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
- 2008-02-28 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 | $18.09 | $18.09 | 1,287,500 | — | — |
| 2008-12-30 | $17.91 | $17.91 | 928,100 | — | — |
| 2008-12-29 | $18.16 | $18.16 | 2,089,400 | — | — |
| 2008-12-26 | $17.90 | $17.90 | 1,217,400 | — | — |
| 2008-12-24 | $17.01 | $17.01 | 352,300 | — | — |
| 2008-12-23 | $16.70 | $16.70 | 662,600 | — | — |
| 2008-12-22 | $17.00 | $17.00 | 853,400 | — | — |
| 2008-12-19 | $16.62 | $16.62 | 1,132,500 | — | — |
| 2008-12-18 | $17.23 | $17.23 | 2,827,900 | — | — |
| 2008-12-17 | $17.78 | $17.78 | 3,397,600 | — | — |
| 2008-12-16 | $17.48 | $17.48 | 2,226,600 | — | — |
| 2008-12-15 | $16.75 | $16.75 | 2,394,500 | — | — |
| 2008-12-12 | $15.98 | $15.98 | 2,049,500 | — | — |
| 2008-12-11 | $15.95 | $15.95 | 2,106,400 | — | — |
| 2008-12-10 | $15.60 | $15.60 | 1,389,900 | — | — |
| 2008-12-09 | $14.24 | $14.24 | 1,653,800 | — | — |
| 2008-12-08 | $14.15 | $14.15 | 2,312,400 | — | — |
| 2008-12-05 | $13.55 | $13.55 | 1,831,000 | — | — |
| 2008-12-04 | $14.00 | $14.00 | 1,581,000 | — | — |
| 2008-12-03 | $14.17 | $14.17 | 1,743,800 | — | — |
| 2008-12-02 | $14.58 | $14.58 | 1,377,100 | — | — |
| 2008-12-01 | $14.13 | $14.13 | 2,900,500 | — | — |
| 2008-11-28 | $16.00 | $16.00 | 540,900 | — | — |
| 2008-11-26 | $15.97 | $15.97 | 1,462,000 | — | — |
| 2008-11-25 | $16.16 | $16.16 | 1,978,500 | — | — |
| 2008-11-24 | $16.07 | $16.07 | 3,757,700 | — | — |
| 2008-11-21 | $15.40 | $15.40 | 4,670,700 | — | — |
| 2008-11-20 | $13.51 | $13.51 | 2,897,000 | — | — |
| 2008-11-19 | $13.11 | $13.11 | 2,528,800 | — | — |
| 2008-11-18 | $13.11 | $13.11 | 1,176,700 | — | — |
| 2008-11-17 | $13.19 | $13.19 | 1,070,900 | — | — |
| 2008-11-14 | $13.45 | $13.45 | 1,479,100 | — | — |
| 2008-11-13 | $13.00 | $13.00 | 1,771,300 | — | — |
| 2008-11-12 | $12.25 | $12.25 | 1,229,000 | — | — |
| 2008-11-11 | $13.00 | $13.00 | 842,200 | — | — |
| 2008-11-10 | $13.59 | $13.59 | 1,435,500 | — | — |
| 2008-11-07 | $13.20 | $13.20 | 1,086,600 | — | — |
| 2008-11-06 | $13.04 | $13.04 | 1,572,700 | — | — |
| 2008-11-05 | $13.36 | $13.36 | 1,378,100 | — | — |
| 2008-11-04 | $14.28 | $14.28 | 1,382,700 | — | — |
| 2008-11-03 | $12.70 | $12.70 | 692,900 | — | — |
| 2008-10-31 | $12.78 | $12.78 | 1,223,500 | — | — |
| 2008-10-30 | $13.39 | $13.39 | 1,861,900 | — | — |
| 2008-10-29 | $14.06 | $14.06 | 1,956,400 | — | — |
| 2008-10-28 | $13.96 | $13.96 | 1,297,800 | — | — |
| 2008-10-27 | $13.16 | $13.16 | 1,654,300 | — | — |
| 2008-10-24 | $13.22 | $13.22 | 2,837,900 | — | — |
| 2008-10-23 | $12.50 | $12.50 | 2,303,700 | — | — |
| 2008-10-22 | $12.94 | $12.94 | 3,150,400 | — | — |
| 2008-10-21 | $14.96 | $14.96 | 1,753,400 | — | — |
| 2008-10-20 | $16.17 | $16.17 | 1,070,300 | — | — |
| 2008-10-17 | $15.60 | $15.60 | 2,140,000 | — | — |
| 2008-10-16 | $16.47 | $16.47 | 3,290,800 | — | — |
| 2008-10-15 | $18.32 | $18.32 | 1,818,300 | — | — |
| 2008-10-14 | $17.92 | $17.92 | 2,244,600 | — | — |
| 2008-10-13 | $17.74 | $17.74 | 2,845,600 | — | — |
| 2008-10-10 | $18.39 | $18.39 | 6,139,300 | — | — |
| 2008-10-09 | $21.30 | $21.30 | 2,255,900 | — | — |
| 2008-10-08 | $21.31 | $21.31 | 3,772,800 | — | — |
| 2008-10-07 | $20.15 | $20.15 | 1,961,700 | — | — |
| 2008-10-06 | $18.77 | $18.77 | 3,544,900 | — | — |
| 2008-10-03 | $18.07 | $18.07 | 2,584,400 | — | — |
| 2008-10-02 | $18.01 | $18.01 | 4,319,800 | — | — |
| 2008-10-01 | $19.64 | $19.64 | 2,225,400 | — | — |
| 2008-09-30 | $19.33 | $19.33 | 2,446,600 | — | — |
| 2008-09-29 | $21.19 | $21.19 | 4,522,400 | — | — |
| 2008-09-26 | $19.92 | $19.92 | 2,490,000 | — | — |
| 2008-09-25 | $19.91 | $19.91 | 1,894,600 | — | — |
| 2008-09-24 | $20.02 | $20.02 | 1,659,000 | — | — |
| 2008-09-23 | $20.75 | $20.75 | 2,844,300 | — | — |
| 2008-09-22 | $21.20 | $21.20 | 4,077,300 | — | — |
| 2008-09-19 | $19.69 | $19.69 | 3,375,700 | — | — |
| 2008-09-18 | $18.31 | $18.31 | 6,321,900 | — | — |
| 2008-09-17 | $19.45 | $19.45 | 5,434,700 | — | — |
| 2008-09-16 | $15.62 | $15.62 | 1,398,200 | — | — |
| 2008-09-15 | $16.05 | $16.05 | 2,269,300 | — | — |
| 2008-09-12 | $15.08 | $15.08 | 2,153,200 | — | — |
| 2008-09-11 | $14.08 | $14.08 | 1,768,500 | — | — |
| 2008-09-10 | $14.58 | $14.58 | 2,782,600 | — | — |
| 2008-09-09 | $15.60 | $15.60 | 1,793,000 | — | — |
| 2008-09-08 | $16.60 | $16.60 | 1,167,700 | — | — |
| 2008-09-05 | $16.65 | $16.65 | 2,039,300 | — | — |
| 2008-09-04 | $16.37 | $16.37 | 1,057,300 | — | — |
| 2008-09-03 | $16.63 | $16.63 | 2,801,500 | — | — |
| 2008-09-02 | $16.73 | $16.73 | 1,424,300 | — | — |
| 2008-08-29 | $17.90 | $17.90 | 535,300 | — | — |
| 2008-08-28 | $18.05 | $18.05 | 987,100 | — | — |
| 2008-08-27 | $17.72 | $17.72 | 509,300 | — | — |
| 2008-08-26 | $17.61 | $17.61 | 804,800 | — | — |
| 2008-08-25 | $17.48 | $17.48 | 779,600 | — | — |
| 2008-08-22 | $17.51 | $17.51 | 953,600 | — | — |
| 2008-08-21 | $18.15 | $18.15 | 1,701,000 | — | — |
| 2008-08-20 | $17.06 | $17.06 | 2,209,900 | — | — |
| 2008-08-19 | $17.27 | $17.27 | 4,748,100 | — | — |
| 2008-08-18 | $16.47 | $16.47 | 1,809,700 | — | — |
| 2008-08-15 | $15.86 | $15.86 | 2,867,600 | — | — |
| 2008-08-14 | $16.77 | $16.77 | 1,502,300 | — | — |
| 2008-08-13 | $17.84 | $17.84 | 1,353,200 | — | — |
| 2008-08-12 | $17.33 | $17.33 | 1,883,900 | — | — |
| 2008-08-11 | $17.63 | $17.63 | 2,846,000 | — | — |
| 2008-08-08 | $19.32 | $19.32 | 1,274,200 | — | — |
| 2008-08-07 | $20.10 | $20.10 | 920,300 | — | — |
| 2008-08-06 | $20.40 | $20.40 | 495,800 | — | — |
| 2008-08-05 | $20.14 | $20.14 | 994,000 | — | — |
| 2008-08-04 | $21.13 | $21.13 | 742,800 | — | — |
| 2008-08-01 | $21.83 | $21.83 | 552,600 | — | — |
| 2008-07-31 | $22.04 | $22.04 | 597,000 | — | — |
| 2008-07-30 | $21.82 | $21.82 | 1,583,800 | — | — |
| 2008-07-29 | $22.31 | $22.31 | 476,800 | — | — |
| 2008-07-28 | $22.89 | $22.89 | 747,200 | — | — |
| 2008-07-25 | $22.89 | $22.89 | 559,000 | — | — |
| 2008-07-24 | $22.74 | $22.74 | 597,800 | — | — |
| 2008-07-23 | $22.35 | $22.35 | 1,373,000 | — | — |
| 2008-07-22 | $23.51 | $23.51 | 760,100 | — | — |
| 2008-07-21 | $24.59 | $24.59 | 552,400 | — | — |
| 2008-07-18 | $24.05 | $24.05 | 562,000 | — | — |
| 2008-07-17 | $24.15 | $24.15 | 1,460,300 | — | — |
| 2008-07-16 | $24.28 | $24.28 | 1,116,600 | — | — |
| 2008-07-15 | $25.11 | $25.11 | 1,795,700 | — | — |
| 2008-07-14 | $25.04 | $25.04 | 978,800 | — | — |
| 2008-07-11 | $24.57 | $24.57 | 1,330,300 | — | — |
| 2008-07-10 | $23.78 | $23.78 | 1,847,700 | — | — |
| 2008-07-09 | $22.82 | $22.82 | 271,000 | — | — |
| 2008-07-08 | $22.49 | $22.49 | 554,500 | — | — |
| 2008-07-07 | $22.72 | $22.72 | 884,100 | — | — |
| 2008-07-03 | $23.10 | $23.10 | 468,200 | — | — |
| 2008-07-02 | $23.67 | $23.67 | 441,900 | — | — |
| 2008-07-01 | $23.40 | $23.40 | 764,200 | — | — |
| 2008-06-30 | $22.79 | $22.79 | 617,200 | — | — |
| 2008-06-27 | $22.97 | $22.97 | 866,900 | — | — |
| 2008-06-26 | $22.35 | $22.35 | 838,400 | — | — |
| 2008-06-25 | $20.91 | $20.91 | 544,700 | — | — |
| 2008-06-24 | $20.97 | $20.97 | 679,200 | — | — |
| 2008-06-23 | $20.75 | $20.75 | 1,155,600 | — | — |
| 2008-06-20 | $21.63 | $21.63 | 456,200 | — | — |
| 2008-06-19 | $21.37 | $21.37 | 486,000 | — | — |
| 2008-06-18 | $21.28 | $21.28 | 641,700 | — | — |
| 2008-06-17 | $20.80 | $20.80 | 477,200 | — | — |
| 2008-06-16 | $20.75 | $20.75 | 219,600 | — | — |
| 2008-06-13 | $20.12 | $20.12 | 307,400 | — | — |
| 2008-06-12 | $20.05 | $20.05 | 568,900 | — | — |
| 2008-06-11 | $20.71 | $20.71 | 281,900 | — | — |
| 2008-06-10 | $19.99 | $19.99 | 515,200 | — | — |
| 2008-06-09 | $21.19 | $21.19 | 763,500 | — | — |
| 2008-06-06 | $21.65 | $21.65 | 668,900 | — | — |
| 2008-06-05 | $20.49 | $20.49 | 480,100 | — | — |
| 2008-06-04 | $20.53 | $20.53 | 223,200 | — | — |
| 2008-06-03 | $20.62 | $20.62 | 371,400 | — | — |
| 2008-06-02 | $21.20 | $21.20 | 385,300 | — | — |
| 2008-05-30 | $20.97 | $20.97 | 357,500 | — | — |
| 2008-05-29 | $20.50 | $20.50 | 707,100 | — | — |
| 2008-05-28 | $21.68 | $21.68 | 325,300 | — | — |
| 2008-05-27 | $21.87 | $21.87 | 393,800 | — | — |
| 2008-05-23 | $22.76 | $22.76 | 230,700 | — | — |
| 2008-05-22 | $22.60 | $22.60 | 400,000 | — | — |
| 2008-05-21 | $23.02 | $23.02 | 588,100 | — | — |
| 2008-05-20 | $22.57 | $22.57 | 411,300 | — | — |
| 2008-05-19 | $21.93 | $21.93 | 367,800 | — | — |
| 2008-05-16 | $21.78 | $21.78 | 347,100 | — | — |
| 2008-05-15 | $20.73 | $20.73 | 246,600 | — | — |
| 2008-05-14 | $19.90 | $19.90 | 213,600 | — | — |
| 2008-05-13 | $20.01 | $20.01 | 417,300 | — | — |
| 2008-05-12 | $20.77 | $20.77 | 348,900 | — | — |
| 2008-05-09 | $20.99 | $20.99 | 359,500 | — | — |
| 2008-05-08 | $20.93 | $20.93 | 352,200 | — | — |
| 2008-05-07 | $20.23 | $20.23 | 197,200 | — | — |
| 2008-05-06 | $20.63 | $20.63 | 491,900 | — | — |
| 2008-05-05 | $20.50 | $20.50 | 336,800 | — | — |
| 2008-05-02 | $19.66 | $19.66 | 354,400 | — | — |
| 2008-05-01 | $19.45 | $19.45 | 466,400 | — | — |
| 2008-04-30 | $20.70 | $20.70 | 323,300 | — | — |
| 2008-04-29 | $20.20 | $20.20 | 305,100 | — | — |
| 2008-04-28 | $21.35 | $21.35 | 267,700 | — | — |
| 2008-04-25 | $21.03 | $21.03 | 117,200 | — | — |
| 2008-04-24 | $21.06 | $21.06 | 319,800 | — | — |
| 2008-04-23 | $22.07 | $22.07 | 227,400 | — | — |
| 2008-04-22 | $22.54 | $22.54 | 121,400 | — | — |
| 2008-04-21 | $22.61 | $22.61 | 176,100 | — | — |
| 2008-04-18 | $22.74 | $22.74 | 256,300 | — | — |
| 2008-04-17 | $23.68 | $23.68 | 109,600 | — | — |
| 2008-04-16 | $24.00 | $24.00 | 183,000 | — | — |
| 2008-04-15 | $23.19 | $23.19 | 111,400 | — | — |
| 2008-04-14 | $22.94 | $22.94 | 103,200 | — | — |
| 2008-04-11 | $23.06 | $23.06 | 134,200 | — | — |
| 2008-04-10 | $23.29 | $23.29 | 139,700 | — | — |
| 2008-04-09 | $23.52 | $23.52 | 192,400 | — | — |
| 2008-04-08 | $22.58 | $22.58 | 76,800 | — | — |
| 2008-04-07 | $23.06 | $23.06 | 147,100 | — | — |
| 2008-04-04 | $22.51 | $22.51 | 119,100 | — | — |
| 2008-04-03 | $22.13 | $22.13 | 236,600 | — | — |
| 2008-04-02 | $22.06 | $22.06 | 367,800 | — | — |
| 2008-04-01 | $20.97 | $20.97 | 410,400 | — | — |
| 2008-03-31 | $22.75 | $22.75 | 247,900 | — | — |
| 2008-03-28 | $23.50 | $23.50 | 201,400 | — | — |
| 2008-03-27 | $24.31 | $24.31 | 133,300 | — | — |
| 2008-03-26 | $24.55 | $24.55 | 364,900 | — | — |
| 2008-03-25 | $23.97 | $23.97 | 306,200 | — | — |
| 2008-03-24 | $22.54 | $22.54 | 270,500 | — | — |
| 2008-03-20 | $22.44 | $22.44 | 563,300 | — | — |
| 2008-03-19 | $24.25 | $24.25 | 554,700 | — | — |
| 2008-03-18 | $25.85 | $25.85 | 315,200 | — | — |
| 2008-03-17 | $27.35 | $27.35 | 481,200 | — | — |
| 2008-03-14 | $27.13 | $27.13 | 336,700 | — | — |
| 2008-03-13 | $26.84 | $26.84 | 283,700 | — | — |
| 2008-03-12 | $26.23 | $26.23 | 242,300 | — | — |
| 2008-03-11 | $25.74 | $25.74 | 270,800 | — | — |
| 2008-03-10 | $25.60 | $25.60 | 150,300 | — | — |
| 2008-03-07 | $25.76 | $25.76 | 260,400 | — | — |
| 2008-03-06 | $25.99 | $25.99 | 336,100 | — | — |
| 2008-03-05 | $26.60 | $26.60 | 200,100 | — | — |
| 2008-03-04 | $25.27 | $25.27 | 221,500 | — | — |
| 2008-03-03 | $26.36 | $26.36 | 226,100 | — | — |
| 2008-02-29 | $25.83 | $25.83 | 63,200 | — | — |
| 2008-02-28 | $25.70 | $25.70 | 10,600 | — | — |