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
- 2000-02-15 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 | $26.54 | $36.51 | 8,800 | — | — |
| 2008-12-30 | $25.90 | $35.63 | 3,900 | — | — |
| 2008-12-29 | $25.01 | $34.41 | 2,100 | — | — |
| 2008-12-26 | $25.57 | $35.18 | 16,400 | — | — |
| 2008-12-24 | $24.95 | $34.32 | 1,200 | — | — |
| 2008-12-23 | $24.93 | $34.30 | 4,200 | — | — |
| 2008-12-22 | $24.21 | $33.31 | 6,900 | — | — |
| 2008-12-19 | $25.24 | $34.72 | 25,800 | — | — |
| 2008-12-18 | $25.83 | $35.54 | 11,400 | — | — |
| 2008-12-17 | $25.56 | $35.16 | 10,100 | — | — |
| 2008-12-16 | $25.60 | $35.22 | 23,500 | — | — |
| 2008-12-15 | $22.53 | $31.00 | 1,600 | — | — |
| 2008-12-12 | $24.04 | $33.07 | 8,400 | — | — |
| 2008-12-11 | $23.72 | $32.63 | 4,400 | — | — |
| 2008-12-10 | $24.78 | $34.09 | 2,800 | — | — |
| 2008-12-09 | $23.14 | $31.83 | 5,200 | — | — |
| 2008-12-08 | $24.68 | $33.95 | 16,000 | — | — |
| 2008-12-05 | $22.63 | $31.13 | 4,600 | — | — |
| 2008-12-04 | $22.04 | $30.32 | 4,200 | — | — |
| 2008-12-03 | $23.99 | $33.00 | 6,300 | — | — |
| 2008-12-02 | $24.32 | $33.46 | 7,700 | — | — |
| 2008-12-01 | $21.72 | $29.88 | 10,800 | — | — |
| 2008-11-28 | $24.71 | $33.99 | 2,500 | — | — |
| 2008-11-26 | $24.99 | $34.38 | 12,900 | — | — |
| 2008-11-25 | $22.42 | $30.84 | 15,700 | — | — |
| 2008-11-24 | $24.50 | $33.71 | 13,600 | — | — |
| 2008-11-21 | $23.96 | $32.96 | 15,500 | — | — |
| 2008-11-20 | $21.00 | $28.89 | 11,400 | — | — |
| 2008-11-19 | $22.12 | $30.43 | 7,000 | — | — |
| 2008-11-18 | $23.49 | $32.32 | 8,900 | — | — |
| 2008-11-17 | $24.47 | $33.66 | 3,400 | — | — |
| 2008-11-14 | $23.20 | $31.92 | 6,000 | — | — |
| 2008-11-13 | $25.28 | $34.78 | 13,600 | — | — |
| 2008-11-12 | $23.30 | $32.05 | 4,600 | — | — |
| 2008-11-11 | $25.05 | $34.46 | 3,800 | — | — |
| 2008-11-10 | $22.26 | $30.62 | 1,100 | — | — |
| 2008-11-07 | $23.06 | $31.72 | 5,200 | — | — |
| 2008-11-06 | $24.59 | $33.83 | 3,100 | — | — |
| 2008-11-05 | $24.70 | $33.98 | 5,000 | — | — |
| 2008-11-04 | $25.00 | $34.39 | 2,900 | — | — |
| 2008-11-03 | $24.70 | $33.98 | 5,900 | — | — |
| 2008-10-31 | $25.00 | $34.39 | 18,300 | — | — |
| 2008-10-30 | $23.03 | $31.68 | 4,700 | — | — |
| 2008-10-29 | $23.45 | $31.88 | 6,700 | — | — |
| 2008-10-28 | $22.03 | $29.95 | 8,700 | — | — |
| 2008-10-27 | $21.10 | $28.68 | 5,200 | — | — |
| 2008-10-24 | $21.61 | $29.37 | 10,600 | — | — |
| 2008-10-23 | $23.33 | $31.71 | 9,900 | — | — |
| 2008-10-22 | $25.74 | $34.99 | 6,100 | — | — |
| 2008-10-21 | $26.82 | $36.46 | 6,100 | — | — |
| 2008-10-20 | $26.02 | $35.37 | 24,400 | — | — |
| 2008-10-17 | $24.01 | $32.64 | 25,400 | — | — |
| 2008-10-16 | $22.81 | $31.01 | 17,300 | — | — |
| 2008-10-15 | $20.58 | $27.97 | 18,800 | — | — |
| 2008-10-14 | $21.75 | $29.57 | 15,700 | — | — |
| 2008-10-13 | $26.25 | $35.68 | 22,100 | — | — |
| 2008-10-10 | $23.89 | $32.47 | 15,700 | — | — |
| 2008-10-09 | $21.00 | $28.55 | 7,600 | — | — |
| 2008-10-08 | $23.59 | $32.07 | 11,700 | — | — |
| 2008-10-07 | $23.85 | $32.42 | 9,800 | — | — |
| 2008-10-06 | $25.90 | $35.21 | 13,900 | — | — |
| 2008-10-03 | $25.52 | $34.69 | 6,500 | — | — |
| 2008-10-02 | $25.00 | $33.98 | 2,400 | — | — |
| 2008-10-01 | $24.92 | $33.87 | 8,400 | — | — |
| 2008-09-30 | $25.95 | $35.27 | 15,000 | — | — |
| 2008-09-29 | $25.38 | $34.50 | 9,500 | — | — |
| 2008-09-26 | $28.00 | $38.06 | 15,500 | — | — |
| 2008-09-25 | $27.47 | $37.34 | 10,500 | — | — |
| 2008-09-24 | $26.71 | $36.31 | 9,900 | — | — |
| 2008-09-23 | $26.90 | $36.57 | 7,200 | — | — |
| 2008-09-22 | $27.95 | $37.99 | 11,700 | — | — |
| 2008-09-19 | $27.70 | $37.65 | 2,100 | — | — |
| 2008-09-18 | $42.11 | $57.24 | 30,400 | — | — |
| 2008-09-17 | $24.79 | $33.70 | 9,000 | — | — |
| 2008-09-16 | $23.24 | $31.59 | 10,200 | — | — |
| 2008-09-15 | $21.96 | $29.85 | 4,600 | — | — |
| 2008-09-12 | $22.44 | $30.50 | 9,400 | — | — |
| 2008-09-11 | $24.72 | $33.60 | 6,400 | — | — |
| 2008-09-10 | $24.74 | $33.63 | 14,600 | — | — |
| 2008-09-09 | $23.27 | $31.63 | 4,800 | — | — |
| 2008-09-08 | $23.29 | $31.66 | 7,800 | — | — |
| 2008-09-05 | $22.53 | $30.63 | 2,300 | — | — |
| 2008-09-04 | $21.36 | $29.03 | 4,800 | — | — |
| 2008-09-03 | $22.07 | $30.00 | 17,400 | — | — |
| 2008-09-02 | $21.48 | $29.20 | 6,600 | — | — |
| 2008-08-29 | $22.96 | $31.21 | 1,100 | — | — |
| 2008-08-28 | $24.25 | $32.96 | 4,300 | — | — |
| 2008-08-27 | $22.97 | $31.22 | 9,900 | — | — |
| 2008-08-26 | $23.50 | $31.94 | 2,900 | — | — |
| 2008-08-25 | $22.75 | $30.92 | 2,600 | — | — |
| 2008-08-22 | $24.50 | $33.30 | 3,400 | — | — |
| 2008-08-21 | $24.49 | $33.29 | 1,900 | — | — |
| 2008-08-20 | $24.49 | $33.29 | 1,900 | — | — |
| 2008-08-19 | $24.50 | $33.30 | 3,900 | — | — |
| 2008-08-18 | $25.02 | $34.01 | 5,000 | — | — |
| 2008-08-15 | $24.88 | $33.82 | 13,800 | — | — |
| 2008-08-14 | $25.63 | $34.84 | 15,800 | — | — |
| 2008-08-13 | $24.84 | $33.77 | 10,400 | — | — |
| 2008-08-12 | $23.90 | $32.49 | 6,300 | — | — |
| 2008-08-11 | $21.91 | $29.78 | 9,800 | — | — |
| 2008-08-08 | $20.76 | $28.22 | 12,000 | — | — |
| 2008-08-07 | $21.13 | $28.72 | 10,500 | — | — |
| 2008-08-06 | $22.20 | $30.18 | 8,600 | — | — |
| 2008-08-05 | $21.42 | $29.12 | 3,000 | — | — |
| 2008-08-04 | $19.49 | $26.49 | 23,400 | — | — |
| 2008-08-01 | $23.17 | $31.50 | 2,800 | — | — |
| 2008-07-31 | $23.12 | $31.43 | 8,700 | — | — |
| 2008-07-30 | $22.69 | $30.84 | 10,300 | — | — |
| 2008-07-29 | $25.35 | $34.08 | 11,200 | — | — |
| 2008-07-28 | $23.23 | $31.23 | 3,700 | — | — |
| 2008-07-25 | $25.47 | $34.24 | 17,200 | — | — |
| 2008-07-24 | $23.87 | $32.09 | 21,900 | — | — |
| 2008-07-23 | $23.13 | $31.09 | 28,800 | — | — |
| 2008-07-22 | $20.08 | $26.99 | 13,100 | — | — |
| 2008-07-21 | $17.97 | $24.16 | 3,100 | — | — |
| 2008-07-18 | $19.19 | $25.80 | 11,600 | — | — |
| 2008-07-17 | $18.62 | $25.03 | 8,100 | — | — |
| 2008-07-16 | $18.98 | $25.51 | 22,700 | — | — |
| 2008-07-15 | $16.28 | $21.89 | 37,200 | — | — |
| 2008-07-14 | $17.04 | $22.91 | 22,900 | — | — |
| 2008-07-11 | $16.70 | $22.45 | 9,700 | — | — |
| 2008-07-10 | $15.78 | $21.21 | 17,800 | — | — |
| 2008-07-09 | $16.88 | $22.69 | 17,500 | — | — |
| 2008-07-08 | $17.87 | $24.02 | 38,100 | — | — |
| 2008-07-07 | $15.80 | $21.24 | 18,800 | — | — |
| 2008-07-03 | $16.80 | $22.58 | 11,300 | — | — |
| 2008-07-02 | $16.51 | $22.19 | 27,500 | — | — |
| 2008-07-01 | $16.88 | $22.69 | 30,200 | — | — |
| 2008-06-30 | $16.73 | $22.49 | 52,800 | — | — |
| 2008-06-27 | $20.62 | $27.72 | 469,100 | — | — |
| 2008-06-26 | $20.89 | $28.08 | 6,800 | — | — |
| 2008-06-25 | $21.00 | $28.23 | 7,800 | — | — |
| 2008-06-24 | $22.17 | $29.80 | 4,700 | — | — |
| 2008-06-23 | $22.03 | $29.61 | 2,000 | — | — |
| 2008-06-20 | $21.97 | $29.53 | 1,900 | — | — |
| 2008-06-19 | $22.24 | $29.90 | 400 | — | — |
| 2008-06-18 | $21.71 | $29.18 | 2,500 | — | — |
| 2008-06-17 | $21.75 | $29.24 | 2,400 | — | — |
| 2008-06-16 | $21.89 | $29.43 | 7,100 | — | — |
| 2008-06-13 | $21.25 | $28.57 | 2,300 | — | — |
| 2008-06-12 | $21.22 | $28.53 | 1,400 | — | — |
| 2008-06-11 | $20.42 | $27.45 | 0 | — | — |
| 2008-06-10 | $20.42 | $27.45 | 3,500 | — | — |
| 2008-06-09 | $20.92 | $28.12 | 2,300 | — | — |
| 2008-06-06 | $20.25 | $27.22 | 1,500 | — | — |
| 2008-06-05 | $21.00 | $28.23 | 1,000 | — | — |
| 2008-06-04 | $21.00 | $28.23 | 2,300 | — | — |
| 2008-06-03 | $20.50 | $27.56 | 1,700 | — | — |
| 2008-06-02 | $21.05 | $28.30 | 1,500 | — | — |
| 2008-05-30 | $22.00 | $29.57 | 10,400 | — | — |
| 2008-05-29 | $20.27 | $27.25 | 8,800 | — | — |
| 2008-05-28 | $19.50 | $26.21 | 400 | — | — |
| 2008-05-27 | $19.50 | $26.21 | 200 | — | — |
| 2008-05-23 | $19.50 | $26.21 | 0 | — | — |
| 2008-05-22 | $19.50 | $26.21 | 0 | — | — |
| 2008-05-21 | $19.50 | $26.21 | 600 | — | — |
| 2008-05-20 | $19.69 | $26.47 | 1,900 | — | — |
| 2008-05-19 | $19.40 | $26.08 | 1,800 | — | — |
| 2008-05-16 | $19.50 | $26.21 | 1,500 | — | — |
| 2008-05-15 | $19.12 | $25.70 | 1,200 | — | — |
| 2008-05-14 | $19.50 | $26.21 | 0 | — | — |
| 2008-05-13 | $19.50 | $26.21 | 500 | — | — |
| 2008-05-12 | $19.50 | $26.21 | 3,200 | — | — |
| 2008-05-09 | $20.00 | $26.89 | 300 | — | — |
| 2008-05-08 | $20.00 | $26.89 | 2,200 | — | — |
| 2008-05-07 | $20.24 | $27.21 | 900 | — | — |
| 2008-05-06 | $20.24 | $27.21 | 800 | — | — |
| 2008-05-05 | $20.06 | $26.97 | 3,500 | — | — |
| 2008-05-02 | $19.73 | $26.52 | 6,600 | — | — |
| 2008-05-01 | $20.55 | $27.63 | 2,600 | — | — |
| 2008-04-30 | $20.75 | $27.89 | 0 | — | — |
| 2008-04-29 | $20.75 | $27.89 | 0 | — | — |
| 2008-04-28 | $20.75 | $27.52 | 3,200 | — | — |
| 2008-04-25 | $20.00 | $26.52 | 900 | — | — |
| 2008-04-24 | $20.00 | $26.52 | 3,900 | — | — |
| 2008-04-23 | $20.50 | $27.19 | 500 | — | — |
| 2008-04-22 | $20.50 | $27.19 | 900 | — | — |
| 2008-04-21 | $20.00 | $26.52 | 1,300 | — | — |
| 2008-04-18 | $20.20 | $26.79 | 100 | — | — |
| 2008-04-17 | $19.56 | $25.94 | 400 | — | — |
| 2008-04-16 | $20.95 | $27.78 | 1,100 | — | — |
| 2008-04-15 | $21.18 | $28.09 | 4,500 | — | — |
| 2008-04-14 | $19.60 | $25.99 | 200 | — | — |
| 2008-04-11 | $20.25 | $26.85 | 500 | — | — |
| 2008-04-10 | $20.25 | $26.85 | 500 | — | — |
| 2008-04-09 | $20.74 | $27.50 | 800 | — | — |
| 2008-04-08 | $20.00 | $26.52 | 200 | — | — |
| 2008-04-07 | $20.00 | $26.52 | 300 | — | — |
| 2008-04-04 | $20.00 | $26.52 | 500 | — | — |
| 2008-04-03 | $20.00 | $26.52 | 500 | — | — |
| 2008-04-02 | $20.41 | $27.07 | 1,300 | — | — |
| 2008-04-01 | $20.00 | $26.52 | 500 | — | — |
| 2008-03-31 | $19.75 | $26.19 | 0 | — | — |
| 2008-03-28 | $19.75 | $26.19 | 1,300 | — | — |
| 2008-03-27 | $20.10 | $26.66 | 6,200 | — | — |
| 2008-03-26 | $20.00 | $26.52 | 0 | — | — |
| 2008-03-25 | $20.00 | $26.52 | 1,100 | — | — |
| 2008-03-24 | $20.00 | $26.52 | 0 | — | — |
| 2008-03-20 | $20.00 | $26.52 | 2,400 | — | — |
| 2008-03-19 | $19.99 | $26.51 | 200 | — | — |
| 2008-03-18 | $19.75 | $26.19 | 0 | — | — |
| 2008-03-17 | $19.75 | $26.19 | 0 | — | — |
| 2008-03-14 | $19.75 | $26.19 | 0 | — | — |
| 2008-03-13 | $19.75 | $26.19 | 1,000 | — | — |
| 2008-03-12 | $19.50 | $25.86 | 300 | — | — |
| 2008-03-11 | $19.50 | $25.86 | 100 | — | — |
| 2008-03-10 | $20.00 | $26.52 | 900 | — | — |
| 2008-03-07 | $19.04 | $25.25 | 200 | — | — |
| 2008-03-06 | $19.50 | $25.86 | 900 | — | — |
| 2008-03-05 | $19.78 | $26.23 | 200 | — | — |
| 2008-03-04 | $20.00 | $26.52 | 100 | — | — |
| 2008-03-03 | $20.95 | $27.78 | 0 | — | — |
| 2008-02-29 | $20.95 | $27.78 | 0 | — | — |
| 2008-02-28 | $20.95 | $27.78 | 0 | — | — |
| 2008-02-27 | $20.95 | $27.78 | 0 | — | — |
| 2008-02-26 | $20.95 | $27.78 | 500 | — | — |
| 2008-02-25 | $20.10 | $26.66 | 500 | — | — |
| 2008-02-22 | $19.29 | $25.58 | 0 | — | — |
| 2008-02-21 | $19.29 | $25.58 | 200 | — | — |
| 2008-02-20 | $20.25 | $26.85 | 0 | — | — |
| 2008-02-19 | $20.25 | $26.85 | 2,000 | — | — |
| 2008-02-15 | $19.21 | $25.48 | 500 | — | — |
| 2008-02-14 | $19.11 | $25.34 | 3,600 | — | — |
| 2008-02-13 | $20.00 | $26.52 | 0 | — | — |
| 2008-02-12 | $20.00 | $26.52 | 1,000 | — | — |
| 2008-02-11 | $19.00 | $25.20 | 2,500 | — | — |
| 2008-02-08 | $18.50 | $24.53 | 700 | — | — |
| 2008-02-07 | $18.50 | $24.53 | 0 | — | — |
| 2008-02-06 | $18.50 | $24.53 | 300 | — | — |
| 2008-02-05 | $18.85 | $25.00 | 1,500 | — | — |
| 2008-02-04 | $18.50 | $24.53 | 2,900 | — | — |
| 2008-02-01 | $18.50 | $24.53 | 0 | — | — |
| 2008-01-31 | $18.50 | $24.53 | 0 | — | — |
| 2008-01-30 | $18.50 | $24.53 | 2,200 | — | — |
| 2008-01-29 | $18.55 | $24.24 | 2,400 | — | — |
| 2008-01-28 | $18.75 | $24.50 | 500 | — | — |
| 2008-01-25 | $18.75 | $24.50 | 1,000 | — | — |
| 2008-01-24 | $18.89 | $24.69 | 100 | — | — |
| 2008-01-23 | $18.75 | $24.50 | 1,100 | — | — |
| 2008-01-22 | $18.98 | $24.80 | 300 | — | — |
| 2008-01-18 | $18.76 | $24.52 | 400 | — | — |
| 2008-01-17 | $18.82 | $24.60 | 2,400 | — | — |
| 2008-01-16 | $19.00 | $24.83 | 700 | — | — |
| 2008-01-15 | $19.00 | $24.83 | 400 | — | — |
| 2008-01-14 | $18.44 | $24.10 | 3,800 | — | — |
| 2008-01-11 | $18.75 | $24.50 | 400 | — | — |
| 2008-01-10 | $18.90 | $24.70 | 3,300 | — | — |
| 2008-01-09 | $19.00 | $24.83 | 1,400 | — | — |
| 2008-01-08 | $18.92 | $24.73 | 2,000 | — | — |
| 2008-01-07 | $19.00 | $24.83 | 200 | — | — |
| 2008-01-04 | $19.00 | $24.83 | 200 | — | — |
| 2008-01-03 | $19.06 | $24.91 | 0 | — | — |
| 2008-01-02 | $19.06 | $24.91 | 600 | — | — |