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
- 2005-03-29 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 | $19.89 | $26.07 | 28,200 | — | — |
| 2008-12-30 | $19.21 | $25.18 | 21,900 | — | — |
| 2008-12-29 | $18.77 | $24.60 | 26,400 | — | — |
| 2008-12-26 | $19.09 | $25.02 | 30,700 | — | — |
| 2008-12-24 | $18.95 | $24.84 | 12,900 | — | — |
| 2008-12-23 | $18.70 | $24.51 | 15,000 | — | — |
| 2008-12-22 | $18.44 | $24.17 | 34,100 | — | — |
| 2008-12-19 | $18.69 | $24.50 | 31,000 | — | — |
| 2008-12-18 | $18.61 | $24.39 | 53,600 | — | — |
| 2008-12-17 | $19.00 | $24.17 | 31,600 | — | — |
| 2008-12-16 | $18.95 | $24.11 | 18,500 | — | — |
| 2008-12-15 | $18.45 | $23.47 | 11,700 | — | — |
| 2008-12-12 | $18.39 | $23.40 | 32,500 | — | — |
| 2008-12-11 | $18.38 | $23.38 | 10,800 | — | — |
| 2008-12-10 | $18.32 | $23.31 | 13,500 | — | — |
| 2008-12-09 | $18.22 | $23.18 | 12,900 | — | — |
| 2008-12-08 | $18.21 | $23.17 | 16,800 | — | — |
| 2008-12-05 | $17.89 | $22.76 | 11,600 | — | — |
| 2008-12-04 | $17.62 | $22.42 | 19,700 | — | — |
| 2008-12-03 | $17.69 | $22.51 | 20,800 | — | — |
| 2008-12-02 | $17.58 | $22.37 | 15,300 | — | — |
| 2008-12-01 | $17.53 | $22.30 | 31,700 | — | — |
| 2008-11-28 | $17.65 | $22.46 | 12,300 | — | — |
| 2008-11-26 | $17.39 | $22.12 | 23,700 | — | — |
| 2008-11-25 | $17.15 | $21.82 | 13,300 | — | — |
| 2008-11-24 | $17.51 | $22.28 | 19,700 | — | — |
| 2008-11-21 | $16.29 | $20.73 | 78,300 | — | — |
| 2008-11-20 | $15.99 | $20.34 | 42,400 | — | — |
| 2008-11-19 | $18.50 | $23.54 | 19,200 | — | — |
| 2008-11-18 | $19.46 | $24.76 | 7,200 | — | — |
| 2008-11-17 | $19.97 | $25.41 | 18,200 | — | — |
| 2008-11-14 | $20.35 | $25.89 | 34,400 | — | — |
| 2008-11-13 | $20.05 | $25.51 | 35,400 | — | — |
| 2008-11-12 | $19.50 | $24.81 | 35,800 | — | — |
| 2008-11-11 | $20.60 | $26.21 | 12,100 | — | — |
| 2008-11-10 | $20.85 | $26.53 | 12,200 | — | — |
| 2008-11-07 | $21.25 | $27.04 | 11,500 | — | — |
| 2008-11-06 | $21.12 | $26.87 | 7,900 | — | — |
| 2008-11-05 | $21.66 | $27.56 | 9,200 | — | — |
| 2008-11-04 | $22.04 | $28.04 | 15,000 | — | — |
| 2008-11-03 | $21.97 | $27.95 | 10,000 | — | — |
| 2008-10-31 | $21.62 | $27.51 | 14,200 | — | — |
| 2008-10-30 | $21.59 | $27.47 | 9,400 | — | — |
| 2008-10-29 | $21.45 | $27.29 | 17,000 | — | — |
| 2008-10-28 | $21.60 | $27.48 | 12,000 | — | — |
| 2008-10-27 | $21.25 | $27.04 | 8,800 | — | — |
| 2008-10-24 | $21.41 | $27.24 | 21,600 | — | — |
| 2008-10-23 | $21.62 | $27.51 | 6,300 | — | — |
| 2008-10-22 | $22.12 | $28.14 | 10,500 | — | — |
| 2008-10-21 | $22.18 | $28.22 | 11,600 | — | — |
| 2008-10-20 | $21.64 | $27.53 | 5,700 | — | — |
| 2008-10-17 | $20.95 | $26.65 | 22,900 | — | — |
| 2008-10-16 | $20.35 | $25.89 | 18,600 | — | — |
| 2008-10-15 | $20.60 | $26.21 | 28,900 | — | — |
| 2008-10-14 | $22.63 | $28.79 | 23,100 | — | — |
| 2008-10-13 | $21.66 | $27.56 | 7,100 | — | — |
| 2008-10-10 | $19.90 | $25.32 | 292,400 | — | — |
| 2008-10-09 | $20.60 | $26.21 | 46,600 | — | — |
| 2008-10-08 | $21.23 | $27.01 | 60,500 | — | — |
| 2008-10-07 | $21.11 | $26.86 | 39,500 | — | — |
| 2008-10-06 | $21.34 | $27.15 | 80,200 | — | — |
| 2008-10-03 | $23.90 | $30.41 | 27,500 | — | — |
| 2008-10-02 | $24.29 | $30.90 | 24,000 | — | — |
| 2008-10-01 | $24.96 | $31.76 | 45,300 | — | — |
| 2008-09-30 | $25.29 | $32.18 | 19,200 | — | — |
| 2008-09-29 | $24.26 | $30.87 | 16,500 | — | — |
| 2008-09-26 | $24.85 | $31.62 | 12,800 | — | — |
| 2008-09-25 | $25.45 | $32.38 | 17,600 | — | — |
| 2008-09-24 | $25.35 | $32.25 | 16,800 | — | — |
| 2008-09-23 | $24.42 | $31.07 | 18,100 | — | — |
| 2008-09-22 | $24.00 | $30.53 | 19,200 | — | — |
| 2008-09-19 | $24.51 | $31.18 | 27,100 | — | — |
| 2008-09-18 | $24.27 | $30.88 | 28,500 | — | — |
| 2008-09-17 | $23.74 | $30.20 | 45,900 | — | — |
| 2008-09-16 | $24.28 | $30.89 | 32,200 | — | — |
| 2008-09-15 | $25.60 | $32.57 | 19,800 | — | — |
| 2008-09-12 | $26.59 | $33.83 | 27,100 | — | — |
| 2008-09-11 | $26.00 | $33.08 | 31,000 | — | — |
| 2008-09-10 | $26.48 | $33.20 | 23,800 | — | — |
| 2008-09-09 | $26.39 | $33.09 | 17,200 | — | — |
| 2008-09-08 | $26.65 | $33.41 | 12,000 | — | — |
| 2008-09-05 | $25.59 | $32.09 | 15,200 | — | — |
| 2008-09-04 | $25.64 | $32.15 | 11,500 | — | — |
| 2008-09-03 | $26.69 | $33.46 | 11,400 | — | — |
| 2008-09-02 | $26.61 | $33.36 | 19,900 | — | — |
| 2008-08-29 | $26.86 | $33.68 | 16,300 | — | — |
| 2008-08-28 | $27.45 | $34.42 | 24,800 | — | — |
| 2008-08-27 | $27.60 | $34.61 | 17,700 | — | — |
| 2008-08-26 | $26.95 | $33.79 | 53,300 | — | — |
| 2008-08-25 | $26.35 | $33.04 | 12,000 | — | — |
| 2008-08-22 | $26.56 | $33.30 | 13,200 | — | — |
| 2008-08-21 | $26.10 | $32.72 | 14,900 | — | — |
| 2008-08-20 | $26.07 | $32.69 | 14,600 | — | — |
| 2008-08-19 | $26.14 | $32.78 | 8,300 | — | — |
| 2008-08-18 | $26.10 | $32.72 | 12,900 | — | — |
| 2008-08-15 | $26.20 | $32.85 | 17,400 | — | — |
| 2008-08-14 | $26.15 | $32.79 | 40,100 | — | — |
| 2008-08-13 | $26.20 | $32.85 | 14,700 | — | — |
| 2008-08-12 | $26.50 | $33.23 | 5,300 | — | — |
| 2008-08-11 | $26.80 | $33.60 | 7,000 | — | — |
| 2008-08-08 | $27.00 | $33.85 | 14,600 | — | — |
| 2008-08-07 | $26.20 | $32.85 | 9,300 | — | — |
| 2008-08-06 | $26.69 | $33.46 | 6,400 | — | — |
| 2008-08-05 | $26.67 | $33.44 | 10,200 | — | — |
| 2008-08-04 | $26.15 | $32.79 | 6,100 | — | — |
| 2008-08-01 | $25.96 | $32.55 | 8,000 | — | — |
| 2008-07-31 | $26.05 | $32.66 | 11,000 | — | — |
| 2008-07-30 | $25.97 | $32.56 | 12,900 | — | — |
| 2008-07-29 | $26.24 | $32.90 | 13,900 | — | — |
| 2008-07-28 | $26.07 | $32.69 | 9,800 | — | — |
| 2008-07-25 | $26.21 | $32.86 | 10,300 | — | — |
| 2008-07-24 | $25.84 | $32.40 | 7,700 | — | — |
| 2008-07-23 | $26.01 | $32.61 | 17,100 | — | — |
| 2008-07-22 | $25.55 | $32.04 | 18,200 | — | — |
| 2008-07-21 | $25.61 | $32.11 | 15,300 | — | — |
| 2008-07-18 | $26.16 | $32.80 | 7,500 | — | — |
| 2008-07-17 | $26.13 | $32.76 | 14,800 | — | — |
| 2008-07-16 | $26.00 | $32.60 | 14,600 | — | — |
| 2008-07-15 | $25.19 | $31.58 | 31,400 | — | — |
| 2008-07-14 | $24.67 | $30.93 | 18,200 | — | — |
| 2008-07-11 | $24.76 | $31.04 | 8,000 | — | — |
| 2008-07-10 | $24.99 | $31.33 | 31,800 | — | — |
| 2008-07-09 | $24.87 | $31.18 | 20,600 | — | — |
| 2008-07-08 | $25.02 | $31.37 | 25,300 | — | — |
| 2008-07-07 | $24.65 | $30.91 | 24,100 | — | — |
| 2008-07-03 | $25.11 | $31.48 | 10,600 | — | — |
| 2008-07-02 | $25.07 | $31.43 | 11,400 | — | — |
| 2008-07-01 | $25.12 | $31.50 | 18,900 | — | — |
| 2008-06-30 | $24.53 | $30.76 | 10,500 | — | — |
| 2008-06-27 | $24.52 | $30.74 | 11,300 | — | — |
| 2008-06-26 | $24.68 | $30.94 | 5,300 | — | — |
| 2008-06-25 | $24.78 | $31.07 | 9,500 | — | — |
| 2008-06-24 | $24.65 | $30.91 | 9,700 | — | — |
| 2008-06-23 | $24.73 | $31.01 | 7,000 | — | — |
| 2008-06-20 | $24.96 | $31.30 | 13,900 | — | — |
| 2008-06-19 | $24.55 | $30.78 | 11,400 | — | — |
| 2008-06-18 | $24.72 | $30.99 | 10,600 | — | — |
| 2008-06-17 | $24.92 | $31.25 | 11,900 | — | — |
| 2008-06-16 | $25.02 | $31.37 | 9,800 | — | — |
| 2008-06-13 | $24.84 | $31.15 | 11,900 | — | — |
| 2008-06-12 | $24.75 | $31.03 | 17,300 | — | — |
| 2008-06-11 | $25.31 | $31.25 | 7,600 | — | — |
| 2008-06-10 | $25.58 | $31.59 | 9,300 | — | — |
| 2008-06-09 | $25.47 | $31.45 | 16,000 | — | — |
| 2008-06-06 | $26.04 | $32.15 | 9,600 | — | — |
| 2008-06-05 | $25.54 | $31.54 | 13,000 | — | — |
| 2008-06-04 | $25.11 | $31.01 | 9,000 | — | — |
| 2008-06-03 | $25.11 | $31.01 | 12,400 | — | — |
| 2008-06-02 | $25.03 | $30.91 | 7,700 | — | — |
| 2008-05-30 | $25.29 | $31.23 | 7,300 | — | — |
| 2008-05-29 | $25.21 | $31.13 | 9,900 | — | — |
| 2008-05-28 | $25.29 | $31.23 | 12,300 | — | — |
| 2008-05-27 | $25.04 | $30.92 | 8,600 | — | — |
| 2008-05-23 | $24.90 | $30.75 | 14,900 | — | — |
| 2008-05-22 | $24.66 | $30.45 | 19,500 | — | — |
| 2008-05-21 | $24.75 | $30.56 | 13,800 | — | — |
| 2008-05-20 | $25.25 | $31.18 | 13,100 | — | — |
| 2008-05-19 | $25.45 | $31.43 | 10,500 | — | — |
| 2008-05-16 | $25.47 | $31.45 | 8,300 | — | — |
| 2008-05-15 | $25.33 | $31.28 | 20,100 | — | — |
| 2008-05-14 | $25.65 | $31.67 | 14,700 | — | — |
| 2008-05-13 | $25.55 | $31.55 | 16,200 | — | — |
| 2008-05-12 | $25.79 | $31.85 | 38,800 | — | — |
| 2008-05-09 | $25.80 | $31.86 | 8,400 | — | — |
| 2008-05-08 | $25.75 | $31.80 | 18,100 | — | — |
| 2008-05-07 | $25.84 | $31.91 | 13,700 | — | — |
| 2008-05-06 | $25.66 | $31.69 | 8,300 | — | — |
| 2008-05-05 | $25.80 | $31.86 | 7,900 | — | — |
| 2008-05-02 | $25.71 | $31.75 | 15,600 | — | — |
| 2008-05-01 | $25.82 | $31.88 | 10,200 | — | — |
| 2008-04-30 | $24.69 | $30.49 | 15,000 | — | — |
| 2008-04-29 | $24.44 | $30.18 | 12,300 | — | — |
| 2008-04-28 | $24.72 | $30.52 | 13,200 | — | — |
| 2008-04-25 | $24.56 | $30.33 | 18,900 | — | — |
| 2008-04-24 | $24.53 | $30.29 | 13,800 | — | — |
| 2008-04-23 | $24.63 | $30.41 | 15,600 | — | — |
| 2008-04-22 | $24.78 | $30.60 | 25,200 | — | — |
| 2008-04-21 | $24.75 | $30.56 | 11,900 | — | — |
| 2008-04-18 | $24.82 | $30.65 | 12,000 | — | — |
| 2008-04-17 | $24.86 | $30.70 | 8,200 | — | — |
| 2008-04-16 | $25.37 | $31.33 | 5,000 | — | — |
| 2008-04-15 | $25.01 | $30.88 | 8,000 | — | — |
| 2008-04-14 | $25.51 | $31.50 | 6,500 | — | — |
| 2008-04-11 | $26.15 | $32.29 | 8,700 | — | — |
| 2008-04-10 | $26.35 | $32.54 | 4,700 | — | — |
| 2008-04-09 | $26.12 | $32.25 | 9,900 | — | — |
| 2008-04-08 | $26.53 | $32.76 | 10,500 | — | — |
| 2008-04-07 | $26.07 | $32.19 | 13,000 | — | — |
| 2008-04-04 | $25.31 | $31.25 | 30,300 | — | — |
| 2008-04-03 | $25.54 | $31.54 | 17,200 | — | — |
| 2008-04-02 | $24.80 | $30.62 | 12,800 | — | — |
| 2008-04-01 | $25.21 | $31.13 | 13,800 | — | — |
| 2008-03-31 | $24.48 | $30.23 | 12,900 | — | — |
| 2008-03-28 | $24.97 | $30.83 | 2,700 | — | — |
| 2008-03-27 | $25.09 | $30.98 | 22,600 | — | — |
| 2008-03-26 | $25.53 | $31.52 | 18,000 | — | — |
| 2008-03-25 | $25.40 | $31.36 | 14,200 | — | — |
| 2008-03-24 | $24.74 | $30.55 | 13,700 | — | — |
| 2008-03-20 | $24.21 | $29.89 | 11,900 | — | — |
| 2008-03-19 | $24.26 | $29.96 | 25,100 | — | — |
| 2008-03-18 | $23.82 | $29.41 | 37,400 | — | — |
| 2008-03-17 | $23.45 | $28.96 | 48,800 | — | — |
| 2008-03-14 | $24.51 | $30.27 | 10,100 | — | — |
| 2008-03-13 | $24.77 | $30.59 | 18,300 | — | — |
| 2008-03-12 | $25.07 | $30.96 | 9,900 | — | — |
| 2008-03-11 | $24.75 | $30.09 | 32,700 | — | — |
| 2008-03-10 | $24.53 | $29.82 | 21,400 | — | — |
| 2008-03-07 | $25.66 | $31.19 | 20,200 | — | — |
| 2008-03-06 | $26.45 | $32.15 | 18,400 | — | — |
| 2008-03-05 | $26.88 | $32.68 | 15,400 | — | — |
| 2008-03-04 | $26.63 | $32.37 | 20,800 | — | — |
| 2008-03-03 | $26.67 | $32.42 | 19,700 | — | — |
| 2008-02-29 | $26.27 | $31.94 | 10,300 | — | — |
| 2008-02-28 | $26.71 | $32.47 | 12,200 | — | — |
| 2008-02-27 | $26.29 | $31.96 | 19,100 | — | — |
| 2008-02-26 | $26.33 | $32.01 | 20,400 | — | — |
| 2008-02-25 | $25.83 | $31.40 | 14,200 | — | — |
| 2008-02-22 | $25.46 | $30.95 | 10,200 | — | — |
| 2008-02-21 | $25.44 | $30.93 | 18,400 | — | — |
| 2008-02-20 | $25.63 | $31.16 | 20,500 | — | — |
| 2008-02-19 | $25.58 | $31.10 | 19,600 | — | — |
| 2008-02-15 | $25.45 | $30.94 | 45,900 | — | — |
| 2008-02-14 | $25.89 | $31.47 | 36,400 | — | — |
| 2008-02-13 | $26.92 | $32.73 | 12,000 | — | — |
| 2008-02-12 | $26.76 | $32.53 | 15,900 | — | — |
| 2008-02-11 | $26.89 | $32.69 | 5,800 | — | — |
| 2008-02-08 | $26.89 | $32.69 | 12,400 | — | — |
| 2008-02-07 | $27.21 | $33.08 | 12,800 | — | — |
| 2008-02-06 | $27.27 | $33.15 | 15,200 | — | — |
| 2008-02-05 | $27.02 | $32.85 | 11,300 | — | — |
| 2008-02-04 | $27.15 | $33.00 | 8,200 | — | — |
| 2008-02-01 | $26.84 | $32.63 | 14,100 | — | — |
| 2008-01-31 | $26.82 | $32.60 | 9,200 | — | — |
| 2008-01-30 | $26.61 | $32.35 | 28,700 | — | — |
| 2008-01-29 | $26.83 | $32.62 | 27,200 | — | — |
| 2008-01-28 | $27.04 | $32.87 | 7,400 | — | — |
| 2008-01-25 | $27.06 | $32.90 | 23,900 | — | — |
| 2008-01-24 | $27.50 | $33.43 | 16,200 | — | — |
| 2008-01-23 | $27.06 | $32.90 | 39,500 | — | — |
| 2008-01-22 | $27.03 | $32.86 | 42,300 | — | — |
| 2008-01-18 | $27.36 | $33.26 | 23,300 | — | — |
| 2008-01-17 | $27.34 | $33.24 | 30,800 | — | — |
| 2008-01-16 | $28.16 | $34.23 | 27,600 | — | — |
| 2008-01-15 | $27.80 | $33.80 | 29,900 | — | — |
| 2008-01-14 | $28.87 | $35.10 | 20,300 | — | — |
| 2008-01-11 | $28.21 | $34.29 | 21,400 | — | — |
| 2008-01-10 | $28.27 | $34.37 | 22,100 | — | — |
| 2008-01-09 | $28.10 | $34.16 | 32,000 | — | — |
| 2008-01-08 | $27.36 | $33.26 | 22,800 | — | — |
| 2008-01-07 | $27.16 | $33.02 | 56,300 | — | — |
| 2008-01-04 | $27.18 | $33.04 | 30,900 | — | — |
| 2008-01-03 | $27.24 | $33.11 | 27,300 | — | — |
| 2008-01-02 | $26.70 | $32.46 | 35,800 | — | — |