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
- 1993-04-20 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 | $24.97 | $39.42 | 131,500 | — | — |
| 2008-12-30 | $24.87 | $39.26 | 78,400 | — | — |
| 2008-12-29 | $24.49 | $38.66 | 64,500 | — | — |
| 2008-12-26 | $24.19 | $38.19 | 29,200 | — | — |
| 2008-12-24 | $24.13 | $38.09 | 49,700 | — | — |
| 2008-12-23 | $24.54 | $38.74 | 73,900 | — | — |
| 2008-12-22 | $24.36 | $38.45 | 77,000 | — | — |
| 2008-12-19 | $24.94 | $39.37 | 248,600 | — | — |
| 2008-12-18 | $23.64 | $37.32 | 112,000 | — | — |
| 2008-12-17 | $23.85 | $37.65 | 114,200 | — | — |
| 2008-12-16 | $23.70 | $37.41 | 101,100 | — | — |
| 2008-12-15 | $22.33 | $35.25 | 49,200 | — | — |
| 2008-12-12 | $23.40 | $36.94 | 79,700 | — | — |
| 2008-12-11 | $22.10 | $34.89 | 60,600 | — | — |
| 2008-12-10 | $23.60 | $37.25 | 50,000 | — | — |
| 2008-12-09 | $23.53 | $36.94 | 46,100 | — | — |
| 2008-12-08 | $24.68 | $38.74 | 94,900 | — | — |
| 2008-12-05 | $25.24 | $39.62 | 99,100 | — | — |
| 2008-12-04 | $22.88 | $35.92 | 116,700 | — | — |
| 2008-12-03 | $25.30 | $39.72 | 279,800 | — | — |
| 2008-12-02 | $24.56 | $38.56 | 391,600 | — | — |
| 2008-12-01 | $22.57 | $35.43 | 188,700 | — | — |
| 2008-11-28 | $23.81 | $37.38 | 17,900 | — | — |
| 2008-11-26 | $23.62 | $37.08 | 63,300 | — | — |
| 2008-11-25 | $22.84 | $35.86 | 69,900 | — | — |
| 2008-11-24 | $22.84 | $35.86 | 104,700 | — | — |
| 2008-11-21 | $20.61 | $32.35 | 99,000 | — | — |
| 2008-11-20 | $19.21 | $30.16 | 112,000 | — | — |
| 2008-11-19 | $20.60 | $32.34 | 77,800 | — | — |
| 2008-11-18 | $21.10 | $33.12 | 68,300 | — | — |
| 2008-11-17 | $20.85 | $32.73 | 57,200 | — | — |
| 2008-11-14 | $20.57 | $32.29 | 47,600 | — | — |
| 2008-11-13 | $22.25 | $34.93 | 163,100 | — | — |
| 2008-11-12 | $20.72 | $32.53 | 59,100 | — | — |
| 2008-11-11 | $21.85 | $34.30 | 40,800 | — | — |
| 2008-11-10 | $22.10 | $34.69 | 79,400 | — | — |
| 2008-11-07 | $22.53 | $35.37 | 41,000 | — | — |
| 2008-11-06 | $21.88 | $34.35 | 95,400 | — | — |
| 2008-11-05 | $23.26 | $36.51 | 132,900 | — | — |
| 2008-11-04 | $23.55 | $36.97 | 103,700 | — | — |
| 2008-11-03 | $23.08 | $36.23 | 150,200 | — | — |
| 2008-10-31 | $21.54 | $33.81 | 118,800 | — | — |
| 2008-10-30 | $20.03 | $31.44 | 71,700 | — | — |
| 2008-10-29 | $17.93 | $28.15 | 30,300 | — | — |
| 2008-10-28 | $17.78 | $27.91 | 59,000 | — | — |
| 2008-10-27 | $15.50 | $24.33 | 26,000 | — | — |
| 2008-10-24 | $15.55 | $24.41 | 43,500 | — | — |
| 2008-10-23 | $16.98 | $26.66 | 54,700 | — | — |
| 2008-10-22 | $17.74 | $27.85 | 67,600 | — | — |
| 2008-10-21 | $18.57 | $29.15 | 47,700 | — | — |
| 2008-10-20 | $18.85 | $29.59 | 53,500 | — | — |
| 2008-10-17 | $18.15 | $28.49 | 65,400 | — | — |
| 2008-10-16 | $19.23 | $30.19 | 66,900 | — | — |
| 2008-10-15 | $17.46 | $27.41 | 101,300 | — | — |
| 2008-10-14 | $18.98 | $29.80 | 82,400 | — | — |
| 2008-10-13 | $19.67 | $30.88 | 98,500 | — | — |
| 2008-10-10 | $17.79 | $27.93 | 80,800 | — | — |
| 2008-10-09 | $15.64 | $24.55 | 58,600 | — | — |
| 2008-10-08 | $19.11 | $30.00 | 42,000 | — | — |
| 2008-10-07 | $18.29 | $28.71 | 25,000 | — | — |
| 2008-10-06 | $21.15 | $33.20 | 41,500 | — | — |
| 2008-10-03 | $21.33 | $33.48 | 43,900 | — | — |
| 2008-10-02 | $21.82 | $34.25 | 23,000 | — | — |
| 2008-10-01 | $21.84 | $34.29 | 10,400 | — | — |
| 2008-09-30 | $21.53 | $33.80 | 80,400 | — | — |
| 2008-09-29 | $19.70 | $30.93 | 44,700 | — | — |
| 2008-09-26 | $19.75 | $31.00 | 52,300 | — | — |
| 2008-09-25 | $19.98 | $31.37 | 18,000 | — | — |
| 2008-09-24 | $19.69 | $30.91 | 13,900 | — | — |
| 2008-09-23 | $20.15 | $31.63 | 30,900 | — | — |
| 2008-09-22 | $20.80 | $32.65 | 90,000 | — | — |
| 2008-09-19 | $32.77 | $51.44 | 4,000 | — | — |
| 2008-09-18 | $22.44 | $35.23 | 165,600 | — | — |
| 2008-09-17 | $17.84 | $28.01 | 53,300 | — | — |
| 2008-09-16 | $18.88 | $29.64 | 76,400 | — | — |
| 2008-09-15 | $17.19 | $26.99 | 45,700 | — | — |
| 2008-09-12 | $17.77 | $27.90 | 49,600 | — | — |
| 2008-09-11 | $17.82 | $27.97 | 78,200 | — | — |
| 2008-09-10 | $18.05 | $28.34 | 58,400 | — | — |
| 2008-09-09 | $17.95 | $27.97 | 66,400 | — | — |
| 2008-09-08 | $18.00 | $28.05 | 55,800 | — | — |
| 2008-09-05 | $17.22 | $26.84 | 37,300 | — | — |
| 2008-09-04 | $16.79 | $26.17 | 49,700 | — | — |
| 2008-09-03 | $18.11 | $28.22 | 29,000 | — | — |
| 2008-09-02 | $16.87 | $26.29 | 40,700 | — | — |
| 2008-08-29 | $16.44 | $25.62 | 23,000 | — | — |
| 2008-08-28 | $17.09 | $26.63 | 40,200 | — | — |
| 2008-08-27 | $16.77 | $26.14 | 28,900 | — | — |
| 2008-08-26 | $16.04 | $25.00 | 17,300 | — | — |
| 2008-08-25 | $15.93 | $24.83 | 21,600 | — | — |
| 2008-08-22 | $17.30 | $26.96 | 18,300 | — | — |
| 2008-08-21 | $16.37 | $25.51 | 21,100 | — | — |
| 2008-08-20 | $16.21 | $25.26 | 36,500 | — | — |
| 2008-08-19 | $16.32 | $25.43 | 43,900 | — | — |
| 2008-08-18 | $16.98 | $26.46 | 34,200 | — | — |
| 2008-08-15 | $17.51 | $27.29 | 76,800 | — | — |
| 2008-08-14 | $17.84 | $27.80 | 36,700 | — | — |
| 2008-08-13 | $17.39 | $27.10 | 59,100 | — | — |
| 2008-08-12 | $17.94 | $27.96 | 80,600 | — | — |
| 2008-08-11 | $18.13 | $28.26 | 71,900 | — | — |
| 2008-08-08 | $16.89 | $26.32 | 47,500 | — | — |
| 2008-08-07 | $16.24 | $25.31 | 67,300 | — | — |
| 2008-08-06 | $16.74 | $26.09 | 54,400 | — | — |
| 2008-08-05 | $15.87 | $24.73 | 56,800 | — | — |
| 2008-08-04 | $14.37 | $22.40 | 57,600 | — | — |
| 2008-08-01 | $15.15 | $23.61 | 40,500 | — | — |
| 2008-07-31 | $15.08 | $23.50 | 84,700 | — | — |
| 2008-07-30 | $15.32 | $23.88 | 80,900 | — | — |
| 2008-07-29 | $13.94 | $21.73 | 35,000 | — | — |
| 2008-07-28 | $11.84 | $18.45 | 70,100 | — | — |
| 2008-07-25 | $14.06 | $21.91 | 92,800 | — | — |
| 2008-07-24 | $13.27 | $20.68 | 26,700 | — | — |
| 2008-07-23 | $13.67 | $21.30 | 88,800 | — | — |
| 2008-07-22 | $13.45 | $20.96 | 44,800 | — | — |
| 2008-07-21 | $11.96 | $18.64 | 89,500 | — | — |
| 2008-07-18 | $11.55 | $18.00 | 42,300 | — | — |
| 2008-07-17 | $12.27 | $19.12 | 99,200 | — | — |
| 2008-07-16 | $11.23 | $17.50 | 76,200 | — | — |
| 2008-07-15 | $10.07 | $15.69 | 62,200 | — | — |
| 2008-07-14 | $10.10 | $15.74 | 36,700 | — | — |
| 2008-07-11 | $10.83 | $16.88 | 58,900 | — | — |
| 2008-07-10 | $10.27 | $16.01 | 54,900 | — | — |
| 2008-07-09 | $10.39 | $16.19 | 56,300 | — | — |
| 2008-07-08 | $10.87 | $16.94 | 67,600 | — | — |
| 2008-07-07 | $9.99 | $15.57 | 119,700 | — | — |
| 2008-07-03 | $10.21 | $15.91 | 46,000 | — | — |
| 2008-07-02 | $10.03 | $15.63 | 103,300 | — | — |
| 2008-07-01 | $10.70 | $16.68 | 83,100 | — | — |
| 2008-06-30 | $10.95 | $17.07 | 98,000 | — | — |
| 2008-06-27 | $11.83 | $18.44 | 330,400 | — | — |
| 2008-06-26 | $13.00 | $20.26 | 32,100 | — | — |
| 2008-06-25 | $13.89 | $21.65 | 44,300 | — | — |
| 2008-06-24 | $13.36 | $20.82 | 28,200 | — | — |
| 2008-06-23 | $13.43 | $20.93 | 32,000 | — | — |
| 2008-06-20 | $13.95 | $21.74 | 113,700 | — | — |
| 2008-06-19 | $14.31 | $22.30 | 48,500 | — | — |
| 2008-06-18 | $14.74 | $22.97 | 36,500 | — | — |
| 2008-06-17 | $15.11 | $23.55 | 32,700 | — | — |
| 2008-06-16 | $15.71 | $24.48 | 19,500 | — | — |
| 2008-06-13 | $15.48 | $24.13 | 32,500 | — | — |
| 2008-06-12 | $15.34 | $23.91 | 35,300 | — | — |
| 2008-06-11 | $15.05 | $23.45 | 30,600 | — | — |
| 2008-06-10 | $15.49 | $24.14 | 16,000 | — | — |
| 2008-06-09 | $15.30 | $23.84 | 26,000 | — | — |
| 2008-06-06 | $15.96 | $24.87 | 39,400 | — | — |
| 2008-06-05 | $16.87 | $26.29 | 32,000 | — | — |
| 2008-06-04 | $16.33 | $25.45 | 40,100 | — | — |
| 2008-06-03 | $16.06 | $24.83 | 26,600 | — | — |
| 2008-06-02 | $16.23 | $25.09 | 44,100 | — | — |
| 2008-05-30 | $16.48 | $25.48 | 64,100 | — | — |
| 2008-05-29 | $16.48 | $25.48 | 38,800 | — | — |
| 2008-05-28 | $15.99 | $24.72 | 22,900 | — | — |
| 2008-05-27 | $15.95 | $24.66 | 33,200 | — | — |
| 2008-05-23 | $15.47 | $23.91 | 33,000 | — | — |
| 2008-05-22 | $15.92 | $24.61 | 54,100 | — | — |
| 2008-05-21 | $15.03 | $23.23 | 119,300 | — | — |
| 2008-05-20 | $15.40 | $23.81 | 145,900 | — | — |
| 2008-05-19 | $15.96 | $24.67 | 59,600 | — | — |
| 2008-05-16 | $16.02 | $24.76 | 62,400 | — | — |
| 2008-05-15 | $16.28 | $25.17 | 25,200 | — | — |
| 2008-05-14 | $15.94 | $24.64 | 41,400 | — | — |
| 2008-05-13 | $15.86 | $24.52 | 71,200 | — | — |
| 2008-05-12 | $15.72 | $24.30 | 70,200 | — | — |
| 2008-05-09 | $15.23 | $23.54 | 40,900 | — | — |
| 2008-05-08 | $15.48 | $23.93 | 75,300 | — | — |
| 2008-05-07 | $16.10 | $24.89 | 63,100 | — | — |
| 2008-05-06 | $16.95 | $26.20 | 56,600 | — | — |
| 2008-05-05 | $17.20 | $26.59 | 148,500 | — | — |
| 2008-05-02 | $17.31 | $26.76 | 31,500 | — | — |
| 2008-05-01 | $17.58 | $27.18 | 37,500 | — | — |
| 2008-04-30 | $17.01 | $26.29 | 46,100 | — | — |
| 2008-04-29 | $16.77 | $25.92 | 37,900 | — | — |
| 2008-04-28 | $17.36 | $26.84 | 57,500 | — | — |
| 2008-04-25 | $17.22 | $26.62 | 97,600 | — | — |
| 2008-04-24 | $17.32 | $26.77 | 45,200 | — | — |
| 2008-04-23 | $16.77 | $25.92 | 43,900 | — | — |
| 2008-04-22 | $17.29 | $26.73 | 62,500 | — | — |
| 2008-04-21 | $17.99 | $27.81 | 47,000 | — | — |
| 2008-04-18 | $18.54 | $28.66 | 66,900 | — | — |
| 2008-04-17 | $18.01 | $27.84 | 44,700 | — | — |
| 2008-04-16 | $18.21 | $28.15 | 75,700 | — | — |
| 2008-04-15 | $17.36 | $26.84 | 43,000 | — | — |
| 2008-04-14 | $16.45 | $25.43 | 33,500 | — | — |
| 2008-04-11 | $16.54 | $25.57 | 25,400 | — | — |
| 2008-04-10 | $16.95 | $26.20 | 24,600 | — | — |
| 2008-04-09 | $17.00 | $26.28 | 44,400 | — | — |
| 2008-04-08 | $17.23 | $26.64 | 27,000 | — | — |
| 2008-04-07 | $17.24 | $26.65 | 27,600 | — | — |
| 2008-04-04 | $17.37 | $26.85 | 17,200 | — | — |
| 2008-04-03 | $17.63 | $27.25 | 37,400 | — | — |
| 2008-04-02 | $17.87 | $27.62 | 45,900 | — | — |
| 2008-04-01 | $18.23 | $28.18 | 106,400 | — | — |
| 2008-03-31 | $17.31 | $26.76 | 71,700 | — | — |
| 2008-03-28 | $17.64 | $27.27 | 49,600 | — | — |
| 2008-03-27 | $18.16 | $28.07 | 23,400 | — | — |
| 2008-03-26 | $18.51 | $28.61 | 34,300 | — | — |
| 2008-03-25 | $18.70 | $28.91 | 62,800 | — | — |
| 2008-03-24 | $18.76 | $29.00 | 38,900 | — | — |
| 2008-03-20 | $18.34 | $28.35 | 202,200 | — | — |
| 2008-03-19 | $17.29 | $26.73 | 55,900 | — | — |
| 2008-03-18 | $17.82 | $27.55 | 62,800 | — | — |
| 2008-03-17 | $16.86 | $26.06 | 33,100 | — | — |
| 2008-03-14 | $16.81 | $25.99 | 81,100 | — | — |
| 2008-03-13 | $17.23 | $26.64 | 46,300 | — | — |
| 2008-03-12 | $16.71 | $25.83 | 49,400 | — | — |
| 2008-03-11 | $17.31 | $26.76 | 52,500 | — | — |
| 2008-03-10 | $16.00 | $24.73 | 55,000 | — | — |
| 2008-03-07 | $16.07 | $24.84 | 102,100 | — | — |
| 2008-03-06 | $15.76 | $24.36 | 82,700 | — | — |
| 2008-03-05 | $16.08 | $24.86 | 71,600 | — | — |
| 2008-03-04 | $16.43 | $25.20 | 70,600 | — | — |
| 2008-03-03 | $16.67 | $25.57 | 90,900 | — | — |
| 2008-02-29 | $16.87 | $25.87 | 75,300 | — | — |
| 2008-02-28 | $17.07 | $26.18 | 115,700 | — | — |
| 2008-02-27 | $17.49 | $26.82 | 38,600 | — | — |
| 2008-02-26 | $17.95 | $27.53 | 48,400 | — | — |
| 2008-02-25 | $17.94 | $27.51 | 49,200 | — | — |
| 2008-02-22 | $17.48 | $26.81 | 67,200 | — | — |
| 2008-02-21 | $17.24 | $26.44 | 64,800 | — | — |
| 2008-02-20 | $17.42 | $26.72 | 165,100 | — | — |
| 2008-02-19 | $17.25 | $26.45 | 64,400 | — | — |
| 2008-02-15 | $17.19 | $26.36 | 66,800 | — | — |
| 2008-02-14 | $17.19 | $26.36 | 50,300 | — | — |
| 2008-02-13 | $17.70 | $27.15 | 50,600 | — | — |
| 2008-02-12 | $17.57 | $26.95 | 94,800 | — | — |
| 2008-02-11 | $17.40 | $26.69 | 63,100 | — | — |
| 2008-02-08 | $17.30 | $26.53 | 78,000 | — | — |
| 2008-02-07 | $17.50 | $26.84 | 98,400 | — | — |
| 2008-02-06 | $17.05 | $26.15 | 213,700 | — | — |
| 2008-02-05 | $17.40 | $26.69 | 229,700 | — | — |
| 2008-02-04 | $17.60 | $26.99 | 82,200 | — | — |
| 2008-02-01 | $18.10 | $27.76 | 146,900 | — | — |
| 2008-01-31 | $17.85 | $27.38 | 294,400 | — | — |
| 2008-01-30 | $19.24 | $29.51 | 76,000 | — | — |
| 2008-01-29 | $19.12 | $29.32 | 29,700 | — | — |
| 2008-01-28 | $18.64 | $28.59 | 36,000 | — | — |
| 2008-01-25 | $17.66 | $27.08 | 75,400 | — | — |
| 2008-01-24 | $18.82 | $28.86 | 70,100 | — | — |
| 2008-01-23 | $18.24 | $27.97 | 75,200 | — | — |
| 2008-01-22 | $17.08 | $26.19 | 59,800 | — | — |
| 2008-01-18 | $16.26 | $24.94 | 73,700 | — | — |
| 2008-01-17 | $17.39 | $26.67 | 31,000 | — | — |
| 2008-01-16 | $17.71 | $27.16 | 68,800 | — | — |
| 2008-01-15 | $17.25 | $26.45 | 80,400 | — | — |
| 2008-01-14 | $17.30 | $26.53 | 22,400 | — | — |
| 2008-01-11 | $17.46 | $26.78 | 47,100 | — | — |
| 2008-01-10 | $17.99 | $27.59 | 65,000 | — | — |
| 2008-01-09 | $17.44 | $26.75 | 167,200 | — | — |
| 2008-01-08 | $17.47 | $26.79 | 98,000 | — | — |
| 2008-01-07 | $18.16 | $27.85 | 110,500 | — | — |
| 2008-01-04 | $17.93 | $27.50 | 60,700 | — | — |
| 2008-01-03 | $18.34 | $28.13 | 29,600 | — | — |
| 2008-01-02 | $18.81 | $28.85 | 75,600 | — | — |