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
- 1990-12-14 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 | $23.75 | $35.80 | 728,900 | — | — |
| 2008-12-30 | $22.70 | $34.22 | 357,800 | — | — |
| 2008-12-29 | $22.21 | $33.48 | 240,200 | — | — |
| 2008-12-26 | $22.87 | $34.47 | 320,800 | — | — |
| 2008-12-24 | $22.20 | $33.46 | 114,700 | — | — |
| 2008-12-23 | $22.31 | $33.63 | 349,200 | — | — |
| 2008-12-22 | $21.84 | $32.92 | 571,400 | — | — |
| 2008-12-19 | $22.12 | $33.34 | 950,400 | — | — |
| 2008-12-18 | $21.51 | $32.42 | 361,800 | — | — |
| 2008-12-17 | $21.70 | $32.71 | 497,700 | — | — |
| 2008-12-16 | $21.43 | $32.30 | 667,400 | — | — |
| 2008-12-15 | $19.08 | $28.76 | 335,100 | — | — |
| 2008-12-12 | $19.42 | $29.27 | 521,100 | — | — |
| 2008-12-11 | $18.08 | $27.25 | 466,400 | — | — |
| 2008-12-10 | $19.78 | $29.82 | 360,100 | — | — |
| 2008-12-09 | $19.96 | $30.09 | 564,100 | — | — |
| 2008-12-08 | $21.34 | $32.17 | 747,600 | — | — |
| 2008-12-05 | $20.48 | $30.87 | 686,300 | — | — |
| 2008-12-04 | $18.78 | $28.31 | 571,200 | — | — |
| 2008-12-03 | $19.58 | $29.51 | 663,300 | — | — |
| 2008-12-02 | $18.44 | $27.80 | 608,200 | — | — |
| 2008-12-01 | $16.16 | $24.36 | 718,200 | — | — |
| 2008-11-28 | $20.52 | $30.93 | 222,600 | — | — |
| 2008-11-26 | $20.51 | $30.92 | 498,900 | — | — |
| 2008-11-25 | $19.99 | $30.13 | 559,800 | — | — |
| 2008-11-24 | $20.59 | $31.04 | 738,600 | — | — |
| 2008-11-21 | $17.64 | $26.59 | 960,400 | — | — |
| 2008-11-20 | $15.98 | $24.09 | 672,900 | — | — |
| 2008-11-19 | $17.21 | $25.94 | 458,500 | — | — |
| 2008-11-18 | $18.72 | $28.22 | 624,400 | — | — |
| 2008-11-17 | $19.60 | $29.55 | 356,500 | — | — |
| 2008-11-14 | $20.18 | $30.42 | 487,900 | — | — |
| 2008-11-13 | $20.97 | $31.61 | 678,600 | — | — |
| 2008-11-12 | $18.79 | $28.32 | 464,700 | — | — |
| 2008-11-11 | $20.37 | $30.71 | 339,300 | — | — |
| 2008-11-10 | $20.27 | $30.56 | 363,200 | — | — |
| 2008-11-07 | $21.35 | $32.18 | 409,300 | — | — |
| 2008-11-06 | $20.91 | $31.52 | 495,500 | — | — |
| 2008-11-05 | $21.88 | $32.98 | 493,900 | — | — |
| 2008-11-04 | $24.84 | $37.44 | 455,800 | — | — |
| 2008-11-03 | $24.00 | $36.18 | 385,000 | — | — |
| 2008-10-31 | $24.48 | $36.90 | 524,200 | — | — |
| 2008-10-30 | $23.78 | $35.85 | 503,300 | — | — |
| 2008-10-29 | $21.63 | $32.61 | 688,200 | — | — |
| 2008-10-28 | $21.71 | $32.73 | 600,500 | — | — |
| 2008-10-27 | $18.18 | $27.40 | 665,100 | — | — |
| 2008-10-24 | $16.99 | $25.61 | 555,800 | — | — |
| 2008-10-23 | $18.27 | $27.54 | 697,300 | — | — |
| 2008-10-22 | $19.38 | $29.21 | 467,100 | — | — |
| 2008-10-21 | $20.19 | $30.43 | 575,700 | — | — |
| 2008-10-20 | $21.00 | $31.66 | 239,600 | — | — |
| 2008-10-17 | $19.75 | $29.77 | 501,500 | — | — |
| 2008-10-16 | $21.08 | $31.78 | 491,300 | — | — |
| 2008-10-15 | $19.53 | $29.44 | 586,500 | — | — |
| 2008-10-14 | $22.05 | $33.24 | 795,500 | — | — |
| 2008-10-13 | $20.67 | $31.16 | 476,500 | — | — |
| 2008-10-10 | $19.03 | $28.69 | 888,400 | — | — |
| 2008-10-09 | $16.48 | $24.84 | 980,900 | — | — |
| 2008-10-08 | $19.57 | $29.34 | 376,600 | — | — |
| 2008-10-07 | $20.72 | $31.07 | 495,000 | — | — |
| 2008-10-06 | $24.61 | $36.90 | 622,500 | — | — |
| 2008-10-03 | $23.25 | $34.86 | 297,500 | — | — |
| 2008-10-02 | $24.92 | $37.36 | 391,500 | — | — |
| 2008-10-01 | $24.98 | $37.45 | 421,500 | — | — |
| 2008-09-30 | $23.80 | $35.68 | 417,300 | — | — |
| 2008-09-29 | $23.40 | $35.08 | 412,900 | — | — |
| 2008-09-26 | $25.23 | $37.83 | 479,100 | — | — |
| 2008-09-25 | $25.71 | $38.55 | 328,300 | — | — |
| 2008-09-24 | $25.05 | $37.56 | 503,800 | — | — |
| 2008-09-23 | $24.86 | $37.27 | 383,700 | — | — |
| 2008-09-22 | $24.42 | $36.61 | 526,600 | — | — |
| 2008-09-19 | $29.25 | $43.85 | 18,500 | — | — |
| 2008-09-18 | $29.02 | $43.51 | 2,632,200 | — | — |
| 2008-09-17 | $25.33 | $37.98 | 1,268,600 | — | — |
| 2008-09-16 | $26.15 | $39.21 | 1,304,500 | — | — |
| 2008-09-15 | $23.23 | $34.83 | 777,400 | — | — |
| 2008-09-12 | $23.90 | $35.83 | 613,500 | — | — |
| 2008-09-11 | $22.56 | $33.82 | 731,600 | — | — |
| 2008-09-10 | $22.34 | $33.49 | 588,300 | — | — |
| 2008-09-09 | $22.64 | $33.94 | 977,100 | — | — |
| 2008-09-08 | $23.58 | $35.35 | 1,497,900 | — | — |
| 2008-09-05 | $21.82 | $32.72 | 658,300 | — | — |
| 2008-09-04 | $21.38 | $32.06 | 613,600 | — | — |
| 2008-09-03 | $21.60 | $32.39 | 653,800 | — | — |
| 2008-09-02 | $20.58 | $30.86 | 841,300 | — | — |
| 2008-08-29 | $19.36 | $29.03 | 417,200 | — | — |
| 2008-08-28 | $19.18 | $28.76 | 396,000 | — | — |
| 2008-08-27 | $18.69 | $28.02 | 507,300 | — | — |
| 2008-08-26 | $18.07 | $27.09 | 538,100 | — | — |
| 2008-08-25 | $17.95 | $26.91 | 334,700 | — | — |
| 2008-08-22 | $18.70 | $28.04 | 529,900 | — | — |
| 2008-08-21 | $18.10 | $27.14 | 503,900 | — | — |
| 2008-08-20 | $18.66 | $27.98 | 476,400 | — | — |
| 2008-08-19 | $18.96 | $28.43 | 464,800 | — | — |
| 2008-08-18 | $19.47 | $29.19 | 515,900 | — | — |
| 2008-08-15 | $20.57 | $30.84 | 896,000 | — | — |
| 2008-08-14 | $20.57 | $30.84 | 698,500 | — | — |
| 2008-08-13 | $20.44 | $30.65 | 1,300,800 | — | — |
| 2008-08-12 | $22.28 | $33.40 | 1,357,300 | — | — |
| 2008-08-11 | $23.12 | $34.66 | 1,475,000 | — | — |
| 2008-08-08 | $20.06 | $30.08 | 888,900 | — | — |
| 2008-08-07 | $18.83 | $28.23 | 1,043,300 | — | — |
| 2008-08-06 | $18.45 | $27.66 | 648,500 | — | — |
| 2008-08-05 | $17.85 | $26.76 | 977,900 | — | — |
| 2008-08-04 | $16.40 | $24.59 | 605,900 | — | — |
| 2008-08-01 | $16.54 | $24.80 | 780,200 | — | — |
| 2008-07-31 | $15.94 | $23.90 | 657,200 | — | — |
| 2008-07-30 | $16.01 | $24.00 | 842,500 | — | — |
| 2008-07-29 | $16.14 | $24.20 | 634,200 | — | — |
| 2008-07-28 | $14.85 | $22.26 | 575,000 | — | — |
| 2008-07-25 | $15.61 | $23.40 | 991,300 | — | — |
| 2008-07-24 | $16.36 | $24.53 | 723,600 | — | — |
| 2008-07-23 | $17.45 | $26.16 | 1,117,200 | — | — |
| 2008-07-22 | $16.75 | $25.11 | 1,226,800 | — | — |
| 2008-07-21 | $17.07 | $25.59 | 874,400 | — | — |
| 2008-07-18 | $15.70 | $23.54 | 794,400 | — | — |
| 2008-07-17 | $15.42 | $23.12 | 1,577,900 | — | — |
| 2008-07-16 | $12.46 | $18.68 | 770,300 | — | — |
| 2008-07-15 | $10.50 | $15.74 | 1,080,900 | — | — |
| 2008-07-14 | $10.93 | $16.39 | 1,037,600 | — | — |
| 2008-07-11 | $11.35 | $17.02 | 1,193,600 | — | — |
| 2008-07-10 | $11.58 | $17.36 | 934,600 | — | — |
| 2008-07-09 | $11.20 | $16.79 | 1,099,800 | — | — |
| 2008-07-08 | $11.34 | $16.84 | 1,066,700 | — | — |
| 2008-07-07 | $10.49 | $15.58 | 828,600 | — | — |
| 2008-07-03 | $10.78 | $16.01 | 607,700 | — | — |
| 2008-07-02 | $10.88 | $16.16 | 1,108,100 | — | — |
| 2008-07-01 | $11.01 | $16.35 | 1,411,200 | — | — |
| 2008-06-30 | $10.87 | $16.15 | 1,355,500 | — | — |
| 2008-06-27 | $11.05 | $16.41 | 1,702,100 | — | — |
| 2008-06-26 | $11.13 | $16.53 | 2,299,000 | — | — |
| 2008-06-25 | $11.05 | $16.41 | 1,509,300 | — | — |
| 2008-06-24 | $10.69 | $15.88 | 1,465,000 | — | — |
| 2008-06-23 | $10.80 | $16.04 | 1,018,400 | — | — |
| 2008-06-20 | $11.64 | $17.29 | 1,783,900 | — | — |
| 2008-06-19 | $11.54 | $17.14 | 1,808,400 | — | — |
| 2008-06-18 | $11.40 | $16.93 | 2,431,200 | — | — |
| 2008-06-17 | $13.38 | $19.88 | 848,100 | — | — |
| 2008-06-16 | $13.77 | $20.45 | 1,039,500 | — | — |
| 2008-06-13 | $13.11 | $19.47 | 1,347,000 | — | — |
| 2008-06-12 | $13.81 | $20.51 | 760,100 | — | — |
| 2008-06-11 | $14.03 | $20.84 | 1,359,600 | — | — |
| 2008-06-10 | $14.69 | $21.82 | 1,279,000 | — | — |
| 2008-06-09 | $14.95 | $22.21 | 2,615,500 | — | — |
| 2008-06-06 | $14.75 | $21.91 | 1,278,600 | — | — |
| 2008-06-05 | $14.98 | $22.25 | 508,500 | — | — |
| 2008-06-04 | $14.66 | $21.78 | 821,500 | — | — |
| 2008-06-03 | $14.84 | $22.04 | 645,800 | — | — |
| 2008-06-02 | $14.93 | $22.18 | 510,600 | — | — |
| 2008-05-30 | $15.38 | $22.85 | 703,900 | — | — |
| 2008-05-29 | $15.69 | $23.31 | 959,000 | — | — |
| 2008-05-28 | $15.43 | $22.92 | 470,500 | — | — |
| 2008-05-27 | $15.76 | $23.41 | 530,300 | — | — |
| 2008-05-23 | $15.63 | $23.22 | 601,300 | — | — |
| 2008-05-22 | $15.98 | $23.74 | 843,200 | — | — |
| 2008-05-21 | $15.45 | $22.95 | 633,300 | — | — |
| 2008-05-20 | $15.60 | $23.17 | 832,200 | — | — |
| 2008-05-19 | $15.36 | $22.82 | 739,700 | — | — |
| 2008-05-16 | $15.60 | $23.17 | 672,700 | — | — |
| 2008-05-15 | $15.92 | $23.65 | 788,900 | — | — |
| 2008-05-14 | $16.30 | $24.21 | 504,400 | — | — |
| 2008-05-13 | $16.48 | $24.48 | 688,400 | — | — |
| 2008-05-12 | $16.51 | $24.52 | 586,800 | — | — |
| 2008-05-09 | $16.10 | $23.92 | 647,300 | — | — |
| 2008-05-08 | $16.36 | $24.30 | 557,700 | — | — |
| 2008-05-07 | $16.55 | $24.58 | 792,500 | — | — |
| 2008-05-06 | $16.97 | $25.21 | 811,500 | — | — |
| 2008-05-05 | $17.16 | $25.49 | 559,800 | — | — |
| 2008-05-02 | $17.57 | $26.10 | 792,300 | — | — |
| 2008-05-01 | $18.08 | $26.86 | 822,700 | — | — |
| 2008-04-30 | $17.05 | $25.33 | 758,400 | — | — |
| 2008-04-29 | $17.37 | $25.80 | 943,800 | — | — |
| 2008-04-28 | $17.59 | $26.13 | 512,300 | — | — |
| 2008-04-25 | $17.17 | $25.50 | 851,500 | — | — |
| 2008-04-24 | $17.40 | $25.85 | 844,700 | — | — |
| 2008-04-23 | $16.81 | $24.97 | 911,900 | — | — |
| 2008-04-22 | $17.00 | $25.25 | 1,097,600 | — | — |
| 2008-04-21 | $16.94 | $25.16 | 1,392,900 | — | — |
| 2008-04-18 | $17.70 | $26.29 | 3,021,700 | — | — |
| 2008-04-17 | $16.01 | $23.78 | 1,216,500 | — | — |
| 2008-04-16 | $16.41 | $24.38 | 1,766,800 | — | — |
| 2008-04-15 | $16.66 | $24.75 | 660,300 | — | — |
| 2008-04-14 | $16.50 | $24.51 | 858,700 | — | — |
| 2008-04-11 | $17.22 | $25.58 | 1,454,800 | — | — |
| 2008-04-10 | $17.51 | $26.01 | 1,885,500 | — | — |
| 2008-04-09 | $17.51 | $26.01 | 946,700 | — | — |
| 2008-04-08 | $18.52 | $27.35 | 1,153,300 | — | — |
| 2008-04-07 | $19.34 | $28.57 | 1,265,900 | — | — |
| 2008-04-04 | $19.88 | $29.36 | 1,107,600 | — | — |
| 2008-04-03 | $21.30 | $31.46 | 496,100 | — | — |
| 2008-04-02 | $21.94 | $32.41 | 618,900 | — | — |
| 2008-04-01 | $21.44 | $31.67 | 939,700 | — | — |
| 2008-03-31 | $20.73 | $30.62 | 732,000 | — | — |
| 2008-03-28 | $20.36 | $30.07 | 636,900 | — | — |
| 2008-03-27 | $21.65 | $31.98 | 529,900 | — | — |
| 2008-03-26 | $22.29 | $32.92 | 307,300 | — | — |
| 2008-03-25 | $23.25 | $34.34 | 423,600 | — | — |
| 2008-03-24 | $23.46 | $34.65 | 450,800 | — | — |
| 2008-03-20 | $23.09 | $34.10 | 1,198,200 | — | — |
| 2008-03-19 | $21.69 | $32.04 | 531,000 | — | — |
| 2008-03-18 | $22.17 | $32.75 | 600,300 | — | — |
| 2008-03-17 | $20.91 | $30.88 | 842,600 | — | — |
| 2008-03-14 | $21.44 | $31.67 | 963,900 | — | — |
| 2008-03-13 | $22.22 | $32.82 | 858,900 | — | — |
| 2008-03-12 | $21.74 | $32.11 | 914,800 | — | — |
| 2008-03-11 | $22.49 | $33.22 | 806,800 | — | — |
| 2008-03-10 | $20.70 | $30.57 | 551,300 | — | — |
| 2008-03-07 | $20.78 | $30.69 | 556,200 | — | — |
| 2008-03-06 | $20.23 | $29.88 | 618,400 | — | — |
| 2008-03-05 | $21.00 | $31.02 | 533,700 | — | — |
| 2008-03-04 | $21.30 | $31.46 | 861,400 | — | — |
| 2008-03-03 | $21.57 | $31.86 | 475,800 | — | — |
| 2008-02-29 | $21.92 | $32.38 | 538,400 | — | — |
| 2008-02-28 | $22.83 | $33.72 | 673,600 | — | — |
| 2008-02-27 | $23.78 | $35.12 | 368,500 | — | — |
| 2008-02-26 | $24.22 | $35.77 | 292,000 | — | — |
| 2008-02-25 | $24.04 | $35.51 | 370,300 | — | — |
| 2008-02-22 | $23.55 | $34.78 | 565,400 | — | — |
| 2008-02-21 | $23.37 | $34.52 | 446,800 | — | — |
| 2008-02-20 | $24.41 | $36.05 | 358,200 | — | — |
| 2008-02-19 | $23.66 | $34.95 | 411,900 | — | — |
| 2008-02-15 | $24.33 | $35.94 | 562,300 | — | — |
| 2008-02-14 | $24.35 | $35.97 | 472,900 | — | — |
| 2008-02-13 | $25.11 | $37.09 | 386,100 | — | — |
| 2008-02-12 | $24.97 | $36.88 | 594,200 | — | — |
| 2008-02-11 | $24.26 | $35.83 | 475,400 | — | — |
| 2008-02-08 | $24.88 | $36.75 | 970,600 | — | — |
| 2008-02-07 | $25.71 | $37.97 | 664,100 | — | — |
| 2008-02-06 | $25.59 | $37.80 | 412,700 | — | — |
| 2008-02-05 | $26.26 | $38.79 | 1,070,700 | — | — |
| 2008-02-04 | $27.61 | $40.78 | 1,330,400 | — | — |
| 2008-02-01 | $27.40 | $40.47 | 1,166,800 | — | — |
| 2008-01-31 | $25.93 | $38.30 | 1,293,100 | — | — |
| 2008-01-30 | $24.27 | $35.85 | 505,700 | — | — |
| 2008-01-29 | $24.20 | $35.74 | 997,300 | — | — |
| 2008-01-28 | $24.53 | $36.23 | 669,200 | — | — |
| 2008-01-25 | $23.95 | $35.37 | 846,500 | — | — |
| 2008-01-24 | $25.42 | $37.55 | 831,500 | — | — |
| 2008-01-23 | $25.71 | $37.97 | 1,174,700 | — | — |
| 2008-01-22 | $23.12 | $34.15 | 706,600 | — | — |
| 2008-01-18 | $22.61 | $33.40 | 969,800 | — | — |
| 2008-01-17 | $23.00 | $33.97 | 1,219,000 | — | — |
| 2008-01-16 | $23.47 | $34.67 | 727,100 | — | — |
| 2008-01-15 | $22.70 | $33.53 | 841,800 | — | — |
| 2008-01-14 | $23.41 | $34.58 | 529,200 | — | — |
| 2008-01-11 | $23.54 | $34.77 | 704,000 | — | — |
| 2008-01-10 | $23.84 | $35.21 | 854,100 | — | — |
| 2008-01-09 | $23.49 | $34.54 | 911,700 | — | — |
| 2008-01-08 | $22.93 | $33.72 | 527,200 | — | — |
| 2008-01-07 | $24.10 | $35.44 | 1,052,300 | — | — |
| 2008-01-04 | $23.78 | $34.97 | 916,600 | — | — |
| 2008-01-03 | $24.75 | $36.39 | 702,100 | — | — |
| 2008-01-02 | $25.58 | $37.61 | 478,900 | — | — |