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
- 1996-08-01 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 | $15.94 | $15.94 | 690,300 | — | — |
| 2008-12-30 | $15.33 | $15.33 | 504,700 | — | — |
| 2008-12-29 | $15.71 | $15.71 | 841,000 | — | — |
| 2008-12-26 | $14.96 | $14.96 | 374,600 | — | — |
| 2008-12-24 | $13.71 | $13.71 | 184,000 | — | — |
| 2008-12-23 | $13.86 | $13.86 | 624,500 | — | — |
| 2008-12-22 | $13.65 | $13.65 | 722,300 | — | — |
| 2008-12-19 | $14.05 | $14.05 | 1,484,000 | — | — |
| 2008-12-18 | $13.68 | $13.68 | 1,373,800 | — | — |
| 2008-12-17 | $14.09 | $14.09 | 1,545,200 | — | — |
| 2008-12-16 | $14.14 | $14.14 | 1,423,700 | — | — |
| 2008-12-15 | $12.59 | $12.59 | 1,362,000 | — | — |
| 2008-12-12 | $11.27 | $11.27 | 836,900 | — | — |
| 2008-12-11 | $10.61 | $10.61 | 1,396,400 | — | — |
| 2008-12-10 | $10.31 | $10.31 | 1,381,700 | — | — |
| 2008-12-09 | $9.05 | $9.05 | 923,900 | — | — |
| 2008-12-08 | $8.98 | $8.98 | 850,500 | — | — |
| 2008-12-05 | $8.30 | $8.30 | 848,300 | — | — |
| 2008-12-04 | $8.35 | $8.35 | 615,200 | — | — |
| 2008-12-03 | $8.86 | $8.86 | 797,600 | — | — |
| 2008-12-02 | $8.80 | $8.80 | 758,800 | — | — |
| 2008-12-01 | $8.66 | $8.66 | 794,500 | — | — |
| 2008-11-28 | $10.25 | $10.25 | 370,400 | — | — |
| 2008-11-26 | $10.19 | $10.19 | 1,276,700 | — | — |
| 2008-11-25 | $9.01 | $9.01 | 947,400 | — | — |
| 2008-11-24 | $8.95 | $8.95 | 1,615,800 | — | — |
| 2008-11-21 | $8.25 | $8.25 | 1,511,200 | — | — |
| 2008-11-20 | $6.66 | $6.66 | 1,163,700 | — | — |
| 2008-11-19 | $7.26 | $7.26 | 1,109,300 | — | — |
| 2008-11-18 | $7.99 | $7.99 | 965,400 | — | — |
| 2008-11-17 | $8.14 | $8.14 | 1,056,400 | — | — |
| 2008-11-14 | $9.06 | $9.06 | 1,313,300 | — | — |
| 2008-11-13 | $8.96 | $8.96 | 1,210,500 | — | — |
| 2008-11-12 | $8.04 | $8.04 | 910,900 | — | — |
| 2008-11-11 | $9.27 | $9.27 | 939,300 | — | — |
| 2008-11-10 | $10.30 | $10.30 | 1,404,700 | — | — |
| 2008-11-07 | $9.11 | $9.11 | 823,400 | — | — |
| 2008-11-06 | $8.99 | $8.99 | 1,282,700 | — | — |
| 2008-11-05 | $10.36 | $10.36 | 1,239,800 | — | — |
| 2008-11-04 | $10.51 | $10.51 | 1,428,200 | — | — |
| 2008-11-03 | $8.62 | $8.62 | 782,100 | — | — |
| 2008-10-31 | $8.45 | $8.45 | 798,200 | — | — |
| 2008-10-30 | $8.67 | $8.67 | 1,183,900 | — | — |
| 2008-10-29 | $8.32 | $8.32 | 1,922,900 | — | — |
| 2008-10-28 | $6.31 | $6.31 | 1,252,400 | — | — |
| 2008-10-27 | $6.19 | $6.19 | 1,079,500 | — | — |
| 2008-10-24 | $6.72 | $6.72 | 1,732,300 | — | — |
| 2008-10-23 | $6.51 | $6.51 | 2,110,600 | — | — |
| 2008-10-22 | $7.14 | $7.14 | 1,502,400 | — | — |
| 2008-10-21 | $8.83 | $8.83 | 1,078,500 | — | — |
| 2008-10-20 | $9.82 | $9.82 | 984,300 | — | — |
| 2008-10-17 | $8.34 | $8.34 | 1,742,400 | — | — |
| 2008-10-16 | $9.01 | $9.01 | 1,526,100 | — | — |
| 2008-10-15 | $10.17 | $10.17 | 1,108,000 | — | — |
| 2008-10-14 | $11.50 | $11.50 | 1,489,200 | — | — |
| 2008-10-13 | $11.09 | $11.09 | 1,209,100 | — | — |
| 2008-10-10 | $10.35 | $10.35 | 2,322,200 | — | — |
| 2008-10-09 | $12.41 | $12.41 | 1,189,500 | — | — |
| 2008-10-08 | $13.33 | $13.33 | 1,579,300 | — | — |
| 2008-10-07 | $12.06 | $12.06 | 1,490,900 | — | — |
| 2008-10-06 | $12.31 | $12.31 | 1,655,100 | — | — |
| 2008-10-03 | $13.89 | $13.89 | 1,037,000 | — | — |
| 2008-10-02 | $13.78 | $13.78 | 1,155,100 | — | — |
| 2008-10-01 | $16.57 | $16.57 | 778,200 | — | — |
| 2008-09-30 | $16.53 | $16.53 | 889,600 | — | — |
| 2008-09-29 | $17.05 | $17.05 | 1,183,900 | — | — |
| 2008-09-26 | $19.09 | $19.09 | 1,082,200 | — | — |
| 2008-09-25 | $20.44 | $20.44 | 704,900 | — | — |
| 2008-09-24 | $21.23 | $21.23 | 858,000 | — | — |
| 2008-09-23 | $21.80 | $21.80 | 1,162,600 | — | — |
| 2008-09-22 | $22.90 | $22.90 | 1,875,000 | — | — |
| 2008-09-19 | $19.28 | $19.28 | 1,856,600 | — | — |
| 2008-09-18 | $18.37 | $18.37 | 2,892,500 | — | — |
| 2008-09-17 | $18.09 | $18.09 | 3,144,900 | — | — |
| 2008-09-16 | $15.02 | $15.02 | 1,762,000 | — | — |
| 2008-09-15 | $16.08 | $16.08 | 1,097,200 | — | — |
| 2008-09-12 | $17.14 | $17.14 | 1,458,300 | — | — |
| 2008-09-11 | $15.88 | $15.88 | 1,418,400 | — | — |
| 2008-09-10 | $16.18 | $16.18 | 2,685,400 | — | — |
| 2008-09-09 | $15.98 | $15.98 | 2,831,800 | — | — |
| 2008-09-08 | $19.23 | $19.23 | 1,225,300 | — | — |
| 2008-09-05 | $19.72 | $19.72 | 1,393,700 | — | — |
| 2008-09-04 | $20.67 | $20.67 | 954,100 | — | — |
| 2008-09-03 | $21.79 | $21.79 | 1,076,300 | — | — |
| 2008-09-02 | $23.09 | $23.09 | 963,600 | — | — |
| 2008-08-29 | $25.14 | $25.14 | 225,400 | — | — |
| 2008-08-28 | $25.49 | $25.49 | 388,500 | — | — |
| 2008-08-27 | $25.47 | $25.47 | 289,400 | — | — |
| 2008-08-26 | $25.03 | $25.03 | 544,000 | — | — |
| 2008-08-25 | $25.30 | $25.30 | 594,400 | — | — |
| 2008-08-22 | $26.55 | $26.55 | 653,800 | — | — |
| 2008-08-21 | $27.69 | $27.69 | 1,009,200 | — | — |
| 2008-08-20 | $24.42 | $24.42 | 697,600 | — | — |
| 2008-08-19 | $24.93 | $24.93 | 543,400 | — | — |
| 2008-08-18 | $24.00 | $24.00 | 617,400 | — | — |
| 2008-08-15 | $23.74 | $23.74 | 874,700 | — | — |
| 2008-08-14 | $25.15 | $25.15 | 678,200 | — | — |
| 2008-08-13 | $26.23 | $26.23 | 828,500 | — | — |
| 2008-08-12 | $24.92 | $24.92 | 670,900 | — | — |
| 2008-08-11 | $24.80 | $24.80 | 934,500 | — | — |
| 2008-08-08 | $26.04 | $26.04 | 904,700 | — | — |
| 2008-08-07 | $27.85 | $27.85 | 493,600 | — | — |
| 2008-08-06 | $28.05 | $28.05 | 1,082,800 | — | — |
| 2008-08-05 | $27.25 | $27.25 | 946,000 | — | — |
| 2008-08-04 | $27.59 | $27.59 | 680,600 | — | — |
| 2008-08-01 | $28.14 | $28.14 | 454,400 | — | — |
| 2008-07-31 | $28.29 | $28.29 | 641,400 | — | — |
| 2008-07-30 | $28.60 | $28.60 | 664,600 | — | — |
| 2008-07-29 | $28.35 | $28.35 | 405,100 | — | — |
| 2008-07-28 | $28.21 | $28.21 | 727,200 | — | — |
| 2008-07-25 | $28.48 | $28.48 | 522,600 | — | — |
| 2008-07-24 | $28.38 | $28.38 | 683,500 | — | — |
| 2008-07-23 | $28.28 | $28.28 | 1,096,600 | — | — |
| 2008-07-22 | $28.81 | $28.81 | 518,800 | — | — |
| 2008-07-21 | $29.50 | $29.50 | 639,800 | — | — |
| 2008-07-18 | $29.08 | $29.08 | 604,500 | — | — |
| 2008-07-17 | $28.53 | $28.53 | 705,600 | — | — |
| 2008-07-16 | $29.07 | $29.07 | 587,000 | — | — |
| 2008-07-15 | $29.59 | $29.59 | 1,181,900 | — | — |
| 2008-07-14 | $30.49 | $30.49 | 956,400 | — | — |
| 2008-07-11 | $28.14 | $28.14 | 708,600 | — | — |
| 2008-07-10 | $27.57 | $27.57 | 590,800 | — | — |
| 2008-07-09 | $27.54 | $27.54 | 675,100 | — | — |
| 2008-07-08 | $27.46 | $27.46 | 792,600 | — | — |
| 2008-07-07 | $27.49 | $27.49 | 640,700 | — | — |
| 2008-07-03 | $28.18 | $28.18 | 353,100 | — | — |
| 2008-07-02 | $28.53 | $28.53 | 519,200 | — | — |
| 2008-07-01 | $29.47 | $29.47 | 827,300 | — | — |
| 2008-06-30 | $28.65 | $28.65 | 396,000 | — | — |
| 2008-06-27 | $29.09 | $29.09 | 713,600 | — | — |
| 2008-06-26 | $28.48 | $28.48 | 480,000 | — | — |
| 2008-06-25 | $27.59 | $27.59 | 578,400 | — | — |
| 2008-06-24 | $27.65 | $27.65 | 373,200 | — | — |
| 2008-06-23 | $28.27 | $28.27 | 730,000 | — | — |
| 2008-06-20 | $27.94 | $27.94 | 757,400 | — | — |
| 2008-06-19 | $28.38 | $28.38 | 435,900 | — | — |
| 2008-06-18 | $28.95 | $28.95 | 328,500 | — | — |
| 2008-06-17 | $29.01 | $29.01 | 282,800 | — | — |
| 2008-06-16 | $28.88 | $28.88 | 445,400 | — | — |
| 2008-06-13 | $28.17 | $28.17 | 378,700 | — | — |
| 2008-06-12 | $27.97 | $27.97 | 703,100 | — | — |
| 2008-06-11 | $28.35 | $28.35 | 619,300 | — | — |
| 2008-06-10 | $27.28 | $27.28 | 758,400 | — | — |
| 2008-06-09 | $29.29 | $29.29 | 458,800 | — | — |
| 2008-06-06 | $29.69 | $29.69 | 565,200 | — | — |
| 2008-06-05 | $29.49 | $29.49 | 463,700 | — | — |
| 2008-06-04 | $28.84 | $28.84 | 444,000 | — | — |
| 2008-06-03 | $28.80 | $28.80 | 488,800 | — | — |
| 2008-06-02 | $29.75 | $29.75 | 396,100 | — | — |
| 2008-05-30 | $30.13 | $30.13 | 313,400 | — | — |
| 2008-05-29 | $29.04 | $29.04 | 434,300 | — | — |
| 2008-05-28 | $29.71 | $29.71 | 394,000 | — | — |
| 2008-05-27 | $29.29 | $29.29 | 471,800 | — | — |
| 2008-05-23 | $29.94 | $29.94 | 491,500 | — | — |
| 2008-05-22 | $30.40 | $30.40 | 531,500 | — | — |
| 2008-05-21 | $30.97 | $30.97 | 854,500 | — | — |
| 2008-05-20 | $30.74 | $30.74 | 801,600 | — | — |
| 2008-05-19 | $29.97 | $29.97 | 925,400 | — | — |
| 2008-05-16 | $29.94 | $29.94 | 734,500 | — | — |
| 2008-05-15 | $28.91 | $28.91 | 570,500 | — | — |
| 2008-05-14 | $28.28 | $28.28 | 966,900 | — | — |
| 2008-05-13 | $27.96 | $27.96 | 554,800 | — | — |
| 2008-05-12 | $27.75 | $27.75 | 682,600 | — | — |
| 2008-05-09 | $27.95 | $27.95 | 896,300 | — | — |
| 2008-05-08 | $27.21 | $27.21 | 552,700 | — | — |
| 2008-05-07 | $25.92 | $25.92 | 529,600 | — | — |
| 2008-05-06 | $26.05 | $26.05 | 571,700 | — | — |
| 2008-05-05 | $26.03 | $26.03 | 445,400 | — | — |
| 2008-05-02 | $25.57 | $25.57 | 558,400 | — | — |
| 2008-05-01 | $24.93 | $24.93 | 803,200 | — | — |
| 2008-04-30 | $25.71 | $25.71 | 988,700 | — | — |
| 2008-04-29 | $24.76 | $24.76 | 861,200 | — | — |
| 2008-04-28 | $26.17 | $26.17 | 518,400 | — | — |
| 2008-04-25 | $26.85 | $26.85 | 497,000 | — | — |
| 2008-04-24 | $26.13 | $26.13 | 918,100 | — | — |
| 2008-04-23 | $27.55 | $27.55 | 1,105,400 | — | — |
| 2008-04-22 | $28.05 | $28.05 | 468,200 | — | — |
| 2008-04-21 | $28.29 | $28.29 | 898,500 | — | — |
| 2008-04-18 | $29.23 | $29.23 | 797,600 | — | — |
| 2008-04-17 | $30.53 | $30.53 | 528,500 | — | — |
| 2008-04-16 | $31.10 | $31.10 | 678,500 | — | — |
| 2008-04-15 | $30.04 | $30.04 | 530,300 | — | — |
| 2008-04-14 | $29.52 | $29.52 | 739,900 | — | — |
| 2008-04-11 | $29.96 | $29.96 | 722,200 | — | — |
| 2008-04-10 | $30.16 | $30.16 | 762,400 | — | — |
| 2008-04-09 | $30.42 | $30.42 | 840,900 | — | — |
| 2008-04-08 | $30.29 | $30.29 | 426,600 | — | — |
| 2008-04-07 | $31.24 | $31.24 | 803,200 | — | — |
| 2008-04-04 | $31.16 | $31.16 | 682,600 | — | — |
| 2008-04-03 | $30.42 | $30.42 | 617,200 | — | — |
| 2008-04-02 | $30.27 | $30.27 | 895,700 | — | — |
| 2008-04-01 | $29.69 | $29.69 | 890,300 | — | — |
| 2008-03-31 | $30.33 | $30.33 | 793,400 | — | — |
| 2008-03-28 | $30.96 | $30.96 | 805,100 | — | — |
| 2008-03-27 | $31.13 | $31.13 | 829,800 | — | — |
| 2008-03-26 | $32.68 | $32.68 | 879,000 | — | — |
| 2008-03-25 | $31.58 | $31.58 | 683,800 | — | — |
| 2008-03-24 | $30.36 | $30.36 | 1,229,000 | — | — |
| 2008-03-20 | $31.01 | $31.01 | 2,980,200 | — | — |
| 2008-03-19 | $31.41 | $31.41 | 1,534,700 | — | — |
| 2008-03-18 | $33.24 | $33.24 | 1,086,800 | — | — |
| 2008-03-17 | $34.88 | $34.88 | 1,238,800 | — | — |
| 2008-03-14 | $36.36 | $36.36 | 1,340,300 | — | — |
| 2008-03-13 | $36.61 | $36.61 | 1,302,300 | — | — |
| 2008-03-12 | $35.12 | $35.12 | 414,300 | — | — |
| 2008-03-11 | $34.89 | $34.89 | 951,200 | — | — |
| 2008-03-10 | $34.01 | $34.01 | 1,156,700 | — | — |
| 2008-03-07 | $36.34 | $36.34 | 896,400 | — | — |
| 2008-03-06 | $37.60 | $37.60 | 1,097,900 | — | — |
| 2008-03-05 | $38.12 | $38.12 | 1,181,000 | — | — |
| 2008-03-04 | $35.96 | $35.96 | 1,533,400 | — | — |
| 2008-03-03 | $38.46 | $38.46 | 1,119,700 | — | — |
| 2008-02-29 | $37.12 | $37.12 | 1,147,500 | — | — |
| 2008-02-28 | $38.00 | $38.00 | 1,087,300 | — | — |
| 2008-02-27 | $37.46 | $37.46 | 1,943,200 | — | — |
| 2008-02-26 | $35.25 | $35.25 | 2,045,200 | — | — |
| 2008-02-25 | $33.75 | $33.75 | 1,167,100 | — | — |
| 2008-02-22 | $33.12 | $33.12 | 1,549,000 | — | — |
| 2008-02-21 | $33.33 | $33.33 | 2,652,100 | — | — |
| 2008-02-20 | $35.74 | $35.74 | 899,000 | — | — |
| 2008-02-19 | $34.63 | $34.63 | 1,478,200 | — | — |
| 2008-02-15 | $32.70 | $32.70 | 432,700 | — | — |
| 2008-02-14 | $33.04 | $33.04 | 565,900 | — | — |
| 2008-02-13 | $33.80 | $33.80 | 827,500 | — | — |
| 2008-02-12 | $31.81 | $31.81 | 971,400 | — | — |
| 2008-02-11 | $33.95 | $33.95 | 632,800 | — | — |
| 2008-02-08 | $33.80 | $33.80 | 670,900 | — | — |
| 2008-02-07 | $32.03 | $32.03 | 870,900 | — | — |
| 2008-02-06 | $33.12 | $33.12 | 580,400 | — | — |
| 2008-02-05 | $33.09 | $33.09 | 655,000 | — | — |
| 2008-02-04 | $33.75 | $33.75 | 756,300 | — | — |
| 2008-02-01 | $35.42 | $35.42 | 766,100 | — | — |
| 2008-01-31 | $34.79 | $34.79 | 667,800 | — | — |
| 2008-01-30 | $35.10 | $35.10 | 710,600 | — | — |
| 2008-01-29 | $34.93 | $34.93 | 554,600 | — | — |
| 2008-01-28 | $35.55 | $35.55 | 626,200 | — | — |
| 2008-01-25 | $35.28 | $35.28 | 761,200 | — | — |
| 2008-01-24 | $35.64 | $35.64 | 845,800 | — | — |
| 2008-01-23 | $34.31 | $34.31 | 1,172,700 | — | — |
| 2008-01-22 | $33.67 | $33.67 | 1,357,100 | — | — |
| 2008-01-18 | $33.61 | $33.61 | 1,468,300 | — | — |
| 2008-01-17 | $33.70 | $33.70 | 999,700 | — | — |
| 2008-01-16 | $35.25 | $35.25 | 1,311,500 | — | — |
| 2008-01-15 | $36.76 | $36.76 | 1,075,500 | — | — |
| 2008-01-14 | $39.34 | $39.34 | 1,018,700 | — | — |
| 2008-01-11 | $37.16 | $37.16 | 1,099,700 | — | — |
| 2008-01-10 | $37.64 | $37.64 | 778,400 | — | — |
| 2008-01-09 | $36.60 | $36.60 | 1,024,300 | — | — |
| 2008-01-08 | $37.25 | $37.25 | 1,107,600 | — | — |
| 2008-01-07 | $35.26 | $35.26 | 1,114,600 | — | — |
| 2008-01-04 | $37.68 | $37.68 | 1,030,200 | — | — |
| 2008-01-03 | $40.21 | $40.21 | 1,014,400 | — | — |
| 2008-01-02 | $39.50 | $39.50 | 979,400 | — | — |