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
- 1993-11-09 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 | $14.98 | $14.98 | 4,126,400 | — | — |
| 2008-12-30 | $14.60 | $14.60 | 2,745,000 | — | — |
| 2008-12-29 | $14.16 | $14.16 | 2,132,100 | — | — |
| 2008-12-26 | $14.65 | $14.65 | 1,290,900 | — | — |
| 2008-12-24 | $14.60 | $14.60 | 1,082,100 | — | — |
| 2008-12-23 | $14.45 | $14.45 | 4,887,600 | — | — |
| 2008-12-22 | $14.29 | $14.29 | 4,488,300 | — | — |
| 2008-12-19 | $15.13 | $15.13 | 8,367,900 | — | — |
| 2008-12-18 | $16.10 | $16.10 | 3,176,600 | — | — |
| 2008-12-17 | $16.31 | $16.31 | 4,645,300 | — | — |
| 2008-12-16 | $15.45 | $15.45 | 5,409,900 | — | — |
| 2008-12-15 | $14.82 | $14.82 | 4,463,400 | — | — |
| 2008-12-12 | $15.33 | $15.33 | 5,206,600 | — | — |
| 2008-12-11 | $14.98 | $14.98 | 17,604,900 | — | — |
| 2008-12-10 | $18.86 | $18.86 | 5,130,500 | — | — |
| 2008-12-09 | $18.28 | $18.28 | 5,722,800 | — | — |
| 2008-12-08 | $20.68 | $20.68 | 5,614,000 | — | — |
| 2008-12-05 | $20.55 | $20.55 | 4,008,600 | — | — |
| 2008-12-04 | $18.67 | $18.67 | 3,964,000 | — | — |
| 2008-12-03 | $18.50 | $18.50 | 5,274,100 | — | — |
| 2008-12-02 | $16.97 | $16.97 | 3,139,000 | — | — |
| 2008-12-01 | $16.23 | $16.23 | 2,976,400 | — | — |
| 2008-11-28 | $18.17 | $18.17 | 2,090,000 | — | — |
| 2008-11-26 | $19.07 | $19.07 | 4,972,000 | — | — |
| 2008-11-25 | $17.89 | $17.89 | 7,802,200 | — | — |
| 2008-11-24 | $16.04 | $16.04 | 5,086,200 | — | — |
| 2008-11-21 | $14.79 | $14.79 | 7,203,900 | — | — |
| 2008-11-20 | $12.82 | $12.82 | 6,236,300 | — | — |
| 2008-11-19 | $13.30 | $13.30 | 4,805,800 | — | — |
| 2008-11-18 | $14.94 | $14.94 | 7,288,700 | — | — |
| 2008-11-17 | $15.71 | $15.71 | 5,687,500 | — | — |
| 2008-11-14 | $16.04 | $16.04 | 8,097,100 | — | — |
| 2008-11-13 | $16.66 | $16.66 | 13,758,900 | — | — |
| 2008-11-12 | $15.21 | $15.21 | 6,568,500 | — | — |
| 2008-11-11 | $16.92 | $16.92 | 11,367,500 | — | — |
| 2008-11-10 | $15.98 | $15.98 | 9,717,000 | — | — |
| 2008-11-07 | $17.50 | $17.50 | 7,381,900 | — | — |
| 2008-11-06 | $18.25 | $18.25 | 7,065,800 | — | — |
| 2008-11-05 | $20.13 | $20.13 | 4,980,500 | — | — |
| 2008-11-04 | $22.31 | $22.31 | 3,200,500 | — | — |
| 2008-11-03 | $20.91 | $20.91 | 3,003,500 | — | — |
| 2008-10-31 | $21.74 | $21.74 | 3,844,400 | — | — |
| 2008-10-30 | $20.39 | $20.39 | 4,952,100 | — | — |
| 2008-10-29 | $21.63 | $21.63 | 3,430,800 | — | — |
| 2008-10-28 | $21.24 | $21.24 | 5,375,300 | — | — |
| 2008-10-27 | $18.61 | $18.61 | 3,239,400 | — | — |
| 2008-10-24 | $19.21 | $19.21 | 5,647,100 | — | — |
| 2008-10-23 | $20.12 | $20.12 | 6,269,600 | — | — |
| 2008-10-22 | $21.82 | $21.82 | 4,563,000 | — | — |
| 2008-10-21 | $23.54 | $23.54 | 4,677,900 | — | — |
| 2008-10-20 | $23.39 | $23.39 | 4,184,400 | — | — |
| 2008-10-17 | $22.50 | $22.50 | 3,454,900 | — | — |
| 2008-10-16 | $21.83 | $21.83 | 7,524,000 | — | — |
| 2008-10-15 | $21.23 | $21.23 | 5,229,100 | — | — |
| 2008-10-14 | $23.89 | $23.89 | 6,166,000 | — | — |
| 2008-10-13 | $25.82 | $25.82 | 5,879,300 | — | — |
| 2008-10-10 | $23.56 | $23.56 | 7,913,600 | — | — |
| 2008-10-09 | $22.91 | $22.91 | 6,178,500 | — | — |
| 2008-10-08 | $23.83 | $23.83 | 6,007,600 | — | — |
| 2008-10-07 | $24.30 | $24.30 | 7,167,100 | — | — |
| 2008-10-06 | $25.44 | $25.44 | 8,650,100 | — | — |
| 2008-10-03 | $26.55 | $26.55 | 9,372,600 | — | — |
| 2008-10-02 | $28.98 | $28.98 | 7,209,700 | — | — |
| 2008-10-01 | $31.61 | $31.61 | 2,934,500 | — | — |
| 2008-09-30 | $31.87 | $31.87 | 5,373,300 | — | — |
| 2008-09-29 | $32.21 | $32.21 | 7,963,900 | — | — |
| 2008-09-26 | $34.94 | $34.94 | 1,841,400 | — | — |
| 2008-09-25 | $34.29 | $34.29 | 2,630,600 | — | — |
| 2008-09-24 | $34.75 | $34.75 | 4,353,500 | — | — |
| 2008-09-23 | $34.02 | $34.02 | 2,630,000 | — | — |
| 2008-09-22 | $33.54 | $33.54 | 3,464,100 | — | — |
| 2008-09-19 | $35.76 | $35.76 | 5,327,700 | — | — |
| 2008-09-18 | $35.41 | $35.41 | 6,016,600 | — | — |
| 2008-09-17 | $34.00 | $34.00 | 4,554,300 | — | — |
| 2008-09-16 | $35.75 | $35.75 | 4,875,800 | — | — |
| 2008-09-15 | $35.23 | $35.23 | 3,442,600 | — | — |
| 2008-09-12 | $36.49 | $36.49 | 2,869,900 | — | — |
| 2008-09-11 | $36.61 | $36.61 | 3,252,300 | — | — |
| 2008-09-10 | $36.45 | $36.45 | 2,565,800 | — | — |
| 2008-09-09 | $35.95 | $35.95 | 3,264,200 | — | — |
| 2008-09-08 | $37.20 | $37.20 | 3,312,000 | — | — |
| 2008-09-05 | $36.56 | $36.56 | 4,097,900 | — | — |
| 2008-09-04 | $35.94 | $35.94 | 2,902,400 | — | — |
| 2008-09-03 | $36.65 | $36.65 | 3,418,000 | — | — |
| 2008-09-02 | $37.06 | $37.06 | 5,465,000 | — | — |
| 2008-08-29 | $35.62 | $35.62 | 1,782,700 | — | — |
| 2008-08-28 | $35.57 | $35.57 | 2,078,600 | — | — |
| 2008-08-27 | $34.71 | $34.71 | 1,265,000 | — | — |
| 2008-08-26 | $34.45 | $34.45 | 1,658,100 | — | — |
| 2008-08-25 | $34.30 | $34.30 | 2,245,000 | — | — |
| 2008-08-22 | $35.61 | $35.61 | 2,518,600 | — | — |
| 2008-08-21 | $34.43 | $34.43 | 2,105,100 | — | — |
| 2008-08-20 | $34.38 | $34.38 | 2,478,100 | — | — |
| 2008-08-19 | $34.16 | $34.16 | 2,971,600 | — | — |
| 2008-08-18 | $34.95 | $34.95 | 3,042,200 | — | — |
| 2008-08-15 | $35.64 | $35.64 | 4,867,300 | — | — |
| 2008-08-14 | $35.40 | $35.40 | 9,343,400 | — | — |
| 2008-08-13 | $34.05 | $34.05 | 4,736,700 | — | — |
| 2008-08-12 | $34.15 | $34.15 | 5,012,700 | — | — |
| 2008-08-11 | $35.46 | $35.46 | 8,789,300 | — | — |
| 2008-08-08 | $35.59 | $35.59 | 7,375,700 | — | — |
| 2008-08-07 | $32.74 | $32.74 | 3,703,000 | — | — |
| 2008-08-06 | $32.60 | $32.60 | 2,850,600 | — | — |
| 2008-08-05 | $33.49 | $33.49 | 3,997,000 | — | — |
| 2008-08-04 | $31.82 | $31.82 | 2,784,700 | — | — |
| 2008-08-01 | $33.00 | $33.00 | 3,077,100 | — | — |
| 2008-07-31 | $33.01 | $33.01 | 4,557,500 | — | — |
| 2008-07-30 | $32.39 | $32.39 | 3,692,900 | — | — |
| 2008-07-29 | $31.91 | $31.91 | 2,956,700 | — | — |
| 2008-07-28 | $30.41 | $30.41 | 2,263,100 | — | — |
| 2008-07-25 | $30.71 | $30.71 | 2,189,700 | — | — |
| 2008-07-24 | $31.21 | $31.21 | 2,486,200 | — | — |
| 2008-07-23 | $32.88 | $32.88 | 4,540,800 | — | — |
| 2008-07-22 | $32.60 | $32.60 | 4,604,400 | — | — |
| 2008-07-21 | $31.32 | $31.32 | 2,317,200 | — | — |
| 2008-07-18 | $32.00 | $32.00 | 3,527,700 | — | — |
| 2008-07-17 | $32.16 | $32.16 | 4,649,300 | — | — |
| 2008-07-16 | $30.90 | $30.90 | 5,089,100 | — | — |
| 2008-07-15 | $28.82 | $28.82 | 4,752,000 | — | — |
| 2008-07-14 | $29.55 | $29.55 | 2,916,000 | — | — |
| 2008-07-11 | $29.26 | $29.26 | 3,943,600 | — | — |
| 2008-07-10 | $29.74 | $29.74 | 4,009,200 | — | — |
| 2008-07-09 | $31.62 | $31.62 | 2,301,900 | — | — |
| 2008-07-08 | $32.31 | $32.31 | 4,076,200 | — | — |
| 2008-07-07 | $31.58 | $31.58 | 2,842,700 | — | — |
| 2008-07-03 | $31.03 | $31.03 | 2,491,300 | — | — |
| 2008-07-02 | $31.69 | $31.69 | 3,015,200 | — | — |
| 2008-07-01 | $32.55 | $32.55 | 6,462,800 | — | — |
| 2008-06-30 | $31.19 | $31.19 | 3,964,200 | — | — |
| 2008-06-27 | $31.83 | $31.83 | 3,252,600 | — | — |
| 2008-06-26 | $31.91 | $31.91 | 3,021,000 | — | — |
| 2008-06-25 | $33.06 | $33.06 | 3,973,700 | — | — |
| 2008-06-24 | $32.38 | $32.38 | 4,183,700 | — | — |
| 2008-06-23 | $33.00 | $33.00 | 4,753,000 | — | — |
| 2008-06-20 | $33.87 | $33.87 | 4,578,600 | — | — |
| 2008-06-19 | $33.83 | $33.83 | 4,058,800 | — | — |
| 2008-06-18 | $32.96 | $32.96 | 3,413,300 | — | — |
| 2008-06-17 | $33.79 | $33.79 | 4,504,600 | — | — |
| 2008-06-16 | $33.61 | $33.61 | 2,689,800 | — | — |
| 2008-06-13 | $33.65 | $33.65 | 3,974,800 | — | — |
| 2008-06-12 | $32.10 | $32.10 | 3,360,400 | — | — |
| 2008-06-11 | $31.60 | $31.60 | 5,506,000 | — | — |
| 2008-06-10 | $31.66 | $31.66 | 3,004,500 | — | — |
| 2008-06-09 | $30.95 | $30.95 | 4,644,500 | — | — |
| 2008-06-06 | $31.21 | $31.21 | 3,158,800 | — | — |
| 2008-06-05 | $31.91 | $31.91 | 2,953,300 | — | — |
| 2008-06-04 | $31.35 | $31.35 | 3,632,400 | — | — |
| 2008-06-03 | $31.67 | $31.67 | 4,186,600 | — | — |
| 2008-06-02 | $31.50 | $31.50 | 4,101,000 | — | — |
| 2008-05-30 | $32.19 | $32.19 | 6,085,300 | — | — |
| 2008-05-29 | $32.82 | $32.82 | 4,682,600 | — | — |
| 2008-05-28 | $31.56 | $31.56 | 3,607,000 | — | — |
| 2008-05-27 | $30.87 | $30.87 | 4,279,500 | — | — |
| 2008-05-23 | $29.73 | $29.73 | 4,416,700 | — | — |
| 2008-05-22 | $30.25 | $30.25 | 3,714,400 | — | — |
| 2008-05-21 | $29.59 | $29.59 | 4,937,300 | — | — |
| 2008-05-20 | $30.38 | $30.38 | 4,723,000 | — | — |
| 2008-05-19 | $30.42 | $30.42 | 5,926,100 | — | — |
| 2008-05-16 | $30.96 | $30.96 | 8,416,500 | — | — |
| 2008-05-15 | $32.89 | $32.89 | 5,690,900 | — | — |
| 2008-05-14 | $32.99 | $32.99 | 2,998,000 | — | — |
| 2008-05-13 | $33.12 | $33.12 | 2,834,100 | — | — |
| 2008-05-12 | $32.90 | $32.90 | 2,730,000 | — | — |
| 2008-05-09 | $32.90 | $32.90 | 1,764,600 | — | — |
| 2008-05-08 | $32.39 | $32.39 | 3,565,400 | — | — |
| 2008-05-07 | $32.90 | $32.90 | 2,514,000 | — | — |
| 2008-05-06 | $33.47 | $33.47 | 1,820,400 | — | — |
| 2008-05-05 | $32.93 | $32.93 | 3,159,800 | — | — |
| 2008-05-02 | $33.63 | $33.63 | 2,695,700 | — | — |
| 2008-05-01 | $34.30 | $34.30 | 2,893,200 | — | — |
| 2008-04-30 | $34.25 | $34.25 | 4,193,700 | — | — |
| 2008-04-29 | $34.64 | $34.64 | 4,455,700 | — | — |
| 2008-04-28 | $33.13 | $33.13 | 3,462,200 | — | — |
| 2008-04-25 | $33.62 | $33.62 | 1,805,400 | — | — |
| 2008-04-24 | $32.94 | $32.94 | 2,897,900 | — | — |
| 2008-04-23 | $32.59 | $32.59 | 3,970,800 | — | — |
| 2008-04-22 | $31.72 | $31.72 | 3,681,200 | — | — |
| 2008-04-21 | $31.90 | $31.90 | 4,630,400 | — | — |
| 2008-04-18 | $31.73 | $31.73 | 4,411,800 | — | — |
| 2008-04-17 | $31.89 | $31.89 | 4,535,600 | — | — |
| 2008-04-16 | $32.99 | $32.99 | 3,576,200 | — | — |
| 2008-04-15 | $31.33 | $31.33 | 2,241,600 | — | — |
| 2008-04-14 | $30.94 | $30.94 | 2,821,200 | — | — |
| 2008-04-11 | $30.51 | $30.51 | 2,826,500 | — | — |
| 2008-04-10 | $31.22 | $31.22 | 4,382,900 | — | — |
| 2008-04-09 | $30.41 | $30.41 | 5,319,000 | — | — |
| 2008-04-08 | $32.03 | $32.03 | 1,759,400 | — | — |
| 2008-04-07 | $31.90 | $31.90 | 2,189,800 | — | — |
| 2008-04-04 | $32.54 | $32.54 | 2,510,600 | — | — |
| 2008-04-03 | $32.14 | $32.14 | 3,678,300 | — | — |
| 2008-04-02 | $33.40 | $33.40 | 5,251,200 | — | — |
| 2008-04-01 | $32.99 | $32.99 | 5,367,000 | — | — |
| 2008-03-31 | $31.35 | $31.35 | 3,347,100 | — | — |
| 2008-03-28 | $30.27 | $30.27 | 5,002,100 | — | — |
| 2008-03-27 | $30.54 | $30.54 | 3,756,500 | — | — |
| 2008-03-26 | $31.29 | $31.29 | 4,216,000 | — | — |
| 2008-03-25 | $32.76 | $32.76 | 6,088,700 | — | — |
| 2008-03-24 | $32.51 | $32.51 | 6,940,800 | — | — |
| 2008-03-20 | $30.73 | $30.73 | 6,352,200 | — | — |
| 2008-03-19 | $29.26 | $29.26 | 4,120,600 | — | — |
| 2008-03-18 | $30.19 | $30.19 | 5,969,600 | — | — |
| 2008-03-17 | $29.57 | $29.57 | 4,240,400 | — | — |
| 2008-03-14 | $30.22 | $30.22 | 6,066,500 | — | — |
| 2008-03-13 | $30.50 | $30.50 | 4,756,200 | — | — |
| 2008-03-12 | $30.04 | $30.04 | 7,133,600 | — | — |
| 2008-03-11 | $30.00 | $30.00 | 5,373,100 | — | — |
| 2008-03-10 | $28.87 | $28.87 | 4,256,000 | — | — |
| 2008-03-07 | $28.97 | $28.97 | 4,855,200 | — | — |
| 2008-03-06 | $28.49 | $28.49 | 10,173,900 | — | — |
| 2008-03-05 | $29.34 | $29.34 | 3,970,400 | — | — |
| 2008-03-04 | $29.41 | $29.41 | 4,122,200 | — | — |
| 2008-03-03 | $29.15 | $29.15 | 2,765,000 | — | — |
| 2008-02-29 | $28.78 | $28.78 | 3,752,100 | — | — |
| 2008-02-28 | $29.53 | $29.53 | 3,653,600 | — | — |
| 2008-02-27 | $30.78 | $30.78 | 4,598,400 | — | — |
| 2008-02-26 | $30.98 | $30.98 | 6,147,800 | — | — |
| 2008-02-25 | $29.60 | $29.60 | 3,061,700 | — | — |
| 2008-02-22 | $29.66 | $29.66 | 2,052,100 | — | — |
| 2008-02-21 | $29.26 | $29.26 | 2,933,700 | — | — |
| 2008-02-20 | $29.38 | $29.38 | 3,828,100 | — | — |
| 2008-02-19 | $28.41 | $28.41 | 2,158,600 | — | — |
| 2008-02-15 | $28.58 | $28.58 | 3,937,900 | — | — |
| 2008-02-14 | $29.47 | $29.47 | 3,514,500 | — | — |
| 2008-02-13 | $29.85 | $29.85 | 4,032,300 | — | — |
| 2008-02-12 | $29.78 | $29.78 | 4,918,100 | — | — |
| 2008-02-11 | $30.50 | $30.50 | 4,644,400 | — | — |
| 2008-02-08 | $30.31 | $30.31 | 8,632,100 | — | — |
| 2008-02-07 | $28.95 | $28.95 | 7,220,600 | — | — |
| 2008-02-06 | $26.68 | $26.68 | 6,158,200 | — | — |
| 2008-02-05 | $26.67 | $26.67 | 4,834,700 | — | — |
| 2008-02-04 | $27.73 | $27.73 | 2,707,400 | — | — |
| 2008-02-01 | $29.00 | $29.00 | 4,416,700 | — | — |
| 2008-01-31 | $29.00 | $29.00 | 5,298,600 | — | — |
| 2008-01-30 | $28.24 | $28.24 | 4,229,600 | — | — |
| 2008-01-29 | $28.36 | $28.36 | 4,112,700 | — | — |
| 2008-01-28 | $28.52 | $28.52 | 4,920,500 | — | — |
| 2008-01-25 | $27.04 | $27.04 | 5,429,800 | — | — |
| 2008-01-24 | $27.16 | $27.16 | 7,362,100 | — | — |
| 2008-01-23 | $26.15 | $26.15 | 4,637,200 | — | — |
| 2008-01-22 | $24.49 | $24.49 | 6,538,500 | — | — |
| 2008-01-18 | $24.25 | $24.25 | 5,794,700 | — | — |
| 2008-01-17 | $24.66 | $24.66 | 8,217,400 | — | — |
| 2008-01-16 | $23.99 | $23.99 | 4,982,900 | — | — |
| 2008-01-15 | $24.71 | $24.71 | 3,360,000 | — | — |
| 2008-01-14 | $25.37 | $25.37 | 3,524,300 | — | — |
| 2008-01-11 | $25.25 | $25.25 | 3,635,600 | — | — |
| 2008-01-10 | $26.64 | $26.64 | 3,155,000 | — | — |
| 2008-01-09 | $25.74 | $25.74 | 3,841,300 | — | — |
| 2008-01-08 | $25.11 | $25.11 | 4,806,100 | — | — |
| 2008-01-07 | $26.45 | $26.45 | 3,875,200 | — | — |
| 2008-01-04 | $27.10 | $27.10 | 6,302,100 | — | — |
| 2008-01-03 | $27.84 | $27.84 | 6,894,500 | — | — |
| 2008-01-02 | $27.39 | $27.39 | 4,012,400 | — | — |