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
- 2003-07-18 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 | $21.45 | $30.04 | 1,307,722 | — | — |
| 2008-12-30 | $21.35 | $29.91 | 1,719,508 | — | — |
| 2008-12-29 | $21.13 | $29.60 | 621,388 | — | — |
| 2008-12-26 | $20.97 | $29.37 | 365,458 | — | — |
| 2008-12-24 | $20.78 | $29.10 | 744,080 | — | — |
| 2008-12-23 | $20.90 | $29.27 | 1,047,065 | — | — |
| 2008-12-22 | $20.73 | $29.04 | 1,263,285 | — | — |
| 2008-12-19 | $21.63 | $30.29 | 551,642 | — | — |
| 2008-12-18 | $21.64 | $30.31 | 1,371,359 | — | — |
| 2008-12-17 | $21.48 | $30.08 | 1,916,674 | — | — |
| 2008-12-16 | $22.15 | $31.03 | 1,613,471 | — | — |
| 2008-12-15 | $20.60 | $28.85 | 1,432,014 | — | — |
| 2008-12-12 | $21.66 | $30.33 | 1,872,455 | — | — |
| 2008-12-11 | $21.22 | $29.72 | 1,403,723 | — | — |
| 2008-12-10 | $22.16 | $31.05 | 1,966,274 | — | — |
| 2008-12-09 | $21.61 | $30.28 | 2,126,349 | — | — |
| 2008-12-08 | $22.25 | $31.16 | 1,818,564 | — | — |
| 2008-12-05 | $21.46 | $30.06 | 1,175,866 | — | — |
| 2008-12-04 | $21.35 | $29.91 | 1,121,684 | — | — |
| 2008-12-03 | $21.38 | $29.95 | 1,025,028 | — | — |
| 2008-12-02 | $21.26 | $29.77 | 1,069,102 | — | — |
| 2008-12-01 | $20.16 | $28.23 | 1,799,145 | — | — |
| 2008-11-28 | $21.50 | $30.12 | 643,061 | — | — |
| 2008-11-26 | $21.77 | $30.49 | 1,636,525 | — | — |
| 2008-11-25 | $21.75 | $30.47 | 1,601,907 | — | — |
| 2008-11-24 | $23.17 | $32.45 | 2,555,080 | — | — |
| 2008-11-21 | $21.56 | $30.20 | 2,318,569 | — | — |
| 2008-11-20 | $20.39 | $28.56 | 1,400,159 | — | — |
| 2008-11-19 | $20.45 | $28.64 | 1,870,564 | — | — |
| 2008-11-18 | $21.96 | $30.76 | 1,312,013 | — | — |
| 2008-11-17 | $22.08 | $30.93 | 1,261,104 | — | — |
| 2008-11-14 | $21.61 | $30.28 | 2,314,132 | — | — |
| 2008-11-13 | $22.48 | $31.49 | 2,989,848 | — | — |
| 2008-11-12 | $20.36 | $28.52 | 1,227,358 | — | — |
| 2008-11-11 | $20.36 | $28.52 | 1,239,140 | — | — |
| 2008-11-10 | $20.79 | $29.12 | 934,773 | — | — |
| 2008-11-07 | $20.69 | $28.99 | 2,210,058 | — | — |
| 2008-11-06 | $20.01 | $28.02 | 1,641,616 | — | — |
| 2008-11-05 | $20.94 | $29.33 | 1,376,959 | — | — |
| 2008-11-04 | $22.78 | $31.91 | 1,353,104 | — | — |
| 2008-11-03 | $22.11 | $30.97 | 1,530,415 | — | — |
| 2008-10-31 | $22.63 | $31.70 | 2,981,775 | — | — |
| 2008-10-30 | $22.52 | $31.55 | 2,628,244 | — | — |
| 2008-10-29 | $20.61 | $28.87 | 2,070,493 | — | — |
| 2008-10-28 | $20.82 | $29.16 | 2,899,811 | — | — |
| 2008-10-27 | $19.13 | $26.79 | 1,646,998 | — | — |
| 2008-10-24 | $18.97 | $26.58 | 1,752,818 | — | — |
| 2008-10-23 | $20.56 | $28.79 | 2,604,026 | — | — |
| 2008-10-22 | $20.61 | $28.87 | 2,160,385 | — | — |
| 2008-10-21 | $20.49 | $28.70 | 1,532,888 | — | — |
| 2008-10-20 | $20.58 | $28.83 | 915,427 | — | — |
| 2008-10-17 | $19.51 | $27.33 | 2,108,239 | — | — |
| 2008-10-16 | $20.24 | $28.35 | 2,985,557 | — | — |
| 2008-10-15 | $19.17 | $26.85 | 2,220,968 | — | — |
| 2008-10-14 | $24.64 | $32.39 | 2,642,666 | — | — |
| 2008-10-13 | $26.19 | $34.44 | 2,521,137 | — | — |
| 2008-10-10 | $24.55 | $32.28 | 2,089,229 | — | — |
| 2008-10-09 | $23.75 | $31.23 | 1,712,145 | — | — |
| 2008-10-08 | $25.53 | $33.58 | 2,380,512 | — | — |
| 2008-10-07 | $24.86 | $32.69 | 2,360,888 | — | — |
| 2008-10-06 | $25.77 | $33.89 | 3,181,848 | — | — |
| 2008-10-03 | $25.95 | $34.13 | 1,322,477 | — | — |
| 2008-10-02 | $26.10 | $34.32 | 1,226,292 | — | — |
| 2008-10-01 | $26.72 | $35.13 | 1,445,502 | — | — |
| 2008-09-30 | $26.90 | $35.37 | 1,037,442 | — | — |
| 2008-09-29 | $25.60 | $33.66 | 1,405,198 | — | — |
| 2008-09-26 | $27.27 | $35.86 | 1,033,130 | — | — |
| 2008-09-25 | $27.26 | $35.85 | 1,759,138 | — | — |
| 2008-09-24 | $26.01 | $34.20 | 1,674,921 | — | — |
| 2008-09-23 | $25.58 | $33.64 | 826,944 | — | — |
| 2008-09-22 | $26.20 | $34.46 | 1,809,650 | — | — |
| 2008-09-19 | $27.55 | $36.22 | 1,617,720 | — | — |
| 2008-09-18 | $27.40 | $36.03 | 1,840,538 | — | — |
| 2008-09-17 | $24.75 | $32.54 | 1,463,631 | — | — |
| 2008-09-16 | $25.68 | $33.77 | 1,818,626 | — | — |
| 2008-09-15 | $26.03 | $34.23 | 1,197,604 | — | — |
| 2008-09-12 | $27.35 | $35.97 | 1,237,732 | — | — |
| 2008-09-11 | $27.26 | $35.85 | 1,160,468 | — | — |
| 2008-09-10 | $28.00 | $36.82 | 920,225 | — | — |
| 2008-09-09 | $27.68 | $36.40 | 684,383 | — | — |
| 2008-09-08 | $28.16 | $37.03 | 997,490 | — | — |
| 2008-09-05 | $28.07 | $36.91 | 964,138 | — | — |
| 2008-09-04 | $27.25 | $35.83 | 924,537 | — | — |
| 2008-09-03 | $28.07 | $36.91 | 473,885 | — | — |
| 2008-09-02 | $27.86 | $36.64 | 886,785 | — | — |
| 2008-08-29 | $28.11 | $36.97 | 358,692 | — | — |
| 2008-08-28 | $28.47 | $37.43 | 798,872 | — | — |
| 2008-08-27 | $28.14 | $37.00 | 445,548 | — | — |
| 2008-08-26 | $27.70 | $36.43 | 604,918 | — | — |
| 2008-08-25 | $27.65 | $36.35 | 630,966 | — | — |
| 2008-08-22 | $27.57 | $36.25 | 395,476 | — | — |
| 2008-08-21 | $27.19 | $35.76 | 833,456 | — | — |
| 2008-08-20 | $27.85 | $36.62 | 945,921 | — | — |
| 2008-08-19 | $27.84 | $36.61 | 939,937 | — | — |
| 2008-08-18 | $28.18 | $37.06 | 638,798 | — | — |
| 2008-08-15 | $28.55 | $37.53 | 551,590 | — | — |
| 2008-08-14 | $28.49 | $37.46 | 540,677 | — | — |
| 2008-08-13 | $28.33 | $37.25 | 629,822 | — | — |
| 2008-08-12 | $28.44 | $37.40 | 1,134,507 | — | — |
| 2008-08-11 | $29.07 | $38.22 | 894,705 | — | — |
| 2008-08-08 | $28.69 | $37.73 | 3,127,815 | — | — |
| 2008-08-07 | $27.73 | $36.46 | 2,477,753 | — | — |
| 2008-08-06 | $28.90 | $38.00 | 1,134,947 | — | — |
| 2008-08-05 | $29.44 | $38.72 | 726,711 | — | — |
| 2008-08-04 | $28.85 | $37.94 | 712,719 | — | — |
| 2008-08-01 | $28.37 | $37.31 | 643,374 | — | — |
| 2008-07-31 | $28.62 | $37.64 | 735,159 | — | — |
| 2008-07-30 | $29.11 | $38.28 | 944,513 | — | — |
| 2008-07-29 | $28.89 | $37.98 | 929,729 | — | — |
| 2008-07-28 | $27.73 | $36.46 | 1,334,005 | — | — |
| 2008-07-25 | $28.32 | $37.24 | 947,681 | — | — |
| 2008-07-24 | $27.75 | $36.49 | 1,140,491 | — | — |
| 2008-07-23 | $28.61 | $37.62 | 1,104,675 | — | — |
| 2008-07-22 | $28.67 | $37.70 | 1,020,986 | — | — |
| 2008-07-21 | $28.26 | $37.16 | 770,976 | — | — |
| 2008-07-18 | $27.60 | $36.29 | 1,069,123 | — | — |
| 2008-07-17 | $27.72 | $36.44 | 1,071,059 | — | — |
| 2008-07-16 | $27.76 | $36.50 | 1,686,537 | — | — |
| 2008-07-15 | $26.78 | $35.22 | 1,507,719 | — | — |
| 2008-07-14 | $27.02 | $35.53 | 835,920 | — | — |
| 2008-07-11 | $27.45 | $36.10 | 1,387,422 | — | — |
| 2008-07-10 | $27.70 | $36.43 | 888,369 | — | — |
| 2008-07-09 | $27.51 | $36.18 | 1,099,043 | — | — |
| 2008-07-08 | $27.81 | $36.56 | 1,580,496 | — | — |
| 2008-07-07 | $27.83 | $36.59 | 1,394,286 | — | — |
| 2008-07-03 | $28.11 | $36.97 | 1,172,700 | — | — |
| 2008-07-02 | $27.75 | $36.49 | 1,003,298 | — | — |
| 2008-07-01 | $28.06 | $36.89 | 1,062,875 | — | — |
| 2008-06-30 | $28.83 | $37.91 | 1,050,731 | — | — |
| 2008-06-27 | $27.91 | $36.70 | 1,339,461 | — | — |
| 2008-06-26 | $27.47 | $36.12 | 1,438,814 | — | — |
| 2008-06-25 | $28.52 | $37.51 | 1,930,739 | — | — |
| 2008-06-24 | $27.89 | $36.67 | 1,499,095 | — | — |
| 2008-06-23 | $27.48 | $36.13 | 891,713 | — | — |
| 2008-06-20 | $27.37 | $36.00 | 961,146 | — | — |
| 2008-06-19 | $28.34 | $37.27 | 602,366 | — | — |
| 2008-06-18 | $28.37 | $37.31 | 1,105,027 | — | — |
| 2008-06-17 | $28.77 | $37.83 | 1,662,073 | — | — |
| 2008-06-16 | $27.89 | $36.67 | 1,069,123 | — | — |
| 2008-06-13 | $28.03 | $36.86 | 1,051,611 | — | — |
| 2008-06-12 | $27.56 | $36.24 | 1,218,372 | — | — |
| 2008-06-11 | $27.85 | $36.62 | 1,119,107 | — | — |
| 2008-06-10 | $27.49 | $36.15 | 764,816 | — | — |
| 2008-06-09 | $28.28 | $37.19 | 696,703 | — | — |
| 2008-06-06 | $28.09 | $36.94 | 821,136 | — | — |
| 2008-06-05 | $28.92 | $38.03 | 603,334 | — | — |
| 2008-06-04 | $27.94 | $36.74 | 541,117 | — | — |
| 2008-06-03 | $27.57 | $36.25 | 426,980 | — | — |
| 2008-06-02 | $28.19 | $37.07 | 856,337 | — | — |
| 2008-05-30 | $28.15 | $37.01 | 892,241 | — | — |
| 2008-05-29 | $28.37 | $37.31 | 655,431 | — | — |
| 2008-05-28 | $28.47 | $37.43 | 508,821 | — | — |
| 2008-05-27 | $28.48 | $37.45 | 626,654 | — | — |
| 2008-05-23 | $28.09 | $36.94 | 372,772 | — | — |
| 2008-05-22 | $28.76 | $37.82 | 842,608 | — | — |
| 2008-05-21 | $28.24 | $37.13 | 711,487 | — | — |
| 2008-05-20 | $28.56 | $37.55 | 764,640 | — | — |
| 2008-05-19 | $29.60 | $38.92 | 1,114,443 | — | — |
| 2008-05-16 | $29.26 | $38.48 | 306,859 | — | — |
| 2008-05-15 | $29.09 | $38.25 | 939,497 | — | — |
| 2008-05-14 | $28.91 | $38.01 | 476,349 | — | — |
| 2008-05-13 | $28.75 | $37.80 | 798,784 | — | — |
| 2008-05-12 | $28.56 | $37.55 | 1,203,324 | — | — |
| 2008-05-09 | $28.61 | $37.62 | 930,081 | — | — |
| 2008-05-08 | $28.25 | $37.15 | 620,318 | — | — |
| 2008-05-07 | $28.39 | $37.33 | 1,201,212 | — | — |
| 2008-05-06 | $29.12 | $38.30 | 903,329 | — | — |
| 2008-05-05 | $28.56 | $37.55 | 723,719 | — | — |
| 2008-05-02 | $29.15 | $38.33 | 855,281 | — | — |
| 2008-05-01 | $29.23 | $38.43 | 1,036,298 | — | — |
| 2008-04-30 | $28.99 | $38.12 | 1,865,795 | — | — |
| 2008-04-29 | $29.41 | $38.67 | 2,482,153 | — | — |
| 2008-04-28 | $30.17 | $39.67 | 3,381,434 | — | — |
| 2008-04-25 | $29.49 | $38.78 | 2,155,406 | — | — |
| 2008-04-24 | $29.66 | $39.00 | 2,614,858 | — | — |
| 2008-04-23 | $30.22 | $39.73 | 4,391,156 | — | — |
| 2008-04-22 | $29.11 | $38.28 | 580,542 | — | — |
| 2008-04-21 | $29.12 | $38.30 | 1,022,130 | — | — |
| 2008-04-18 | $29.47 | $38.75 | 1,941,387 | — | — |
| 2008-04-17 | $29.35 | $38.60 | 2,318,207 | — | — |
| 2008-04-16 | $29.68 | $39.03 | 3,326,697 | — | — |
| 2008-04-15 | $28.43 | $37.39 | 1,049,850 | — | — |
| 2008-04-14 | $28.27 | $37.18 | 1,961,364 | — | — |
| 2008-04-11 | $27.58 | $36.26 | 1,919,563 | — | — |
| 2008-04-10 | $28.47 | $37.43 | 1,440,310 | — | — |
| 2008-04-09 | $27.90 | $36.68 | 1,221,452 | — | — |
| 2008-04-08 | $28.64 | $37.65 | 1,266,685 | — | — |
| 2008-04-07 | $29.39 | $38.64 | 863,201 | — | — |
| 2008-04-04 | $29.33 | $38.57 | 709,903 | — | — |
| 2008-04-03 | $29.32 | $38.55 | 784,968 | — | — |
| 2008-04-02 | $29.12 | $38.30 | 951,202 | — | — |
| 2008-04-01 | $29.44 | $38.72 | 1,969,020 | — | — |
| 2008-03-31 | $29.57 | $38.88 | 1,624,584 | — | — |
| 2008-03-28 | $29.44 | $38.72 | 1,138,027 | — | — |
| 2008-03-27 | $29.06 | $38.21 | 2,210,318 | — | — |
| 2008-03-26 | $29.47 | $38.75 | 3,101,855 | — | — |
| 2008-03-25 | $29.59 | $38.91 | 3,006,022 | — | — |
| 2008-03-24 | $30.27 | $39.81 | 2,507,761 | — | — |
| 2008-03-20 | $28.49 | $37.46 | 3,308,657 | — | — |
| 2008-03-19 | $27.73 | $36.46 | 4,320,051 | — | — |
| 2008-03-18 | $28.31 | $37.22 | 3,012,534 | — | — |
| 2008-03-17 | $27.49 | $36.15 | 1,556,824 | — | — |
| 2008-03-14 | $27.74 | $36.47 | 1,682,225 | — | — |
| 2008-03-13 | $27.85 | $36.62 | 1,295,021 | — | — |
| 2008-03-12 | $27.81 | $36.56 | 3,740,829 | — | — |
| 2008-03-11 | $28.48 | $37.45 | 5,826,098 | — | — |
| 2008-03-10 | $26.90 | $35.37 | 3,384,514 | — | — |
| 2008-03-07 | $27.68 | $36.40 | 2,151,006 | — | — |
| 2008-03-06 | $28.22 | $37.10 | 2,842,340 | — | — |
| 2008-03-05 | $28.17 | $37.04 | 2,388,872 | — | — |
| 2008-03-04 | $28.03 | $36.86 | 3,648,692 | — | — |
| 2008-03-03 | $27.85 | $36.62 | 2,553,874 | — | — |
| 2008-02-29 | $27.89 | $36.67 | 3,521,971 | — | — |
| 2008-02-28 | $27.82 | $36.58 | 1,532,887 | — | — |
| 2008-02-27 | $28.30 | $37.21 | 3,788,262 | — | — |
| 2008-02-26 | $28.50 | $37.48 | 4,436,212 | — | — |
| 2008-02-25 | $27.84 | $36.61 | 4,697,223 | — | — |
| 2008-02-22 | $26.10 | $34.32 | 3,476,651 | — | — |
| 2008-02-21 | $25.40 | $33.40 | 1,699,649 | — | — |
| 2008-02-20 | $25.07 | $32.96 | 1,261,757 | — | — |
| 2008-02-19 | $24.84 | $32.66 | 747,215 | — | — |
| 2008-02-15 | $24.82 | $32.63 | 1,356,270 | — | — |
| 2008-02-14 | $24.68 | $32.45 | 1,521,447 | — | — |
| 2008-02-13 | $24.99 | $32.86 | 3,857,959 | — | — |
| 2008-02-12 | $24.61 | $32.36 | 3,093,143 | — | — |
| 2008-02-11 | $23.57 | $30.99 | 792,360 | — | — |
| 2008-02-08 | $23.24 | $30.56 | 1,084,963 | — | — |
| 2008-02-07 | $23.19 | $30.50 | 1,116,555 | — | — |
| 2008-02-06 | $22.87 | $30.08 | 871,209 | — | — |
| 2008-02-05 | $22.82 | $30.00 | 1,184,052 | — | — |
| 2008-02-04 | $23.86 | $31.38 | 754,080 | — | — |
| 2008-02-01 | $24.10 | $31.69 | 2,545,513 | — | — |
| 2008-01-31 | $23.86 | $31.38 | 1,996,828 | — | — |
| 2008-01-30 | $23.47 | $30.86 | 2,346,983 | — | — |
| 2008-01-29 | $23.64 | $31.08 | 1,672,193 | — | — |
| 2008-01-28 | $23.80 | $31.29 | 1,970,692 | — | — |
| 2008-01-25 | $23.06 | $30.32 | 3,054,599 | — | — |
| 2008-01-24 | $24.49 | $32.20 | 2,886,429 | — | — |
| 2008-01-23 | $24.99 | $32.86 | 3,977,992 | — | — |
| 2008-01-22 | $24.58 | $32.32 | 3,986,968 | — | — |
| 2008-01-18 | $23.24 | $30.56 | 1,784,218 | — | — |
| 2008-01-17 | $22.99 | $30.23 | 2,931,397 | — | — |
| 2008-01-16 | $23.81 | $31.30 | 2,714,475 | — | — |
| 2008-01-15 | $24.01 | $31.57 | 2,737,443 | — | — |
| 2008-01-14 | $24.37 | $32.05 | 860,209 | — | — |
| 2008-01-11 | $23.81 | $31.30 | 250,451 | — | — |
| 2008-01-10 | $23.58 | $31.01 | 879,305 | — | — |
| 2008-01-09 | $23.69 | $31.15 | 604,742 | — | — |
| 2008-01-08 | $22.16 | $29.14 | 53,769 | — | — |
| 2008-01-07 | $21.70 | $28.54 | 616,710 | — | — |
| 2008-01-04 | $21.62 | $28.44 | 217,274 | — | — |
| 2008-01-03 | $21.93 | $28.84 | 778,280 | — | — |
| 2008-01-02 | $22.22 | $29.21 | 108,769 | — | — |