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
- 1992-02-25 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 | $13.58 | $13.68 | 337,100 | — | — |
| 2008-12-30 | $12.76 | $12.85 | 346,600 | — | — |
| 2008-12-29 | $12.67 | $12.76 | 196,700 | — | — |
| 2008-12-26 | $13.06 | $13.16 | 134,100 | — | — |
| 2008-12-24 | $12.89 | $12.98 | 153,600 | — | — |
| 2008-12-23 | $13.01 | $13.11 | 427,300 | — | — |
| 2008-12-22 | $14.13 | $14.23 | 492,200 | — | — |
| 2008-12-19 | $14.27 | $14.37 | 870,100 | — | — |
| 2008-12-18 | $14.32 | $14.43 | 774,900 | — | — |
| 2008-12-17 | $16.53 | $16.65 | 260,600 | — | — |
| 2008-12-16 | $16.79 | $16.91 | 413,400 | — | — |
| 2008-12-15 | $16.29 | $16.41 | 370,100 | — | — |
| 2008-12-12 | $16.57 | $16.69 | 381,200 | — | — |
| 2008-12-11 | $16.50 | $16.62 | 338,300 | — | — |
| 2008-12-10 | $17.36 | $17.49 | 239,800 | — | — |
| 2008-12-09 | $17.02 | $17.14 | 386,600 | — | — |
| 2008-12-08 | $17.17 | $17.30 | 459,600 | — | — |
| 2008-12-05 | $15.81 | $15.93 | 359,100 | — | — |
| 2008-12-04 | $14.45 | $14.56 | 398,900 | — | — |
| 2008-12-03 | $15.32 | $15.43 | 241,900 | — | — |
| 2008-12-02 | $14.67 | $14.78 | 361,300 | — | — |
| 2008-12-01 | $13.58 | $13.68 | 349,700 | — | — |
| 2008-11-28 | $15.27 | $15.38 | 203,700 | — | — |
| 2008-11-26 | $15.46 | $15.57 | 230,600 | — | — |
| 2008-11-25 | $14.81 | $14.92 | 301,900 | — | — |
| 2008-11-24 | $14.77 | $14.88 | 450,500 | — | — |
| 2008-11-21 | $13.27 | $13.37 | 544,900 | — | — |
| 2008-11-20 | $11.96 | $12.05 | 326,600 | — | — |
| 2008-11-19 | $13.27 | $13.37 | 205,900 | — | — |
| 2008-11-18 | $14.84 | $14.95 | 278,900 | — | — |
| 2008-11-17 | $15.14 | $15.25 | 379,800 | — | — |
| 2008-11-14 | $15.28 | $15.39 | 307,900 | — | — |
| 2008-11-13 | $16.39 | $16.51 | 310,200 | — | — |
| 2008-11-12 | $15.40 | $15.51 | 245,600 | — | — |
| 2008-11-11 | $16.60 | $16.72 | 216,400 | — | — |
| 2008-11-10 | $17.48 | $17.61 | 184,000 | — | — |
| 2008-11-07 | $18.07 | $18.20 | 290,300 | — | — |
| 2008-11-06 | $18.19 | $18.32 | 338,900 | — | — |
| 2008-11-05 | $18.55 | $18.69 | 243,400 | — | — |
| 2008-11-04 | $19.03 | $19.17 | 263,700 | — | — |
| 2008-11-03 | $19.11 | $19.25 | 289,200 | — | — |
| 2008-10-31 | $18.57 | $18.71 | 292,900 | — | — |
| 2008-10-30 | $17.65 | $17.78 | 365,000 | — | — |
| 2008-10-29 | $17.41 | $17.54 | 443,200 | — | — |
| 2008-10-28 | $17.07 | $17.12 | 1,290,500 | — | — |
| 2008-10-27 | $17.60 | $17.65 | 410,500 | — | — |
| 2008-10-24 | $18.98 | $19.04 | 530,800 | — | — |
| 2008-10-23 | $19.23 | $19.29 | 674,700 | — | — |
| 2008-10-22 | $19.21 | $19.27 | 688,000 | — | — |
| 2008-10-21 | $20.59 | $20.65 | 321,800 | — | — |
| 2008-10-20 | $21.17 | $21.23 | 452,500 | — | — |
| 2008-10-17 | $21.00 | $21.06 | 633,400 | — | — |
| 2008-10-16 | $22.19 | $22.25 | 700,700 | — | — |
| 2008-10-15 | $21.38 | $21.44 | 480,100 | — | — |
| 2008-10-14 | $24.06 | $24.13 | 624,800 | — | — |
| 2008-10-13 | $24.58 | $24.65 | 692,200 | — | — |
| 2008-10-10 | $23.11 | $23.18 | 980,400 | — | — |
| 2008-10-09 | $22.25 | $22.31 | 589,900 | — | — |
| 2008-10-08 | $23.27 | $23.34 | 522,600 | — | — |
| 2008-10-07 | $23.30 | $23.37 | 507,200 | — | — |
| 2008-10-06 | $24.13 | $24.20 | 576,800 | — | — |
| 2008-10-03 | $23.84 | $23.91 | 437,700 | — | — |
| 2008-10-02 | $24.79 | $24.86 | 341,600 | — | — |
| 2008-10-01 | $25.66 | $25.73 | 303,000 | — | — |
| 2008-09-30 | $25.68 | $25.75 | 486,400 | — | — |
| 2008-09-29 | $25.43 | $25.50 | 650,000 | — | — |
| 2008-09-26 | $25.84 | $25.92 | 644,600 | — | — |
| 2008-09-25 | $26.00 | $26.08 | 494,300 | — | — |
| 2008-09-24 | $27.42 | $27.50 | 314,600 | — | — |
| 2008-09-23 | $28.49 | $28.57 | 240,800 | — | — |
| 2008-09-22 | $28.47 | $28.55 | 246,000 | — | — |
| 2008-09-19 | $30.00 | $30.09 | 1,507,500 | — | — |
| 2008-09-18 | $28.40 | $28.48 | 787,100 | — | — |
| 2008-09-17 | $25.91 | $25.99 | 376,200 | — | — |
| 2008-09-16 | $26.63 | $26.71 | 421,000 | — | — |
| 2008-09-15 | $26.44 | $26.52 | 311,400 | — | — |
| 2008-09-12 | $26.46 | $26.54 | 157,200 | — | — |
| 2008-09-11 | $26.53 | $26.61 | 324,600 | — | — |
| 2008-09-10 | $26.37 | $26.45 | 467,500 | — | — |
| 2008-09-09 | $26.76 | $26.84 | 430,700 | — | — |
| 2008-09-08 | $27.29 | $27.37 | 256,300 | — | — |
| 2008-09-05 | $25.87 | $25.95 | 231,900 | — | — |
| 2008-09-04 | $26.30 | $26.38 | 259,600 | — | — |
| 2008-09-03 | $27.17 | $27.25 | 329,300 | — | — |
| 2008-09-02 | $27.02 | $27.10 | 319,700 | — | — |
| 2008-08-29 | $26.10 | $26.18 | 198,800 | — | — |
| 2008-08-28 | $26.52 | $26.60 | 200,300 | — | — |
| 2008-08-27 | $25.79 | $25.87 | 214,300 | — | — |
| 2008-08-26 | $25.38 | $25.45 | 240,600 | — | — |
| 2008-08-25 | $25.47 | $25.54 | 329,700 | — | — |
| 2008-08-22 | $25.82 | $25.90 | 289,600 | — | — |
| 2008-08-21 | $25.70 | $25.77 | 156,800 | — | — |
| 2008-08-20 | $26.22 | $26.30 | 273,400 | — | — |
| 2008-08-19 | $26.65 | $26.73 | 317,700 | — | — |
| 2008-08-18 | $26.88 | $26.96 | 286,700 | — | — |
| 2008-08-15 | $27.78 | $27.86 | 492,700 | — | — |
| 2008-08-14 | $27.03 | $27.11 | 307,300 | — | — |
| 2008-08-13 | $26.63 | $26.71 | 334,100 | — | — |
| 2008-08-12 | $27.00 | $27.08 | 353,200 | — | — |
| 2008-08-11 | $27.54 | $27.62 | 396,800 | — | — |
| 2008-08-08 | $27.72 | $27.80 | 286,500 | — | — |
| 2008-08-07 | $26.58 | $26.66 | 366,500 | — | — |
| 2008-08-06 | $27.20 | $27.28 | 300,700 | — | — |
| 2008-08-05 | $26.72 | $26.80 | 348,900 | — | — |
| 2008-08-04 | $25.92 | $26.00 | 422,200 | — | — |
| 2008-08-01 | $26.04 | $26.12 | 313,500 | — | — |
| 2008-07-31 | $25.79 | $25.87 | 434,600 | — | — |
| 2008-07-30 | $25.80 | $25.80 | 495,800 | — | — |
| 2008-07-29 | $25.73 | $25.73 | 410,800 | — | — |
| 2008-07-28 | $25.03 | $25.03 | 448,700 | — | — |
| 2008-07-25 | $25.33 | $25.33 | 514,800 | — | — |
| 2008-07-24 | $26.00 | $26.00 | 1,135,700 | — | — |
| 2008-07-23 | $28.03 | $28.03 | 557,600 | — | — |
| 2008-07-22 | $27.89 | $27.89 | 654,600 | — | — |
| 2008-07-21 | $27.15 | $27.15 | 416,700 | — | — |
| 2008-07-18 | $26.77 | $26.77 | 309,900 | — | — |
| 2008-07-17 | $27.17 | $27.17 | 433,600 | — | — |
| 2008-07-16 | $26.56 | $26.56 | 507,700 | — | — |
| 2008-07-15 | $26.00 | $26.00 | 292,200 | — | — |
| 2008-07-14 | $26.55 | $26.55 | 176,300 | — | — |
| 2008-07-11 | $26.85 | $26.85 | 256,700 | — | — |
| 2008-07-10 | $27.09 | $27.09 | 317,800 | — | — |
| 2008-07-09 | $26.53 | $26.53 | 325,700 | — | — |
| 2008-07-08 | $27.34 | $27.34 | 652,700 | — | — |
| 2008-07-07 | $27.52 | $27.52 | 336,900 | — | — |
| 2008-07-03 | $28.03 | $28.03 | 117,300 | — | — |
| 2008-07-02 | $28.03 | $28.03 | 211,000 | — | — |
| 2008-07-01 | $28.83 | $28.83 | 471,300 | — | — |
| 2008-06-30 | $28.66 | $28.66 | 340,700 | — | — |
| 2008-06-27 | $28.82 | $28.82 | 929,500 | — | — |
| 2008-06-26 | $29.09 | $29.09 | 244,400 | — | — |
| 2008-06-25 | $29.83 | $29.83 | 369,700 | — | — |
| 2008-06-24 | $28.40 | $28.40 | 244,000 | — | — |
| 2008-06-23 | $28.96 | $28.96 | 342,900 | — | — |
| 2008-06-20 | $28.34 | $28.34 | 471,300 | — | — |
| 2008-06-19 | $28.59 | $28.59 | 276,400 | — | — |
| 2008-06-18 | $28.43 | $28.43 | 321,500 | — | — |
| 2008-06-17 | $29.03 | $29.03 | 182,300 | — | — |
| 2008-06-16 | $29.30 | $29.30 | 180,400 | — | — |
| 2008-06-13 | $29.39 | $29.39 | 318,200 | — | — |
| 2008-06-12 | $29.04 | $29.04 | 375,200 | — | — |
| 2008-06-11 | $28.96 | $28.96 | 450,500 | — | — |
| 2008-06-10 | $29.92 | $29.92 | 254,500 | — | — |
| 2008-06-09 | $29.85 | $29.85 | 291,900 | — | — |
| 2008-06-06 | $30.52 | $30.52 | 267,000 | — | — |
| 2008-06-05 | $31.35 | $31.35 | 222,000 | — | — |
| 2008-06-04 | $31.02 | $31.02 | 401,700 | — | — |
| 2008-06-03 | $30.18 | $30.18 | 435,600 | — | — |
| 2008-06-02 | $30.37 | $30.37 | 267,400 | — | — |
| 2008-05-30 | $31.10 | $31.10 | 366,200 | — | — |
| 2008-05-29 | $30.88 | $30.88 | 376,000 | — | — |
| 2008-05-28 | $29.62 | $29.62 | 307,700 | — | — |
| 2008-05-27 | $29.81 | $29.81 | 232,600 | — | — |
| 2008-05-23 | $29.29 | $29.29 | 113,900 | — | — |
| 2008-05-22 | $29.87 | $29.87 | 184,800 | — | — |
| 2008-05-21 | $29.44 | $29.44 | 212,400 | — | — |
| 2008-05-20 | $29.80 | $29.80 | 188,800 | — | — |
| 2008-05-19 | $29.85 | $29.85 | 206,100 | — | — |
| 2008-05-16 | $29.76 | $29.76 | 152,000 | — | — |
| 2008-05-15 | $30.08 | $30.08 | 217,800 | — | — |
| 2008-05-14 | $29.91 | $29.91 | 320,600 | — | — |
| 2008-05-13 | $30.08 | $30.08 | 304,400 | — | — |
| 2008-05-12 | $29.56 | $29.56 | 281,400 | — | — |
| 2008-05-09 | $28.99 | $28.99 | 194,100 | — | — |
| 2008-05-08 | $28.62 | $28.62 | 292,600 | — | — |
| 2008-05-07 | $28.26 | $28.26 | 227,800 | — | — |
| 2008-05-06 | $28.93 | $28.93 | 308,200 | — | — |
| 2008-05-05 | $28.88 | $28.88 | 195,200 | — | — |
| 2008-05-02 | $29.12 | $29.12 | 236,100 | — | — |
| 2008-05-01 | $29.32 | $29.32 | 474,000 | — | — |
| 2008-04-30 | $28.15 | $28.15 | 311,300 | — | — |
| 2008-04-29 | $28.77 | $28.77 | 395,200 | — | — |
| 2008-04-28 | $28.92 | $28.92 | 374,200 | — | — |
| 2008-04-25 | $28.53 | $28.53 | 310,600 | — | — |
| 2008-04-24 | $28.79 | $28.79 | 315,900 | — | — |
| 2008-04-23 | $28.29 | $28.29 | 525,100 | — | — |
| 2008-04-22 | $28.44 | $28.44 | 583,300 | — | — |
| 2008-04-21 | $29.22 | $29.22 | 359,000 | — | — |
| 2008-04-18 | $29.21 | $29.21 | 507,500 | — | — |
| 2008-04-17 | $28.46 | $28.46 | 422,500 | — | — |
| 2008-04-16 | $29.00 | $29.00 | 277,600 | — | — |
| 2008-04-15 | $28.43 | $28.43 | 393,800 | — | — |
| 2008-04-14 | $28.34 | $28.34 | 432,500 | — | — |
| 2008-04-11 | $28.11 | $28.11 | 454,100 | — | — |
| 2008-04-10 | $28.87 | $28.87 | 433,900 | — | — |
| 2008-04-09 | $29.01 | $29.01 | 633,200 | — | — |
| 2008-04-08 | $29.12 | $29.12 | 517,500 | — | — |
| 2008-04-07 | $29.89 | $29.89 | 865,100 | — | — |
| 2008-04-04 | $29.96 | $29.96 | 1,147,400 | — | — |
| 2008-04-03 | $29.55 | $29.55 | 547,000 | — | — |
| 2008-04-02 | $30.74 | $30.74 | 589,400 | — | — |
| 2008-04-01 | $30.49 | $30.49 | 503,200 | — | — |
| 2008-03-31 | $30.27 | $30.27 | 987,700 | — | — |
| 2008-03-28 | $30.25 | $30.25 | 623,500 | — | — |
| 2008-03-27 | $30.69 | $30.69 | 1,322,100 | — | — |
| 2008-03-26 | $35.50 | $35.50 | 611,100 | — | — |
| 2008-03-25 | $35.35 | $35.35 | 385,000 | — | — |
| 2008-03-24 | $35.67 | $35.67 | 613,400 | — | — |
| 2008-03-20 | $34.36 | $34.36 | 977,000 | — | — |
| 2008-03-19 | $33.59 | $33.59 | 480,800 | — | — |
| 2008-03-18 | $33.64 | $33.64 | 628,000 | — | — |
| 2008-03-17 | $31.65 | $31.65 | 699,100 | — | — |
| 2008-03-14 | $33.06 | $33.06 | 518,600 | — | — |
| 2008-03-13 | $34.50 | $34.50 | 456,600 | — | — |
| 2008-03-12 | $34.66 | $34.66 | 430,500 | — | — |
| 2008-03-11 | $35.23 | $35.23 | 740,400 | — | — |
| 2008-03-10 | $33.12 | $33.12 | 355,900 | — | — |
| 2008-03-07 | $33.79 | $33.79 | 378,300 | — | — |
| 2008-03-06 | $34.38 | $34.38 | 561,200 | — | — |
| 2008-03-05 | $34.34 | $34.34 | 339,200 | — | — |
| 2008-03-04 | $34.05 | $34.05 | 534,800 | — | — |
| 2008-03-03 | $34.79 | $34.79 | 397,400 | — | — |
| 2008-02-29 | $34.87 | $34.87 | 315,400 | — | — |
| 2008-02-28 | $35.62 | $35.62 | 340,000 | — | — |
| 2008-02-27 | $36.87 | $36.87 | 303,600 | — | — |
| 2008-02-26 | $36.92 | $36.92 | 405,100 | — | — |
| 2008-02-25 | $37.29 | $37.29 | 353,300 | — | — |
| 2008-02-22 | $35.63 | $35.63 | 591,200 | — | — |
| 2008-02-21 | $36.54 | $36.54 | 255,300 | — | — |
| 2008-02-20 | $36.96 | $36.96 | 181,300 | — | — |
| 2008-02-19 | $36.87 | $36.87 | 294,000 | — | — |
| 2008-02-15 | $36.36 | $36.36 | 253,000 | — | — |
| 2008-02-14 | $36.59 | $36.59 | 395,100 | — | — |
| 2008-02-13 | $36.36 | $36.36 | 326,300 | — | — |
| 2008-02-12 | $35.27 | $35.27 | 320,900 | — | — |
| 2008-02-11 | $34.79 | $34.79 | 293,600 | — | — |
| 2008-02-08 | $34.70 | $34.70 | 243,100 | — | — |
| 2008-02-07 | $35.23 | $35.23 | 567,200 | — | — |
| 2008-02-06 | $34.81 | $34.81 | 382,900 | — | — |
| 2008-02-05 | $34.42 | $34.42 | 248,600 | — | — |
| 2008-02-04 | $35.39 | $35.39 | 469,800 | — | — |
| 2008-02-01 | $34.74 | $34.74 | 451,200 | — | — |
| 2008-01-31 | $34.27 | $34.27 | 592,600 | — | — |
| 2008-01-30 | $33.10 | $33.10 | 372,300 | — | — |
| 2008-01-29 | $33.44 | $33.44 | 393,600 | — | — |
| 2008-01-28 | $33.76 | $33.76 | 522,100 | — | — |
| 2008-01-25 | $33.31 | $33.31 | 268,200 | — | — |
| 2008-01-24 | $33.85 | $33.85 | 470,000 | — | — |
| 2008-01-23 | $33.60 | $33.60 | 609,800 | — | — |
| 2008-01-22 | $31.74 | $31.74 | 557,000 | — | — |
| 2008-01-18 | $31.78 | $31.78 | 607,900 | — | — |
| 2008-01-17 | $32.80 | $32.80 | 537,900 | — | — |
| 2008-01-16 | $33.39 | $33.39 | 850,700 | — | — |
| 2008-01-15 | $31.49 | $31.49 | 543,700 | — | — |
| 2008-01-14 | $32.64 | $32.64 | 496,800 | — | — |
| 2008-01-11 | $32.75 | $32.75 | 455,900 | — | — |
| 2008-01-10 | $33.81 | $33.81 | 361,000 | — | — |
| 2008-01-09 | $33.44 | $33.44 | 615,600 | — | — |
| 2008-01-08 | $32.54 | $32.54 | 355,200 | — | — |
| 2008-01-07 | $33.05 | $33.05 | 311,900 | — | — |
| 2008-01-04 | $32.76 | $32.76 | 202,900 | — | — |
| 2008-01-03 | $33.61 | $33.61 | 332,600 | — | — |
| 2008-01-02 | $34.26 | $34.26 | 283,900 | — | — |