | — | — |
| 2008-12-08 | $14.61 | $48.79 | 606,300 | — | — |
| 2008-12-05 | $13.49 | $45.05 | 800,300 | — | — |
| 2008-12-04 | $12.85 | $42.92 | 638,800 | — | — |
| 2008-12-03 | $13.21 | $44.12 | 735,200 | — | — |
| 2008-12-02 | $12.60 | $42.08 | 801,000 | — | — |
| 2008-12-01 | $11.55 | $38.57 | 726,200 | — | — |
| 2008-11-28 | $13.24 | $44.22 | 197,800 | — | — |
| 2008-11-26 | $13.17 | $43.98 | 617,000 | — | — |
| 2008-11-25 | $12.42 | $41.48 | 1,025,200 | — | — |
| 2008-11-24 | $11.73 | $39.18 | 1,036,700 | — | — |
| 2008-11-21 | $10.72 | $35.80 | 1,559,400 | — | — |
| 2008-11-20 | $11.01 | $36.77 | 940,700 | — | — |
| 2008-11-19 | $11.74 | $39.21 | 786,700 | — | — |
| 2008-11-18 | $12.88 | $43.02 | 585,700 | — | — |
| 2008-11-17 | $12.81 | $42.78 | 674,500 | — | — |
| 2008-11-14 | $13.20 | $44.08 | 665,200 | — | — |
| 2008-11-13 | $14.41 | $48.13 | 990,300 | — | — |
| 2008-11-12 | $13.27 | $44.32 | 586,000 | — | — |
| 2008-11-11 | $14.04 | $46.89 | 609,200 | — | — |
| 2008-11-10 | $13.97 | $46.66 | 627,500 | — | — |
| 2008-11-07 | $14.66 | $48.96 | 593,400 | — | — |
| 2008-11-06 | $13.97 | $46.66 | 561,900 | — | — |
| 2008-11-05 | $14.12 | $47.16 | 1,021,500 | — | — |
| 2008-11-04 | $15.25 | $50.93 | 309,700 | — | — |
| 2008-11-03 | $14.98 | $50.03 | 416,100 | — | — |
| 2008-10-31 | $15.07 | $50.33 | 683,300 | — | — |
| 2008-10-30 | $14.12 | $47.16 | 569,300 | — | — |
| 2008-10-29 | $13.51 | $45.12 | 906,500 | — | — |
| 2008-10-28 | $13.69 | $44.72 | 1,611,900 | — | — |
| 2008-10-27 | $12.13 | $39.62 | 1,385,800 | — | — |
| 2008-10-24 | $13.35 | $43.61 | 962,000 | — | — |
| 2008-10-23 | $14.87 | $48.57 | 755,400 | — | — |
| 2008-10-22 | $15.18 | $49.59 | 529,300 | — | — |
| 2008-10-21 | $15.74 | $51.42 | 530,500 | — | — |
| 2008-10-20 | $16.09 | $52.56 | 686,600 | — | — |
| 2008-10-17 | $15.44 | $50.44 | 841,400 | — | — |
| 2008-10-16 | $15.45 | $50.47 | 1,138,800 | — | — |
| 2008-10-15 | $14.46 | $47.23 | 1,431,000 | — | — |
| 2008-10-14 | $16.76 | $54.75 | 1,107,300 | — | — |
| 2008-10-13 | $17.93 | $58.57 | 917,600 | — | — |
| 2008-10-10 | $17.00 | $55.53 | 1,707,700 | — | — |
| 2008-10-09 | $15.57 | $50.86 | 1,480,900 | — | — |
| 2008-10-08 | $16.42 | $53.64 | 999,100 | — | — |
| 2008-10-07 | $16.48 | $53.83 | 796,000 | — | — |
| 2008-10-06 | $17.37 | $56.74 | 1,221,200 | — | — |
| 2008-10-03 | $17.75 | $57.98 | 687,100 | — | — |
| 2008-10-02 | $18.22 | $59.52 | 601,400 | — | — |
| 2008-10-01 | $19.11 | $62.42 | 371,400 | — | — |
| 2008-09-30 | $19.66 | $64.22 | 978,700 | — | — |
| 2008-09-29 | $18.52 | $60.50 | 581,900 | — | — |
| 2008-09-26 | $19.23 | $62.82 | 502,900 | — | — |
| 2008-09-25 | $18.50 | $60.43 | 399,000 | — | — |
| 2008-09-24 | $18.10 | $59.12 | 396,800 | — | — |
| 2008-09-23 | $18.20 | $59.45 | 736,300 | — | — |
| 2008-09-22 | $18.07 | $59.03 | 724,400 | — | — |
| 2008-09-19 | $18.95 | $61.90 | 1,712,800 | — | — |
| 2008-09-18 | $18.02 | $58.86 | 1,326,300 | — | — |
| 2008-09-17 | $17.52 | $57.23 | 1,646,500 | — | — |
| 2008-09-16 | $17.76 | $58.01 | 1,791,800 | — | — |
| 2008-09-15 | $17.23 | $56.28 | 467,200 | — | — |
| 2008-09-12 | $17.85 | $58.31 | 339,200 | — | — |
| 2008-09-11 | $17.91 | $58.50 | 561,600 | — | — |
| 2008-09-10 | $17.90 | $58.47 | 429,800 | — | — |
| 2008-09-09 | $17.61 | $57.52 | 310,300 | — | — |
| 2008-09-08 | $18.07 | $59.03 | 549,700 | — | — |
| 2008-09-05 | $17.67 | $57.72 | 525,900 | — | — |
| 2008-09-04 | $17.65 | $57.65 | 672,500 | — | — |
| 2008-09-03 | $17.99 | $58.77 | 613,900 | — | — |
| 2008-09-02 | $17.83 | $58.24 | 353,800 | — | — |
| 2008-08-29 | $17.84 | $58.28 | 791,300 | — | — |
| 2008-08-28 | $17.92 | $58.54 | 399,600 | — | — |
| 2008-08-27 | $17.55 | $57.33 | 301,600 | — | — |
| 2008-08-26 | $17.56 | $57.36 | 517,300 | — | — |
| 2008-08-25 | $17.34 | $56.64 | 493,800 | — | — |
| 2008-08-22 | $17.66 | $57.69 | 412,500 | — | — |
| 2008-08-21 | $17.00 | $55.53 | 400,300 | — | — |
| 2008-08-20 | $17.34 | $56.64 | 524,800 | — | — |
| 2008-08-19 | $17.44 | $56.97 | 505,900 | — | — |
| 2008-08-18 | $18.07 | $59.03 | 204,800 | — | — |
| 2008-08-15 | $18.26 | $59.65 | 346,200 | — | — |
| 2008-08-14 | $18.49 | $60.40 | 371,000 | — | — |
| 2008-08-13 | $18.64 | $60.89 | 420,700 | — | — |
| 2008-08-12 | $18.65 | $60.92 | 265,300 | — | — |
| 2008-08-11 | $18.86 | $61.61 | 559,400 | — | — |
| 2008-08-08 | $18.05 | $58.96 | 223,100 | — | — |
| 2008-08-07 | $17.22 | $56.25 | 414,900 | — | — |
| 2008-08-06 | $17.84 | $58.28 | 357,400 | — | — |
| 2008-08-05 | $18.16 | $59.32 | 454,900 | — | — |
| 2008-08-04 | $17.28 | $56.45 | 378,500 | — | — |
| 2008-08-01 | $17.41 | $56.87 | 363,600 | — | — |
| 2008-07-31 | $17.27 | $56.41 | 503,600 | — | — |
| 2008-07-30 | $17.28 | $56.45 | 542,900 | — | — |
| 2008-07-29 | $17.25 | $56.35 | 700,600 | — | — |
| 2008-07-28 | $17.52 | $56.25 | 400,200 | — | — |
| 2008-07-25 | $17.81 | $57.18 | 474,700 | — | — |
| 2008-07-24 | $17.62 | $56.57 | 479,600 | — | — |
| 2008-07-23 | $18.51 | $59.43 | 378,900 | — | — |
| 2008-07-22 | $18.27 | $58.66 | 410,000 | — | — |
| 2008-07-21 | $17.89 | $57.44 | 281,500 | — | — |
| 2008-07-18 | $17.60 | $56.51 | 374,500 | — | — |
| 2008-07-17 | $17.65 | $56.67 | 550,200 | — | — |
| 2008-07-16 | $17.23 | $55.32 | 507,100 | — | — |
| 2008-07-15 | $16.15 | $51.85 | 565,600 | — | — |
| 2008-07-14 | $16.14 | $51.82 | 600,600 | — | — |
| 2008-07-11 | $16.62 | $53.36 | 543,100 | — | — |
| 2008-07-10 | $16.38 | $52.59 | 578,300 | — | — |
| 2008-07-09 | $15.82 | $50.79 | 593,600 | — | — |
| 2008-07-08 | $16.93 | $54.36 | 657,400 | — | — |
| 2008-07-07 | $15.90 | $51.05 | 668,400 | — | — |
| 2008-07-03 | $16.21 | $52.04 | 396,700 | — | — |
| 2008-07-02 | $16.24 | $52.14 | 537,400 | — | — |
| 2008-07-01 | $16.67 | $53.52 | 778,800 | — | — |
| 2008-06-30 | $16.65 | $53.46 | 522,500 | — | — |
| 2008-06-27 | $16.82 | $54.00 | 1,603,300 | — | — |
| 2008-06-26 | $17.28 | $55.48 | 389,200 | — | — |
| 2008-06-25 | $17.78 | $57.09 | 363,800 | — | — |
| 2008-06-24 | $17.29 | $55.51 | 298,700 | — | — |
| 2008-06-23 | $17.42 | $55.93 | 252,400 | — | — |
| 2008-06-20 | $17.93 | $57.57 | 469,300 | — | — |
| 2008-06-19 | $18.16 | $58.31 | 281,800 | — | — |
| 2008-06-18 | $17.88 | $57.41 | 298,400 | — | — |
| 2008-06-17 | $17.85 | $57.31 | 320,500 | — | — |
| 2008-06-16 | $18.25 | $58.59 | 425,700 | — | — |
| 2008-06-13 | $18.18 | $58.37 | 353,200 | — | — |
| 2008-06-12 | $18.05 | $57.95 | 736,000 | — | — |
| 2008-06-11 | $18.00 | $57.79 | 312,800 | — | — |
| 2008-06-10 | $18.45 | $59.24 | 340,900 | — | — |
| 2008-06-09 | $18.12 | $58.18 | 288,300 | — | — |
| 2008-06-06 | $18.55 | $59.56 | 812,000 | — | — |
| 2008-06-05 | $19.00 | $61.00 | 440,200 | — | — |
| 2008-06-04 | $18.92 | $60.75 | 555,400 | — | — |
| 2008-06-03 | $18.38 | $59.01 | 443,400 | — | — |
| 2008-06-02 | $17.95 | $57.63 | 383,400 | — | — |
| 2008-05-30 | $17.82 | $57.21 | 467,200 | — | — |
| 2008-05-29 | $17.85 | $57.31 | 315,100 | — | — |
| 2008-05-28 | $17.82 | $57.21 | 256,800 | — | — |
| 2008-05-27 | $18.01 | $57.82 | 286,600 | — | — |
| 2008-05-23 | $18.00 | $57.79 | 512,900 | — | — |
| 2008-05-22 | $17.97 | $57.70 | 569,600 | — | — |
| 2008-05-21 | $17.93 | $57.57 | 797,300 | — | — |
| 2008-05-20 | $17.91 | $57.50 | 683,100 | — | — |
| 2008-05-19 | $18.06 | $57.98 | 351,800 | — | — |
| 2008-05-16 | $18.15 | $58.27 | 561,800 | — | — |
| 2008-05-15 | $18.09 | $58.08 | 351,300 | — | — |
| 2008-05-14 | $18.14 | $58.24 | 393,300 | — | — |
| 2008-05-13 | $18.33 | $58.85 | 495,600 | — | — |
| 2008-05-12 | $18.19 | $58.40 | 311,100 | — | — |
| 2008-05-09 | $17.82 | $57.21 | 386,300 | — | — |
| 2008-05-08 | $17.83 | $57.25 | 257,000 | — | — |
| 2008-05-07 | $17.58 | $56.44 | 437,400 | — | — |
| 2008-05-06 | $17.99 | $57.76 | 454,500 | — | — |
| 2008-05-05 | $17.93 | $57.57 | 328,200 | — | — |
| 2008-05-02 | $17.75 | $56.99 | 453,400 | — | — |
| 2008-05-01 | $18.00 | $57.79 | 394,000 | — | — |
| 2008-04-30 | $17.50 | $56.19 | 353,800 | — | — |
| 2008-04-29 | $17.59 | $56.48 | 565,300 | — | — |
| 2008-04-28 | $18.00 | $57.79 | 440,000 | — | — |
| 2008-04-25 | $18.25 | $57.63 | 417,200 | — | — |
| 2008-04-24 | $17.63 | $55.67 | 476,600 | — | — |
| 2008-04-23 | $17.80 | $56.21 | 729,300 | — | — |
| 2008-04-22 | $17.19 | $54.28 | 307,500 | — | — |
| 2008-04-21 | $17.17 | $54.22 | 176,800 | — | — |
| 2008-04-18 | $17.21 | $54.35 | 443,600 | — | — |
| 2008-04-17 | $17.15 | $54.16 | 246,900 | — | — |
| 2008-04-16 | $17.09 | $53.97 | 448,800 | — | — |
| 2008-04-15 | $16.14 | $50.97 | 321,300 | — | — |
| 2008-04-14 | $15.97 | $50.43 | 425,000 | — | — |
| 2008-04-11 | $16.31 | $51.50 | 411,200 | — | — |
| 2008-04-10 | $16.42 | $51.85 | 514,800 | — | — |
| 2008-04-09 | $16.25 | $51.32 | 667,700 | — | — |
| 2008-04-08 | $16.43 | $51.88 | 622,300 | — | — |
| 2008-04-07 | $16.47 | $52.01 | 594,600 | — | — |
| 2008-04-04 | $16.44 | $51.92 | 685,200 | — | — |
| 2008-04-03 | $16.62 | $52.48 | 1,098,500 | — | — |
| 2008-04-02 | $16.72 | $52.80 | 1,182,300 | — | — |
| 2008-04-01 | $17.67 | $55.80 | 628,200 | — | — |
| 2008-03-31 | $17.36 | $54.82 | 607,300 | — | — |
| 2008-03-28 | $17.60 | $55.58 | 318,500 | — | — |
| 2008-03-27 | $17.67 | $55.80 | 448,600 | — | — |
| 2008-03-26 | $17.78 | $56.15 | 610,800 | — | — |
| 2008-03-25 | $17.80 | $56.21 | 1,020,400 | — | — |
| 2008-03-24 | $18.59 | $58.70 | 754,100 | — | — |
| 2008-03-20 | $18.10 | $57.16 | 1,370,400 | — | — |
| 2008-03-19 | $17.41 | $54.98 | 562,300 | — | — |
| 2008-03-18 | $17.37 | $54.85 | 431,600 | — | — |
| 2008-03-17 | $16.53 | $52.20 | 442,000 | — | — |
| 2008-03-14 | $16.54 | $52.23 | 394,600 | — | — |
| 2008-03-13 | $17.09 | $53.97 | 579,700 | — | — |
| 2008-03-12 | $16.56 | $52.29 | 381,900 | — | — |
| 2008-03-11 | $17.00 | $53.68 | 349,000 | — | — |
| 2008-03-10 | $15.62 | $49.33 | 282,200 | — | — |
| 2008-03-07 | $15.79 | $49.86 | 437,500 | — | — |
| 2008-03-06 | $15.63 | $49.36 | 437,400 | — | — |
| 2008-03-05 | $16.43 | $51.88 | 311,200 | — | — |
| 2008-03-04 | $16.43 | $51.88 | 550,900 | — | — |
| 2008-03-03 | $17.10 | $54.00 | 357,100 | — | — |
| 2008-02-29 | $16.96 | $53.56 | 377,500 | — | — |
| 2008-02-28 | $17.02 | $53.75 | 346,800 | — | — |
| 2008-02-27 | $17.06 | $53.87 | 381,700 | — | — |
| 2008-02-26 | $17.11 | $54.03 | 598,000 | — | — |
| 2008-02-25 | $16.97 | $53.59 | 389,200 | — | — |
| 2008-02-22 | $16.53 | $52.20 | 443,200 | — | — |
| 2008-02-21 | $16.21 | $51.19 | 369,000 | — | — |
| 2008-02-20 | $16.72 | $52.80 | 345,400 | — | — |
| 2008-02-19 | $16.35 | $51.63 | 561,600 | — | — |
| 2008-02-15 | $16.26 | $51.35 | 620,600 | — | — |
| 2008-02-14 | $16.36 | $51.66 | 426,500 | — | — |
| 2008-02-13 | $17.02 | $53.75 | 299,400 | — | — |
| 2008-02-12 | $16.52 | $52.17 | 268,900 | — | — |
| 2008-02-11 | $16.27 | $51.38 | 415,900 | — | — |
| 2008-02-08 | $16.65 | $52.58 | 578,900 | — | — |
| 2008-02-07 | $16.84 | $53.18 | 644,200 | — | — |
| 2008-02-06 | $16.04 | $50.65 | 510,000 | — | — |
| 2008-02-05 | $16.00 | $50.53 | 799,400 | — | — |
| 2008-02-04 | $16.40 | $51.79 | 999,200 | — | — |
| 2008-02-01 | $16.28 | $51.41 | 494,200 | — | — |
| 2008-01-31 | $16.35 | $51.63 | 966,500 | — | — |
| 2008-01-30 | $16.37 | $51.69 | 464,600 | — | — |
| 2008-01-29 | $16.68 | $52.67 | 455,000 | — | — |
| 2008-01-28 | $17.38 | $53.97 | 363,200 | — | — |
| 2008-01-25 | $16.83 | $52.26 | 359,600 | — | — |
| 2008-01-24 | $17.07 | $53.01 | 456,300 | — | — |
| 2008-01-23 | $17.41 | $54.06 | 553,700 | — | — |
| 2008-01-22 | $16.20 | $50.30 | 602,400 | — | — |
| 2008-01-18 | $15.71 | $48.78 | 613,500 | — | — |
| 2008-01-17 | $15.72 | $48.81 | 530,300 | — | — |
| 2008-01-16 | $16.00 | $49.68 | 449,900 | — | — |
| 2008-01-15 | $15.47 | $48.04 | 596,500 | — | — |
| 2008-01-14 | $15.74 | $48.88 | 331,400 | — | — |
| 2008-01-11 | $15.80 | $49.06 | 285,800 | — | — |
| 2008-01-10 | $16.35 | $50.77 | 592,000 | — | — |
| 2008-01-09 | $16.09 | $49.96 | 569,400 | — | — |
| 2008-01-08 | $15.47 | $48.04 | 583,700 | — | — |
| 2008-01-07 | $15.61 | $48.47 | 444,200 | — | — |
| 2008-01-04 | $15.04 | $46.70 | 328,200 | — | — |
| 2008-01-03 | $15.43 | $47.91 | 324,700 | — | — |
| 2008-01-02 | $15.92 | $49.43 | 403,100 | — | — |