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
- 1993-12-09 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 | $14.00 | $40.45 | 164,400 | — | — |
| 2008-12-30 | $12.80 | $36.99 | 60,600 | — | — |
| 2008-12-29 | $12.29 | $35.51 | 95,500 | — | — |
| 2008-12-26 | $12.59 | $36.38 | 86,100 | — | — |
| 2008-12-24 | $12.46 | $36.00 | 61,700 | — | — |
| 2008-12-23 | $11.87 | $34.30 | 262,200 | — | — |
| 2008-12-22 | $13.02 | $37.62 | 276,500 | — | — |
| 2008-12-19 | $13.30 | $38.43 | 226,700 | — | — |
| 2008-12-18 | $12.57 | $36.32 | 138,100 | — | — |
| 2008-12-17 | $13.02 | $37.62 | 196,700 | — | — |
| 2008-12-16 | $12.82 | $37.05 | 200,200 | — | — |
| 2008-12-15 | $11.36 | $32.83 | 101,400 | — | — |
| 2008-12-12 | $12.00 | $34.68 | 129,800 | — | — |
| 2008-12-11 | $11.70 | $33.81 | 104,900 | — | — |
| 2008-12-10 | $13.06 | $37.74 | 189,500 | — | — |
| 2008-12-09 | $11.92 | $34.44 | 143,300 | — | — |
| 2008-12-08 | $12.44 | $35.95 | 202,700 | — | — |
| 2008-12-05 | $11.06 | $31.96 | 174,000 | — | — |
| 2008-12-04 | $10.43 | $30.14 | 289,400 | — | — |
| 2008-12-03 | $10.40 | $30.05 | 274,500 | — | — |
| 2008-12-02 | $10.36 | $29.94 | 231,300 | — | — |
| 2008-12-01 | $9.64 | $27.86 | 154,100 | — | — |
| 2008-11-28 | $10.95 | $31.64 | 101,000 | — | — |
| 2008-11-26 | $11.24 | $32.48 | 241,100 | — | — |
| 2008-11-25 | $10.39 | $30.02 | 199,400 | — | — |
| 2008-11-24 | $9.68 | $27.97 | 246,700 | — | — |
| 2008-11-21 | $8.90 | $25.72 | 435,300 | — | — |
| 2008-11-20 | $9.50 | $27.45 | 220,500 | — | — |
| 2008-11-19 | $9.72 | $28.09 | 284,200 | — | — |
| 2008-11-18 | $11.38 | $32.88 | 176,700 | — | — |
| 2008-11-17 | $11.61 | $33.55 | 143,700 | — | — |
| 2008-11-14 | $11.48 | $33.17 | 186,200 | — | — |
| 2008-11-13 | $12.24 | $35.37 | 237,000 | — | — |
| 2008-11-12 | $11.43 | $33.03 | 104,500 | — | — |
| 2008-11-11 | $12.41 | $35.86 | 101,400 | — | — |
| 2008-11-10 | $12.89 | $37.25 | 108,100 | — | — |
| 2008-11-07 | $13.78 | $39.82 | 97,200 | — | — |
| 2008-11-06 | $13.14 | $37.97 | 216,700 | — | — |
| 2008-11-05 | $13.68 | $39.53 | 183,600 | — | — |
| 2008-11-04 | $14.52 | $41.96 | 103,000 | — | — |
| 2008-11-03 | $14.35 | $41.47 | 109,700 | — | — |
| 2008-10-31 | $15.04 | $43.46 | 179,100 | — | — |
| 2008-10-30 | $14.04 | $40.57 | 107,100 | — | — |
| 2008-10-29 | $13.24 | $38.26 | 98,100 | — | — |
| 2008-10-28 | $13.30 | $38.43 | 151,700 | — | — |
| 2008-10-27 | $12.31 | $35.57 | 141,900 | — | — |
| 2008-10-24 | $12.82 | $37.05 | 202,700 | — | — |
| 2008-10-23 | $14.05 | $40.60 | 142,500 | — | — |
| 2008-10-22 | $14.10 | $40.74 | 149,900 | — | — |
| 2008-10-21 | $14.53 | $41.99 | 195,900 | — | — |
| 2008-10-20 | $14.80 | $42.77 | 238,400 | — | — |
| 2008-10-17 | $14.63 | $42.28 | 349,200 | — | — |
| 2008-10-16 | $14.19 | $41.00 | 288,400 | — | — |
| 2008-10-15 | $12.72 | $36.76 | 293,500 | — | — |
| 2008-10-14 | $13.00 | $37.57 | 191,500 | — | — |
| 2008-10-13 | $12.52 | $36.18 | 140,300 | — | — |
| 2008-10-10 | $11.70 | $33.81 | 430,500 | — | — |
| 2008-10-09 | $11.99 | $34.65 | 287,800 | — | — |
| 2008-10-08 | $15.46 | $42.85 | 225,200 | — | — |
| 2008-10-07 | $15.76 | $43.68 | 454,500 | — | — |
| 2008-10-06 | $17.26 | $47.84 | 148,400 | — | — |
| 2008-10-03 | $18.08 | $50.12 | 84,400 | — | — |
| 2008-10-02 | $18.75 | $51.97 | 103,200 | — | — |
| 2008-10-01 | $20.27 | $56.19 | 101,700 | — | — |
| 2008-09-30 | $19.81 | $54.91 | 112,900 | — | — |
| 2008-09-29 | $18.76 | $52.00 | 89,600 | — | — |
| 2008-09-26 | $19.99 | $55.41 | 131,900 | — | — |
| 2008-09-25 | $19.92 | $55.22 | 99,200 | — | — |
| 2008-09-24 | $19.82 | $54.94 | 59,900 | — | — |
| 2008-09-23 | $20.59 | $57.07 | 228,100 | — | — |
| 2008-09-22 | $20.65 | $57.24 | 161,900 | — | — |
| 2008-09-19 | $20.48 | $56.77 | 516,300 | — | — |
| 2008-09-18 | $19.95 | $55.30 | 240,200 | — | — |
| 2008-09-17 | $18.95 | $52.53 | 103,500 | — | — |
| 2008-09-16 | $19.59 | $54.30 | 125,800 | — | — |
| 2008-09-15 | $19.06 | $52.83 | 85,500 | — | — |
| 2008-09-12 | $19.98 | $55.38 | 61,100 | — | — |
| 2008-09-11 | $19.68 | $54.55 | 99,000 | — | — |
| 2008-09-10 | $19.75 | $54.74 | 93,700 | — | — |
| 2008-09-09 | $19.49 | $54.02 | 97,900 | — | — |
| 2008-09-08 | $20.00 | $55.44 | 79,800 | — | — |
| 2008-09-05 | $19.30 | $53.50 | 72,400 | — | — |
| 2008-09-04 | $19.34 | $53.61 | 40,100 | — | — |
| 2008-09-03 | $19.94 | $55.27 | 140,800 | — | — |
| 2008-09-02 | $19.92 | $55.22 | 124,500 | — | — |
| 2008-08-29 | $19.31 | $53.53 | 161,800 | — | — |
| 2008-08-28 | $19.31 | $53.53 | 211,000 | — | — |
| 2008-08-27 | $18.76 | $52.00 | 117,300 | — | — |
| 2008-08-26 | $19.00 | $52.67 | 43,900 | — | — |
| 2008-08-25 | $19.04 | $52.78 | 53,400 | — | — |
| 2008-08-22 | $19.39 | $53.75 | 65,600 | — | — |
| 2008-08-21 | $19.01 | $52.69 | 60,200 | — | — |
| 2008-08-20 | $19.01 | $52.69 | 130,900 | — | — |
| 2008-08-19 | $19.09 | $52.92 | 191,700 | — | — |
| 2008-08-18 | $19.16 | $53.11 | 149,700 | — | — |
| 2008-08-15 | $19.05 | $52.80 | 221,600 | — | — |
| 2008-08-14 | $19.01 | $52.69 | 106,300 | — | — |
| 2008-08-13 | $18.49 | $51.25 | 87,000 | — | — |
| 2008-08-12 | $18.54 | $51.39 | 91,600 | — | — |
| 2008-08-11 | $18.37 | $50.92 | 135,800 | — | — |
| 2008-08-08 | $17.15 | $47.54 | 213,500 | — | — |
| 2008-08-07 | $17.63 | $48.87 | 67,300 | — | — |
| 2008-08-06 | $18.06 | $50.06 | 122,600 | — | — |
| 2008-08-05 | $17.98 | $49.84 | 109,700 | — | — |
| 2008-08-04 | $16.99 | $47.09 | 276,300 | — | — |
| 2008-08-01 | $16.93 | $46.93 | 126,300 | — | — |
| 2008-07-31 | $16.98 | $47.07 | 126,800 | — | — |
| 2008-07-30 | $17.20 | $47.68 | 109,100 | — | — |
| 2008-07-29 | $17.28 | $47.90 | 180,100 | — | — |
| 2008-07-28 | $17.14 | $47.51 | 118,500 | — | — |
| 2008-07-25 | $17.68 | $49.01 | 95,800 | — | — |
| 2008-07-24 | $17.40 | $48.23 | 216,400 | — | — |
| 2008-07-23 | $18.19 | $50.42 | 277,700 | — | — |
| 2008-07-22 | $17.74 | $49.17 | 247,100 | — | — |
| 2008-07-21 | $17.48 | $48.45 | 149,000 | — | — |
| 2008-07-18 | $17.53 | $48.59 | 213,000 | — | — |
| 2008-07-17 | $17.86 | $49.51 | 328,600 | — | — |
| 2008-07-16 | $17.28 | $47.90 | 295,700 | — | — |
| 2008-07-15 | $17.40 | $48.23 | 180,800 | — | — |
| 2008-07-14 | $17.91 | $49.64 | 193,000 | — | — |
| 2008-07-11 | $18.40 | $51.00 | 167,200 | — | — |
| 2008-07-10 | $18.37 | $50.92 | 230,400 | — | — |
| 2008-07-09 | $18.54 | $49.64 | 331,400 | — | — |
| 2008-07-08 | $19.07 | $51.06 | 213,800 | — | — |
| 2008-07-07 | $18.15 | $48.60 | 171,900 | — | — |
| 2008-07-03 | $18.31 | $49.03 | 94,800 | — | — |
| 2008-07-02 | $18.37 | $49.19 | 167,400 | — | — |
| 2008-07-01 | $18.49 | $49.51 | 144,900 | — | — |
| 2008-06-30 | $18.23 | $48.81 | 153,600 | — | — |
| 2008-06-27 | $18.41 | $49.30 | 282,400 | — | — |
| 2008-06-26 | $18.11 | $48.49 | 59,200 | — | — |
| 2008-06-25 | $18.56 | $49.70 | 106,600 | — | — |
| 2008-06-24 | $18.26 | $48.89 | 138,200 | — | — |
| 2008-06-23 | $18.32 | $49.06 | 71,300 | — | — |
| 2008-06-20 | $18.58 | $49.75 | 203,600 | — | — |
| 2008-06-19 | $18.86 | $50.50 | 199,000 | — | — |
| 2008-06-18 | $18.82 | $50.39 | 160,900 | — | — |
| 2008-06-17 | $19.18 | $51.36 | 99,900 | — | — |
| 2008-06-16 | $19.45 | $52.08 | 104,300 | — | — |
| 2008-06-13 | $19.40 | $51.95 | 63,700 | — | — |
| 2008-06-12 | $19.21 | $51.44 | 139,300 | — | — |
| 2008-06-11 | $19.21 | $51.44 | 187,500 | — | — |
| 2008-06-10 | $19.53 | $52.30 | 238,000 | — | — |
| 2008-06-09 | $19.71 | $52.78 | 108,200 | — | — |
| 2008-06-06 | $20.07 | $53.74 | 307,000 | — | — |
| 2008-06-05 | $20.83 | $55.78 | 132,600 | — | — |
| 2008-06-04 | $20.31 | $54.38 | 221,400 | — | — |
| 2008-06-03 | $19.80 | $53.02 | 220,600 | — | — |
| 2008-06-02 | $19.90 | $53.29 | 146,100 | — | — |
| 2008-05-30 | $20.05 | $53.69 | 233,300 | — | — |
| 2008-05-29 | $20.39 | $54.60 | 206,800 | — | — |
| 2008-05-28 | $20.65 | $55.29 | 455,800 | — | — |
| 2008-05-27 | $20.74 | $55.54 | 473,000 | — | — |
| 2008-05-23 | $20.01 | $53.58 | 200,700 | — | — |
| 2008-05-22 | $19.96 | $53.45 | 213,400 | — | — |
| 2008-05-21 | $20.35 | $54.49 | 273,000 | — | — |
| 2008-05-20 | $20.33 | $54.44 | 172,700 | — | — |
| 2008-05-19 | $21.20 | $56.77 | 264,500 | — | — |
| 2008-05-16 | $20.62 | $55.21 | 228,400 | — | — |
| 2008-05-15 | $20.23 | $54.17 | 196,800 | — | — |
| 2008-05-14 | $19.63 | $52.56 | 695,300 | — | — |
| 2008-05-13 | $19.06 | $51.04 | 74,000 | — | — |
| 2008-05-12 | $19.03 | $50.96 | 329,500 | — | — |
| 2008-05-09 | $19.00 | $50.88 | 61,800 | — | — |
| 2008-05-08 | $19.11 | $51.17 | 76,900 | — | — |
| 2008-05-07 | $19.28 | $51.63 | 172,400 | — | — |
| 2008-05-06 | $19.62 | $52.54 | 176,200 | — | — |
| 2008-05-05 | $19.56 | $52.38 | 98,700 | — | — |
| 2008-05-02 | $19.53 | $52.30 | 88,500 | — | — |
| 2008-05-01 | $19.62 | $52.54 | 346,100 | — | — |
| 2008-04-30 | $19.45 | $52.08 | 157,400 | — | — |
| 2008-04-29 | $19.83 | $53.10 | 75,100 | — | — |
| 2008-04-28 | $19.97 | $53.47 | 102,100 | — | — |
| 2008-04-25 | $20.26 | $54.25 | 84,800 | — | — |
| 2008-04-24 | $20.35 | $54.49 | 134,800 | — | — |
| 2008-04-23 | $19.42 | $52.00 | 76,100 | — | — |
| 2008-04-22 | $19.23 | $51.49 | 137,000 | — | — |
| 2008-04-21 | $19.77 | $52.94 | 73,100 | — | — |
| 2008-04-18 | $19.83 | $53.10 | 125,200 | — | — |
| 2008-04-17 | $20.02 | $53.61 | 338,000 | — | — |
| 2008-04-16 | $19.97 | $53.47 | 234,200 | — | — |
| 2008-04-15 | $19.74 | $52.86 | 85,500 | — | — |
| 2008-04-14 | $19.68 | $52.70 | 54,300 | — | — |
| 2008-04-11 | $19.55 | $52.35 | 196,500 | — | — |
| 2008-04-10 | $19.59 | $52.46 | 132,500 | — | — |
| 2008-04-09 | $20.36 | $52.83 | 186,800 | — | — |
| 2008-04-08 | $20.62 | $53.51 | 277,000 | — | — |
| 2008-04-07 | $20.54 | $53.30 | 392,100 | — | — |
| 2008-04-04 | $20.59 | $53.43 | 221,700 | — | — |
| 2008-04-03 | $21.19 | $54.98 | 212,200 | — | — |
| 2008-04-02 | $21.30 | $55.27 | 108,000 | — | — |
| 2008-04-01 | $21.37 | $55.45 | 187,300 | — | — |
| 2008-03-31 | $20.50 | $53.19 | 161,000 | — | — |
| 2008-03-28 | $20.36 | $52.83 | 197,000 | — | — |
| 2008-03-27 | $20.38 | $52.88 | 289,000 | — | — |
| 2008-03-26 | $20.27 | $52.60 | 177,900 | — | — |
| 2008-03-25 | $20.24 | $52.52 | 128,000 | — | — |
| 2008-03-24 | $20.37 | $52.86 | 187,300 | — | — |
| 2008-03-20 | $19.76 | $51.27 | 386,800 | — | — |
| 2008-03-19 | $19.98 | $51.84 | 160,200 | — | — |
| 2008-03-18 | $19.95 | $51.77 | 161,800 | — | — |
| 2008-03-17 | $19.80 | $51.38 | 103,200 | — | — |
| 2008-03-14 | $19.51 | $50.63 | 179,600 | — | — |
| 2008-03-13 | $20.52 | $53.25 | 107,900 | — | — |
| 2008-03-12 | $19.79 | $51.35 | 131,200 | — | — |
| 2008-03-11 | $20.39 | $52.91 | 139,300 | — | — |
| 2008-03-10 | $18.99 | $49.28 | 115,200 | — | — |
| 2008-03-07 | $19.09 | $49.54 | 103,500 | — | — |
| 2008-03-06 | $19.05 | $49.43 | 159,700 | — | — |
| 2008-03-05 | $19.84 | $51.48 | 106,000 | — | — |
| 2008-03-04 | $19.95 | $51.77 | 100,700 | — | — |
| 2008-03-03 | $20.22 | $52.47 | 138,000 | — | — |
| 2008-02-29 | $20.38 | $52.88 | 102,400 | — | — |
| 2008-02-28 | $21.04 | $54.60 | 70,600 | — | — |
| 2008-02-27 | $21.90 | $56.83 | 70,300 | — | — |
| 2008-02-26 | $22.09 | $57.32 | 99,200 | — | — |
| 2008-02-25 | $21.47 | $55.71 | 96,900 | — | — |
| 2008-02-22 | $20.60 | $53.45 | 86,700 | — | — |
| 2008-02-21 | $20.52 | $53.25 | 106,300 | — | — |
| 2008-02-20 | $20.82 | $54.02 | 63,200 | — | — |
| 2008-02-19 | $20.17 | $52.34 | 87,300 | — | — |
| 2008-02-15 | $19.97 | $51.82 | 69,500 | — | — |
| 2008-02-14 | $19.96 | $51.79 | 91,400 | — | — |
| 2008-02-13 | $20.76 | $53.87 | 65,700 | — | — |
| 2008-02-12 | $19.79 | $51.35 | 135,400 | — | — |
| 2008-02-11 | $19.07 | $49.48 | 137,100 | — | — |
| 2008-02-08 | $19.46 | $50.50 | 142,600 | — | — |
| 2008-02-07 | $20.79 | $53.95 | 144,400 | — | — |
| 2008-02-06 | $19.59 | $50.83 | 85,200 | — | — |
| 2008-02-05 | $19.81 | $51.40 | 111,500 | — | — |
| 2008-02-04 | $20.51 | $53.22 | 130,800 | — | — |
| 2008-02-01 | $19.78 | $51.33 | 95,300 | — | — |
| 2008-01-31 | $19.33 | $50.16 | 90,300 | — | — |
| 2008-01-30 | $19.25 | $49.95 | 134,600 | — | — |
| 2008-01-29 | $19.29 | $50.05 | 70,600 | — | — |
| 2008-01-28 | $19.52 | $50.65 | 103,900 | — | — |
| 2008-01-25 | $18.87 | $48.96 | 77,500 | — | — |
| 2008-01-24 | $19.10 | $49.56 | 126,500 | — | — |
| 2008-01-23 | $19.24 | $49.92 | 198,900 | — | — |
| 2008-01-22 | $18.59 | $48.24 | 159,300 | — | — |
| 2008-01-18 | $18.78 | $48.73 | 216,300 | — | — |
| 2008-01-17 | $18.65 | $48.39 | 270,400 | — | — |
| 2008-01-16 | $18.43 | $47.82 | 204,500 | — | — |
| 2008-01-15 | $17.69 | $45.90 | 197,400 | — | — |
| 2008-01-14 | $18.03 | $46.79 | 329,300 | — | — |
| 2008-01-11 | $18.30 | $47.49 | 243,800 | — | — |
| 2008-01-10 | $18.35 | $47.62 | 234,800 | — | — |
| 2008-01-09 | $18.37 | $47.67 | 328,100 | — | — |
| 2008-01-08 | $18.56 | $46.53 | 210,000 | — | — |
| 2008-01-07 | $19.10 | $47.88 | 846,200 | — | — |
| 2008-01-04 | $19.46 | $48.78 | 189,600 | — | — |
| 2008-01-03 | $20.29 | $50.86 | 149,500 | — | — |
| 2008-01-02 | $20.42 | $51.19 | 208,900 | — | — |