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
- 1998-07-10 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 | $21.20 | $22.96 | 49,200 | — | — |
| 2008-12-30 | $21.63 | $23.43 | 21,100 | — | — |
| 2008-12-29 | $20.84 | $22.57 | 17,100 | — | — |
| 2008-12-26 | $21.47 | $23.25 | 11,500 | — | — |
| 2008-12-24 | $20.67 | $22.39 | 19,900 | — | — |
| 2008-12-23 | $21.12 | $22.88 | 28,200 | — | — |
| 2008-12-22 | $21.33 | $23.10 | 33,800 | — | — |
| 2008-12-19 | $21.27 | $23.04 | 163,200 | — | — |
| 2008-12-18 | $20.61 | $22.32 | 24,300 | — | — |
| 2008-12-17 | $20.68 | $22.40 | 36,700 | — | — |
| 2008-12-16 | $20.40 | $22.10 | 50,100 | — | — |
| 2008-12-15 | $17.58 | $19.04 | 20,500 | — | — |
| 2008-12-12 | $19.22 | $20.82 | 27,000 | — | — |
| 2008-12-11 | $18.27 | $19.79 | 57,600 | — | — |
| 2008-12-10 | $19.62 | $21.25 | 17,300 | — | — |
| 2008-12-09 | $17.93 | $19.42 | 50,700 | — | — |
| 2008-12-08 | $19.96 | $21.62 | 41,200 | — | — |
| 2008-12-05 | $17.41 | $18.86 | 36,000 | — | — |
| 2008-12-04 | $16.97 | $18.38 | 36,200 | — | — |
| 2008-12-03 | $17.60 | $19.06 | 33,200 | — | — |
| 2008-12-02 | $15.67 | $16.97 | 76,500 | — | — |
| 2008-12-01 | $14.91 | $16.15 | 43,100 | — | — |
| 2008-11-28 | $19.49 | $21.11 | 22,100 | — | — |
| 2008-11-26 | $19.64 | $21.27 | 41,300 | — | — |
| 2008-11-25 | $17.45 | $18.90 | 34,300 | — | — |
| 2008-11-24 | $17.22 | $18.65 | 57,900 | — | — |
| 2008-11-21 | $13.23 | $14.33 | 59,600 | — | — |
| 2008-11-20 | $13.03 | $14.11 | 31,600 | — | — |
| 2008-11-19 | $14.56 | $15.77 | 22,900 | — | — |
| 2008-11-18 | $15.60 | $16.90 | 29,600 | — | — |
| 2008-11-17 | $15.13 | $16.39 | 38,500 | — | — |
| 2008-11-14 | $15.31 | $16.58 | 27,600 | — | — |
| 2008-11-13 | $16.65 | $18.03 | 58,100 | — | — |
| 2008-11-12 | $15.45 | $16.73 | 20,800 | — | — |
| 2008-11-11 | $16.93 | $18.34 | 26,600 | — | — |
| 2008-11-10 | $17.37 | $18.81 | 24,600 | — | — |
| 2008-11-07 | $18.46 | $19.99 | 30,800 | — | — |
| 2008-11-06 | $17.53 | $18.99 | 17,100 | — | — |
| 2008-11-05 | $17.48 | $18.93 | 37,600 | — | — |
| 2008-11-04 | $19.33 | $20.94 | 33,900 | — | — |
| 2008-11-03 | $20.00 | $21.66 | 34,000 | — | — |
| 2008-10-31 | $21.70 | $23.50 | 44,300 | — | — |
| 2008-10-30 | $18.70 | $20.25 | 23,300 | — | — |
| 2008-10-29 | $18.56 | $20.10 | 43,500 | — | — |
| 2008-10-28 | $18.18 | $19.69 | 40,700 | — | — |
| 2008-10-27 | $16.53 | $17.90 | 27,500 | — | — |
| 2008-10-24 | $17.00 | $18.41 | 31,300 | — | — |
| 2008-10-23 | $17.55 | $19.01 | 26,200 | — | — |
| 2008-10-22 | $17.62 | $19.08 | 32,200 | — | — |
| 2008-10-21 | $18.28 | $19.80 | 41,700 | — | — |
| 2008-10-20 | $19.59 | $21.22 | 22,500 | — | — |
| 2008-10-17 | $18.77 | $20.33 | 54,100 | — | — |
| 2008-10-16 | $19.33 | $20.94 | 72,900 | — | — |
| 2008-10-15 | $17.84 | $19.32 | 40,700 | — | — |
| 2008-10-14 | $19.80 | $21.45 | 60,700 | — | — |
| 2008-10-13 | $21.27 | $23.04 | 71,800 | — | — |
| 2008-10-10 | $18.95 | $20.52 | 78,800 | — | — |
| 2008-10-09 | $18.64 | $20.11 | 53,900 | — | — |
| 2008-10-08 | $21.45 | $23.15 | 75,600 | — | — |
| 2008-10-07 | $23.95 | $25.84 | 31,200 | — | — |
| 2008-10-06 | $25.61 | $27.63 | 50,800 | — | — |
| 2008-10-03 | $27.20 | $29.35 | 31,900 | — | — |
| 2008-10-02 | $27.90 | $30.10 | 46,100 | — | — |
| 2008-10-01 | $28.96 | $31.25 | 29,500 | — | — |
| 2008-09-30 | $28.47 | $30.72 | 46,100 | — | — |
| 2008-09-29 | $27.49 | $29.66 | 22,400 | — | — |
| 2008-09-26 | $28.99 | $31.28 | 32,200 | — | — |
| 2008-09-25 | $28.14 | $30.36 | 38,500 | — | — |
| 2008-09-24 | $28.23 | $30.46 | 36,000 | — | — |
| 2008-09-23 | $28.57 | $30.83 | 58,600 | — | — |
| 2008-09-22 | $29.41 | $31.73 | 32,200 | — | — |
| 2008-09-19 | $29.30 | $31.62 | 210,000 | — | — |
| 2008-09-18 | $28.14 | $30.36 | 95,700 | — | — |
| 2008-09-17 | $27.46 | $29.63 | 35,300 | — | — |
| 2008-09-16 | $28.80 | $31.08 | 49,100 | — | — |
| 2008-09-15 | $26.94 | $29.07 | 35,400 | — | — |
| 2008-09-12 | $28.46 | $30.71 | 22,200 | — | — |
| 2008-09-11 | $29.06 | $31.36 | 36,400 | — | — |
| 2008-09-10 | $28.96 | $31.25 | 37,000 | — | — |
| 2008-09-09 | $28.69 | $30.96 | 37,400 | — | — |
| 2008-09-08 | $28.96 | $31.25 | 30,200 | — | — |
| 2008-09-05 | $27.18 | $29.33 | 25,100 | — | — |
| 2008-09-04 | $26.92 | $29.05 | 31,900 | — | — |
| 2008-09-03 | $27.87 | $30.07 | 27,100 | — | — |
| 2008-09-02 | $27.58 | $29.76 | 14,100 | — | — |
| 2008-08-29 | $27.84 | $30.04 | 41,500 | — | — |
| 2008-08-28 | $29.14 | $31.44 | 34,000 | — | — |
| 2008-08-27 | $28.42 | $30.67 | 27,700 | — | — |
| 2008-08-26 | $27.94 | $30.15 | 27,600 | — | — |
| 2008-08-25 | $28.40 | $30.64 | 33,800 | — | — |
| 2008-08-22 | $28.98 | $31.27 | 19,300 | — | — |
| 2008-08-21 | $28.71 | $30.98 | 15,200 | — | — |
| 2008-08-20 | $28.87 | $31.15 | 18,000 | — | — |
| 2008-08-19 | $29.01 | $31.30 | 47,800 | — | — |
| 2008-08-18 | $29.30 | $31.62 | 58,400 | — | — |
| 2008-08-15 | $30.90 | $33.34 | 58,700 | — | — |
| 2008-08-14 | $30.42 | $32.82 | 22,200 | — | — |
| 2008-08-13 | $30.60 | $33.02 | 29,500 | — | — |
| 2008-08-12 | $30.82 | $33.26 | 33,300 | — | — |
| 2008-08-11 | $31.06 | $33.51 | 46,100 | — | — |
| 2008-08-08 | $28.75 | $31.02 | 43,900 | — | — |
| 2008-08-07 | $27.68 | $29.87 | 20,100 | — | — |
| 2008-08-06 | $28.45 | $30.70 | 28,400 | — | — |
| 2008-08-05 | $28.20 | $30.43 | 35,100 | — | — |
| 2008-08-04 | $27.05 | $29.19 | 60,800 | — | — |
| 2008-08-01 | $28.09 | $30.31 | 39,000 | — | — |
| 2008-07-31 | $28.36 | $30.60 | 57,100 | — | — |
| 2008-07-30 | $27.45 | $29.62 | 68,200 | — | — |
| 2008-07-29 | $26.68 | $28.79 | 41,500 | — | — |
| 2008-07-28 | $25.95 | $28.00 | 26,200 | — | — |
| 2008-07-25 | $25.99 | $28.04 | 33,500 | — | — |
| 2008-07-24 | $25.38 | $27.39 | 50,500 | — | — |
| 2008-07-23 | $25.52 | $27.54 | 33,400 | — | — |
| 2008-07-22 | $25.66 | $27.69 | 74,600 | — | — |
| 2008-07-21 | $25.34 | $27.34 | 28,200 | — | — |
| 2008-07-18 | $25.15 | $27.14 | 25,100 | — | — |
| 2008-07-17 | $25.80 | $27.84 | 33,400 | — | — |
| 2008-07-16 | $25.81 | $27.85 | 30,100 | — | — |
| 2008-07-15 | $24.54 | $26.48 | 27,400 | — | — |
| 2008-07-14 | $24.21 | $26.12 | 15,200 | — | — |
| 2008-07-11 | $24.50 | $26.44 | 44,900 | — | — |
| 2008-07-10 | $23.87 | $25.68 | 20,000 | — | — |
| 2008-07-09 | $24.15 | $25.98 | 49,100 | — | — |
| 2008-07-08 | $25.72 | $27.67 | 37,700 | — | — |
| 2008-07-07 | $23.99 | $25.81 | 54,200 | — | — |
| 2008-07-03 | $23.78 | $25.58 | 24,400 | — | — |
| 2008-07-02 | $23.96 | $25.78 | 71,800 | — | — |
| 2008-07-01 | $24.93 | $26.82 | 41,100 | — | — |
| 2008-06-30 | $24.71 | $26.58 | 72,600 | — | — |
| 2008-06-27 | $24.91 | $26.80 | 113,300 | — | — |
| 2008-06-26 | $25.17 | $27.08 | 57,300 | — | — |
| 2008-06-25 | $25.38 | $27.31 | 35,500 | — | — |
| 2008-06-24 | $25.31 | $27.23 | 34,800 | — | — |
| 2008-06-23 | $26.09 | $28.07 | 52,200 | — | — |
| 2008-06-20 | $26.09 | $28.07 | 121,400 | — | — |
| 2008-06-19 | $26.20 | $28.19 | 43,100 | — | — |
| 2008-06-18 | $25.95 | $27.92 | 60,500 | — | — |
| 2008-06-17 | $25.97 | $27.94 | 63,200 | — | — |
| 2008-06-16 | $26.01 | $27.98 | 120,600 | — | — |
| 2008-06-13 | $25.97 | $27.94 | 24,300 | — | — |
| 2008-06-12 | $25.62 | $27.56 | 43,600 | — | — |
| 2008-06-11 | $26.00 | $27.97 | 84,000 | — | — |
| 2008-06-10 | $26.52 | $28.53 | 71,600 | — | — |
| 2008-06-09 | $25.98 | $27.95 | 42,200 | — | — |
| 2008-06-06 | $25.91 | $27.88 | 63,700 | — | — |
| 2008-06-05 | $27.12 | $29.18 | 67,600 | — | — |
| 2008-06-04 | $25.73 | $27.68 | 27,400 | — | — |
| 2008-06-03 | $25.61 | $27.55 | 53,800 | — | — |
| 2008-06-02 | $25.36 | $27.28 | 58,100 | — | — |
| 2008-05-30 | $26.19 | $28.18 | 65,800 | — | — |
| 2008-05-29 | $25.71 | $27.66 | 24,700 | — | — |
| 2008-05-28 | $25.24 | $27.15 | 53,800 | — | — |
| 2008-05-27 | $25.38 | $27.31 | 52,600 | — | — |
| 2008-05-23 | $25.35 | $27.27 | 29,600 | — | — |
| 2008-05-22 | $25.55 | $27.49 | 50,600 | — | — |
| 2008-05-21 | $25.29 | $27.21 | 45,300 | — | — |
| 2008-05-20 | $25.65 | $27.60 | 85,400 | — | — |
| 2008-05-19 | $25.48 | $27.41 | 53,100 | — | — |
| 2008-05-16 | $25.37 | $27.29 | 61,200 | — | — |
| 2008-05-15 | $25.18 | $27.09 | 81,400 | — | — |
| 2008-05-14 | $25.20 | $27.11 | 86,900 | — | — |
| 2008-05-13 | $24.90 | $26.79 | 93,100 | — | — |
| 2008-05-12 | $24.83 | $26.71 | 37,600 | — | — |
| 2008-05-09 | $24.47 | $26.33 | 56,800 | — | — |
| 2008-05-08 | $24.48 | $26.34 | 52,900 | — | — |
| 2008-05-07 | $24.47 | $26.33 | 37,400 | — | — |
| 2008-05-06 | $24.85 | $26.74 | 36,700 | — | — |
| 2008-05-05 | $25.01 | $26.91 | 52,100 | — | — |
| 2008-05-02 | $24.85 | $26.74 | 64,200 | — | — |
| 2008-05-01 | $26.01 | $27.98 | 66,800 | — | — |
| 2008-04-30 | $26.07 | $28.05 | 46,800 | — | — |
| 2008-04-29 | $26.27 | $28.26 | 43,200 | — | — |
| 2008-04-28 | $26.52 | $28.53 | 39,100 | — | — |
| 2008-04-25 | $27.08 | $29.13 | 55,500 | — | — |
| 2008-04-24 | $29.61 | $31.86 | 45,000 | — | — |
| 2008-04-23 | $28.45 | $30.61 | 23,100 | — | — |
| 2008-04-22 | $28.21 | $30.35 | 59,000 | — | — |
| 2008-04-21 | $29.04 | $31.24 | 33,600 | — | — |
| 2008-04-18 | $29.46 | $31.70 | 45,500 | — | — |
| 2008-04-17 | $28.43 | $30.59 | 55,200 | — | — |
| 2008-04-16 | $29.43 | $31.66 | 86,700 | — | — |
| 2008-04-15 | $28.21 | $30.35 | 43,400 | — | — |
| 2008-04-14 | $28.12 | $30.25 | 57,900 | — | — |
| 2008-04-11 | $28.24 | $30.38 | 20,500 | — | — |
| 2008-04-10 | $29.68 | $31.86 | 30,300 | — | — |
| 2008-04-09 | $29.27 | $31.42 | 32,800 | — | — |
| 2008-04-08 | $30.00 | $32.20 | 67,500 | — | — |
| 2008-04-07 | $29.83 | $32.02 | 42,700 | — | — |
| 2008-04-04 | $28.48 | $30.57 | 23,800 | — | — |
| 2008-04-03 | $29.53 | $31.70 | 19,600 | — | — |
| 2008-04-02 | $29.37 | $31.52 | 44,500 | — | — |
| 2008-04-01 | $28.82 | $30.93 | 16,100 | — | — |
| 2008-03-31 | $27.86 | $29.90 | 19,900 | — | — |
| 2008-03-28 | $27.69 | $29.72 | 54,200 | — | — |
| 2008-03-27 | $28.23 | $30.30 | 30,000 | — | — |
| 2008-03-26 | $28.82 | $30.93 | 25,300 | — | — |
| 2008-03-25 | $29.15 | $31.29 | 43,000 | — | — |
| 2008-03-24 | $28.72 | $30.83 | 40,000 | — | — |
| 2008-03-20 | $28.59 | $30.69 | 160,700 | — | — |
| 2008-03-19 | $27.00 | $28.98 | 64,600 | — | — |
| 2008-03-18 | $27.66 | $29.69 | 61,900 | — | — |
| 2008-03-17 | $27.56 | $29.58 | 35,400 | — | — |
| 2008-03-14 | $26.86 | $28.83 | 43,500 | — | — |
| 2008-03-13 | $27.74 | $29.77 | 44,100 | — | — |
| 2008-03-12 | $27.07 | $29.06 | 42,500 | — | — |
| 2008-03-11 | $27.25 | $29.25 | 46,800 | — | — |
| 2008-03-10 | $26.59 | $28.54 | 41,400 | — | — |
| 2008-03-07 | $26.62 | $28.57 | 32,600 | — | — |
| 2008-03-06 | $26.48 | $28.42 | 41,300 | — | — |
| 2008-03-05 | $27.32 | $29.32 | 21,200 | — | — |
| 2008-03-04 | $27.22 | $29.22 | 36,300 | — | — |
| 2008-03-03 | $27.25 | $29.25 | 40,900 | — | — |
| 2008-02-29 | $27.27 | $29.27 | 55,300 | — | — |
| 2008-02-28 | $27.83 | $29.87 | 34,400 | — | — |
| 2008-02-27 | $28.46 | $30.55 | 23,900 | — | — |
| 2008-02-26 | $29.09 | $31.22 | 56,100 | — | — |
| 2008-02-25 | $28.48 | $30.57 | 29,000 | — | — |
| 2008-02-22 | $28.19 | $30.26 | 43,900 | — | — |
| 2008-02-21 | $28.08 | $30.14 | 43,100 | — | — |
| 2008-02-20 | $28.75 | $30.86 | 68,100 | — | — |
| 2008-02-19 | $27.89 | $29.94 | 57,900 | — | — |
| 2008-02-15 | $27.57 | $29.59 | 74,100 | — | — |
| 2008-02-14 | $27.45 | $29.46 | 131,900 | — | — |
| 2008-02-13 | $26.74 | $28.70 | 49,800 | — | — |
| 2008-02-12 | $26.97 | $28.95 | 31,900 | — | — |
| 2008-02-11 | $26.86 | $28.83 | 27,500 | — | — |
| 2008-02-08 | $26.85 | $28.82 | 23,300 | — | — |
| 2008-02-07 | $26.74 | $28.70 | 30,000 | — | — |
| 2008-02-06 | $26.58 | $28.53 | 23,400 | — | — |
| 2008-02-05 | $26.60 | $28.55 | 56,000 | — | — |
| 2008-02-04 | $27.24 | $29.24 | 25,600 | — | — |
| 2008-02-01 | $27.34 | $29.34 | 30,600 | — | — |
| 2008-01-31 | $27.08 | $29.07 | 39,300 | — | — |
| 2008-01-30 | $26.21 | $28.13 | 38,700 | — | — |
| 2008-01-29 | $27.23 | $29.23 | 19,200 | — | — |
| 2008-01-28 | $27.60 | $29.62 | 46,900 | — | — |
| 2008-01-25 | $27.51 | $29.53 | 39,000 | — | — |
| 2008-01-24 | $27.32 | $29.32 | 28,500 | — | — |
| 2008-01-23 | $27.97 | $30.02 | 45,100 | — | — |
| 2008-01-22 | $27.73 | $29.76 | 76,700 | — | — |
| 2008-01-18 | $27.33 | $29.33 | 68,300 | — | — |
| 2008-01-17 | $27.46 | $29.47 | 63,200 | — | — |
| 2008-01-16 | $27.13 | $29.12 | 43,600 | — | — |
| 2008-01-15 | $26.28 | $28.21 | 16,600 | — | — |
| 2008-01-14 | $26.66 | $28.61 | 31,700 | — | — |
| 2008-01-11 | $26.73 | $28.69 | 38,100 | — | — |
| 2008-01-10 | $27.32 | $29.25 | 38,900 | — | — |
| 2008-01-09 | $27.15 | $29.07 | 45,700 | — | — |
| 2008-01-08 | $27.35 | $29.28 | 36,400 | — | — |
| 2008-01-07 | $27.92 | $29.89 | 35,900 | — | — |
| 2008-01-04 | $27.79 | $29.75 | 42,700 | — | — |
| 2008-01-03 | $28.15 | $30.14 | 33,400 | — | — |
| 2008-01-02 | $28.45 | $30.46 | 25,800 | — | — |