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
- 1994-04-18 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 | $21.00 | $27.53 | 33,900 | — | — |
| 2008-12-30 | $20.96 | $27.48 | 10,800 | — | — |
| 2008-12-29 | $21.34 | $27.98 | 4,200 | — | — |
| 2008-12-26 | $21.89 | $28.70 | 8,500 | — | — |
| 2008-12-24 | $21.49 | $28.17 | 6,700 | — | — |
| 2008-12-23 | $21.60 | $28.32 | 10,300 | — | — |
| 2008-12-22 | $21.78 | $28.55 | 16,100 | — | — |
| 2008-12-19 | $20.56 | $26.95 | 38,400 | — | — |
| 2008-12-18 | $20.49 | $26.86 | 19,800 | — | — |
| 2008-12-17 | $21.53 | $28.23 | 15,900 | — | — |
| 2008-12-16 | $21.60 | $28.32 | 27,200 | — | — |
| 2008-12-15 | $20.37 | $26.70 | 4,100 | — | — |
| 2008-12-12 | $21.43 | $28.09 | 25,200 | — | — |
| 2008-12-11 | $19.87 | $26.05 | 14,200 | — | — |
| 2008-12-10 | $21.80 | $28.58 | 11,100 | — | — |
| 2008-12-09 | $21.36 | $28.00 | 10,700 | — | — |
| 2008-12-08 | $21.49 | $28.17 | 37,300 | — | — |
| 2008-12-05 | $19.98 | $26.19 | 12,300 | — | — |
| 2008-12-04 | $18.04 | $23.65 | 9,700 | — | — |
| 2008-12-03 | $19.71 | $25.84 | 7,200 | — | — |
| 2008-12-02 | $17.44 | $22.86 | 15,400 | — | — |
| 2008-12-01 | $16.82 | $22.05 | 15,300 | — | — |
| 2008-11-28 | $20.16 | $26.43 | 1,900 | — | — |
| 2008-11-26 | $20.00 | $26.22 | 15,800 | — | — |
| 2008-11-25 | $18.28 | $23.96 | 9,600 | — | — |
| 2008-11-24 | $16.39 | $21.49 | 15,100 | — | — |
| 2008-11-21 | $14.31 | $18.76 | 19,600 | — | — |
| 2008-11-20 | $14.84 | $19.45 | 15,200 | — | — |
| 2008-11-19 | $16.61 | $21.78 | 11,800 | — | — |
| 2008-11-18 | $18.21 | $23.87 | 7,400 | — | — |
| 2008-11-17 | $18.67 | $24.48 | 4,600 | — | — |
| 2008-11-14 | $17.85 | $23.40 | 7,400 | — | — |
| 2008-11-13 | $19.59 | $25.68 | 11,700 | — | — |
| 2008-11-12 | $17.83 | $23.37 | 8,400 | — | — |
| 2008-11-11 | $20.01 | $26.23 | 18,400 | — | — |
| 2008-11-10 | $20.14 | $26.40 | 14,200 | — | — |
| 2008-11-07 | $19.77 | $25.92 | 8,100 | — | — |
| 2008-11-06 | $20.20 | $26.48 | 8,200 | — | — |
| 2008-11-05 | $19.83 | $26.00 | 8,800 | — | — |
| 2008-11-04 | $21.14 | $27.71 | 10,700 | — | — |
| 2008-11-03 | $19.99 | $26.21 | 19,500 | — | — |
| 2008-10-31 | $19.96 | $26.17 | 28,100 | — | — |
| 2008-10-30 | $19.97 | $26.18 | 25,000 | — | — |
| 2008-10-29 | $20.72 | $27.16 | 16,500 | — | — |
| 2008-10-28 | $20.41 | $26.76 | 16,900 | — | — |
| 2008-10-27 | $19.75 | $25.89 | 14,500 | — | — |
| 2008-10-24 | $18.24 | $23.69 | 12,100 | — | — |
| 2008-10-23 | $18.75 | $24.35 | 9,800 | — | — |
| 2008-10-22 | $19.15 | $24.87 | 18,800 | — | — |
| 2008-10-21 | $19.73 | $25.62 | 17,800 | — | — |
| 2008-10-20 | $22.04 | $28.62 | 33,500 | — | — |
| 2008-10-17 | $23.35 | $30.33 | 36,600 | — | — |
| 2008-10-16 | $22.57 | $29.31 | 27,100 | — | — |
| 2008-10-15 | $20.58 | $26.73 | 11,700 | — | — |
| 2008-10-14 | $21.58 | $28.03 | 22,800 | — | — |
| 2008-10-13 | $21.18 | $27.51 | 35,600 | — | — |
| 2008-10-10 | $16.62 | $21.59 | 34,700 | — | — |
| 2008-10-09 | $14.96 | $19.43 | 52,600 | — | — |
| 2008-10-08 | $21.72 | $28.21 | 13,300 | — | — |
| 2008-10-07 | $19.73 | $25.62 | 14,300 | — | — |
| 2008-10-06 | $21.92 | $28.47 | 13,100 | — | — |
| 2008-10-03 | $19.62 | $25.48 | 5,200 | — | — |
| 2008-10-02 | $20.19 | $26.22 | 44,600 | — | — |
| 2008-10-01 | $20.65 | $26.82 | 10,600 | — | — |
| 2008-09-30 | $20.86 | $27.09 | 13,300 | — | — |
| 2008-09-29 | $19.66 | $25.53 | 16,200 | — | — |
| 2008-09-26 | $20.94 | $27.20 | 8,400 | — | — |
| 2008-09-25 | $20.87 | $27.11 | 19,200 | — | — |
| 2008-09-24 | $20.39 | $26.48 | 5,400 | — | — |
| 2008-09-23 | $21.66 | $28.13 | 36,400 | — | — |
| 2008-09-22 | $22.34 | $29.01 | 23,500 | — | — |
| 2008-09-19 | $23.11 | $30.01 | 130,200 | — | — |
| 2008-09-18 | $19.99 | $25.96 | 46,700 | — | — |
| 2008-09-17 | $15.58 | $20.23 | 19,600 | — | — |
| 2008-09-16 | $16.45 | $21.36 | 50,600 | — | — |
| 2008-09-15 | $16.00 | $20.78 | 28,700 | — | — |
| 2008-09-12 | $16.17 | $21.00 | 9,500 | — | — |
| 2008-09-11 | $16.22 | $21.07 | 24,300 | — | — |
| 2008-09-10 | $16.25 | $21.10 | 21,600 | — | — |
| 2008-09-09 | $16.00 | $20.78 | 12,200 | — | — |
| 2008-09-08 | $16.14 | $20.96 | 49,800 | — | — |
| 2008-09-05 | $16.21 | $21.05 | 26,800 | — | — |
| 2008-09-04 | $15.80 | $20.52 | 86,400 | — | — |
| 2008-09-03 | $15.75 | $20.46 | 35,700 | — | — |
| 2008-09-02 | $15.69 | $20.38 | 6,900 | — | — |
| 2008-08-29 | $15.80 | $20.52 | 11,700 | — | — |
| 2008-08-28 | $15.99 | $20.77 | 7,800 | — | — |
| 2008-08-27 | $15.99 | $20.77 | 9,000 | — | — |
| 2008-08-26 | $15.60 | $20.26 | 7,700 | — | — |
| 2008-08-25 | $15.33 | $19.91 | 13,000 | — | — |
| 2008-08-22 | $15.83 | $20.56 | 34,400 | — | — |
| 2008-08-21 | $15.89 | $20.64 | 28,800 | — | — |
| 2008-08-20 | $16.77 | $21.78 | 5,300 | — | — |
| 2008-08-19 | $16.78 | $21.79 | 17,500 | — | — |
| 2008-08-18 | $17.13 | $22.25 | 15,700 | — | — |
| 2008-08-15 | $17.58 | $22.83 | 42,100 | — | — |
| 2008-08-14 | $18.72 | $24.31 | 16,500 | — | — |
| 2008-08-13 | $18.56 | $24.10 | 70,800 | — | — |
| 2008-08-12 | $18.90 | $24.55 | 23,200 | — | — |
| 2008-08-11 | $18.73 | $24.33 | 35,200 | — | — |
| 2008-08-08 | $16.86 | $21.90 | 25,600 | — | — |
| 2008-08-07 | $15.92 | $20.68 | 14,900 | — | — |
| 2008-08-06 | $16.83 | $21.86 | 69,100 | — | — |
| 2008-08-05 | $17.53 | $22.77 | 42,100 | — | — |
| 2008-08-04 | $17.67 | $22.95 | 28,400 | — | — |
| 2008-08-01 | $18.60 | $24.16 | 71,000 | — | — |
| 2008-07-31 | $18.87 | $24.51 | 14,400 | — | — |
| 2008-07-30 | $18.78 | $24.39 | 11,200 | — | — |
| 2008-07-29 | $18.74 | $24.34 | 47,800 | — | — |
| 2008-07-28 | $18.02 | $23.18 | 31,600 | — | — |
| 2008-07-25 | $19.74 | $25.40 | 31,300 | — | — |
| 2008-07-24 | $18.99 | $24.43 | 38,600 | — | — |
| 2008-07-23 | $19.20 | $24.70 | 44,400 | — | — |
| 2008-07-22 | $18.90 | $24.31 | 43,000 | — | — |
| 2008-07-21 | $16.06 | $20.66 | 19,800 | — | — |
| 2008-07-18 | $15.35 | $19.75 | 34,800 | — | — |
| 2008-07-17 | $15.37 | $19.77 | 25,700 | — | — |
| 2008-07-16 | $14.77 | $19.00 | 46,600 | — | — |
| 2008-07-15 | $13.99 | $18.00 | 45,900 | — | — |
| 2008-07-14 | $14.36 | $18.47 | 27,700 | — | — |
| 2008-07-11 | $14.85 | $19.10 | 57,200 | — | — |
| 2008-07-10 | $14.85 | $19.10 | 35,200 | — | — |
| 2008-07-09 | $14.76 | $18.99 | 47,400 | — | — |
| 2008-07-08 | $14.71 | $18.92 | 96,700 | — | — |
| 2008-07-07 | $15.42 | $19.84 | 88,700 | — | — |
| 2008-07-03 | $16.41 | $21.11 | 11,600 | — | — |
| 2008-07-02 | $16.39 | $21.09 | 42,800 | — | — |
| 2008-07-01 | $16.71 | $21.50 | 32,500 | — | — |
| 2008-06-30 | $16.50 | $21.23 | 28,100 | — | — |
| 2008-06-27 | $17.03 | $21.91 | 200,400 | — | — |
| 2008-06-26 | $16.96 | $21.82 | 47,800 | — | — |
| 2008-06-25 | $16.95 | $21.81 | 26,500 | — | — |
| 2008-06-24 | $16.53 | $21.27 | 25,000 | — | — |
| 2008-06-23 | $16.49 | $21.21 | 22,800 | — | — |
| 2008-06-20 | $16.98 | $21.84 | 71,500 | — | — |
| 2008-06-19 | $17.38 | $22.36 | 28,400 | — | — |
| 2008-06-18 | $17.53 | $22.55 | 33,400 | — | — |
| 2008-06-17 | $18.53 | $23.84 | 49,700 | — | — |
| 2008-06-16 | $18.67 | $24.02 | 39,300 | — | — |
| 2008-06-13 | $19.48 | $25.06 | 24,000 | — | — |
| 2008-06-12 | $19.96 | $25.68 | 13,200 | — | — |
| 2008-06-11 | $20.02 | $25.76 | 18,900 | — | — |
| 2008-06-10 | $20.13 | $25.90 | 37,000 | — | — |
| 2008-06-09 | $19.96 | $25.68 | 33,400 | — | — |
| 2008-06-06 | $20.38 | $26.22 | 14,200 | — | — |
| 2008-06-05 | $21.70 | $27.92 | 20,700 | — | — |
| 2008-06-04 | $21.57 | $27.75 | 11,600 | — | — |
| 2008-06-03 | $21.00 | $27.02 | 14,100 | — | — |
| 2008-06-02 | $21.01 | $27.03 | 20,000 | — | — |
| 2008-05-30 | $22.03 | $28.34 | 32,700 | — | — |
| 2008-05-29 | $22.48 | $28.92 | 16,300 | — | — |
| 2008-05-28 | $21.95 | $28.24 | 9,100 | — | — |
| 2008-05-27 | $21.46 | $27.61 | 29,700 | — | — |
| 2008-05-23 | $21.02 | $27.04 | 12,100 | — | — |
| 2008-05-22 | $21.73 | $27.96 | 7,100 | — | — |
| 2008-05-21 | $21.21 | $27.29 | 59,800 | — | — |
| 2008-05-20 | $21.46 | $27.61 | 14,100 | — | — |
| 2008-05-19 | $21.95 | $28.24 | 34,200 | — | — |
| 2008-05-16 | $21.23 | $27.31 | 28,100 | — | — |
| 2008-05-15 | $22.11 | $28.44 | 25,800 | — | — |
| 2008-05-14 | $22.54 | $29.00 | 12,100 | — | — |
| 2008-05-13 | $21.81 | $28.06 | 13,100 | — | — |
| 2008-05-12 | $22.33 | $28.73 | 12,400 | — | — |
| 2008-05-09 | $21.44 | $27.58 | 15,800 | — | — |
| 2008-05-08 | $20.90 | $26.89 | 28,400 | — | — |
| 2008-05-07 | $20.66 | $26.58 | 24,000 | — | — |
| 2008-05-06 | $22.95 | $29.53 | 39,300 | — | — |
| 2008-05-05 | $21.07 | $27.11 | 22,800 | — | — |
| 2008-05-02 | $21.58 | $27.76 | 16,100 | — | — |
| 2008-05-01 | $23.64 | $30.41 | 14,700 | — | — |
| 2008-04-30 | $21.61 | $27.80 | 11,400 | — | — |
| 2008-04-29 | $22.57 | $29.04 | 9,500 | — | — |
| 2008-04-28 | $22.69 | $28.97 | 19,700 | — | — |
| 2008-04-25 | $22.35 | $28.54 | 24,000 | — | — |
| 2008-04-24 | $21.33 | $27.24 | 11,400 | — | — |
| 2008-04-23 | $20.57 | $26.27 | 11,000 | — | — |
| 2008-04-22 | $19.86 | $25.36 | 20,400 | — | — |
| 2008-04-21 | $19.32 | $24.67 | 10,900 | — | — |
| 2008-04-18 | $20.36 | $26.00 | 23,000 | — | — |
| 2008-04-17 | $20.76 | $26.51 | 8,700 | — | — |
| 2008-04-16 | $21.10 | $26.94 | 21,400 | — | — |
| 2008-04-15 | $19.50 | $24.90 | 12,200 | — | — |
| 2008-04-14 | $18.50 | $23.62 | 10,300 | — | — |
| 2008-04-11 | $18.62 | $23.78 | 10,000 | — | — |
| 2008-04-10 | $19.35 | $24.71 | 9,100 | — | — |
| 2008-04-09 | $19.43 | $24.81 | 12,200 | — | — |
| 2008-04-08 | $20.58 | $26.28 | 13,000 | — | — |
| 2008-04-07 | $20.32 | $25.95 | 9,400 | — | — |
| 2008-04-04 | $20.64 | $26.35 | 21,000 | — | — |
| 2008-04-03 | $21.95 | $28.03 | 19,100 | — | — |
| 2008-04-02 | $21.93 | $28.00 | 9,900 | — | — |
| 2008-04-01 | $22.82 | $29.14 | 22,500 | — | — |
| 2008-03-31 | $21.61 | $27.59 | 17,700 | — | — |
| 2008-03-28 | $23.02 | $29.39 | 12,300 | — | — |
| 2008-03-27 | $23.92 | $30.54 | 30,600 | — | — |
| 2008-03-26 | $23.81 | $30.40 | 11,100 | — | — |
| 2008-03-25 | $24.00 | $30.64 | 18,000 | — | — |
| 2008-03-24 | $24.50 | $31.28 | 10,600 | — | — |
| 2008-03-20 | $23.96 | $30.59 | 88,100 | — | — |
| 2008-03-19 | $20.18 | $25.77 | 16,900 | — | — |
| 2008-03-18 | $20.26 | $25.87 | 25,700 | — | — |
| 2008-03-17 | $18.43 | $23.53 | 27,700 | — | — |
| 2008-03-14 | $19.84 | $25.33 | 10,800 | — | — |
| 2008-03-13 | $20.54 | $26.23 | 12,500 | — | — |
| 2008-03-12 | $20.39 | $26.04 | 24,300 | — | — |
| 2008-03-11 | $20.70 | $26.43 | 81,500 | — | — |
| 2008-03-10 | $20.36 | $26.00 | 28,100 | — | — |
| 2008-03-07 | $20.65 | $26.37 | 52,100 | — | — |
| 2008-03-06 | $21.26 | $27.15 | 36,600 | — | — |
| 2008-03-05 | $22.55 | $28.79 | 39,300 | — | — |
| 2008-03-04 | $22.92 | $29.27 | 41,200 | — | — |
| 2008-03-03 | $22.84 | $29.16 | 25,500 | — | — |
| 2008-02-29 | $22.37 | $28.56 | 67,800 | — | — |
| 2008-02-28 | $23.01 | $29.38 | 22,800 | — | — |
| 2008-02-27 | $23.44 | $29.93 | 35,800 | — | — |
| 2008-02-26 | $23.67 | $30.22 | 18,500 | — | — |
| 2008-02-25 | $23.71 | $30.27 | 31,300 | — | — |
| 2008-02-22 | $23.73 | $30.30 | 34,300 | — | — |
| 2008-02-21 | $23.41 | $29.89 | 18,200 | — | — |
| 2008-02-20 | $23.75 | $30.33 | 44,700 | — | — |
| 2008-02-19 | $23.80 | $30.39 | 61,500 | — | — |
| 2008-02-15 | $23.69 | $30.25 | 23,900 | — | — |
| 2008-02-14 | $23.50 | $30.01 | 18,100 | — | — |
| 2008-02-13 | $24.35 | $31.09 | 10,600 | — | — |
| 2008-02-12 | $23.62 | $30.16 | 19,200 | — | — |
| 2008-02-11 | $23.66 | $30.21 | 24,900 | — | — |
| 2008-02-08 | $23.25 | $29.69 | 15,100 | — | — |
| 2008-02-07 | $24.13 | $30.81 | 32,000 | — | — |
| 2008-02-06 | $23.51 | $30.02 | 29,000 | — | — |
| 2008-02-05 | $23.03 | $29.41 | 33,000 | — | — |
| 2008-02-04 | $23.31 | $29.76 | 45,400 | — | — |
| 2008-02-01 | $23.80 | $30.39 | 14,900 | — | — |
| 2008-01-31 | $23.34 | $29.80 | 54,700 | — | — |
| 2008-01-30 | $23.16 | $29.57 | 23,800 | — | — |
| 2008-01-29 | $23.13 | $29.53 | 21,600 | — | — |
| 2008-01-28 | $23.25 | $29.69 | 35,200 | — | — |
| 2008-01-25 | $22.97 | $29.33 | 30,500 | — | — |
| 2008-01-24 | $22.88 | $29.00 | 20,800 | — | — |
| 2008-01-23 | $23.45 | $29.72 | 39,000 | — | — |
| 2008-01-22 | $23.63 | $29.95 | 20,400 | — | — |
| 2008-01-18 | $22.37 | $28.35 | 45,600 | — | — |
| 2008-01-17 | $22.90 | $29.02 | 26,900 | — | — |
| 2008-01-16 | $23.59 | $29.90 | 29,700 | — | — |
| 2008-01-15 | $23.39 | $29.64 | 8,000 | — | — |
| 2008-01-14 | $23.34 | $29.58 | 19,500 | — | — |
| 2008-01-11 | $23.59 | $29.90 | 20,400 | — | — |
| 2008-01-10 | $24.65 | $31.24 | 31,700 | — | — |
| 2008-01-09 | $23.99 | $30.40 | 24,500 | — | — |
| 2008-01-08 | $22.96 | $29.10 | 25,000 | — | — |
| 2008-01-07 | $23.55 | $29.85 | 16,400 | — | — |
| 2008-01-04 | $22.55 | $28.58 | 44,200 | — | — |
| 2008-01-03 | $23.75 | $30.10 | 20,200 | — | — |
| 2008-01-02 | $24.01 | $30.43 | 18,000 | — | — |