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
- 1993-02-12 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 | $16.22 | $16.22 | 237,600 | — | — |
| 2008-12-30 | $15.92 | $15.92 | 161,200 | — | — |
| 2008-12-29 | $14.50 | $14.50 | 114,000 | — | — |
| 2008-12-26 | $15.43 | $15.43 | 41,500 | — | — |
| 2008-12-24 | $15.05 | $15.05 | 23,800 | — | — |
| 2008-12-23 | $15.21 | $15.21 | 81,300 | — | — |
| 2008-12-22 | $15.17 | $15.17 | 84,500 | — | — |
| 2008-12-19 | $15.58 | $15.58 | 129,800 | — | — |
| 2008-12-18 | $15.31 | $15.31 | 198,200 | — | — |
| 2008-12-17 | $14.75 | $14.75 | 145,100 | — | — |
| 2008-12-16 | $14.95 | $14.95 | 134,500 | — | — |
| 2008-12-15 | $14.43 | $14.43 | 123,900 | — | — |
| 2008-12-12 | $15.94 | $15.94 | 131,300 | — | — |
| 2008-12-11 | $15.37 | $15.37 | 87,800 | — | — |
| 2008-12-10 | $16.75 | $16.75 | 82,700 | — | — |
| 2008-12-09 | $16.20 | $16.20 | 136,200 | — | — |
| 2008-12-08 | $16.95 | $16.95 | 125,300 | — | — |
| 2008-12-05 | $16.88 | $16.88 | 84,600 | — | — |
| 2008-12-04 | $15.72 | $15.72 | 79,600 | — | — |
| 2008-12-03 | $16.36 | $16.36 | 117,300 | — | — |
| 2008-12-02 | $15.75 | $15.75 | 89,000 | — | — |
| 2008-12-01 | $14.23 | $14.23 | 110,800 | — | — |
| 2008-11-28 | $16.60 | $16.60 | 42,000 | — | — |
| 2008-11-26 | $16.54 | $16.54 | 64,500 | — | — |
| 2008-11-25 | $15.09 | $15.09 | 70,000 | — | — |
| 2008-11-24 | $14.84 | $14.84 | 93,400 | — | — |
| 2008-11-21 | $13.98 | $13.98 | 171,700 | — | — |
| 2008-11-20 | $12.79 | $12.79 | 71,700 | — | — |
| 2008-11-19 | $13.68 | $13.68 | 106,700 | — | — |
| 2008-11-18 | $14.45 | $14.45 | 134,200 | — | — |
| 2008-11-17 | $14.88 | $14.88 | 106,100 | — | — |
| 2008-11-14 | $15.33 | $15.33 | 234,200 | — | — |
| 2008-11-13 | $16.28 | $16.28 | 157,600 | — | — |
| 2008-11-12 | $14.90 | $14.90 | 168,200 | — | — |
| 2008-11-11 | $16.44 | $16.44 | 165,000 | — | — |
| 2008-11-10 | $16.97 | $16.97 | 253,800 | — | — |
| 2008-11-07 | $16.32 | $16.32 | 464,500 | — | — |
| 2008-11-06 | $18.20 | $18.20 | 116,100 | — | — |
| 2008-11-05 | $19.19 | $19.19 | 79,200 | — | — |
| 2008-11-04 | $20.19 | $20.19 | 111,800 | — | — |
| 2008-11-03 | $21.18 | $21.18 | 76,400 | — | — |
| 2008-10-31 | $21.13 | $21.13 | 165,700 | — | — |
| 2008-10-30 | $19.07 | $19.07 | 48,300 | — | — |
| 2008-10-29 | $18.00 | $18.00 | 120,700 | — | — |
| 2008-10-28 | $17.78 | $17.78 | 177,000 | — | — |
| 2008-10-27 | $16.16 | $16.16 | 77,200 | — | — |
| 2008-10-24 | $17.22 | $17.22 | 105,400 | — | — |
| 2008-10-23 | $17.50 | $17.50 | 92,800 | — | — |
| 2008-10-22 | $17.23 | $17.23 | 118,000 | — | — |
| 2008-10-21 | $18.70 | $18.70 | 131,200 | — | — |
| 2008-10-20 | $19.80 | $19.80 | 113,400 | — | — |
| 2008-10-17 | $18.13 | $18.13 | 177,000 | — | — |
| 2008-10-16 | $18.97 | $18.97 | 109,100 | — | — |
| 2008-10-15 | $18.23 | $18.23 | 53,300 | — | — |
| 2008-10-14 | $20.16 | $20.16 | 126,800 | — | — |
| 2008-10-13 | $20.45 | $20.45 | 113,800 | — | — |
| 2008-10-10 | $19.37 | $19.37 | 146,800 | — | — |
| 2008-10-09 | $18.00 | $18.00 | 99,300 | — | — |
| 2008-10-08 | $19.59 | $19.59 | 208,600 | — | — |
| 2008-10-07 | $20.86 | $20.86 | 101,400 | — | — |
| 2008-10-06 | $21.59 | $21.59 | 115,300 | — | — |
| 2008-10-03 | $22.90 | $22.90 | 89,700 | — | — |
| 2008-10-02 | $23.81 | $23.81 | 134,900 | — | — |
| 2008-10-01 | $26.06 | $26.06 | 97,500 | — | — |
| 2008-09-30 | $24.98 | $24.98 | 158,700 | — | — |
| 2008-09-29 | $24.71 | $24.71 | 94,500 | — | — |
| 2008-09-26 | $25.06 | $25.06 | 197,800 | — | — |
| 2008-09-25 | $26.08 | $26.08 | 45,400 | — | — |
| 2008-09-24 | $25.84 | $25.84 | 80,500 | — | — |
| 2008-09-23 | $26.76 | $26.76 | 111,500 | — | — |
| 2008-09-22 | $26.87 | $26.87 | 206,600 | — | — |
| 2008-09-19 | $26.64 | $26.64 | 479,000 | — | — |
| 2008-09-18 | $25.17 | $25.17 | 193,000 | — | — |
| 2008-09-17 | $24.75 | $24.75 | 200,100 | — | — |
| 2008-09-16 | $24.60 | $24.60 | 174,200 | — | — |
| 2008-09-15 | $25.02 | $25.02 | 72,400 | — | — |
| 2008-09-12 | $25.83 | $25.83 | 103,100 | — | — |
| 2008-09-11 | $26.45 | $26.45 | 178,000 | — | — |
| 2008-09-10 | $26.89 | $26.89 | 137,400 | — | — |
| 2008-09-09 | $26.04 | $26.04 | 151,200 | — | — |
| 2008-09-08 | $26.97 | $26.97 | 65,000 | — | — |
| 2008-09-05 | $25.63 | $25.63 | 109,700 | — | — |
| 2008-09-04 | $25.80 | $25.80 | 148,300 | — | — |
| 2008-09-03 | $26.91 | $26.91 | 113,300 | — | — |
| 2008-09-02 | $26.80 | $26.80 | 181,000 | — | — |
| 2008-08-29 | $26.22 | $26.22 | 106,100 | — | — |
| 2008-08-28 | $26.96 | $26.96 | 100,900 | — | — |
| 2008-08-27 | $26.55 | $26.55 | 74,800 | — | — |
| 2008-08-26 | $26.34 | $26.34 | 60,200 | — | — |
| 2008-08-25 | $25.99 | $25.99 | 59,100 | — | — |
| 2008-08-22 | $26.84 | $26.84 | 49,600 | — | — |
| 2008-08-21 | $26.27 | $26.27 | 54,400 | — | — |
| 2008-08-20 | $26.68 | $26.68 | 70,400 | — | — |
| 2008-08-19 | $26.58 | $26.58 | 108,200 | — | — |
| 2008-08-18 | $26.99 | $26.99 | 59,400 | — | — |
| 2008-08-15 | $27.10 | $27.10 | 116,100 | — | — |
| 2008-08-14 | $27.60 | $27.60 | 45,600 | — | — |
| 2008-08-13 | $26.75 | $26.75 | 101,100 | — | — |
| 2008-08-12 | $26.62 | $26.62 | 187,200 | — | — |
| 2008-08-11 | $25.76 | $25.76 | 240,700 | — | — |
| 2008-08-08 | $23.42 | $23.42 | 150,500 | — | — |
| 2008-08-07 | $23.54 | $23.54 | 112,000 | — | — |
| 2008-08-06 | $24.36 | $24.36 | 191,300 | — | — |
| 2008-08-05 | $24.68 | $24.68 | 119,300 | — | — |
| 2008-08-04 | $23.89 | $23.89 | 298,900 | — | — |
| 2008-08-01 | $22.96 | $22.96 | 83,300 | — | — |
| 2008-07-31 | $22.72 | $22.72 | 116,000 | — | — |
| 2008-07-30 | $23.35 | $23.35 | 128,700 | — | — |
| 2008-07-29 | $23.50 | $23.50 | 134,700 | — | — |
| 2008-07-28 | $22.10 | $22.10 | 133,700 | — | — |
| 2008-07-25 | $23.50 | $23.50 | 75,600 | — | — |
| 2008-07-24 | $23.10 | $23.10 | 136,800 | — | — |
| 2008-07-23 | $23.60 | $23.60 | 97,200 | — | — |
| 2008-07-22 | $23.01 | $23.01 | 90,300 | — | — |
| 2008-07-21 | $21.75 | $21.75 | 73,600 | — | — |
| 2008-07-18 | $22.00 | $22.00 | 109,500 | — | — |
| 2008-07-17 | $21.64 | $21.64 | 141,400 | — | — |
| 2008-07-16 | $20.87 | $20.87 | 78,600 | — | — |
| 2008-07-15 | $19.74 | $19.74 | 123,800 | — | — |
| 2008-07-14 | $20.05 | $20.05 | 58,500 | — | — |
| 2008-07-11 | $20.14 | $20.14 | 87,400 | — | — |
| 2008-07-10 | $20.16 | $20.16 | 62,000 | — | — |
| 2008-07-09 | $20.34 | $20.34 | 93,600 | — | — |
| 2008-07-08 | $20.85 | $20.85 | 177,100 | — | — |
| 2008-07-07 | $19.23 | $19.23 | 114,600 | — | — |
| 2008-07-03 | $19.83 | $19.83 | 64,100 | — | — |
| 2008-07-02 | $19.69 | $19.69 | 112,000 | — | — |
| 2008-07-01 | $21.09 | $21.09 | 102,600 | — | — |
| 2008-06-30 | $20.90 | $20.90 | 192,700 | — | — |
| 2008-06-27 | $21.44 | $21.44 | 183,100 | — | — |
| 2008-06-26 | $22.26 | $22.26 | 102,200 | — | — |
| 2008-06-25 | $23.36 | $23.36 | 104,500 | — | — |
| 2008-06-24 | $23.50 | $23.50 | 87,400 | — | — |
| 2008-06-23 | $24.51 | $24.51 | 104,300 | — | — |
| 2008-06-20 | $24.87 | $24.87 | 372,500 | — | — |
| 2008-06-19 | $26.45 | $26.45 | 70,300 | — | — |
| 2008-06-18 | $25.54 | $25.54 | 69,200 | — | — |
| 2008-06-17 | $25.64 | $25.64 | 61,900 | — | — |
| 2008-06-16 | $25.80 | $25.80 | 40,100 | — | — |
| 2008-06-13 | $25.70 | $25.70 | 43,000 | — | — |
| 2008-06-12 | $25.15 | $25.15 | 77,900 | — | — |
| 2008-06-11 | $24.49 | $24.49 | 59,100 | — | — |
| 2008-06-10 | $24.91 | $24.91 | 54,100 | — | — |
| 2008-06-09 | $24.79 | $24.79 | 59,100 | — | — |
| 2008-06-06 | $24.95 | $24.95 | 134,300 | — | — |
| 2008-06-05 | $26.10 | $26.10 | 46,600 | — | — |
| 2008-06-04 | $25.13 | $25.13 | 55,400 | — | — |
| 2008-06-03 | $25.06 | $25.06 | 45,800 | — | — |
| 2008-06-02 | $24.91 | $24.91 | 93,100 | — | — |
| 2008-05-30 | $25.42 | $25.42 | 129,900 | — | — |
| 2008-05-29 | $24.98 | $24.98 | 83,100 | — | — |
| 2008-05-28 | $24.21 | $24.21 | 52,800 | — | — |
| 2008-05-27 | $24.50 | $24.50 | 118,100 | — | — |
| 2008-05-23 | $23.79 | $23.79 | 127,600 | — | — |
| 2008-05-22 | $24.74 | $24.74 | 199,100 | — | — |
| 2008-05-21 | $24.03 | $24.03 | 233,500 | — | — |
| 2008-05-20 | $24.26 | $24.26 | 255,900 | — | — |
| 2008-05-19 | $23.83 | $23.83 | 266,000 | — | — |
| 2008-05-16 | $23.98 | $23.98 | 341,600 | — | — |
| 2008-05-15 | $23.87 | $23.87 | 223,300 | — | — |
| 2008-05-14 | $22.96 | $22.96 | 222,200 | — | — |
| 2008-05-13 | $22.75 | $22.75 | 302,900 | — | — |
| 2008-05-12 | $22.75 | $22.75 | 290,000 | — | — |
| 2008-05-09 | $22.58 | $22.58 | 130,500 | — | — |
| 2008-05-08 | $23.01 | $23.01 | 427,100 | — | — |
| 2008-05-07 | $25.55 | $25.55 | 187,100 | — | — |
| 2008-05-06 | $25.08 | $25.08 | 112,900 | — | — |
| 2008-05-05 | $25.60 | $25.60 | 94,000 | — | — |
| 2008-05-02 | $26.06 | $26.06 | 70,100 | — | — |
| 2008-05-01 | $26.11 | $26.11 | 101,500 | — | — |
| 2008-04-30 | $25.70 | $25.70 | 81,700 | — | — |
| 2008-04-29 | $26.10 | $26.10 | 33,500 | — | — |
| 2008-04-28 | $26.04 | $26.04 | 79,400 | — | — |
| 2008-04-25 | $26.42 | $26.42 | 96,900 | — | — |
| 2008-04-24 | $26.52 | $26.52 | 64,800 | — | — |
| 2008-04-23 | $26.56 | $26.56 | 73,800 | — | — |
| 2008-04-22 | $26.56 | $26.56 | 73,600 | — | — |
| 2008-04-21 | $27.51 | $27.51 | 52,500 | — | — |
| 2008-04-18 | $28.19 | $28.19 | 65,900 | — | — |
| 2008-04-17 | $27.45 | $27.45 | 72,200 | — | — |
| 2008-04-16 | $27.77 | $27.77 | 145,500 | — | — |
| 2008-04-15 | $27.02 | $27.02 | 282,000 | — | — |
| 2008-04-14 | $25.40 | $25.40 | 76,100 | — | — |
| 2008-04-11 | $24.90 | $24.90 | 112,800 | — | — |
| 2008-04-10 | $25.67 | $25.67 | 113,900 | — | — |
| 2008-04-09 | $25.36 | $25.36 | 98,000 | — | — |
| 2008-04-08 | $25.97 | $25.97 | 50,200 | — | — |
| 2008-04-07 | $25.80 | $25.80 | 86,600 | — | — |
| 2008-04-04 | $26.13 | $26.13 | 81,300 | — | — |
| 2008-04-03 | $25.57 | $25.57 | 62,800 | — | — |
| 2008-04-02 | $25.57 | $25.57 | 98,300 | — | — |
| 2008-04-01 | $25.10 | $25.10 | 98,300 | — | — |
| 2008-03-31 | $24.21 | $24.21 | 95,300 | — | — |
| 2008-03-28 | $23.80 | $23.80 | 88,200 | — | — |
| 2008-03-27 | $24.85 | $24.85 | 97,700 | — | — |
| 2008-03-26 | $24.86 | $24.86 | 168,800 | — | — |
| 2008-03-25 | $25.11 | $25.11 | 209,900 | — | — |
| 2008-03-24 | $22.94 | $22.94 | 126,100 | — | — |
| 2008-03-20 | $22.49 | $22.49 | 262,400 | — | — |
| 2008-03-19 | $22.05 | $22.05 | 127,200 | — | — |
| 2008-03-18 | $22.34 | $22.34 | 169,600 | — | — |
| 2008-03-17 | $21.94 | $21.94 | 179,100 | — | — |
| 2008-03-14 | $22.37 | $22.37 | 119,500 | — | — |
| 2008-03-13 | $23.31 | $23.31 | 160,300 | — | — |
| 2008-03-12 | $22.86 | $22.86 | 164,400 | — | — |
| 2008-03-11 | $22.53 | $22.53 | 191,400 | — | — |
| 2008-03-10 | $21.95 | $21.95 | 117,800 | — | — |
| 2008-03-07 | $21.83 | $21.83 | 109,100 | — | — |
| 2008-03-06 | $22.15 | $22.15 | 194,100 | — | — |
| 2008-03-05 | $22.58 | $22.58 | 173,800 | — | — |
| 2008-03-04 | $23.02 | $23.02 | 206,000 | — | — |
| 2008-03-03 | $22.99 | $22.99 | 310,100 | — | — |
| 2008-02-29 | $22.70 | $22.70 | 263,000 | — | — |
| 2008-02-28 | $23.49 | $23.49 | 267,800 | — | — |
| 2008-02-27 | $23.41 | $23.41 | 334,500 | — | — |
| 2008-02-26 | $22.33 | $22.33 | 237,100 | — | — |
| 2008-02-25 | $21.25 | $21.25 | 311,400 | — | — |
| 2008-02-22 | $21.44 | $21.44 | 705,700 | — | — |
| 2008-02-21 | $18.78 | $18.78 | 211,500 | — | — |
| 2008-02-20 | $19.25 | $19.25 | 137,200 | — | — |
| 2008-02-19 | $18.86 | $18.86 | 165,700 | — | — |
| 2008-02-15 | $20.12 | $20.12 | 247,800 | — | — |
| 2008-02-14 | $20.26 | $20.26 | 233,900 | — | — |
| 2008-02-13 | $20.43 | $20.43 | 211,900 | — | — |
| 2008-02-12 | $20.43 | $20.43 | 265,500 | — | — |
| 2008-02-11 | $20.98 | $20.98 | 425,700 | — | — |
| 2008-02-08 | $22.90 | $22.90 | 312,300 | — | — |
| 2008-02-07 | $22.82 | $22.82 | 383,100 | — | — |
| 2008-02-06 | $24.21 | $24.21 | 184,500 | — | — |
| 2008-02-05 | $24.24 | $24.24 | 132,800 | — | — |
| 2008-02-04 | $24.24 | $24.24 | 388,000 | — | — |
| 2008-02-01 | $23.40 | $23.40 | 302,400 | — | — |
| 2008-01-31 | $23.81 | $23.81 | 60,100 | — | — |
| 2008-01-30 | $24.01 | $24.01 | 102,000 | — | — |
| 2008-01-29 | $23.66 | $23.66 | 72,300 | — | — |
| 2008-01-28 | $23.90 | $23.90 | 106,100 | — | — |
| 2008-01-25 | $23.67 | $23.67 | 275,300 | — | — |
| 2008-01-24 | $23.28 | $23.28 | 126,900 | — | — |
| 2008-01-23 | $23.97 | $23.97 | 286,000 | — | — |
| 2008-01-22 | $22.64 | $22.64 | 148,900 | — | — |
| 2008-01-18 | $23.24 | $23.24 | 495,400 | — | — |
| 2008-01-17 | $22.57 | $22.57 | 507,100 | — | — |
| 2008-01-16 | $24.39 | $24.39 | 146,100 | — | — |
| 2008-01-15 | $24.80 | $24.80 | 182,800 | — | — |
| 2008-01-14 | $25.39 | $25.39 | 223,700 | — | — |
| 2008-01-11 | $24.01 | $24.01 | 170,200 | — | — |
| 2008-01-10 | $25.14 | $25.14 | 365,300 | — | — |
| 2008-01-09 | $24.53 | $24.53 | 536,700 | — | — |
| 2008-01-08 | $29.16 | $29.16 | 228,400 | — | — |
| 2008-01-07 | $31.81 | $31.81 | 150,400 | — | — |
| 2008-01-04 | $32.63 | $32.63 | 195,400 | — | — |
| 2008-01-03 | $32.90 | $32.90 | 155,200 | — | — |
| 2008-01-02 | $34.20 | $34.20 | 173,100 | — | — |