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
- 1994-04-05 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 | $19.75 | $28.25 | 14,700 | — | — |
| 2008-12-30 | $20.00 | $28.27 | 11,400 | — | — |
| 2008-12-29 | $19.72 | $27.87 | 2,600 | — | — |
| 2008-12-26 | $20.28 | $28.66 | 3,900 | — | — |
| 2008-12-24 | $20.19 | $28.53 | 2,800 | — | — |
| 2008-12-23 | $20.36 | $28.77 | 5,600 | — | — |
| 2008-12-22 | $20.72 | $29.28 | 10,800 | — | — |
| 2008-12-19 | $20.00 | $28.27 | 42,500 | — | — |
| 2008-12-18 | $19.75 | $27.91 | 4,400 | — | — |
| 2008-12-17 | $19.38 | $27.39 | 13,900 | — | — |
| 2008-12-16 | $19.74 | $27.90 | 20,000 | — | — |
| 2008-12-15 | $17.95 | $25.37 | 7,700 | — | — |
| 2008-12-12 | $18.93 | $26.75 | 18,500 | — | — |
| 2008-12-11 | $19.76 | $27.93 | 8,400 | — | — |
| 2008-12-10 | $20.15 | $28.48 | 14,100 | — | — |
| 2008-12-09 | $20.11 | $28.42 | 19,500 | — | — |
| 2008-12-08 | $20.85 | $29.47 | 19,200 | — | — |
| 2008-12-05 | $19.95 | $28.19 | 19,700 | — | — |
| 2008-12-04 | $19.00 | $26.85 | 6,300 | — | — |
| 2008-12-03 | $19.50 | $27.56 | 7,200 | — | — |
| 2008-12-02 | $19.23 | $27.18 | 14,100 | — | — |
| 2008-12-01 | $18.25 | $25.79 | 33,700 | — | — |
| 2008-11-28 | $22.05 | $31.16 | 1,600 | — | — |
| 2008-11-26 | $21.99 | $31.08 | 21,400 | — | — |
| 2008-11-25 | $20.50 | $28.97 | 14,400 | — | — |
| 2008-11-24 | $20.78 | $29.37 | 46,100 | — | — |
| 2008-11-21 | $20.83 | $29.44 | 28,900 | — | — |
| 2008-11-20 | $20.57 | $29.07 | 12,700 | — | — |
| 2008-11-19 | $20.50 | $28.97 | 7,600 | — | — |
| 2008-11-18 | $21.36 | $30.19 | 14,100 | — | — |
| 2008-11-17 | $22.00 | $31.09 | 4,700 | — | — |
| 2008-11-14 | $20.82 | $29.42 | 3,900 | — | — |
| 2008-11-13 | $21.59 | $30.51 | 9,400 | — | — |
| 2008-11-12 | $20.87 | $29.49 | 8,400 | — | — |
| 2008-11-11 | $21.46 | $30.33 | 9,700 | — | — |
| 2008-11-10 | $21.05 | $29.75 | 6,000 | — | — |
| 2008-11-07 | $21.32 | $30.13 | 3,600 | — | — |
| 2008-11-06 | $21.06 | $29.76 | 5,200 | — | — |
| 2008-11-05 | $21.01 | $29.69 | 11,000 | — | — |
| 2008-11-04 | $23.70 | $33.49 | 14,900 | — | — |
| 2008-11-03 | $22.53 | $31.84 | 18,300 | — | — |
| 2008-10-31 | $23.50 | $33.21 | 17,400 | — | — |
| 2008-10-30 | $21.90 | $30.95 | 7,100 | — | — |
| 2008-10-29 | $21.28 | $30.07 | 9,500 | — | — |
| 2008-10-28 | $22.00 | $31.09 | 20,300 | — | — |
| 2008-10-27 | $21.49 | $30.37 | 4,300 | — | — |
| 2008-10-24 | $23.18 | $32.76 | 15,800 | — | — |
| 2008-10-23 | $22.25 | $31.45 | 8,600 | — | — |
| 2008-10-22 | $21.50 | $30.39 | 6,700 | — | — |
| 2008-10-21 | $21.67 | $30.63 | 14,900 | — | — |
| 2008-10-20 | $24.44 | $34.54 | 13,100 | — | — |
| 2008-10-17 | $24.15 | $34.13 | 41,800 | — | — |
| 2008-10-16 | $24.01 | $33.93 | 17,700 | — | — |
| 2008-10-15 | $21.36 | $30.19 | 21,100 | — | — |
| 2008-10-14 | $24.60 | $34.77 | 12,700 | — | — |
| 2008-10-13 | $25.00 | $35.33 | 30,900 | — | — |
| 2008-10-10 | $25.00 | $35.33 | 31,300 | — | — |
| 2008-10-09 | $22.24 | $31.43 | 16,500 | — | — |
| 2008-10-08 | $23.95 | $33.85 | 16,200 | — | — |
| 2008-10-07 | $21.67 | $30.63 | 6,300 | — | — |
| 2008-10-06 | $23.94 | $33.83 | 22,300 | — | — |
| 2008-10-03 | $21.83 | $30.85 | 13,400 | — | — |
| 2008-10-02 | $22.49 | $31.78 | 4,800 | — | — |
| 2008-10-01 | $22.46 | $31.74 | 4,600 | — | — |
| 2008-09-30 | $21.55 | $30.46 | 21,200 | — | — |
| 2008-09-29 | $22.27 | $31.47 | 21,800 | — | — |
| 2008-09-26 | $24.77 | $34.67 | 15,100 | — | — |
| 2008-09-25 | $24.89 | $34.84 | 22,900 | — | — |
| 2008-09-24 | $23.52 | $32.92 | 8,300 | — | — |
| 2008-09-23 | $24.21 | $33.88 | 11,700 | — | — |
| 2008-09-22 | $23.99 | $33.58 | 8,900 | — | — |
| 2008-09-19 | $25.03 | $35.03 | 146,200 | — | — |
| 2008-09-18 | $23.99 | $33.58 | 48,900 | — | — |
| 2008-09-17 | $19.30 | $27.01 | 3,200 | — | — |
| 2008-09-16 | $21.03 | $29.43 | 14,800 | — | — |
| 2008-09-15 | $19.37 | $27.11 | 12,600 | — | — |
| 2008-09-12 | $21.92 | $30.68 | 16,600 | — | — |
| 2008-09-11 | $21.81 | $30.52 | 10,700 | — | — |
| 2008-09-10 | $21.23 | $29.71 | 14,800 | — | — |
| 2008-09-09 | $21.17 | $29.63 | 14,000 | — | — |
| 2008-09-08 | $19.08 | $26.70 | 17,600 | — | — |
| 2008-09-05 | $19.56 | $27.38 | 6,400 | — | — |
| 2008-09-04 | $19.20 | $26.87 | 6,000 | — | — |
| 2008-09-03 | $19.12 | $26.76 | 7,000 | — | — |
| 2008-09-02 | $18.53 | $25.93 | 6,400 | — | — |
| 2008-08-29 | $18.89 | $26.44 | 9,100 | — | — |
| 2008-08-28 | $19.35 | $27.08 | 13,900 | — | — |
| 2008-08-27 | $19.17 | $26.83 | 9,300 | — | — |
| 2008-08-26 | $19.38 | $27.12 | 35,800 | — | — |
| 2008-08-25 | $19.35 | $27.08 | 29,800 | — | — |
| 2008-08-22 | $19.12 | $26.76 | 59,500 | — | — |
| 2008-08-21 | $21.67 | $30.33 | 13,700 | — | — |
| 2008-08-20 | $23.14 | $32.39 | 5,000 | — | — |
| 2008-08-19 | $23.82 | $33.34 | 9,300 | — | — |
| 2008-08-18 | $24.89 | $34.84 | 10,800 | — | — |
| 2008-08-15 | $24.87 | $34.81 | 28,800 | — | — |
| 2008-08-14 | $24.82 | $34.74 | 6,300 | — | — |
| 2008-08-13 | $24.85 | $34.78 | 27,100 | — | — |
| 2008-08-12 | $24.75 | $34.64 | 11,600 | — | — |
| 2008-08-11 | $24.89 | $34.84 | 22,700 | — | — |
| 2008-08-08 | $24.50 | $34.29 | 18,400 | — | — |
| 2008-08-07 | $23.61 | $33.04 | 17,900 | — | — |
| 2008-08-06 | $24.14 | $33.79 | 7,600 | — | — |
| 2008-08-05 | $24.14 | $33.79 | 17,900 | — | — |
| 2008-08-04 | $24.23 | $33.91 | 16,700 | — | — |
| 2008-08-01 | $24.82 | $34.74 | 20,300 | — | — |
| 2008-07-31 | $23.55 | $32.96 | 15,500 | — | — |
| 2008-07-30 | $24.58 | $34.40 | 19,800 | — | — |
| 2008-07-29 | $24.73 | $34.61 | 16,900 | — | — |
| 2008-07-28 | $24.59 | $34.42 | 18,000 | — | — |
| 2008-07-25 | $25.08 | $35.10 | 33,500 | — | — |
| 2008-07-24 | $23.68 | $33.14 | 31,300 | — | — |
| 2008-07-23 | $22.61 | $31.64 | 40,300 | — | — |
| 2008-07-22 | $20.44 | $28.61 | 19,100 | — | — |
| 2008-07-21 | $19.01 | $26.61 | 2,500 | — | — |
| 2008-07-18 | $19.30 | $27.01 | 20,700 | — | — |
| 2008-07-17 | $18.87 | $26.41 | 10,300 | — | — |
| 2008-07-16 | $19.50 | $27.29 | 4,700 | — | — |
| 2008-07-15 | $18.24 | $25.53 | 17,000 | — | — |
| 2008-07-14 | $17.78 | $24.88 | 13,700 | — | — |
| 2008-07-11 | $17.30 | $24.21 | 5,200 | — | — |
| 2008-07-10 | $16.74 | $23.43 | 9,000 | — | — |
| 2008-07-09 | $16.56 | $23.18 | 7,200 | — | — |
| 2008-07-08 | $17.04 | $23.85 | 10,800 | — | — |
| 2008-07-07 | $16.52 | $23.12 | 9,600 | — | — |
| 2008-07-03 | $16.90 | $23.65 | 11,600 | — | — |
| 2008-07-02 | $16.24 | $22.73 | 17,600 | — | — |
| 2008-07-01 | $17.10 | $23.93 | 17,400 | — | — |
| 2008-06-30 | $16.56 | $22.84 | 49,200 | — | — |
| 2008-06-27 | $19.01 | $26.22 | 901,600 | — | — |
| 2008-06-26 | $19.51 | $26.91 | 8,000 | — | — |
| 2008-06-25 | $19.25 | $26.55 | 5,700 | — | — |
| 2008-06-24 | $19.33 | $26.66 | 2,000 | — | — |
| 2008-06-23 | $19.45 | $26.83 | 3,100 | — | — |
| 2008-06-20 | $19.66 | $27.12 | 3,500 | — | — |
| 2008-06-19 | $20.10 | $27.72 | 1,100 | — | — |
| 2008-06-18 | $19.67 | $27.13 | 3,000 | — | — |
| 2008-06-17 | $19.64 | $27.09 | 4,600 | — | — |
| 2008-06-16 | $19.60 | $27.03 | 4,400 | — | — |
| 2008-06-13 | $20.50 | $28.28 | 8,500 | — | — |
| 2008-06-12 | $19.61 | $27.05 | 4,500 | — | — |
| 2008-06-11 | $19.55 | $26.97 | 4,600 | — | — |
| 2008-06-10 | $20.07 | $27.68 | 1,400 | — | — |
| 2008-06-09 | $20.25 | $27.93 | 16,400 | — | — |
| 2008-06-06 | $20.00 | $27.59 | 3,800 | — | — |
| 2008-06-05 | $19.72 | $27.20 | 6,400 | — | — |
| 2008-06-04 | $20.00 | $27.59 | 5,800 | — | — |
| 2008-06-03 | $19.83 | $27.35 | 5,300 | — | — |
| 2008-06-02 | $19.75 | $27.24 | 7,500 | — | — |
| 2008-05-30 | $19.92 | $27.48 | 4,300 | — | — |
| 2008-05-29 | $19.50 | $26.90 | 7,300 | — | — |
| 2008-05-28 | $19.00 | $26.21 | 500 | — | — |
| 2008-05-27 | $18.76 | $25.88 | 6,200 | — | — |
| 2008-05-23 | $19.30 | $26.62 | 500 | — | — |
| 2008-05-22 | $19.25 | $26.55 | 6,100 | — | — |
| 2008-05-21 | $19.24 | $26.54 | 1,400 | — | — |
| 2008-05-20 | $18.75 | $25.86 | 2,500 | — | — |
| 2008-05-19 | $18.62 | $25.68 | 600 | — | — |
| 2008-05-16 | $18.75 | $25.86 | 0 | — | — |
| 2008-05-15 | $18.75 | $25.86 | 1,300 | — | — |
| 2008-05-14 | $19.24 | $26.54 | 2,300 | — | — |
| 2008-05-13 | $18.25 | $25.17 | 300 | — | — |
| 2008-05-12 | $18.88 | $26.04 | 700 | — | — |
| 2008-05-09 | $18.47 | $25.48 | 1,100 | — | — |
| 2008-05-08 | $18.05 | $24.90 | 2,500 | — | — |
| 2008-05-07 | $17.61 | $24.29 | 1,700 | — | — |
| 2008-05-06 | $18.85 | $26.00 | 2,600 | — | — |
| 2008-05-05 | $17.60 | $24.28 | 700 | — | — |
| 2008-05-02 | $17.45 | $24.07 | 1,000 | — | — |
| 2008-05-01 | $18.00 | $24.83 | 1,600 | — | — |
| 2008-04-30 | $18.00 | $24.83 | 10,700 | — | — |
| 2008-04-29 | $17.31 | $23.88 | 0 | — | — |
| 2008-04-28 | $17.31 | $23.88 | 300 | — | — |
| 2008-04-25 | $18.00 | $24.83 | 500 | — | — |
| 2008-04-24 | $18.00 | $24.83 | 700 | — | — |
| 2008-04-23 | $18.00 | $24.83 | 300 | — | — |
| 2008-04-22 | $18.00 | $24.83 | 1,500 | — | — |
| 2008-04-21 | $17.76 | $24.50 | 9,600 | — | — |
| 2008-04-18 | $17.65 | $24.34 | 3,000 | — | — |
| 2008-04-17 | $17.81 | $24.57 | 9,300 | — | — |
| 2008-04-16 | $17.50 | $24.14 | 2,200 | — | — |
| 2008-04-15 | $17.64 | $24.33 | 6,000 | — | — |
| 2008-04-14 | $17.58 | $24.25 | 3,800 | — | — |
| 2008-04-11 | $18.27 | $25.20 | 2,000 | — | — |
| 2008-04-10 | $19.05 | $26.28 | 1,700 | — | — |
| 2008-04-09 | $19.20 | $26.48 | 1,100 | — | — |
| 2008-04-08 | $19.50 | $26.90 | 3,200 | — | — |
| 2008-04-07 | $19.75 | $27.24 | 200 | — | — |
| 2008-04-04 | $19.98 | $27.56 | 0 | — | — |
| 2008-04-03 | $19.98 | $27.56 | 500 | — | — |
| 2008-04-02 | $19.26 | $26.57 | 800 | — | — |
| 2008-04-01 | $19.83 | $27.35 | 0 | — | — |
| 2008-03-31 | $19.83 | $27.35 | 2,000 | — | — |
| 2008-03-28 | $20.00 | $27.59 | 2,100 | — | — |
| 2008-03-27 | $19.97 | $27.21 | 500 | — | — |
| 2008-03-26 | $19.94 | $27.17 | 400 | — | — |
| 2008-03-25 | $19.07 | $25.99 | 800 | — | — |
| 2008-03-24 | $20.00 | $27.25 | 700 | — | — |
| 2008-03-20 | $19.85 | $27.05 | 3,300 | — | — |
| 2008-03-19 | $20.06 | $27.34 | 0 | — | — |
| 2008-03-18 | $20.06 | $27.34 | 2,800 | — | — |
| 2008-03-17 | $20.32 | $27.69 | 0 | — | — |
| 2008-03-14 | $20.32 | $27.69 | 700 | — | — |
| 2008-03-13 | $19.64 | $26.76 | 1,300 | — | — |
| 2008-03-12 | $19.50 | $26.57 | 100 | — | — |
| 2008-03-11 | $19.58 | $26.68 | 8,000 | — | — |
| 2008-03-10 | $20.20 | $27.53 | 5,500 | — | — |
| 2008-03-07 | $20.01 | $27.27 | 2,000 | — | — |
| 2008-03-06 | $20.20 | $27.53 | 14,500 | — | — |
| 2008-03-05 | $20.01 | $27.27 | 4,700 | — | — |
| 2008-03-04 | $20.21 | $27.54 | 400 | — | — |
| 2008-03-03 | $20.02 | $27.28 | 1,800 | — | — |
| 2008-02-29 | $19.90 | $27.12 | 0 | — | — |
| 2008-02-28 | $19.90 | $27.12 | 300 | — | — |
| 2008-02-27 | $20.00 | $27.25 | 6,300 | — | — |
| 2008-02-26 | $20.99 | $28.60 | 1,100 | — | — |
| 2008-02-25 | $21.00 | $28.62 | 1,500 | — | — |
| 2008-02-22 | $20.90 | $28.48 | 1,800 | — | — |
| 2008-02-21 | $20.50 | $27.94 | 500 | — | — |
| 2008-02-20 | $20.52 | $27.96 | 700 | — | — |
| 2008-02-19 | $20.80 | $28.34 | 1,200 | — | — |
| 2008-02-15 | $20.80 | $28.34 | 600 | — | — |
| 2008-02-14 | $20.50 | $27.94 | 18,500 | — | — |
| 2008-02-13 | $20.86 | $28.43 | 400 | — | — |
| 2008-02-12 | $20.53 | $27.98 | 14,700 | — | — |
| 2008-02-11 | $20.92 | $28.51 | 5,300 | — | — |
| 2008-02-08 | $20.50 | $27.94 | 2,100 | — | — |
| 2008-02-07 | $21.00 | $28.62 | 200 | — | — |
| 2008-02-06 | $21.00 | $28.62 | 3,200 | — | — |
| 2008-02-05 | $20.75 | $28.28 | 23,400 | — | — |
| 2008-02-04 | $19.36 | $26.38 | 1,700 | — | — |
| 2008-02-01 | $18.96 | $25.84 | 3,200 | — | — |
| 2008-01-31 | $18.15 | $24.73 | 600 | — | — |
| 2008-01-30 | $18.70 | $25.48 | 5,300 | — | — |
| 2008-01-29 | $17.85 | $24.32 | 7,000 | — | — |
| 2008-01-28 | $18.25 | $24.87 | 2,100 | — | — |
| 2008-01-25 | $17.76 | $24.20 | 12,600 | — | — |
| 2008-01-24 | $17.50 | $23.85 | 5,900 | — | — |
| 2008-01-23 | $17.73 | $24.16 | 900 | — | — |
| 2008-01-22 | $17.25 | $23.51 | 9,100 | — | — |
| 2008-01-18 | $17.24 | $23.49 | 3,800 | — | — |
| 2008-01-17 | $17.32 | $23.60 | 5,600 | — | — |
| 2008-01-16 | $18.12 | $24.69 | 1,700 | — | — |
| 2008-01-15 | $17.16 | $23.38 | 2,700 | — | — |
| 2008-01-14 | $17.74 | $24.17 | 4,500 | — | — |
| 2008-01-11 | $18.25 | $24.87 | 4,100 | — | — |
| 2008-01-10 | $17.00 | $23.17 | 2,200 | — | — |
| 2008-01-09 | $16.85 | $22.96 | 2,200 | — | — |
| 2008-01-08 | $17.01 | $23.18 | 1,700 | — | — |
| 2008-01-07 | $17.00 | $23.17 | 2,300 | — | — |
| 2008-01-04 | $17.07 | $23.26 | 3,700 | — | — |
| 2008-01-03 | $17.53 | $23.89 | 3,300 | — | — |
| 2008-01-02 | $17.67 | $24.08 | 4,900 | — | — |