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
- 1993-05-28 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 | $18.81 | $58.76 | 1,179,400 | — | — |
| 2008-12-30 | $18.25 | $56.99 | 1,579,000 | — | — |
| 2008-12-29 | $17.76 | $55.49 | 1,422,800 | — | — |
| 2008-12-26 | $18.65 | $58.24 | 1,051,600 | — | — |
| 2008-12-24 | $18.68 | $58.37 | 855,600 | — | — |
| 2008-12-23 | $18.32 | $57.23 | 1,830,800 | — | — |
| 2008-12-22 | $18.63 | $58.20 | 2,489,400 | — | — |
| 2008-12-19 | $18.55 | $57.93 | 4,482,200 | — | — |
| 2008-12-18 | $18.56 | $57.96 | 1,775,400 | — | — |
| 2008-12-17 | $19.39 | $60.57 | 1,728,200 | — | — |
| 2008-12-16 | $19.07 | $59.56 | 2,256,200 | — | — |
| 2008-12-15 | $17.79 | $55.56 | 1,577,000 | — | — |
| 2008-12-12 | $18.49 | $57.74 | 1,601,400 | — | — |
| 2008-12-11 | $17.42 | $54.42 | 2,123,000 | — | — |
| 2008-12-10 | $18.57 | $58.01 | 1,813,400 | — | — |
| 2008-12-09 | $17.62 | $55.03 | 1,875,000 | — | — |
| 2008-12-08 | $18.95 | $59.18 | 2,739,000 | — | — |
| 2008-12-05 | $17.96 | $56.09 | 2,173,200 | — | — |
| 2008-12-04 | $17.37 | $54.26 | 1,566,400 | — | — |
| 2008-12-03 | $17.86 | $55.78 | 1,653,600 | — | — |
| 2008-12-02 | $17.75 | $55.46 | 1,961,800 | — | — |
| 2008-12-01 | $15.59 | $48.70 | 1,831,000 | — | — |
| 2008-11-28 | $18.32 | $57.23 | 528,600 | — | — |
| 2008-11-26 | $18.08 | $56.48 | 1,549,200 | — | — |
| 2008-11-25 | $16.98 | $53.03 | 2,162,400 | — | — |
| 2008-11-24 | $15.80 | $49.36 | 1,263,800 | — | — |
| 2008-11-21 | $13.62 | $42.53 | 2,355,000 | — | — |
| 2008-11-20 | $13.10 | $40.92 | 1,627,000 | — | — |
| 2008-11-19 | $13.51 | $42.19 | 1,647,200 | — | — |
| 2008-11-18 | $14.75 | $46.06 | 2,078,000 | — | — |
| 2008-11-17 | $15.08 | $47.11 | 1,727,400 | — | — |
| 2008-11-14 | $14.86 | $46.42 | 931,400 | — | — |
| 2008-11-13 | $16.90 | $52.79 | 1,888,200 | — | — |
| 2008-11-12 | $15.23 | $47.58 | 1,741,800 | — | — |
| 2008-11-11 | $15.51 | $48.45 | 1,341,800 | — | — |
| 2008-11-10 | $15.95 | $49.83 | 803,000 | — | — |
| 2008-11-07 | $17.36 | $54.21 | 542,000 | — | — |
| 2008-11-06 | $16.36 | $51.11 | 1,104,000 | — | — |
| 2008-11-05 | $17.08 | $53.34 | 1,202,000 | — | — |
| 2008-11-04 | $18.31 | $57.18 | 1,583,800 | — | — |
| 2008-11-03 | $17.58 | $54.92 | 887,800 | — | — |
| 2008-10-31 | $18.08 | $56.49 | 1,382,200 | — | — |
| 2008-10-30 | $17.58 | $54.92 | 1,478,400 | — | — |
| 2008-10-29 | $16.05 | $50.12 | 1,589,400 | — | — |
| 2008-10-28 | $15.27 | $47.11 | 2,347,800 | — | — |
| 2008-10-27 | $13.83 | $42.67 | 1,620,600 | — | — |
| 2008-10-24 | $14.47 | $44.64 | 1,754,800 | — | — |
| 2008-10-23 | $14.96 | $46.14 | 1,962,600 | — | — |
| 2008-10-22 | $15.42 | $47.57 | 804,800 | — | — |
| 2008-10-21 | $16.38 | $50.53 | 863,400 | — | — |
| 2008-10-20 | $16.86 | $52.01 | 1,203,400 | — | — |
| 2008-10-17 | $16.81 | $51.84 | 1,046,600 | — | — |
| 2008-10-16 | $16.53 | $50.98 | 1,834,000 | — | — |
| 2008-10-15 | $15.37 | $47.40 | 1,018,800 | — | — |
| 2008-10-14 | $17.46 | $53.86 | 1,313,200 | — | — |
| 2008-10-13 | $18.41 | $56.78 | 452,000 | — | — |
| 2008-10-10 | $17.11 | $52.78 | 1,807,400 | — | — |
| 2008-10-09 | $16.02 | $49.42 | 1,217,000 | — | — |
| 2008-10-08 | $17.33 | $53.45 | 1,672,800 | — | — |
| 2008-10-07 | $17.48 | $53.93 | 1,875,800 | — | — |
| 2008-10-06 | $18.79 | $57.95 | 1,235,000 | — | — |
| 2008-10-03 | $19.42 | $59.93 | 1,491,800 | — | — |
| 2008-10-02 | $20.50 | $63.24 | 727,600 | — | — |
| 2008-10-01 | $21.29 | $65.68 | 593,000 | — | — |
| 2008-09-30 | $21.90 | $67.55 | 666,800 | — | — |
| 2008-09-29 | $21.34 | $65.83 | 590,600 | — | — |
| 2008-09-26 | $22.10 | $68.18 | 714,600 | — | — |
| 2008-09-25 | $21.13 | $65.17 | 729,200 | — | — |
| 2008-09-24 | $20.83 | $64.24 | 435,000 | — | — |
| 2008-09-23 | $21.15 | $65.25 | 1,048,000 | — | — |
| 2008-09-22 | $21.51 | $66.37 | 1,009,200 | — | — |
| 2008-09-19 | $22.39 | $69.06 | 2,056,800 | — | — |
| 2008-09-18 | $21.67 | $66.87 | 1,764,800 | — | — |
| 2008-09-17 | $19.85 | $61.24 | 1,945,800 | — | — |
| 2008-09-16 | $20.62 | $63.60 | 2,417,400 | — | — |
| 2008-09-15 | $20.58 | $63.47 | 979,800 | — | — |
| 2008-09-12 | $21.42 | $66.06 | 1,490,600 | — | — |
| 2008-09-11 | $21.28 | $65.63 | 1,194,200 | — | — |
| 2008-09-10 | $20.91 | $64.49 | 955,000 | — | — |
| 2008-09-09 | $20.56 | $63.41 | 890,200 | — | — |
| 2008-09-08 | $21.17 | $65.32 | 2,277,400 | — | — |
| 2008-09-05 | $20.28 | $62.55 | 862,600 | — | — |
| 2008-09-04 | $20.36 | $62.79 | 1,236,400 | — | — |
| 2008-09-03 | $20.56 | $63.43 | 772,000 | — | — |
| 2008-09-02 | $20.15 | $62.15 | 755,000 | — | — |
| 2008-08-29 | $20.06 | $61.88 | 612,800 | — | — |
| 2008-08-28 | $19.97 | $61.59 | 804,400 | — | — |
| 2008-08-27 | $19.30 | $59.54 | 681,800 | — | — |
| 2008-08-26 | $19.23 | $59.32 | 381,000 | — | — |
| 2008-08-25 | $19.12 | $58.98 | 435,000 | — | — |
| 2008-08-22 | $19.43 | $59.96 | 764,600 | — | — |
| 2008-08-21 | $18.89 | $58.28 | 637,600 | — | — |
| 2008-08-20 | $19.18 | $59.19 | 717,800 | — | — |
| 2008-08-19 | $19.33 | $59.62 | 647,800 | — | — |
| 2008-08-18 | $19.75 | $60.91 | 439,600 | — | — |
| 2008-08-15 | $19.98 | $61.64 | 583,800 | — | — |
| 2008-08-14 | $20.05 | $61.85 | 907,000 | — | — |
| 2008-08-13 | $19.91 | $61.42 | 687,000 | — | — |
| 2008-08-12 | $20.00 | $61.70 | 525,000 | — | — |
| 2008-08-11 | $20.28 | $62.56 | 825,400 | — | — |
| 2008-08-08 | $19.90 | $61.39 | 784,800 | — | — |
| 2008-08-07 | $19.46 | $60.02 | 677,800 | — | — |
| 2008-08-06 | $19.91 | $61.41 | 1,390,000 | — | — |
| 2008-08-05 | $19.81 | $61.10 | 1,827,000 | — | — |
| 2008-08-04 | $18.61 | $57.41 | 1,451,000 | — | — |
| 2008-08-01 | $18.75 | $57.84 | 1,417,800 | — | — |
| 2008-07-31 | $18.67 | $57.60 | 1,564,200 | — | — |
| 2008-07-30 | $18.88 | $58.23 | 2,016,600 | — | — |
| 2008-07-29 | $18.48 | $57.01 | 1,268,400 | — | — |
| 2008-07-28 | $17.95 | $55.36 | 908,000 | — | — |
| 2008-07-25 | $18.46 | $56.35 | 1,134,800 | — | — |
| 2008-07-24 | $18.31 | $55.89 | 1,122,600 | — | — |
| 2008-07-23 | $19.22 | $58.68 | 2,244,400 | — | — |
| 2008-07-22 | $18.86 | $57.58 | 1,414,200 | — | — |
| 2008-07-21 | $18.50 | $56.50 | 931,800 | — | — |
| 2008-07-18 | $18.39 | $56.13 | 1,510,400 | — | — |
| 2008-07-17 | $18.21 | $55.60 | 1,473,800 | — | — |
| 2008-07-16 | $18.05 | $55.11 | 2,045,600 | — | — |
| 2008-07-15 | $17.29 | $52.79 | 1,981,000 | — | — |
| 2008-07-14 | $17.46 | $53.29 | 1,339,800 | — | — |
| 2008-07-11 | $18.20 | $55.57 | 1,737,200 | — | — |
| 2008-07-10 | $18.41 | $56.21 | 982,000 | — | — |
| 2008-07-09 | $17.91 | $54.67 | 1,124,200 | — | — |
| 2008-07-08 | $19.12 | $58.38 | 1,090,400 | — | — |
| 2008-07-07 | $17.95 | $54.81 | 1,020,400 | — | — |
| 2008-07-03 | $18.30 | $55.87 | 710,800 | — | — |
| 2008-07-02 | $18.17 | $55.46 | 1,810,800 | — | — |
| 2008-07-01 | $17.99 | $54.93 | 1,191,200 | — | — |
| 2008-06-30 | $17.97 | $54.85 | 936,800 | — | — |
| 2008-06-27 | $17.93 | $54.76 | 1,209,400 | — | — |
| 2008-06-26 | $17.90 | $54.65 | 921,600 | — | — |
| 2008-06-25 | $18.22 | $55.61 | 725,200 | — | — |
| 2008-06-24 | $17.80 | $54.35 | 1,306,000 | — | — |
| 2008-06-23 | $17.99 | $54.93 | 1,361,800 | — | — |
| 2008-06-20 | $18.82 | $57.46 | 1,578,200 | — | — |
| 2008-06-19 | $19.50 | $59.52 | 570,200 | — | — |
| 2008-06-18 | $19.00 | $58.03 | 861,400 | — | — |
| 2008-06-17 | $19.17 | $58.53 | 863,000 | — | — |
| 2008-06-16 | $19.31 | $58.94 | 894,000 | — | — |
| 2008-06-13 | $19.05 | $58.16 | 595,400 | — | — |
| 2008-06-12 | $19.03 | $58.10 | 687,600 | — | — |
| 2008-06-11 | $19.06 | $58.19 | 851,400 | — | — |
| 2008-06-10 | $19.38 | $59.16 | 1,429,400 | — | — |
| 2008-06-09 | $19.45 | $59.38 | 1,334,200 | — | — |
| 2008-06-06 | $19.71 | $60.16 | 1,691,200 | — | — |
| 2008-06-05 | $20.05 | $61.22 | 1,155,000 | — | — |
| 2008-06-04 | $19.49 | $59.49 | 1,046,800 | — | — |
| 2008-06-03 | $19.27 | $58.84 | 1,562,600 | — | — |
| 2008-06-02 | $18.89 | $57.66 | 727,800 | — | — |
| 2008-05-30 | $19.12 | $58.38 | 877,600 | — | — |
| 2008-05-29 | $19.11 | $58.35 | 1,452,400 | — | — |
| 2008-05-28 | $19.04 | $58.13 | 908,200 | — | — |
| 2008-05-27 | $19.22 | $58.68 | 575,600 | — | — |
| 2008-05-23 | $18.75 | $57.23 | 2,878,200 | — | — |
| 2008-05-22 | $19.15 | $58.45 | 626,000 | — | — |
| 2008-05-21 | $19.44 | $59.35 | 837,400 | — | — |
| 2008-05-20 | $19.76 | $60.35 | 267,000 | — | — |
| 2008-05-19 | $20.00 | $61.05 | 1,007,800 | — | — |
| 2008-05-16 | $20.13 | $61.45 | 535,000 | — | — |
| 2008-05-15 | $20.19 | $61.64 | 374,800 | — | — |
| 2008-05-14 | $19.99 | $61.03 | 415,800 | — | — |
| 2008-05-13 | $19.78 | $60.38 | 402,200 | — | — |
| 2008-05-12 | $19.74 | $60.27 | 488,200 | — | — |
| 2008-05-09 | $19.43 | $59.32 | 457,400 | — | — |
| 2008-05-08 | $19.48 | $59.46 | 719,000 | — | — |
| 2008-05-07 | $19.73 | $60.22 | 994,800 | — | — |
| 2008-05-06 | $19.96 | $60.94 | 845,600 | — | — |
| 2008-05-05 | $19.79 | $60.41 | 563,200 | — | — |
| 2008-05-02 | $20.06 | $61.23 | 821,800 | — | — |
| 2008-05-01 | $20.00 | $61.06 | 2,160,000 | — | — |
| 2008-04-30 | $20.17 | $61.58 | 880,600 | — | — |
| 2008-04-29 | $20.09 | $61.34 | 591,600 | — | — |
| 2008-04-28 | $20.14 | $61.49 | 914,400 | — | — |
| 2008-04-25 | $20.78 | $62.87 | 543,000 | — | — |
| 2008-04-24 | $20.62 | $62.38 | 662,800 | — | — |
| 2008-04-23 | $20.21 | $61.13 | 627,200 | — | — |
| 2008-04-22 | $19.89 | $60.16 | 551,800 | — | — |
| 2008-04-21 | $20.00 | $60.52 | 520,200 | — | — |
| 2008-04-18 | $20.40 | $61.72 | 1,344,200 | — | — |
| 2008-04-17 | $20.13 | $60.90 | 1,287,200 | — | — |
| 2008-04-16 | $20.04 | $60.61 | 1,232,400 | — | — |
| 2008-04-15 | $19.72 | $59.64 | 982,200 | — | — |
| 2008-04-14 | $20.17 | $61.04 | 1,685,800 | — | — |
| 2008-04-11 | $20.21 | $61.13 | 950,400 | — | — |
| 2008-04-10 | $20.63 | $62.40 | 840,800 | — | — |
| 2008-04-09 | $20.42 | $61.76 | 1,077,600 | — | — |
| 2008-04-08 | $20.93 | $63.32 | 2,108,200 | — | — |
| 2008-04-07 | $20.85 | $63.08 | 851,400 | — | — |
| 2008-04-04 | $20.68 | $62.56 | 670,200 | — | — |
| 2008-04-03 | $20.98 | $63.46 | 607,800 | — | — |
| 2008-04-02 | $20.51 | $62.05 | 1,143,200 | — | — |
| 2008-04-01 | $20.08 | $60.73 | 1,203,000 | — | — |
| 2008-03-31 | $19.24 | $58.19 | 1,265,600 | — | — |
| 2008-03-28 | $19.40 | $58.68 | 1,377,200 | — | — |
| 2008-03-27 | $19.77 | $59.81 | 851,600 | — | — |
| 2008-03-26 | $19.98 | $60.43 | 814,400 | — | — |
| 2008-03-25 | $20.20 | $61.10 | 756,000 | — | — |
| 2008-03-24 | $20.31 | $61.43 | 748,800 | — | — |
| 2008-03-20 | $20.00 | $60.49 | 1,786,800 | — | — |
| 2008-03-19 | $19.21 | $58.12 | 886,000 | — | — |
| 2008-03-18 | $19.02 | $57.54 | 998,000 | — | — |
| 2008-03-17 | $18.74 | $56.68 | 1,063,200 | — | — |
| 2008-03-14 | $18.26 | $55.24 | 924,400 | — | — |
| 2008-03-13 | $18.58 | $56.22 | 1,757,800 | — | — |
| 2008-03-12 | $18.06 | $54.62 | 725,400 | — | — |
| 2008-03-11 | $18.14 | $54.86 | 857,600 | — | — |
| 2008-03-10 | $17.39 | $52.59 | 605,200 | — | — |
| 2008-03-07 | $17.45 | $52.78 | 561,200 | — | — |
| 2008-03-06 | $17.16 | $51.91 | 775,200 | — | — |
| 2008-03-05 | $17.55 | $53.09 | 905,600 | — | — |
| 2008-03-04 | $17.62 | $53.31 | 720,400 | — | — |
| 2008-03-03 | $17.70 | $53.55 | 958,600 | — | — |
| 2008-02-29 | $17.75 | $53.70 | 614,200 | — | — |
| 2008-02-28 | $17.92 | $54.21 | 759,000 | — | — |
| 2008-02-27 | $18.14 | $54.86 | 766,600 | — | — |
| 2008-02-26 | $18.55 | $56.12 | 594,200 | — | — |
| 2008-02-25 | $18.43 | $55.77 | 1,026,800 | — | — |
| 2008-02-22 | $18.14 | $54.86 | 494,600 | — | — |
| 2008-02-21 | $17.82 | $53.91 | 553,200 | — | — |
| 2008-02-20 | $18.17 | $54.95 | 558,400 | — | — |
| 2008-02-19 | $17.82 | $53.90 | 1,208,200 | — | — |
| 2008-02-15 | $18.26 | $55.26 | 1,125,000 | — | — |
| 2008-02-14 | $18.46 | $55.85 | 1,032,800 | — | — |
| 2008-02-13 | $19.04 | $57.60 | 632,200 | — | — |
| 2008-02-12 | $18.65 | $56.42 | 931,800 | — | — |
| 2008-02-11 | $18.52 | $56.03 | 862,200 | — | — |
| 2008-02-08 | $18.80 | $56.88 | 973,000 | — | — |
| 2008-02-07 | $19.00 | $57.48 | 872,000 | — | — |
| 2008-02-06 | $18.62 | $56.32 | 829,600 | — | — |
| 2008-02-05 | $18.97 | $57.39 | 666,800 | — | — |
| 2008-02-04 | $19.45 | $58.83 | 534,200 | — | — |
| 2008-02-01 | $19.48 | $58.92 | 678,000 | — | — |
| 2008-01-31 | $18.79 | $56.83 | 548,000 | — | — |
| 2008-01-30 | $18.50 | $55.98 | 666,600 | — | — |
| 2008-01-29 | $18.59 | $56.24 | 565,800 | — | — |
| 2008-01-28 | $18.92 | $56.69 | 957,600 | — | — |
| 2008-01-25 | $18.55 | $55.57 | 985,400 | — | — |
| 2008-01-24 | $19.09 | $57.22 | 2,268,800 | — | — |
| 2008-01-23 | $18.99 | $56.90 | 1,703,200 | — | — |
| 2008-01-22 | $17.59 | $52.72 | 1,968,600 | — | — |
| 2008-01-18 | $17.50 | $52.45 | 1,460,200 | — | — |
| 2008-01-17 | $17.54 | $52.54 | 1,748,600 | — | — |
| 2008-01-16 | $17.46 | $52.32 | 1,284,600 | — | — |
| 2008-01-15 | $16.98 | $50.87 | 1,083,800 | — | — |
| 2008-01-14 | $17.05 | $51.08 | 1,029,400 | — | — |
| 2008-01-11 | $17.30 | $51.84 | 2,471,000 | — | — |
| 2008-01-10 | $17.53 | $52.53 | 1,462,000 | — | — |
| 2008-01-09 | $17.16 | $51.42 | 1,366,600 | — | — |
| 2008-01-08 | $17.16 | $51.41 | 1,126,000 | — | — |
| 2008-01-07 | $17.96 | $53.82 | 1,090,800 | — | — |
| 2008-01-04 | $17.50 | $52.45 | 1,559,400 | — | — |
| 2008-01-03 | $18.50 | $55.42 | 1,263,600 | — | — |
| 2008-01-02 | $18.75 | $56.18 | 751,200 | — | — |