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
- 2003-10-28 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 | $19.26 | $19.26 | 697,200 | — | — |
| 2008-12-30 | $19.04 | $19.04 | 736,500 | — | — |
| 2008-12-29 | $17.65 | $17.65 | 438,500 | — | — |
| 2008-12-26 | $18.20 | $18.20 | 354,100 | — | — |
| 2008-12-24 | $17.96 | $17.96 | 262,300 | — | — |
| 2008-12-23 | $17.77 | $17.77 | 939,800 | — | — |
| 2008-12-22 | $18.78 | $18.78 | 641,300 | — | — |
| 2008-12-19 | $19.28 | $19.28 | 1,412,900 | — | — |
| 2008-12-18 | $19.74 | $19.74 | 957,400 | — | — |
| 2008-12-17 | $19.42 | $19.42 | 928,100 | — | — |
| 2008-12-16 | $19.29 | $19.29 | 937,700 | — | — |
| 2008-12-15 | $17.88 | $17.88 | 634,800 | — | — |
| 2008-12-12 | $18.58 | $18.58 | 806,000 | — | — |
| 2008-12-11 | $18.55 | $18.55 | 932,700 | — | — |
| 2008-12-10 | $19.79 | $19.79 | 791,600 | — | — |
| 2008-12-09 | $19.12 | $19.12 | 1,021,800 | — | — |
| 2008-12-08 | $20.00 | $20.00 | 1,312,400 | — | — |
| 2008-12-05 | $19.59 | $19.59 | 1,881,300 | — | — |
| 2008-12-04 | $18.78 | $18.78 | 1,296,200 | — | — |
| 2008-12-03 | $19.15 | $19.15 | 1,165,300 | — | — |
| 2008-12-02 | $18.76 | $18.76 | 1,053,700 | — | — |
| 2008-12-01 | $16.85 | $16.85 | 938,200 | — | — |
| 2008-11-28 | $18.91 | $18.91 | 303,700 | — | — |
| 2008-11-26 | $18.75 | $18.75 | 855,200 | — | — |
| 2008-11-25 | $17.75 | $17.75 | 848,100 | — | — |
| 2008-11-24 | $17.02 | $17.02 | 1,750,300 | — | — |
| 2008-11-21 | $15.25 | $15.25 | 2,495,000 | — | — |
| 2008-11-20 | $15.62 | $15.62 | 2,250,200 | — | — |
| 2008-11-19 | $17.14 | $17.14 | 1,283,400 | — | — |
| 2008-11-18 | $19.72 | $19.72 | 1,085,200 | — | — |
| 2008-11-17 | $19.82 | $19.82 | 1,202,600 | — | — |
| 2008-11-14 | $19.69 | $19.69 | 1,559,100 | — | — |
| 2008-11-13 | $20.24 | $20.24 | 2,231,100 | — | — |
| 2008-11-12 | $19.48 | $19.48 | 2,111,000 | — | — |
| 2008-11-11 | $20.77 | $20.77 | 1,325,600 | — | — |
| 2008-11-10 | $21.25 | $21.25 | 1,034,500 | — | — |
| 2008-11-07 | $21.26 | $21.26 | 1,206,300 | — | — |
| 2008-11-06 | $20.83 | $20.83 | 1,930,500 | — | — |
| 2008-11-05 | $21.17 | $21.17 | 919,300 | — | — |
| 2008-11-04 | $21.81 | $21.81 | 1,638,700 | — | — |
| 2008-11-03 | $21.65 | $21.65 | 2,763,800 | — | — |
| 2008-10-31 | $21.24 | $21.24 | 6,391,800 | — | — |
| 2008-10-30 | $19.92 | $19.92 | 1,872,400 | — | — |
| 2008-10-29 | $19.40 | $19.40 | 2,658,000 | — | — |
| 2008-10-28 | $19.34 | $19.34 | 3,265,000 | — | — |
| 2008-10-27 | $17.46 | $17.46 | 946,800 | — | — |
| 2008-10-24 | $17.71 | $17.71 | 1,425,800 | — | — |
| 2008-10-23 | $18.13 | $18.13 | 2,575,900 | — | — |
| 2008-10-22 | $18.74 | $18.74 | 2,934,700 | — | — |
| 2008-10-21 | $16.48 | $16.48 | 1,326,700 | — | — |
| 2008-10-20 | $16.25 | $16.25 | 656,200 | — | — |
| 2008-10-17 | $15.31 | $15.31 | 721,300 | — | — |
| 2008-10-16 | $15.42 | $15.42 | 861,100 | — | — |
| 2008-10-15 | $14.11 | $14.11 | 945,400 | — | — |
| 2008-10-14 | $16.17 | $16.17 | 514,600 | — | — |
| 2008-10-13 | $17.23 | $17.23 | 272,200 | — | — |
| 2008-10-10 | $16.03 | $16.03 | 852,300 | — | — |
| 2008-10-09 | $14.93 | $14.93 | 827,700 | — | — |
| 2008-10-08 | $16.20 | $16.20 | 1,080,400 | — | — |
| 2008-10-07 | $16.37 | $16.37 | 1,110,300 | — | — |
| 2008-10-06 | $17.14 | $17.14 | 1,182,600 | — | — |
| 2008-10-03 | $17.75 | $17.75 | 1,017,300 | — | — |
| 2008-10-02 | $18.82 | $18.82 | 569,900 | — | — |
| 2008-10-01 | $19.83 | $19.83 | 528,600 | — | — |
| 2008-09-30 | $19.73 | $19.73 | 775,200 | — | — |
| 2008-09-29 | $18.88 | $18.88 | 1,234,600 | — | — |
| 2008-09-26 | $20.42 | $20.42 | 527,400 | — | — |
| 2008-09-25 | $20.17 | $20.17 | 727,400 | — | — |
| 2008-09-24 | $19.75 | $19.75 | 1,050,700 | — | — |
| 2008-09-23 | $19.74 | $19.74 | 785,400 | — | — |
| 2008-09-22 | $19.84 | $19.84 | 613,600 | — | — |
| 2008-09-19 | $20.68 | $20.68 | 1,702,800 | — | — |
| 2008-09-18 | $20.79 | $20.79 | 1,693,700 | — | — |
| 2008-09-17 | $19.89 | $19.89 | 1,375,100 | — | — |
| 2008-09-16 | $20.61 | $20.61 | 1,649,700 | — | — |
| 2008-09-15 | $19.25 | $19.25 | 931,600 | — | — |
| 2008-09-12 | $19.51 | $19.51 | 1,197,400 | — | — |
| 2008-09-11 | $19.49 | $19.49 | 1,274,200 | — | — |
| 2008-09-10 | $19.49 | $19.49 | 1,346,400 | — | — |
| 2008-09-09 | $19.53 | $19.53 | 1,766,600 | — | — |
| 2008-09-08 | $19.35 | $19.35 | 764,300 | — | — |
| 2008-09-05 | $18.44 | $18.44 | 470,700 | — | — |
| 2008-09-04 | $18.49 | $18.49 | 640,400 | — | — |
| 2008-09-03 | $18.90 | $18.90 | 799,200 | — | — |
| 2008-09-02 | $18.50 | $18.50 | 1,224,800 | — | — |
| 2008-08-29 | $18.41 | $18.41 | 525,000 | — | — |
| 2008-08-28 | $18.56 | $18.56 | 1,177,000 | — | — |
| 2008-08-27 | $18.10 | $18.10 | 803,000 | — | — |
| 2008-08-26 | $17.45 | $17.45 | 460,800 | — | — |
| 2008-08-25 | $17.64 | $17.64 | 548,300 | — | — |
| 2008-08-22 | $17.93 | $17.93 | 574,300 | — | — |
| 2008-08-21 | $17.48 | $17.48 | 566,300 | — | — |
| 2008-08-20 | $17.81 | $17.81 | 427,700 | — | — |
| 2008-08-19 | $18.04 | $18.04 | 1,007,100 | — | — |
| 2008-08-18 | $18.44 | $18.44 | 760,600 | — | — |
| 2008-08-15 | $18.31 | $18.31 | 920,200 | — | — |
| 2008-08-14 | $17.76 | $17.76 | 1,015,800 | — | — |
| 2008-08-13 | $17.67 | $17.67 | 1,038,900 | — | — |
| 2008-08-12 | $18.05 | $18.05 | 1,029,600 | — | — |
| 2008-08-11 | $18.36 | $18.36 | 1,397,300 | — | — |
| 2008-08-08 | $18.92 | $18.92 | 1,183,700 | — | — |
| 2008-08-07 | $17.92 | $17.92 | 943,700 | — | — |
| 2008-08-06 | $17.90 | $17.90 | 1,213,800 | — | — |
| 2008-08-05 | $17.57 | $17.57 | 987,700 | — | — |
| 2008-08-04 | $17.02 | $17.02 | 895,800 | — | — |
| 2008-08-01 | $17.00 | $17.00 | 1,090,700 | — | — |
| 2008-07-31 | $16.53 | $16.53 | 861,100 | — | — |
| 2008-07-30 | $16.32 | $16.32 | 466,100 | — | — |
| 2008-07-29 | $16.19 | $16.19 | 677,900 | — | — |
| 2008-07-28 | $15.79 | $15.79 | 868,000 | — | — |
| 2008-07-25 | $16.07 | $16.07 | 833,300 | — | — |
| 2008-07-24 | $15.60 | $15.60 | 876,000 | — | — |
| 2008-07-23 | $15.92 | $15.92 | 2,538,300 | — | — |
| 2008-07-22 | $15.26 | $15.26 | 1,043,200 | — | — |
| 2008-07-21 | $14.07 | $14.07 | 733,100 | — | — |
| 2008-07-18 | $13.93 | $13.93 | 662,500 | — | — |
| 2008-07-17 | $13.80 | $13.80 | 1,193,700 | — | — |
| 2008-07-16 | $13.26 | $13.26 | 2,573,700 | — | — |
| 2008-07-15 | $12.66 | $12.66 | 1,138,300 | — | — |
| 2008-07-14 | $12.65 | $12.65 | 522,900 | — | — |
| 2008-07-11 | $12.70 | $12.70 | 1,092,100 | — | — |
| 2008-07-10 | $12.91 | $12.91 | 547,600 | — | — |
| 2008-07-09 | $13.15 | $13.15 | 573,800 | — | — |
| 2008-07-08 | $13.89 | $13.89 | 948,900 | — | — |
| 2008-07-07 | $13.29 | $13.29 | 636,400 | — | — |
| 2008-07-03 | $13.43 | $13.43 | 371,100 | — | — |
| 2008-07-02 | $13.56 | $13.56 | 709,300 | — | — |
| 2008-07-01 | $14.18 | $14.18 | 847,700 | — | — |
| 2008-06-30 | $13.82 | $13.82 | 694,100 | — | — |
| 2008-06-27 | $14.28 | $14.28 | 1,936,900 | — | — |
| 2008-06-26 | $14.56 | $14.56 | 613,200 | — | — |
| 2008-06-25 | $15.06 | $15.06 | 544,300 | — | — |
| 2008-06-24 | $14.26 | $14.26 | 538,700 | — | — |
| 2008-06-23 | $13.97 | $13.97 | 529,200 | — | — |
| 2008-06-20 | $14.56 | $14.56 | 834,600 | — | — |
| 2008-06-19 | $15.23 | $15.23 | 523,800 | — | — |
| 2008-06-18 | $14.58 | $14.58 | 469,100 | — | — |
| 2008-06-17 | $14.86 | $14.86 | 460,000 | — | — |
| 2008-06-16 | $15.13 | $15.13 | 274,000 | — | — |
| 2008-06-13 | $14.91 | $14.91 | 458,800 | — | — |
| 2008-06-12 | $14.21 | $14.21 | 374,700 | — | — |
| 2008-06-11 | $14.13 | $14.13 | 768,900 | — | — |
| 2008-06-10 | $15.13 | $15.13 | 400,800 | — | — |
| 2008-06-09 | $14.87 | $14.87 | 629,200 | — | — |
| 2008-06-06 | $14.60 | $14.60 | 536,700 | — | — |
| 2008-06-05 | $15.36 | $15.36 | 374,500 | — | — |
| 2008-06-04 | $14.99 | $14.99 | 794,800 | — | — |
| 2008-06-03 | $14.62 | $14.62 | 297,000 | — | — |
| 2008-06-02 | $14.62 | $14.62 | 428,300 | — | — |
| 2008-05-30 | $14.90 | $14.90 | 638,700 | — | — |
| 2008-05-29 | $15.32 | $15.32 | 591,400 | — | — |
| 2008-05-28 | $15.00 | $15.00 | 371,200 | — | — |
| 2008-05-27 | $15.16 | $15.16 | 515,800 | — | — |
| 2008-05-23 | $14.49 | $14.49 | 496,400 | — | — |
| 2008-05-22 | $14.59 | $14.59 | 405,900 | — | — |
| 2008-05-21 | $14.20 | $14.20 | 404,900 | — | — |
| 2008-05-20 | $14.77 | $14.77 | 258,600 | — | — |
| 2008-05-19 | $14.91 | $14.91 | 408,500 | — | — |
| 2008-05-16 | $15.02 | $15.02 | 595,800 | — | — |
| 2008-05-15 | $15.56 | $15.56 | 358,800 | — | — |
| 2008-05-14 | $15.06 | $15.06 | 312,800 | — | — |
| 2008-05-13 | $14.81 | $14.81 | 374,200 | — | — |
| 2008-05-12 | $14.47 | $14.47 | 513,000 | — | — |
| 2008-05-09 | $14.52 | $14.52 | 301,400 | — | — |
| 2008-05-08 | $14.48 | $14.48 | 465,200 | — | — |
| 2008-05-07 | $14.39 | $14.39 | 399,700 | — | — |
| 2008-05-06 | $14.57 | $14.57 | 346,000 | — | — |
| 2008-05-05 | $14.50 | $14.50 | 457,900 | — | — |
| 2008-05-02 | $14.34 | $14.34 | 613,600 | — | — |
| 2008-05-01 | $14.70 | $14.70 | 928,000 | — | — |
| 2008-04-30 | $14.14 | $14.14 | 579,800 | — | — |
| 2008-04-29 | $14.76 | $14.76 | 614,500 | — | — |
| 2008-04-28 | $14.52 | $14.52 | 909,900 | — | — |
| 2008-04-25 | $14.48 | $14.48 | 574,200 | — | — |
| 2008-04-24 | $14.11 | $14.11 | 1,347,300 | — | — |
| 2008-04-23 | $14.01 | $14.01 | 3,689,500 | — | — |
| 2008-04-22 | $15.71 | $15.71 | 664,500 | — | — |
| 2008-04-21 | $16.39 | $16.39 | 476,600 | — | — |
| 2008-04-18 | $16.46 | $16.46 | 621,200 | — | — |
| 2008-04-17 | $16.00 | $16.00 | 518,200 | — | — |
| 2008-04-16 | $16.20 | $16.20 | 455,700 | — | — |
| 2008-04-15 | $15.96 | $15.96 | 460,600 | — | — |
| 2008-04-14 | $16.19 | $16.19 | 349,700 | — | — |
| 2008-04-11 | $15.85 | $15.85 | 384,100 | — | — |
| 2008-04-10 | $16.44 | $16.44 | 328,900 | — | — |
| 2008-04-09 | $16.03 | $16.03 | 254,600 | — | — |
| 2008-04-08 | $16.84 | $16.84 | 335,500 | — | — |
| 2008-04-07 | $16.67 | $16.67 | 341,500 | — | — |
| 2008-04-04 | $16.80 | $16.80 | 521,400 | — | — |
| 2008-04-03 | $16.66 | $16.66 | 377,900 | — | — |
| 2008-04-02 | $16.87 | $16.87 | 428,400 | — | — |
| 2008-04-01 | $16.84 | $16.84 | 579,500 | — | — |
| 2008-03-31 | $16.15 | $16.15 | 477,700 | — | — |
| 2008-03-28 | $15.49 | $15.49 | 405,900 | — | — |
| 2008-03-27 | $15.85 | $15.85 | 859,900 | — | — |
| 2008-03-26 | $16.01 | $16.01 | 602,400 | — | — |
| 2008-03-25 | $16.09 | $16.09 | 1,014,800 | — | — |
| 2008-03-24 | $16.24 | $16.24 | 728,700 | — | — |
| 2008-03-20 | $15.58 | $15.58 | 1,716,900 | — | — |
| 2008-03-19 | $14.81 | $14.81 | 632,700 | — | — |
| 2008-03-18 | $15.02 | $15.02 | 999,700 | — | — |
| 2008-03-17 | $14.43 | $14.43 | 1,038,400 | — | — |
| 2008-03-14 | $14.49 | $14.49 | 1,866,000 | — | — |
| 2008-03-13 | $14.19 | $14.19 | 1,024,200 | — | — |
| 2008-03-12 | $14.25 | $14.25 | 1,452,500 | — | — |
| 2008-03-11 | $14.22 | $14.22 | 1,043,500 | — | — |
| 2008-03-10 | $13.59 | $13.59 | 910,300 | — | — |
| 2008-03-07 | $13.98 | $13.98 | 802,800 | — | — |
| 2008-03-06 | $14.14 | $14.14 | 719,200 | — | — |
| 2008-03-05 | $14.94 | $14.94 | 1,420,700 | — | — |
| 2008-03-04 | $14.40 | $14.40 | 1,201,000 | — | — |
| 2008-03-03 | $15.02 | $15.02 | 1,313,700 | — | — |
| 2008-02-29 | $15.43 | $15.43 | 1,731,900 | — | — |
| 2008-02-28 | $16.00 | $16.00 | 2,620,200 | — | — |
| 2008-02-27 | $16.88 | $16.88 | 6,663,900 | — | — |
| 2008-02-26 | $22.21 | $22.21 | 1,416,200 | — | — |
| 2008-02-25 | $21.58 | $21.58 | 787,300 | — | — |
| 2008-02-22 | $21.29 | $21.29 | 632,400 | — | — |
| 2008-02-21 | $20.60 | $20.60 | 512,200 | — | — |
| 2008-02-20 | $21.40 | $21.40 | 603,400 | — | — |
| 2008-02-19 | $20.99 | $20.99 | 272,000 | — | — |
| 2008-02-15 | $20.92 | $20.92 | 362,200 | — | — |
| 2008-02-14 | $20.74 | $20.74 | 411,300 | — | — |
| 2008-02-13 | $21.53 | $21.53 | 343,700 | — | — |
| 2008-02-12 | $21.06 | $21.06 | 1,113,300 | — | — |
| 2008-02-11 | $20.96 | $20.96 | 931,900 | — | — |
| 2008-02-08 | $19.68 | $19.68 | 624,300 | — | — |
| 2008-02-07 | $19.28 | $19.28 | 336,200 | — | — |
| 2008-02-06 | $18.81 | $18.81 | 442,400 | — | — |
| 2008-02-05 | $18.75 | $18.75 | 402,300 | — | — |
| 2008-02-04 | $18.86 | $18.86 | 351,800 | — | — |
| 2008-02-01 | $19.07 | $19.07 | 411,100 | — | — |
| 2008-01-31 | $18.41 | $18.41 | 473,100 | — | — |
| 2008-01-30 | $18.00 | $18.00 | 884,500 | — | — |
| 2008-01-29 | $18.40 | $18.40 | 465,300 | — | — |
| 2008-01-28 | $18.30 | $18.30 | 396,900 | — | — |
| 2008-01-25 | $17.32 | $17.32 | 336,700 | — | — |
| 2008-01-24 | $18.08 | $18.08 | 745,200 | — | — |
| 2008-01-23 | $18.85 | $18.85 | 1,156,700 | — | — |
| 2008-01-22 | $17.17 | $17.17 | 867,800 | — | — |
| 2008-01-18 | $16.00 | $16.00 | 1,032,000 | — | — |
| 2008-01-17 | $16.00 | $16.00 | 1,258,300 | — | — |
| 2008-01-16 | $15.91 | $15.91 | 865,000 | — | — |
| 2008-01-15 | $15.91 | $15.91 | 1,095,100 | — | — |
| 2008-01-14 | $16.65 | $16.65 | 824,000 | — | — |
| 2008-01-11 | $17.21 | $17.21 | 952,000 | — | — |
| 2008-01-10 | $17.98 | $17.98 | 977,100 | — | — |
| 2008-01-09 | $17.89 | $17.89 | 465,400 | — | — |
| 2008-01-08 | $17.81 | $17.81 | 328,400 | — | — |
| 2008-01-07 | $18.56 | $18.56 | 505,900 | — | — |
| 2008-01-04 | $18.05 | $18.05 | 532,300 | — | — |
| 2008-01-03 | $19.05 | $19.05 | 525,600 | — | — |
| 2008-01-02 | $19.15 | $19.15 | 564,600 | — | — |