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
- 2008-04-23 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 | $20.88 | $21.29 | 490,500 | — | — |
| 2008-12-30 | $19.75 | $20.13 | 1,217,000 | — | — |
| 2008-12-29 | $20.94 | $21.35 | 431,000 | — | — |
| 2008-12-26 | $21.78 | $22.20 | 267,800 | — | — |
| 2008-12-24 | $21.92 | $22.35 | 175,900 | — | — |
| 2008-12-23 | $22.16 | $22.59 | 524,100 | — | — |
| 2008-12-22 | $22.06 | $22.49 | 628,400 | — | — |
| 2008-12-19 | $21.09 | $21.50 | 823,500 | — | — |
| 2008-12-18 | $20.74 | $21.14 | 531,500 | — | — |
| 2008-12-17 | $21.82 | $22.24 | 630,300 | — | — |
| 2008-12-16 | $20.94 | $21.35 | 711,000 | — | — |
| 2008-12-15 | $20.64 | $21.04 | 402,800 | — | — |
| 2008-12-12 | $20.41 | $20.81 | 363,800 | — | — |
| 2008-12-11 | $20.70 | $21.10 | 491,800 | — | — |
| 2008-12-10 | $20.67 | $21.07 | 280,700 | — | — |
| 2008-12-09 | $20.72 | $21.12 | 419,700 | — | — |
| 2008-12-08 | $20.96 | $21.37 | 648,200 | — | — |
| 2008-12-05 | $20.49 | $20.89 | 632,100 | — | — |
| 2008-12-04 | $20.27 | $20.66 | 420,400 | — | — |
| 2008-12-03 | $20.21 | $20.60 | 520,900 | — | — |
| 2008-12-02 | $18.97 | $19.34 | 1,204,800 | — | — |
| 2008-12-01 | $19.07 | $19.44 | 402,700 | — | — |
| 2008-11-28 | $20.28 | $20.67 | 220,600 | — | — |
| 2008-11-26 | $20.10 | $20.49 | 422,300 | — | — |
| 2008-11-25 | $20.82 | $21.22 | 1,980,300 | — | — |
| 2008-11-24 | $20.69 | $21.09 | 547,700 | — | — |
| 2008-11-21 | $20.00 | $20.39 | 540,900 | — | — |
| 2008-11-20 | $18.90 | $19.27 | 672,600 | — | — |
| 2008-11-19 | $19.30 | $19.68 | 656,900 | — | — |
| 2008-11-18 | $19.93 | $20.32 | 551,500 | — | — |
| 2008-11-17 | $19.55 | $19.93 | 324,700 | — | — |
| 2008-11-14 | $19.50 | $19.88 | 683,700 | — | — |
| 2008-11-13 | $20.88 | $21.08 | 573,300 | — | — |
| 2008-11-12 | $18.93 | $19.11 | 685,000 | — | — |
| 2008-11-11 | $19.79 | $19.98 | 514,800 | — | — |
| 2008-11-10 | $19.43 | $19.62 | 427,100 | — | — |
| 2008-11-07 | $19.35 | $19.54 | 212,500 | — | — |
| 2008-11-06 | $18.93 | $19.11 | 383,500 | — | — |
| 2008-11-05 | $19.48 | $19.67 | 456,000 | — | — |
| 2008-11-04 | $20.15 | $20.34 | 427,400 | — | — |
| 2008-11-03 | $20.31 | $20.51 | 335,200 | — | — |
| 2008-10-31 | $20.28 | $20.48 | 477,000 | — | — |
| 2008-10-30 | $19.87 | $20.06 | 333,600 | — | — |
| 2008-10-29 | $18.66 | $18.84 | 219,400 | — | — |
| 2008-10-28 | $19.35 | $19.54 | 352,900 | — | — |
| 2008-10-27 | $17.16 | $17.33 | 348,300 | — | — |
| 2008-10-24 | $18.01 | $18.18 | 314,100 | — | — |
| 2008-10-23 | $18.75 | $18.93 | 584,400 | — | — |
| 2008-10-22 | $18.97 | $19.15 | 304,200 | — | — |
| 2008-10-21 | $19.69 | $19.88 | 276,100 | — | — |
| 2008-10-20 | $19.76 | $19.95 | 250,500 | — | — |
| 2008-10-17 | $19.13 | $19.32 | 365,100 | — | — |
| 2008-10-16 | $18.42 | $18.60 | 462,900 | — | — |
| 2008-10-15 | $18.10 | $18.28 | 250,400 | — | — |
| 2008-10-14 | $19.13 | $19.32 | 665,700 | — | — |
| 2008-10-13 | $19.40 | $19.59 | 177,100 | — | — |
| 2008-10-10 | $18.30 | $18.48 | 743,400 | — | — |
| 2008-10-09 | $18.69 | $18.87 | 868,200 | — | — |
| 2008-10-08 | $19.07 | $19.25 | 775,900 | — | — |
| 2008-10-07 | $19.62 | $19.81 | 511,800 | — | — |
| 2008-10-06 | $19.52 | $19.71 | 771,800 | — | — |
| 2008-10-03 | $19.93 | $20.12 | 521,100 | — | — |
| 2008-10-02 | $20.12 | $20.31 | 435,500 | — | — |
| 2008-10-01 | $20.17 | $20.37 | 525,200 | — | — |
| 2008-09-30 | $21.50 | $21.71 | 1,171,700 | — | — |
| 2008-09-29 | $20.10 | $20.29 | 1,045,200 | — | — |
| 2008-09-26 | $19.15 | $19.34 | 541,000 | — | — |
| 2008-09-25 | $20.00 | $20.19 | 304,400 | — | — |
| 2008-09-24 | $19.60 | $19.79 | 522,700 | — | — |
| 2008-09-23 | $19.34 | $19.53 | 388,000 | — | — |
| 2008-09-22 | $19.66 | $19.85 | 314,100 | — | — |
| 2008-09-19 | $20.00 | $20.19 | 340,100 | — | — |
| 2008-09-18 | $20.25 | $20.45 | 565,900 | — | — |
| 2008-09-17 | $19.91 | $20.10 | 370,900 | — | — |
| 2008-09-16 | $20.36 | $20.56 | 421,300 | — | — |
| 2008-09-15 | $20.30 | $20.50 | 403,400 | — | — |
| 2008-09-12 | $21.03 | $21.23 | 231,600 | — | — |
| 2008-09-11 | $21.07 | $21.27 | 327,500 | — | — |
| 2008-09-10 | $21.08 | $21.28 | 591,800 | — | — |
| 2008-09-09 | $20.65 | $20.85 | 517,500 | — | — |
| 2008-09-08 | $20.91 | $21.11 | 382,000 | — | — |
| 2008-09-05 | $20.97 | $21.17 | 443,500 | — | — |
| 2008-09-04 | $21.47 | $21.68 | 409,300 | — | — |
| 2008-09-03 | $21.87 | $22.08 | 295,400 | — | — |
| 2008-09-02 | $22.80 | $23.02 | 652,400 | — | — |
| 2008-08-29 | $22.95 | $23.17 | 1,009,000 | — | — |
| 2008-08-28 | $22.11 | $22.32 | 383,700 | — | — |
| 2008-08-27 | $21.72 | $21.93 | 216,000 | — | — |
| 2008-08-26 | $21.61 | $21.82 | 228,100 | — | — |
| 2008-08-25 | $21.77 | $21.98 | 245,800 | — | — |
| 2008-08-22 | $21.95 | $22.16 | 307,100 | — | — |
| 2008-08-21 | $21.90 | $22.11 | 719,900 | — | — |
| 2008-08-20 | $21.90 | $22.11 | 801,300 | — | — |
| 2008-08-19 | $21.92 | $22.13 | 782,800 | — | — |
| 2008-08-18 | $21.15 | $21.35 | 546,500 | — | — |
| 2008-08-15 | $20.75 | $20.95 | 370,800 | — | — |
| 2008-08-14 | $20.98 | $21.18 | 567,900 | — | — |
| 2008-08-13 | $21.09 | $21.29 | 515,800 | — | — |
| 2008-08-12 | $20.87 | $20.87 | 729,100 | — | — |
| 2008-08-11 | $20.77 | $20.77 | 958,300 | — | — |
| 2008-08-08 | $20.07 | $20.07 | 268,200 | — | — |
| 2008-08-07 | $20.15 | $20.15 | 376,900 | — | — |
| 2008-08-06 | $20.10 | $20.10 | 343,600 | — | — |
| 2008-08-05 | $20.34 | $20.34 | 336,500 | — | — |
| 2008-08-04 | $19.60 | $19.60 | 324,400 | — | — |
| 2008-08-01 | $19.29 | $19.29 | 389,700 | — | — |
| 2008-07-31 | $19.25 | $19.25 | 579,200 | — | — |
| 2008-07-30 | $19.46 | $19.46 | 251,400 | — | — |
| 2008-07-29 | $19.00 | $19.00 | 289,100 | — | — |
| 2008-07-28 | $18.63 | $18.63 | 241,900 | — | — |
| 2008-07-25 | $19.15 | $19.15 | 241,000 | — | — |
| 2008-07-24 | $18.87 | $18.87 | 518,300 | — | — |
| 2008-07-23 | $19.69 | $19.69 | 214,900 | — | — |
| 2008-07-22 | $19.93 | $19.93 | 144,400 | — | — |
| 2008-07-21 | $19.72 | $19.72 | 148,500 | — | — |
| 2008-07-18 | $19.55 | $19.55 | 308,500 | — | — |
| 2008-07-17 | $19.70 | $19.70 | 232,300 | — | — |
| 2008-07-16 | $19.40 | $19.40 | 464,600 | — | — |
| 2008-07-15 | $18.91 | $18.91 | 1,191,800 | — | — |
| 2008-07-14 | $19.71 | $19.71 | 543,100 | — | — |
| 2008-07-11 | $20.03 | $20.03 | 1,062,500 | — | — |
| 2008-07-10 | $21.26 | $21.26 | 530,200 | — | — |
| 2008-07-09 | $21.59 | $21.59 | 182,900 | — | — |
| 2008-07-08 | $21.70 | $21.70 | 281,500 | — | — |
| 2008-07-07 | $21.49 | $21.49 | 246,800 | — | — |
| 2008-07-03 | $21.80 | $21.80 | 325,300 | — | — |
| 2008-07-02 | $22.65 | $22.65 | 492,400 | — | — |
| 2008-07-01 | $22.88 | $22.88 | 476,800 | — | — |
| 2008-06-30 | $22.18 | $22.18 | 861,700 | — | — |
| 2008-06-27 | $22.52 | $22.52 | 4,484,900 | — | — |
| 2008-06-26 | $22.62 | $22.62 | 1,993,100 | — | — |
| 2008-06-25 | $23.37 | $23.37 | 717,000 | — | — |
| 2008-06-24 | $22.88 | $22.88 | 666,900 | — | — |
| 2008-06-23 | $22.75 | $22.75 | 390,500 | — | — |
| 2008-06-20 | $23.00 | $23.00 | 1,330,300 | — | — |
| 2008-06-19 | $22.89 | $22.89 | 683,500 | — | — |
| 2008-06-18 | $23.04 | $23.04 | 723,300 | — | — |
| 2008-06-17 | $23.18 | $23.18 | 1,194,300 | — | — |
| 2008-06-16 | $22.75 | $22.75 | 783,000 | — | — |
| 2008-06-13 | $22.39 | $22.39 | 460,500 | — | — |
| 2008-06-12 | $21.85 | $21.85 | 394,400 | — | — |
| 2008-06-11 | $21.71 | $21.71 | 692,300 | — | — |
| 2008-06-10 | $21.85 | $21.85 | 594,000 | — | — |
| 2008-06-09 | $22.33 | $22.33 | 377,700 | — | — |
| 2008-06-06 | $22.10 | $22.10 | 1,588,900 | — | — |
| 2008-06-05 | $21.80 | $21.80 | 567,400 | — | — |
| 2008-06-04 | $21.57 | $21.57 | 850,300 | — | — |
| 2008-06-03 | $21.32 | $21.32 | 446,000 | — | — |
| 2008-06-02 | $21.60 | $21.60 | 414,900 | — | — |
| 2008-05-30 | $21.50 | $21.50 | 784,300 | — | — |
| 2008-05-29 | $21.06 | $21.06 | 384,600 | — | — |
| 2008-05-28 | $21.41 | $21.41 | 403,800 | — | — |
| 2008-05-27 | $21.23 | $21.23 | 320,300 | — | — |
| 2008-05-23 | $21.14 | $21.14 | 464,200 | — | — |
| 2008-05-22 | $21.35 | $21.35 | 274,600 | — | — |
| 2008-05-21 | $21.16 | $21.16 | 407,100 | — | — |
| 2008-05-20 | $21.65 | $21.65 | 504,100 | — | — |
| 2008-05-19 | $21.75 | $21.75 | 802,900 | — | — |
| 2008-05-16 | $21.62 | $21.62 | 1,002,400 | — | — |
| 2008-05-15 | $21.16 | $21.16 | 470,400 | — | — |
| 2008-05-14 | $21.30 | $21.30 | 649,200 | — | — |
| 2008-05-13 | $21.32 | $21.32 | 1,783,900 | — | — |
| 2008-05-12 | $21.50 | $21.50 | 1,168,000 | — | — |
| 2008-05-09 | $21.67 | $21.67 | 550,400 | — | — |
| 2008-05-08 | $21.25 | $21.25 | 888,100 | — | — |
| 2008-05-07 | $21.21 | $21.21 | 1,240,100 | — | — |
| 2008-05-06 | $21.55 | $21.55 | 1,040,200 | — | — |
| 2008-05-05 | $21.91 | $21.91 | 579,000 | — | — |
| 2008-05-02 | $22.01 | $22.01 | 1,639,400 | — | — |
| 2008-05-01 | $21.91 | $21.91 | 2,999,000 | — | — |
| 2008-04-30 | $21.15 | $21.15 | 893,300 | — | — |
| 2008-04-29 | $21.07 | $21.07 | 859,700 | — | — |
| 2008-04-28 | $21.00 | $21.00 | 709,400 | — | — |
| 2008-04-25 | $21.17 | $21.17 | 1,956,800 | — | — |
| 2008-04-24 | $20.81 | $20.81 | 4,960,900 | — | — |
| 2008-04-23 | $20.60 | $20.60 | 23,402,800 | — | — |