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
- 2008-05-15 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 | $21.36 | $24.28 | 226,200 | — | — |
| 2008-12-30 | $20.84 | $23.69 | 135,700 | — | — |
| 2008-12-29 | $20.64 | $23.46 | 187,500 | — | — |
| 2008-12-26 | $21.60 | $23.19 | 267,900 | — | — |
| 2008-12-24 | $21.95 | $23.56 | 193,000 | — | — |
| 2008-12-23 | $21.39 | $22.96 | 386,700 | — | — |
| 2008-12-22 | $21.24 | $22.80 | 648,400 | — | — |
| 2008-12-19 | $20.00 | $21.47 | 632,200 | — | — |
| 2008-12-18 | $19.30 | $20.72 | 185,400 | — | — |
| 2008-12-17 | $19.14 | $20.55 | 392,800 | — | — |
| 2008-12-16 | $19.17 | $20.58 | 224,400 | — | — |
| 2008-12-15 | $17.93 | $19.25 | 145,800 | — | — |
| 2008-12-12 | $18.33 | $19.68 | 180,900 | — | — |
| 2008-12-11 | $17.93 | $19.25 | 154,500 | — | — |
| 2008-12-10 | $19.13 | $20.53 | 59,600 | — | — |
| 2008-12-09 | $19.12 | $20.52 | 147,100 | — | — |
| 2008-12-08 | $19.85 | $21.31 | 248,700 | — | — |
| 2008-12-05 | $19.60 | $21.04 | 188,000 | — | — |
| 2008-12-04 | $19.39 | $20.81 | 139,800 | — | — |
| 2008-12-03 | $19.96 | $21.43 | 183,400 | — | — |
| 2008-12-02 | $19.93 | $21.39 | 115,000 | — | — |
| 2008-12-01 | $18.44 | $19.79 | 186,200 | — | — |
| 2008-11-28 | $19.94 | $21.40 | 72,800 | — | — |
| 2008-11-26 | $19.70 | $21.15 | 261,800 | — | — |
| 2008-11-25 | $19.31 | $20.73 | 642,500 | — | — |
| 2008-11-24 | $18.50 | $19.86 | 224,200 | — | — |
| 2008-11-21 | $17.54 | $18.83 | 238,300 | — | — |
| 2008-11-20 | $16.89 | $18.13 | 215,900 | — | — |
| 2008-11-19 | $17.89 | $19.20 | 103,100 | — | — |
| 2008-11-18 | $18.87 | $20.26 | 110,400 | — | — |
| 2008-11-17 | $18.21 | $19.55 | 125,600 | — | — |
| 2008-11-14 | $18.25 | $19.59 | 191,800 | — | — |
| 2008-11-13 | $18.93 | $20.32 | 238,100 | — | — |
| 2008-11-12 | $17.19 | $18.45 | 80,200 | — | — |
| 2008-11-11 | $17.41 | $18.69 | 303,500 | — | — |
| 2008-11-10 | $17.82 | $19.13 | 388,400 | — | — |
| 2008-11-07 | $18.86 | $20.24 | 106,800 | — | — |
| 2008-11-06 | $18.75 | $20.13 | 144,600 | — | — |
| 2008-11-05 | $18.99 | $20.38 | 146,600 | — | — |
| 2008-11-04 | $18.98 | $20.37 | 257,600 | — | — |
| 2008-11-03 | $18.50 | $19.86 | 100,500 | — | — |
| 2008-10-31 | $18.60 | $19.97 | 226,300 | — | — |
| 2008-10-30 | $18.01 | $19.33 | 326,700 | — | — |
| 2008-10-29 | $17.17 | $18.43 | 192,400 | — | — |
| 2008-10-28 | $16.98 | $18.23 | 162,400 | — | — |
| 2008-10-27 | $15.80 | $16.96 | 146,300 | — | — |
| 2008-10-24 | $15.85 | $17.01 | 190,900 | — | — |
| 2008-10-23 | $15.95 | $17.12 | 406,200 | — | — |
| 2008-10-22 | $16.25 | $17.44 | 162,200 | — | — |
| 2008-10-21 | $16.90 | $18.14 | 213,600 | — | — |
| 2008-10-20 | $17.26 | $18.53 | 219,900 | — | — |
| 2008-10-17 | $16.39 | $17.59 | 275,000 | — | — |
| 2008-10-16 | $16.38 | $17.58 | 283,300 | — | — |
| 2008-10-15 | $14.80 | $15.89 | 394,500 | — | — |
| 2008-10-14 | $15.19 | $16.31 | 270,300 | — | — |
| 2008-10-13 | $15.40 | $16.53 | 86,300 | — | — |
| 2008-10-10 | $14.71 | $15.79 | 714,900 | — | — |
| 2008-10-09 | $15.04 | $16.14 | 361,000 | — | — |
| 2008-10-08 | $15.82 | $16.98 | 283,600 | — | — |
| 2008-10-07 | $16.30 | $17.50 | 280,400 | — | — |
| 2008-10-06 | $16.74 | $17.97 | 396,500 | — | — |
| 2008-10-03 | $16.30 | $17.50 | 234,500 | — | — |
| 2008-10-02 | $16.38 | $17.58 | 137,600 | — | — |
| 2008-10-01 | $16.84 | $18.08 | 250,600 | — | — |
| 2008-09-30 | $17.32 | $18.59 | 259,200 | — | — |
| 2008-09-29 | $15.86 | $17.02 | 484,200 | — | — |
| 2008-09-26 | $17.81 | $19.12 | 352,900 | — | — |
| 2008-09-25 | $18.23 | $19.57 | 373,500 | — | — |
| 2008-09-24 | $19.53 | $19.89 | 565,800 | — | — |
| 2008-09-23 | $19.49 | $19.85 | 806,700 | — | — |
| 2008-09-22 | $18.15 | $18.48 | 680,400 | — | — |
| 2008-09-19 | $18.68 | $19.02 | 783,600 | — | — |
| 2008-09-18 | $17.83 | $18.16 | 576,700 | — | — |
| 2008-09-17 | $16.77 | $17.08 | 399,100 | — | — |
| 2008-09-16 | $18.70 | $19.05 | 339,600 | — | — |
| 2008-09-15 | $18.27 | $18.61 | 413,700 | — | — |
| 2008-09-12 | $19.68 | $20.04 | 156,300 | — | — |
| 2008-09-11 | $18.95 | $19.30 | 254,900 | — | — |
| 2008-09-10 | $19.14 | $19.49 | 301,000 | — | — |
| 2008-09-09 | $18.90 | $19.25 | 293,500 | — | — |
| 2008-09-08 | $20.00 | $20.37 | 881,500 | — | — |
| 2008-09-05 | $18.62 | $18.96 | 133,900 | — | — |
| 2008-09-04 | $18.34 | $18.68 | 75,300 | — | — |
| 2008-09-03 | $18.52 | $18.86 | 97,000 | — | — |
| 2008-09-02 | $18.64 | $18.98 | 138,900 | — | — |
| 2008-08-29 | $18.95 | $19.30 | 128,400 | — | — |
| 2008-08-28 | $18.74 | $19.09 | 219,100 | — | — |
| 2008-08-27 | $18.20 | $18.54 | 297,300 | — | — |
| 2008-08-26 | $17.52 | $17.84 | 218,600 | — | — |
| 2008-08-25 | $17.66 | $17.99 | 153,100 | — | — |
| 2008-08-22 | $18.11 | $18.44 | 241,700 | — | — |
| 2008-08-21 | $17.46 | $17.78 | 117,400 | — | — |
| 2008-08-20 | $17.10 | $17.42 | 79,800 | — | — |
| 2008-08-19 | $16.70 | $17.01 | 55,400 | — | — |
| 2008-08-18 | $16.71 | $17.02 | 79,900 | — | — |
| 2008-08-15 | $16.71 | $17.02 | 112,100 | — | — |
| 2008-08-14 | $16.79 | $17.10 | 62,800 | — | — |
| 2008-08-13 | $16.65 | $16.96 | 78,000 | — | — |
| 2008-08-12 | $16.68 | $16.99 | 86,500 | — | — |
| 2008-08-11 | $16.74 | $17.05 | 82,500 | — | — |
| 2008-08-08 | $16.49 | $16.79 | 111,700 | — | — |
| 2008-08-07 | $15.35 | $15.63 | 143,700 | — | — |
| 2008-08-06 | $15.64 | $15.93 | 151,500 | — | — |
| 2008-08-05 | $15.79 | $16.08 | 155,500 | — | — |
| 2008-08-04 | $15.70 | $15.99 | 174,200 | — | — |
| 2008-08-01 | $15.92 | $16.21 | 163,000 | — | — |
| 2008-07-31 | $15.64 | $15.93 | 172,700 | — | — |
| 2008-07-30 | $15.66 | $15.95 | 286,100 | — | — |
| 2008-07-29 | $15.71 | $16.00 | 239,200 | — | — |
| 2008-07-28 | $15.01 | $15.29 | 193,200 | — | — |
| 2008-07-25 | $15.40 | $15.68 | 144,300 | — | — |
| 2008-07-24 | $15.43 | $15.71 | 248,600 | — | — |
| 2008-07-23 | $15.92 | $16.21 | 99,900 | — | — |
| 2008-07-22 | $15.77 | $16.06 | 412,900 | — | — |
| 2008-07-21 | $15.46 | $15.75 | 316,900 | — | — |
| 2008-07-18 | $15.53 | $15.82 | 227,200 | — | — |
| 2008-07-17 | $15.65 | $15.94 | 197,500 | — | — |
| 2008-07-16 | $15.11 | $15.39 | 202,100 | — | — |
| 2008-07-15 | $14.73 | $15.00 | 314,400 | — | — |
| 2008-07-14 | $15.73 | $16.02 | 247,700 | — | — |
| 2008-07-11 | $14.86 | $15.13 | 496,400 | — | — |
| 2008-07-10 | $13.97 | $14.23 | 551,100 | — | — |
| 2008-07-09 | $14.87 | $15.14 | 195,600 | — | — |
| 2008-07-08 | $15.50 | $15.79 | 278,100 | — | — |
| 2008-07-07 | $14.98 | $15.26 | 391,400 | — | — |
| 2008-07-03 | $16.48 | $16.78 | 66,700 | — | — |
| 2008-07-02 | $16.65 | $16.96 | 114,900 | — | — |
| 2008-07-01 | $16.40 | $16.70 | 258,500 | — | — |
| 2008-06-30 | $16.64 | $16.95 | 195,200 | — | — |
| 2008-06-27 | $17.11 | $17.11 | 1,230,600 | — | — |
| 2008-06-26 | $17.21 | $17.21 | 102,900 | — | — |
| 2008-06-25 | $17.80 | $17.80 | 145,100 | — | — |
| 2008-06-24 | $17.76 | $17.76 | 138,700 | — | — |
| 2008-06-23 | $17.90 | $17.90 | 171,700 | — | — |
| 2008-06-20 | $16.63 | $16.63 | 96,500 | — | — |
| 2008-06-19 | $16.88 | $16.88 | 84,900 | — | — |
| 2008-06-18 | $17.04 | $17.04 | 173,000 | — | — |
| 2008-06-17 | $17.87 | $17.87 | 76,800 | — | — |
| 2008-06-16 | $17.80 | $17.80 | 62,100 | — | — |
| 2008-06-13 | $17.06 | $17.06 | 86,000 | — | — |
| 2008-06-12 | $17.23 | $17.23 | 180,800 | — | — |
| 2008-06-11 | $17.15 | $17.15 | 303,100 | — | — |
| 2008-06-10 | $18.20 | $18.20 | 426,400 | — | — |
| 2008-06-09 | $19.00 | $19.00 | 102,100 | — | — |
| 2008-06-06 | $19.02 | $19.02 | 24,200 | — | — |
| 2008-06-05 | $19.33 | $19.33 | 81,900 | — | — |
| 2008-06-04 | $19.10 | $19.10 | 153,400 | — | — |
| 2008-06-03 | $19.07 | $19.07 | 120,000 | — | — |
| 2008-06-02 | $19.60 | $19.60 | 206,100 | — | — |
| 2008-05-30 | $19.70 | $19.70 | 156,700 | — | — |
| 2008-05-29 | $19.70 | $19.70 | 235,100 | — | — |
| 2008-05-28 | $19.25 | $19.25 | 152,900 | — | — |
| 2008-05-27 | $19.10 | $19.10 | 61,500 | — | — |
| 2008-05-23 | $19.05 | $19.05 | 118,800 | — | — |
| 2008-05-22 | $19.00 | $19.00 | 209,900 | — | — |
| 2008-05-21 | $19.25 | $19.25 | 300,300 | — | — |
| 2008-05-20 | $19.35 | $19.35 | 110,100 | — | — |
| 2008-05-19 | $19.51 | $19.51 | 329,700 | — | — |
| 2008-05-16 | $19.99 | $19.99 | 1,109,600 | — | — |
| 2008-05-15 | $19.35 | $19.35 | 4,197,900 | — | — |