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
- 1998-03-27 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 | $17.68 | $18.20 | 323,000 | — | — |
| 2008-12-30 | $17.45 | $17.96 | 171,800 | — | — |
| 2008-12-29 | $16.91 | $17.39 | 354,800 | — | — |
| 2008-12-26 | $17.23 | $17.73 | 90,400 | — | — |
| 2008-12-24 | $16.72 | $17.20 | 80,400 | — | — |
| 2008-12-23 | $16.62 | $17.10 | 340,200 | — | — |
| 2008-12-22 | $17.25 | $17.75 | 364,800 | — | — |
| 2008-12-19 | $17.90 | $18.42 | 496,600 | — | — |
| 2008-12-18 | $17.93 | $18.45 | 705,600 | — | — |
| 2008-12-17 | $18.13 | $18.65 | 544,400 | — | — |
| 2008-12-16 | $17.78 | $18.29 | 624,200 | — | — |
| 2008-12-15 | $16.56 | $17.03 | 774,000 | — | — |
| 2008-12-12 | $17.27 | $17.77 | 583,200 | — | — |
| 2008-12-11 | $16.96 | $17.45 | 593,400 | — | — |
| 2008-12-10 | $18.35 | $18.88 | 653,600 | — | — |
| 2008-12-09 | $17.55 | $18.06 | 715,800 | — | — |
| 2008-12-08 | $18.38 | $18.91 | 519,200 | — | — |
| 2008-12-05 | $17.65 | $18.16 | 419,800 | — | — |
| 2008-12-04 | $16.68 | $17.17 | 513,200 | — | — |
| 2008-12-03 | $16.46 | $16.93 | 598,000 | — | — |
| 2008-12-02 | $16.66 | $17.14 | 841,400 | — | — |
| 2008-12-01 | $14.47 | $14.88 | 612,400 | — | — |
| 2008-11-28 | $15.78 | $16.23 | 111,000 | — | — |
| 2008-11-26 | $15.90 | $16.36 | 546,600 | — | — |
| 2008-11-25 | $14.92 | $15.35 | 1,324,400 | — | — |
| 2008-11-24 | $15.42 | $15.87 | 1,312,800 | — | — |
| 2008-11-21 | $17.41 | $17.91 | 763,600 | — | — |
| 2008-11-20 | $15.92 | $16.38 | 395,400 | — | — |
| 2008-11-19 | $15.58 | $16.03 | 797,000 | — | — |
| 2008-11-18 | $17.65 | $18.16 | 893,400 | — | — |
| 2008-11-17 | $17.88 | $18.39 | 459,600 | — | — |
| 2008-11-14 | $18.00 | $18.52 | 827,200 | — | — |
| 2008-11-13 | $18.92 | $19.46 | 586,600 | — | — |
| 2008-11-12 | $16.98 | $17.47 | 505,400 | — | — |
| 2008-11-11 | $17.38 | $17.88 | 527,000 | — | — |
| 2008-11-10 | $16.68 | $17.17 | 274,000 | — | — |
| 2008-11-07 | $17.31 | $17.73 | 169,200 | — | — |
| 2008-11-06 | $16.84 | $17.25 | 245,800 | — | — |
| 2008-11-05 | $17.18 | $17.60 | 354,800 | — | — |
| 2008-11-04 | $18.44 | $18.89 | 430,600 | — | — |
| 2008-11-03 | $18.08 | $18.51 | 357,200 | — | — |
| 2008-10-31 | $18.43 | $18.88 | 450,600 | — | — |
| 2008-10-30 | $17.73 | $18.16 | 302,200 | — | — |
| 2008-10-29 | $18.65 | $19.10 | 584,200 | — | — |
| 2008-10-28 | $18.71 | $19.16 | 1,361,200 | — | — |
| 2008-10-27 | $16.30 | $16.69 | 737,600 | — | — |
| 2008-10-24 | $15.68 | $16.05 | 1,582,400 | — | — |
| 2008-10-23 | $15.52 | $15.90 | 794,600 | — | — |
| 2008-10-22 | $15.29 | $15.66 | 611,200 | — | — |
| 2008-10-21 | $15.88 | $16.26 | 547,800 | — | — |
| 2008-10-20 | $16.42 | $16.82 | 694,800 | — | — |
| 2008-10-17 | $17.34 | $17.76 | 566,200 | — | — |
| 2008-10-16 | $17.04 | $17.45 | 690,800 | — | — |
| 2008-10-15 | $16.03 | $16.41 | 693,400 | — | — |
| 2008-10-14 | $16.98 | $17.39 | 484,800 | — | — |
| 2008-10-13 | $18.19 | $18.63 | 628,600 | — | — |
| 2008-10-10 | $17.86 | $18.29 | 775,400 | — | — |
| 2008-10-09 | $16.88 | $17.29 | 822,400 | — | — |
| 2008-10-08 | $17.45 | $17.87 | 724,600 | — | — |
| 2008-10-07 | $17.38 | $17.80 | 443,000 | — | — |
| 2008-10-06 | $18.23 | $18.67 | 653,800 | — | — |
| 2008-10-03 | $19.02 | $19.48 | 401,400 | — | — |
| 2008-10-02 | $19.92 | $20.41 | 421,600 | — | — |
| 2008-10-01 | $20.45 | $20.94 | 485,200 | — | — |
| 2008-09-30 | $20.98 | $21.49 | 290,000 | — | — |
| 2008-09-29 | $20.67 | $21.17 | 444,400 | — | — |
| 2008-09-26 | $21.72 | $22.25 | 261,200 | — | — |
| 2008-09-25 | $21.90 | $22.43 | 425,600 | — | — |
| 2008-09-24 | $21.45 | $21.97 | 408,400 | — | — |
| 2008-09-23 | $21.83 | $22.36 | 543,000 | — | — |
| 2008-09-22 | $22.08 | $22.61 | 732,800 | — | — |
| 2008-09-19 | $23.49 | $24.06 | 1,975,200 | — | — |
| 2008-09-18 | $23.12 | $23.68 | 1,878,000 | — | — |
| 2008-09-17 | $21.08 | $21.59 | 975,600 | — | — |
| 2008-09-16 | $21.65 | $22.17 | 1,014,800 | — | — |
| 2008-09-15 | $20.79 | $21.29 | 529,400 | — | — |
| 2008-09-12 | $20.94 | $21.45 | 303,200 | — | — |
| 2008-09-11 | $21.26 | $21.77 | 676,000 | — | — |
| 2008-09-10 | $20.71 | $21.21 | 243,800 | — | — |
| 2008-09-09 | $20.56 | $21.06 | 597,200 | — | — |
| 2008-09-08 | $20.72 | $21.22 | 638,600 | — | — |
| 2008-09-05 | $20.03 | $20.51 | 603,600 | — | — |
| 2008-09-04 | $20.26 | $20.76 | 580,200 | — | — |
| 2008-09-03 | $20.75 | $21.25 | 564,600 | — | — |
| 2008-09-02 | $20.62 | $21.11 | 517,800 | — | — |
| 2008-08-29 | $20.20 | $20.68 | 187,200 | — | — |
| 2008-08-28 | $20.37 | $20.86 | 311,000 | — | — |
| 2008-08-27 | $20.04 | $20.52 | 435,800 | — | — |
| 2008-08-26 | $19.77 | $20.25 | 733,200 | — | — |
| 2008-08-25 | $19.83 | $20.30 | 630,000 | — | — |
| 2008-08-22 | $20.43 | $20.93 | 572,600 | — | — |
| 2008-08-21 | $20.20 | $20.68 | 846,400 | — | — |
| 2008-08-20 | $20.10 | $20.59 | 420,200 | — | — |
| 2008-08-19 | $20.33 | $20.82 | 521,800 | — | — |
| 2008-08-18 | $20.10 | $20.59 | 348,800 | — | — |
| 2008-08-15 | $20.27 | $20.76 | 451,800 | — | — |
| 2008-08-14 | $20.16 | $20.65 | 394,000 | — | — |
| 2008-08-13 | $19.71 | $20.18 | 587,800 | — | — |
| 2008-08-12 | $20.07 | $20.56 | 687,400 | — | — |
| 2008-08-11 | $20.64 | $21.05 | 1,551,200 | — | — |
| 2008-08-08 | $20.28 | $20.69 | 916,800 | — | — |
| 2008-08-07 | $19.40 | $19.79 | 682,200 | — | — |
| 2008-08-06 | $19.69 | $20.09 | 744,200 | — | — |
| 2008-08-05 | $19.67 | $20.06 | 982,000 | — | — |
| 2008-08-04 | $18.75 | $19.13 | 753,800 | — | — |
| 2008-08-01 | $18.79 | $19.17 | 602,400 | — | — |
| 2008-07-31 | $18.66 | $19.03 | 801,000 | — | — |
| 2008-07-30 | $18.88 | $19.26 | 908,800 | — | — |
| 2008-07-29 | $18.61 | $18.99 | 1,185,400 | — | — |
| 2008-07-28 | $17.84 | $18.20 | 1,540,000 | — | — |
| 2008-07-25 | $18.32 | $18.69 | 3,230,000 | — | — |
| 2008-07-24 | $19.91 | $20.31 | 1,102,600 | — | — |
| 2008-07-23 | $20.79 | $21.21 | 914,200 | — | — |
| 2008-07-22 | $20.36 | $20.77 | 1,025,400 | — | — |
| 2008-07-21 | $19.08 | $19.47 | 687,200 | — | — |
| 2008-07-18 | $19.25 | $19.64 | 593,200 | — | — |
| 2008-07-17 | $19.32 | $19.71 | 909,200 | — | — |
| 2008-07-16 | $18.71 | $19.08 | 766,400 | — | — |
| 2008-07-15 | $17.86 | $18.22 | 1,116,400 | — | — |
| 2008-07-14 | $16.86 | $17.20 | 809,000 | — | — |
| 2008-07-11 | $17.09 | $17.44 | 625,800 | — | — |
| 2008-07-10 | $17.56 | $17.91 | 724,200 | — | — |
| 2008-07-09 | $17.88 | $18.24 | 440,600 | — | — |
| 2008-07-08 | $18.72 | $19.10 | 391,400 | — | — |
| 2008-07-07 | $17.89 | $18.25 | 657,600 | — | — |
| 2008-07-03 | $17.95 | $18.31 | 333,600 | — | — |
| 2008-07-02 | $18.29 | $18.66 | 740,000 | — | — |
| 2008-07-01 | $18.51 | $18.88 | 870,000 | — | — |
| 2008-06-30 | $18.38 | $18.75 | 848,600 | — | — |
| 2008-06-27 | $18.66 | $19.04 | 757,400 | — | — |
| 2008-06-26 | $18.93 | $19.31 | 716,200 | — | — |
| 2008-06-25 | $19.65 | $20.05 | 783,200 | — | — |
| 2008-06-24 | $19.00 | $19.39 | 340,800 | — | — |
| 2008-06-23 | $19.01 | $19.39 | 308,600 | — | — |
| 2008-06-20 | $19.53 | $19.93 | 555,200 | — | — |
| 2008-06-19 | $19.99 | $20.39 | 644,400 | — | — |
| 2008-06-18 | $19.60 | $20.00 | 799,600 | — | — |
| 2008-06-17 | $20.21 | $20.61 | 653,000 | — | — |
| 2008-06-16 | $20.88 | $21.30 | 717,000 | — | — |
| 2008-06-13 | $20.51 | $20.92 | 757,000 | — | — |
| 2008-06-12 | $20.26 | $20.67 | 801,000 | — | — |
| 2008-06-11 | $20.46 | $20.87 | 1,103,800 | — | — |
| 2008-06-10 | $20.82 | $21.24 | 266,200 | — | — |
| 2008-06-09 | $20.62 | $21.04 | 486,400 | — | — |
| 2008-06-06 | $20.88 | $21.30 | 362,200 | — | — |
| 2008-06-05 | $21.25 | $21.68 | 432,200 | — | — |
| 2008-06-04 | $21.10 | $21.53 | 419,000 | — | — |
| 2008-06-03 | $21.09 | $21.52 | 573,800 | — | — |
| 2008-06-02 | $21.32 | $21.75 | 809,200 | — | — |
| 2008-05-30 | $21.91 | $22.35 | 256,800 | — | — |
| 2008-05-29 | $21.92 | $22.36 | 228,600 | — | — |
| 2008-05-28 | $21.65 | $22.09 | 357,600 | — | — |
| 2008-05-27 | $21.26 | $21.69 | 260,400 | — | — |
| 2008-05-23 | $20.97 | $21.39 | 270,200 | — | — |
| 2008-05-22 | $21.21 | $21.63 | 254,600 | — | — |
| 2008-05-21 | $21.28 | $21.71 | 504,600 | — | — |
| 2008-05-20 | $21.76 | $22.20 | 372,000 | — | — |
| 2008-05-19 | $21.97 | $22.41 | 621,800 | — | — |
| 2008-05-16 | $21.49 | $21.92 | 492,200 | — | — |
| 2008-05-15 | $21.50 | $21.93 | 477,200 | — | — |
| 2008-05-14 | $21.45 | $21.88 | 498,400 | — | — |
| 2008-05-13 | $21.13 | $21.56 | 413,800 | — | — |
| 2008-05-12 | $20.93 | $21.27 | 366,000 | — | — |
| 2008-05-09 | $20.61 | $20.94 | 217,600 | — | — |
| 2008-05-08 | $20.58 | $20.92 | 344,800 | — | — |
| 2008-05-07 | $20.50 | $20.83 | 536,200 | — | — |
| 2008-05-06 | $20.64 | $20.97 | 1,445,200 | — | — |
| 2008-05-05 | $20.77 | $21.11 | 409,600 | — | — |
| 2008-05-02 | $21.16 | $21.51 | 350,000 | — | — |
| 2008-05-01 | $21.07 | $21.41 | 712,200 | — | — |
| 2008-04-30 | $20.98 | $21.32 | 530,800 | — | — |
| 2008-04-29 | $21.28 | $21.62 | 661,800 | — | — |
| 2008-04-28 | $21.12 | $21.46 | 740,800 | — | — |
| 2008-04-25 | $21.45 | $21.80 | 1,957,200 | — | — |
| 2008-04-24 | $21.05 | $21.39 | 1,084,800 | — | — |
| 2008-04-23 | $20.84 | $21.19 | 717,200 | — | — |
| 2008-04-22 | $21.09 | $21.43 | 540,400 | — | — |
| 2008-04-21 | $21.71 | $22.06 | 576,400 | — | — |
| 2008-04-18 | $21.58 | $21.93 | 689,400 | — | — |
| 2008-04-17 | $20.81 | $21.14 | 552,600 | — | — |
| 2008-04-16 | $20.70 | $21.03 | 476,400 | — | — |
| 2008-04-15 | $20.46 | $20.79 | 1,151,200 | — | — |
| 2008-04-14 | $20.63 | $20.97 | 441,400 | — | — |
| 2008-04-11 | $20.79 | $21.13 | 624,800 | — | — |
| 2008-04-10 | $21.33 | $21.68 | 1,055,000 | — | — |
| 2008-04-09 | $20.51 | $20.84 | 743,200 | — | — |
| 2008-04-08 | $21.43 | $21.79 | 727,600 | — | — |
| 2008-04-07 | $21.81 | $22.16 | 1,017,400 | — | — |
| 2008-04-04 | $23.01 | $23.39 | 474,600 | — | — |
| 2008-04-03 | $23.04 | $23.42 | 398,400 | — | — |
| 2008-04-02 | $23.13 | $23.51 | 1,082,400 | — | — |
| 2008-04-01 | $22.50 | $22.87 | 516,200 | — | — |
| 2008-03-31 | $22.01 | $22.37 | 945,000 | — | — |
| 2008-03-28 | $21.03 | $21.37 | 854,400 | — | — |
| 2008-03-27 | $21.51 | $21.87 | 720,400 | — | — |
| 2008-03-26 | $22.25 | $22.61 | 805,600 | — | — |
| 2008-03-25 | $22.33 | $22.70 | 787,400 | — | — |
| 2008-03-24 | $22.35 | $22.71 | 922,800 | — | — |
| 2008-03-20 | $22.37 | $22.74 | 1,062,200 | — | — |
| 2008-03-19 | $21.58 | $21.93 | 651,600 | — | — |
| 2008-03-18 | $21.49 | $21.84 | 730,600 | — | — |
| 2008-03-17 | $20.98 | $21.32 | 530,600 | — | — |
| 2008-03-14 | $21.07 | $21.41 | 522,600 | — | — |
| 2008-03-13 | $21.96 | $22.32 | 410,600 | — | — |
| 2008-03-12 | $21.79 | $22.14 | 531,800 | — | — |
| 2008-03-11 | $21.34 | $21.69 | 714,800 | — | — |
| 2008-03-10 | $20.51 | $20.84 | 492,200 | — | — |
| 2008-03-07 | $20.45 | $20.78 | 804,400 | — | — |
| 2008-03-06 | $20.45 | $20.78 | 913,000 | — | — |
| 2008-03-05 | $21.33 | $21.68 | 465,600 | — | — |
| 2008-03-04 | $21.37 | $21.71 | 687,400 | — | — |
| 2008-03-03 | $20.78 | $21.11 | 531,600 | — | — |
| 2008-02-29 | $20.67 | $21.00 | 579,000 | — | — |
| 2008-02-28 | $21.64 | $21.99 | 243,800 | — | — |
| 2008-02-27 | $22.08 | $22.44 | 666,400 | — | — |
| 2008-02-26 | $22.26 | $22.62 | 349,600 | — | — |
| 2008-02-25 | $22.03 | $22.39 | 274,200 | — | — |
| 2008-02-22 | $21.82 | $22.17 | 416,000 | — | — |
| 2008-02-21 | $21.29 | $21.63 | 320,400 | — | — |
| 2008-02-20 | $21.34 | $21.69 | 428,600 | — | — |
| 2008-02-19 | $21.23 | $21.58 | 323,200 | — | — |
| 2008-02-15 | $21.45 | $21.71 | 318,400 | — | — |
| 2008-02-14 | $21.18 | $21.45 | 500,400 | — | — |
| 2008-02-13 | $21.59 | $21.86 | 771,200 | — | — |
| 2008-02-12 | $21.42 | $21.69 | 711,200 | — | — |
| 2008-02-11 | $20.72 | $20.98 | 670,200 | — | — |
| 2008-02-08 | $20.57 | $20.82 | 541,600 | — | — |
| 2008-02-07 | $20.80 | $21.06 | 888,000 | — | — |
| 2008-02-06 | $20.41 | $20.67 | 861,400 | — | — |
| 2008-02-05 | $20.30 | $20.55 | 1,156,200 | — | — |
| 2008-02-04 | $20.70 | $20.96 | 1,276,800 | — | — |
| 2008-02-01 | $20.52 | $20.78 | 2,835,000 | — | — |
| 2008-01-31 | $21.83 | $22.10 | 1,540,600 | — | — |
| 2008-01-30 | $20.84 | $21.11 | 1,202,600 | — | — |
| 2008-01-29 | $20.88 | $21.14 | 663,000 | — | — |
| 2008-01-28 | $20.47 | $20.72 | 1,150,000 | — | — |
| 2008-01-25 | $19.76 | $20.01 | 692,800 | — | — |
| 2008-01-24 | $20.25 | $20.50 | 1,052,200 | — | — |
| 2008-01-23 | $21.00 | $21.26 | 1,286,800 | — | — |
| 2008-01-22 | $18.80 | $19.04 | 1,374,600 | — | — |
| 2008-01-18 | $18.05 | $18.27 | 1,282,200 | — | — |
| 2008-01-17 | $18.60 | $18.83 | 806,000 | — | — |
| 2008-01-16 | $18.80 | $19.03 | 1,169,600 | — | — |
| 2008-01-15 | $17.90 | $18.12 | 1,728,800 | — | — |
| 2008-01-14 | $19.18 | $19.43 | 1,090,600 | — | — |
| 2008-01-11 | $19.23 | $19.47 | 835,600 | — | — |
| 2008-01-10 | $20.28 | $20.53 | 1,269,000 | — | — |
| 2008-01-09 | $19.04 | $19.27 | 1,403,200 | — | — |
| 2008-01-08 | $19.70 | $19.95 | 803,200 | — | — |
| 2008-01-07 | $20.39 | $20.65 | 850,800 | — | — |
| 2008-01-04 | $20.17 | $20.42 | 1,630,800 | — | — |
| 2008-01-03 | $21.18 | $21.45 | 433,000 | — | — |
| 2008-01-02 | $21.84 | $22.12 | 438,400 | — | — |