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
- 1996-07-02 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 | $20.98 | $28.76 | 44,141 | — | — |
| 2008-12-30 | $20.88 | $28.63 | 37,171 | — | — |
| 2008-12-29 | $20.83 | $28.57 | 30,347 | — | — |
| 2008-12-26 | $21.35 | $29.27 | 4,792 | — | — |
| 2008-12-24 | $21.35 | $29.27 | 5,663 | — | — |
| 2008-12-23 | $21.31 | $29.22 | 10,600 | — | — |
| 2008-12-22 | $21.81 | $29.91 | 9,148 | — | — |
| 2008-12-19 | $21.87 | $29.98 | 56,047 | — | — |
| 2008-12-18 | $22.29 | $30.56 | 15,101 | — | — |
| 2008-12-17 | $22.62 | $31.02 | 15,101 | — | — |
| 2008-12-16 | $22.73 | $31.16 | 42,398 | — | — |
| 2008-12-15 | $22.98 | $31.50 | 8,276 | — | — |
| 2008-12-12 | $22.95 | $31.46 | 12,487 | — | — |
| 2008-12-11 | $22.09 | $30.29 | 15,101 | — | — |
| 2008-12-10 | $23.76 | $32.58 | 10,890 | — | — |
| 2008-12-09 | $23.43 | $32.13 | 25,700 | — | — |
| 2008-12-08 | $24.10 | $33.05 | 24,974 | — | — |
| 2008-12-05 | $23.76 | $32.58 | 16,117 | — | — |
| 2008-12-04 | $23.48 | $32.20 | 17,134 | — | — |
| 2008-12-03 | $23.35 | $32.01 | 21,344 | — | — |
| 2008-12-02 | $23.54 | $32.15 | 24,539 | — | — |
| 2008-12-01 | $23.31 | $31.83 | 25,555 | — | — |
| 2008-11-28 | $24.45 | $33.40 | 4,066 | — | — |
| 2008-11-26 | $23.93 | $32.69 | 29,040 | — | — |
| 2008-11-25 | $23.73 | $32.41 | 162,479 | — | — |
| 2008-11-24 | $23.79 | $32.50 | 94,816 | — | — |
| 2008-11-21 | $21.97 | $30.01 | 41,818 | — | — |
| 2008-11-20 | $19.39 | $26.48 | 19,021 | — | — |
| 2008-11-19 | $21.43 | $29.28 | 36,010 | — | — |
| 2008-11-18 | $22.62 | $30.89 | 14,375 | — | — |
| 2008-11-17 | $23.26 | $31.78 | 7,405 | — | — |
| 2008-11-14 | $22.95 | $31.35 | 6,970 | — | — |
| 2008-11-13 | $23.83 | $32.55 | 16,117 | — | — |
| 2008-11-12 | $22.81 | $31.16 | 22,070 | — | — |
| 2008-11-11 | $23.15 | $31.63 | 8,857 | — | — |
| 2008-11-10 | $22.75 | $31.07 | 11,180 | — | — |
| 2008-11-07 | $23.25 | $31.76 | 13,068 | — | — |
| 2008-11-06 | $23.21 | $31.70 | 13,649 | — | — |
| 2008-11-05 | $22.80 | $31.14 | 11,616 | — | — |
| 2008-11-04 | $23.89 | $32.63 | 10,745 | — | — |
| 2008-11-03 | $23.79 | $32.49 | 14,956 | — | — |
| 2008-10-31 | $23.93 | $32.69 | 24,248 | — | — |
| 2008-10-30 | $23.73 | $32.41 | 8,712 | — | — |
| 2008-10-29 | $24.13 | $32.95 | 17,860 | — | — |
| 2008-10-28 | $24.13 | $32.96 | 31,508 | — | — |
| 2008-10-27 | $20.47 | $27.96 | 18,586 | — | — |
| 2008-10-24 | $20.66 | $28.22 | 24,248 | — | — |
| 2008-10-23 | $21.81 | $29.79 | 15,391 | — | — |
| 2008-10-22 | $21.39 | $29.22 | 7,841 | — | — |
| 2008-10-21 | $23.09 | $31.53 | 11,326 | — | — |
| 2008-10-20 | $22.71 | $31.03 | 7,696 | — | — |
| 2008-10-17 | $21.75 | $29.71 | 28,314 | — | — |
| 2008-10-16 | $23.86 | $32.60 | 36,155 | — | — |
| 2008-10-15 | $20.76 | $28.36 | 20,473 | — | — |
| 2008-10-14 | $23.27 | $31.79 | 16,553 | — | — |
| 2008-10-13 | $22.73 | $31.04 | 27,298 | — | — |
| 2008-10-10 | $21.21 | $28.96 | 25,120 | — | — |
| 2008-10-09 | $19.69 | $26.90 | 32,960 | — | — |
| 2008-10-08 | $21.71 | $29.65 | 40,075 | — | — |
| 2008-10-07 | $22.18 | $30.29 | 19,021 | — | — |
| 2008-10-06 | $23.42 | $31.98 | 65,340 | — | — |
| 2008-10-03 | $24.45 | $33.40 | 10,745 | — | — |
| 2008-10-02 | $25.05 | $34.21 | 13,939 | — | — |
| 2008-10-01 | $24.78 | $33.85 | 12,487 | — | — |
| 2008-09-30 | $24.69 | $33.73 | 16,988 | — | — |
| 2008-09-29 | $24.23 | $33.09 | 31,508 | — | — |
| 2008-09-26 | $25.19 | $34.40 | 21,054 | — | — |
| 2008-09-25 | $24.72 | $33.77 | 16,988 | — | — |
| 2008-09-24 | $24.42 | $33.36 | 19,166 | — | — |
| 2008-09-23 | $24.96 | $34.09 | 20,764 | — | — |
| 2008-09-22 | $25.47 | $34.79 | 32,234 | — | — |
| 2008-09-19 | $25.48 | $34.81 | 177,580 | — | — |
| 2008-09-18 | $24.79 | $33.87 | 35,284 | — | — |
| 2008-09-17 | $23.97 | $32.75 | 20,473 | — | — |
| 2008-09-16 | $25.94 | $35.44 | 30,928 | — | — |
| 2008-09-15 | $25.22 | $34.45 | 9,728 | — | — |
| 2008-09-12 | $25.29 | $34.54 | 6,244 | — | — |
| 2008-09-11 | $25.46 | $34.78 | 18,150 | — | — |
| 2008-09-10 | $25.50 | $34.83 | 21,780 | — | — |
| 2008-09-09 | $25.37 | $34.66 | 12,052 | — | — |
| 2008-09-08 | $25.58 | $34.94 | 108,900 | — | — |
| 2008-09-05 | $25.63 | $35.00 | 31,799 | — | — |
| 2008-09-04 | $25.01 | $34.17 | 39,785 | — | — |
| 2008-09-03 | $25.43 | $34.73 | 28,169 | — | — |
| 2008-09-02 | $25.52 | $34.75 | 53,434 | — | — |
| 2008-08-29 | $25.08 | $34.15 | 146,362 | — | — |
| 2008-08-28 | $25.57 | $34.82 | 24,103 | — | — |
| 2008-08-27 | $25.48 | $34.69 | 12,923 | — | — |
| 2008-08-26 | $25.23 | $34.35 | 36,736 | — | — |
| 2008-08-25 | $25.47 | $34.68 | 45,593 | — | — |
| 2008-08-22 | $25.67 | $34.96 | 36,881 | — | — |
| 2008-08-21 | $25.48 | $34.69 | 33,977 | — | — |
| 2008-08-20 | $25.14 | $34.23 | 37,026 | — | — |
| 2008-08-19 | $25.09 | $34.16 | 13,794 | — | — |
| 2008-08-18 | $25.30 | $34.44 | 8,567 | — | — |
| 2008-08-15 | $25.11 | $34.19 | 22,796 | — | — |
| 2008-08-14 | $25.48 | $34.69 | 10,745 | — | — |
| 2008-08-13 | $25.44 | $34.64 | 15,101 | — | — |
| 2008-08-12 | $25.25 | $34.38 | 108,464 | — | — |
| 2008-08-11 | $26.52 | $36.10 | 63,017 | — | — |
| 2008-08-08 | $25.47 | $34.68 | 34,993 | — | — |
| 2008-08-07 | $25.57 | $34.82 | 18,150 | — | — |
| 2008-08-06 | $25.46 | $34.67 | 13,939 | — | — |
| 2008-08-05 | $25.62 | $34.88 | 8,131 | — | — |
| 2008-08-04 | $25.52 | $34.74 | 27,733 | — | — |
| 2008-08-01 | $25.58 | $34.83 | 12,632 | — | — |
| 2008-07-31 | $25.37 | $34.53 | 14,810 | — | — |
| 2008-07-30 | $25.37 | $34.54 | 9,293 | — | — |
| 2008-07-29 | $24.72 | $33.65 | 21,635 | — | — |
| 2008-07-28 | $23.84 | $32.46 | 15,972 | — | — |
| 2008-07-25 | $24.70 | $33.63 | 29,476 | — | — |
| 2008-07-24 | $24.07 | $32.77 | 48,497 | — | — |
| 2008-07-23 | $23.00 | $31.31 | 60,403 | — | — |
| 2008-07-22 | $23.42 | $31.88 | 18,150 | — | — |
| 2008-07-21 | $22.85 | $31.11 | 8,276 | — | — |
| 2008-07-18 | $23.34 | $31.78 | 21,490 | — | — |
| 2008-07-17 | $23.21 | $31.60 | 17,714 | — | — |
| 2008-07-16 | $22.83 | $31.08 | 27,878 | — | — |
| 2008-07-15 | $22.02 | $29.99 | 18,295 | — | — |
| 2008-07-14 | $21.69 | $29.54 | 11,906 | — | — |
| 2008-07-11 | $22.04 | $30.01 | 11,616 | — | — |
| 2008-07-10 | $21.67 | $29.51 | 9,293 | — | — |
| 2008-07-09 | $21.52 | $29.30 | 11,180 | — | — |
| 2008-07-08 | $22.52 | $30.66 | 20,764 | — | — |
| 2008-07-07 | $20.42 | $27.80 | 24,394 | — | — |
| 2008-07-03 | $21.11 | $28.74 | 12,052 | — | — |
| 2008-07-02 | $21.45 | $29.21 | 21,344 | — | — |
| 2008-07-01 | $22.20 | $30.22 | 22,361 | — | — |
| 2008-06-30 | $22.06 | $30.03 | 54,450 | — | — |
| 2008-06-27 | $21.98 | $29.92 | 286,915 | — | — |
| 2008-06-26 | $21.75 | $29.61 | 54,886 | — | — |
| 2008-06-25 | $22.27 | $30.32 | 17,860 | — | — |
| 2008-06-24 | $21.87 | $29.77 | 10,745 | — | — |
| 2008-06-23 | $22.04 | $30.01 | 11,616 | — | — |
| 2008-06-20 | $22.18 | $30.19 | 37,897 | — | — |
| 2008-06-19 | $22.38 | $30.47 | 4,211 | — | — |
| 2008-06-18 | $22.18 | $30.20 | 7,260 | — | — |
| 2008-06-17 | $22.51 | $30.65 | 12,778 | — | — |
| 2008-06-16 | $22.70 | $30.91 | 17,714 | — | — |
| 2008-06-13 | $22.66 | $30.85 | 8,276 | — | — |
| 2008-06-12 | $22.16 | $30.17 | 11,180 | — | — |
| 2008-06-11 | $21.76 | $29.63 | 14,230 | — | — |
| 2008-06-10 | $22.42 | $30.53 | 7,986 | — | — |
| 2008-06-09 | $22.00 | $29.96 | 26,717 | — | — |
| 2008-06-06 | $22.36 | $30.44 | 11,326 | — | — |
| 2008-06-05 | $22.73 | $30.94 | 29,766 | — | — |
| 2008-06-04 | $22.09 | $30.08 | 12,052 | — | — |
| 2008-06-03 | $21.99 | $29.94 | 5,808 | — | — |
| 2008-06-02 | $21.88 | $29.68 | 16,408 | — | — |
| 2008-05-30 | $21.88 | $29.68 | 40,366 | — | — |
| 2008-05-29 | $22.87 | $31.01 | 36,010 | — | — |
| 2008-05-28 | $22.67 | $30.75 | 18,731 | — | — |
| 2008-05-27 | $22.68 | $30.76 | 11,906 | — | — |
| 2008-05-23 | $21.84 | $29.62 | 22,070 | — | — |
| 2008-05-22 | $22.00 | $29.84 | 16,408 | — | — |
| 2008-05-21 | $21.19 | $28.74 | 10,454 | — | — |
| 2008-05-20 | $21.36 | $28.97 | 44,722 | — | — |
| 2008-05-19 | $21.90 | $29.71 | 18,005 | — | — |
| 2008-05-16 | $21.87 | $29.66 | 27,588 | — | — |
| 2008-05-15 | $22.10 | $29.98 | 14,956 | — | — |
| 2008-05-14 | $22.41 | $30.40 | 39,785 | — | — |
| 2008-05-13 | $22.73 | $30.83 | 25,555 | — | — |
| 2008-05-12 | $22.64 | $30.71 | 10,890 | — | — |
| 2008-05-09 | $22.78 | $30.90 | 12,197 | — | — |
| 2008-05-08 | $22.33 | $30.28 | 23,087 | — | — |
| 2008-05-07 | $22.38 | $30.36 | 22,796 | — | — |
| 2008-05-06 | $23.18 | $31.44 | 9,293 | — | — |
| 2008-05-05 | $22.57 | $30.61 | 14,956 | — | — |
| 2008-05-02 | $22.58 | $30.62 | 13,213 | — | — |
| 2008-05-01 | $23.26 | $31.56 | 8,131 | — | — |
| 2008-04-30 | $23.22 | $31.50 | 12,342 | — | — |
| 2008-04-29 | $22.82 | $30.96 | 6,389 | — | — |
| 2008-04-28 | $23.24 | $31.52 | 9,293 | — | — |
| 2008-04-25 | $23.31 | $31.62 | 6,970 | — | — |
| 2008-04-24 | $23.17 | $31.43 | 30,928 | — | — |
| 2008-04-23 | $22.97 | $31.15 | 10,600 | — | — |
| 2008-04-22 | $22.98 | $31.17 | 20,473 | — | — |
| 2008-04-21 | $23.33 | $31.64 | 91,621 | — | — |
| 2008-04-18 | $23.42 | $31.76 | 33,686 | — | — |
| 2008-04-17 | $22.87 | $31.01 | 27,443 | — | — |
| 2008-04-16 | $23.37 | $31.70 | 36,590 | — | — |
| 2008-04-15 | $22.81 | $30.94 | 53,869 | — | — |
| 2008-04-14 | $23.14 | $31.39 | 17,279 | — | — |
| 2008-04-11 | $23.39 | $31.72 | 17,714 | — | — |
| 2008-04-10 | $23.42 | $31.76 | 9,438 | — | — |
| 2008-04-09 | $23.28 | $31.57 | 8,131 | — | — |
| 2008-04-08 | $23.07 | $31.29 | 5,082 | — | — |
| 2008-04-07 | $22.94 | $31.12 | 13,213 | — | — |
| 2008-04-04 | $22.44 | $30.43 | 92,202 | — | — |
| 2008-04-03 | $21.87 | $29.67 | 16,408 | — | — |
| 2008-04-02 | $21.34 | $28.94 | 10,454 | — | — |
| 2008-04-01 | $21.38 | $29.00 | 30,202 | — | — |
| 2008-03-31 | $21.74 | $29.48 | 34,703 | — | — |
| 2008-03-28 | $22.67 | $30.75 | 24,248 | — | — |
| 2008-03-27 | $23.55 | $31.94 | 13,068 | — | — |
| 2008-03-26 | $23.75 | $32.21 | 39,059 | — | — |
| 2008-03-25 | $23.13 | $31.38 | 20,473 | — | — |
| 2008-03-24 | $22.73 | $30.83 | 13,794 | — | — |
| 2008-03-20 | $21.87 | $29.66 | 146,942 | — | — |
| 2008-03-19 | $20.55 | $27.87 | 24,829 | — | — |
| 2008-03-18 | $20.52 | $27.83 | 25,120 | — | — |
| 2008-03-17 | $19.46 | $26.39 | 5,372 | — | — |
| 2008-03-14 | $19.69 | $26.71 | 13,068 | — | — |
| 2008-03-13 | $20.53 | $27.85 | 7,986 | — | — |
| 2008-03-12 | $20.23 | $27.45 | 18,586 | — | — |
| 2008-03-11 | $20.32 | $27.56 | 22,506 | — | — |
| 2008-03-10 | $19.63 | $26.62 | 16,117 | — | — |
| 2008-03-07 | $18.89 | $25.62 | 15,972 | — | — |
| 2008-03-06 | $19.10 | $25.90 | 8,422 | — | — |
| 2008-03-05 | $19.37 | $26.27 | 10,164 | — | — |
| 2008-03-04 | $19.70 | $26.72 | 9,438 | — | — |
| 2008-03-03 | $19.17 | $26.00 | 25,120 | — | — |
| 2008-02-29 | $19.28 | $26.04 | 28,604 | — | — |
| 2008-02-28 | $20.20 | $27.28 | 27,443 | — | — |
| 2008-02-27 | $19.77 | $26.69 | 109,626 | — | — |
| 2008-02-26 | $21.35 | $28.83 | 4,937 | — | — |
| 2008-02-25 | $20.80 | $28.09 | 4,937 | — | — |
| 2008-02-22 | $20.36 | $27.49 | 15,391 | — | — |
| 2008-02-21 | $20.86 | $28.17 | 18,295 | — | — |
| 2008-02-20 | $21.96 | $29.66 | 26,717 | — | — |
| 2008-02-19 | $21.23 | $28.68 | 24,394 | — | — |
| 2008-02-15 | $21.09 | $28.48 | 11,035 | — | — |
| 2008-02-14 | $22.16 | $29.93 | 6,244 | — | — |
| 2008-02-13 | $22.53 | $30.43 | 11,471 | — | — |
| 2008-02-12 | $22.12 | $29.88 | 9,293 | — | — |
| 2008-02-11 | $22.05 | $29.77 | 25,991 | — | — |
| 2008-02-08 | $21.69 | $29.30 | 18,586 | — | — |
| 2008-02-07 | $21.37 | $28.86 | 53,579 | — | — |
| 2008-02-06 | $20.57 | $27.78 | 56,773 | — | — |
| 2008-02-05 | $19.61 | $26.49 | 33,686 | — | — |
| 2008-02-04 | $19.63 | $26.52 | 5,808 | — | — |
| 2008-02-01 | $19.61 | $26.49 | 7,115 | — | — |
| 2008-01-31 | $19.22 | $25.96 | 48,932 | — | — |
| 2008-01-30 | $19.21 | $25.94 | 15,246 | — | — |
| 2008-01-29 | $18.37 | $24.81 | 29,040 | — | — |
| 2008-01-28 | $19.45 | $26.27 | 16,553 | — | — |
| 2008-01-25 | $18.63 | $25.16 | 103,818 | — | — |
| 2008-01-24 | $18.98 | $25.63 | 15,827 | — | — |
| 2008-01-23 | $19.23 | $25.97 | 22,651 | — | — |
| 2008-01-22 | $19.57 | $26.43 | 30,782 | — | — |
| 2008-01-18 | $19.13 | $25.84 | 24,394 | — | — |
| 2008-01-17 | $19.46 | $26.28 | 14,230 | — | — |
| 2008-01-16 | $20.28 | $27.39 | 29,476 | — | — |
| 2008-01-15 | $19.38 | $26.17 | 43,705 | — | — |
| 2008-01-14 | $20.17 | $27.23 | 14,375 | — | — |
| 2008-01-11 | $20.48 | $27.66 | 16,117 | — | — |
| 2008-01-10 | $20.91 | $28.24 | 16,262 | — | — |
| 2008-01-09 | $21.45 | $28.97 | 13,358 | — | — |
| 2008-01-08 | $21.32 | $28.80 | 10,745 | — | — |
| 2008-01-07 | $21.59 | $29.16 | 12,342 | — | — |
| 2008-01-04 | $21.34 | $28.82 | 18,731 | — | — |
| 2008-01-03 | $22.67 | $30.62 | 9,148 | — | — |
| 2008-01-02 | $22.87 | $30.89 | 7,260 | — | — |