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
- 2008-02-29 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 | $25.92 | $25.92 | 17,300 | — | — |
| 2008-12-30 | $26.22 | $26.22 | 7,600 | — | — |
| 2008-12-29 | $25.91 | $25.91 | 20,800 | — | — |
| 2008-12-26 | $26.13 | $26.13 | 6,400 | — | — |
| 2008-12-24 | $27.13 | $27.13 | 1,100 | — | — |
| 2008-12-23 | $27.26 | $27.26 | 1,600 | — | — |
| 2008-12-22 | $27.00 | $27.00 | 2,400 | — | — |
| 2008-12-19 | $27.41 | $27.41 | 11,800 | — | — |
| 2008-12-18 | $26.91 | $26.91 | 8,300 | — | — |
| 2008-12-17 | $26.19 | $26.19 | 20,900 | — | — |
| 2008-12-16 | $26.93 | $26.93 | 35,900 | — | — |
| 2008-12-15 | $27.29 | $27.29 | 16,800 | — | — |
| 2008-12-12 | $27.78 | $27.78 | 3,000 | — | — |
| 2008-12-11 | $27.99 | $27.99 | 8,200 | — | — |
| 2008-12-10 | $28.19 | $28.19 | 77,900 | — | — |
| 2008-12-09 | $29.45 | $29.45 | 2,000 | — | — |
| 2008-12-08 | $29.58 | $29.58 | 63,700 | — | — |
| 2008-12-05 | $29.97 | $29.97 | 40,800 | — | — |
| 2008-12-04 | $29.60 | $29.60 | 16,000 | — | — |
| 2008-12-03 | $29.41 | $29.41 | 5,500 | — | — |
| 2008-12-02 | $29.14 | $29.14 | 8,500 | — | — |
| 2008-12-01 | $29.49 | $29.49 | 30,600 | — | — |
| 2008-11-28 | $28.03 | $28.03 | 9,100 | — | — |
| 2008-11-26 | $28.17 | $28.17 | 18,700 | — | — |
| 2008-11-25 | $27.87 | $27.87 | 16,900 | — | — |
| 2008-11-24 | $27.89 | $27.89 | 82,100 | — | — |
| 2008-11-21 | $28.73 | $28.73 | 21,900 | — | — |
| 2008-11-20 | $31.03 | $31.03 | 13,600 | — | — |
| 2008-11-19 | $31.82 | $31.82 | 13,200 | — | — |
| 2008-11-18 | $31.83 | $31.83 | 7,300 | — | — |
| 2008-11-17 | $31.64 | $31.64 | 5,100 | — | — |
| 2008-11-14 | $31.27 | $31.27 | 6,800 | — | — |
| 2008-11-13 | $31.88 | $31.88 | 14,700 | — | — |
| 2008-11-12 | $32.68 | $32.68 | 7,300 | — | — |
| 2008-11-11 | $31.80 | $31.80 | 33,100 | — | — |
| 2008-11-10 | $31.07 | $31.07 | 2,000 | — | — |
| 2008-11-07 | $31.70 | $31.70 | 17,300 | — | — |
| 2008-11-06 | $31.65 | $31.65 | 21,900 | — | — |
| 2008-11-05 | $31.42 | $31.42 | 3,300 | — | — |
| 2008-11-04 | $30.58 | $30.58 | 21,000 | — | — |
| 2008-11-03 | $32.23 | $32.23 | 13,400 | — | — |
| 2008-10-31 | $32.25 | $32.25 | 55,100 | — | — |
| 2008-10-30 | $31.75 | $31.75 | 700 | — | — |
| 2008-10-29 | $31.18 | $31.18 | 14,100 | — | — |
| 2008-10-28 | $31.57 | $31.57 | 6,700 | — | — |
| 2008-10-27 | $32.02 | $32.02 | 27,100 | — | — |
| 2008-10-24 | $31.81 | $31.81 | 62,900 | — | — |
| 2008-10-23 | $32.47 | $32.47 | 77,000 | — | — |
| 2008-10-22 | $32.17 | $32.17 | 86,000 | — | — |
| 2008-10-21 | $30.82 | $30.82 | 85,300 | — | — |
| 2008-10-20 | $29.94 | $29.94 | 14,800 | — | — |
| 2008-10-17 | $30.36 | $30.36 | 17,900 | — | — |
| 2008-10-16 | $29.74 | $29.74 | 35,200 | — | — |
| 2008-10-15 | $28.40 | $28.40 | 36,300 | — | — |
| 2008-10-14 | $28.57 | $28.57 | 5,900 | — | — |
| 2008-10-13 | $28.80 | $28.80 | 4,400 | — | — |
| 2008-10-10 | $28.39 | $28.39 | 13,300 | — | — |
| 2008-10-09 | $26.27 | $26.27 | 1,900 | — | — |
| 2008-10-08 | $26.59 | $26.59 | 4,400 | — | — |
| 2008-10-07 | $27.18 | $27.18 | 3,700 | — | — |
| 2008-10-06 | $28.01 | $28.01 | 17,800 | — | — |
| 2008-10-03 | $28.53 | $28.53 | 48,000 | — | — |
| 2008-10-02 | $28.72 | $28.72 | 12,200 | — | — |
| 2008-10-01 | $27.50 | $27.50 | 28,900 | — | — |
| 2008-09-30 | $27.66 | $27.66 | 19,300 | — | — |
| 2008-09-29 | $26.20 | $26.20 | 95,300 | — | — |
| 2008-09-26 | $27.03 | $27.03 | 29,300 | — | — |
| 2008-09-25 | $27.27 | $27.27 | 6,300 | — | — |
| 2008-09-24 | $27.29 | $27.29 | 148,700 | — | — |
| 2008-09-23 | $27.08 | $27.08 | 3,700 | — | — |
| 2008-09-22 | $26.34 | $26.34 | 14,700 | — | — |
| 2008-09-19 | $27.80 | $27.80 | 42,100 | — | — |
| 2008-09-18 | $28.54 | $28.54 | 81,200 | — | — |
| 2008-09-17 | $27.73 | $27.73 | 35,200 | — | — |
| 2008-09-16 | $30.80 | $30.80 | 15,100 | — | — |
| 2008-09-15 | $30.37 | $30.37 | 113,300 | — | — |
| 2008-09-12 | $31.22 | $31.22 | 11,600 | — | — |
| 2008-09-11 | $32.00 | $32.00 | 27,400 | — | — |
| 2008-09-10 | $31.68 | $31.68 | 22,500 | — | — |
| 2008-09-09 | $30.74 | $30.74 | 15,100 | — | — |
| 2008-09-08 | $29.91 | $29.91 | 7,500 | — | — |
| 2008-09-05 | $29.98 | $29.98 | 7,000 | — | — |
| 2008-09-04 | $30.10 | $30.10 | 4,600 | — | — |
| 2008-09-03 | $29.96 | $29.96 | 5,800 | — | — |
| 2008-09-02 | $29.89 | $29.89 | 3,900 | — | — |
| 2008-08-29 | $28.88 | $28.88 | 4,400 | — | — |
| 2008-08-28 | $28.84 | $28.84 | 4,600 | — | — |
| 2008-08-27 | $29.09 | $29.09 | 4,500 | — | — |
| 2008-08-26 | $29.10 | $29.10 | 10,500 | — | — |
| 2008-08-25 | $29.15 | $29.15 | 4,700 | — | — |
| 2008-08-22 | $28.93 | $28.93 | 6,300 | — | — |
| 2008-08-21 | $28.52 | $28.52 | 16,100 | — | — |
| 2008-08-20 | $29.39 | $29.39 | 15,000 | — | — |
| 2008-08-19 | $29.27 | $29.27 | 19,100 | — | — |
| 2008-08-18 | $29.72 | $29.72 | 6,600 | — | — |
| 2008-08-15 | $30.09 | $30.09 | 11,500 | — | — |
| 2008-08-14 | $29.62 | $29.62 | 9,300 | — | — |
| 2008-08-13 | $28.92 | $28.92 | 6,200 | — | — |
| 2008-08-12 | $29.23 | $29.23 | 24,600 | — | — |
| 2008-08-11 | $29.02 | $29.02 | 94,700 | — | — |
| 2008-08-08 | $28.08 | $28.08 | 17,600 | — | — |
| 2008-08-07 | $27.73 | $27.73 | 4,900 | — | — |
| 2008-08-06 | $27.36 | $27.36 | 3,500 | — | — |
| 2008-08-05 | $27.60 | $27.60 | 7,600 | — | — |
| 2008-08-04 | $26.94 | $26.94 | 4,300 | — | — |
| 2008-08-01 | $26.50 | $26.50 | 3,600 | — | — |
| 2008-07-31 | $26.36 | $26.36 | 9,400 | — | — |
| 2008-07-30 | $26.54 | $26.54 | 13,300 | — | — |
| 2008-07-29 | $26.30 | $26.30 | 9,900 | — | — |
| 2008-07-28 | $26.03 | $26.03 | 3,200 | — | — |
| 2008-07-25 | $25.89 | $25.89 | 4,500 | — | — |
| 2008-07-24 | $26.23 | $26.23 | 1,300 | — | — |
| 2008-07-23 | $26.23 | $26.23 | 12,400 | — | — |
| 2008-07-22 | $25.43 | $25.43 | 38,100 | — | — |
| 2008-07-21 | $24.97 | $24.97 | 800 | — | — |
| 2008-07-18 | $25.27 | $25.27 | 28,600 | — | — |
| 2008-07-17 | $25.19 | $25.19 | 14,500 | — | — |
| 2008-07-16 | $25.13 | $25.13 | 45,300 | — | — |
| 2008-07-15 | $24.62 | $24.62 | 10,200 | — | — |
| 2008-07-14 | $24.68 | $24.68 | 8,400 | — | — |
| 2008-07-11 | $24.91 | $24.91 | 8,600 | — | — |
| 2008-07-10 | $25.38 | $25.38 | 5,700 | — | — |
| 2008-07-09 | $25.94 | $25.94 | 4,400 | — | — |
| 2008-07-08 | $26.12 | $26.12 | 7,900 | — | — |
| 2008-07-07 | $26.04 | $26.04 | 1,800 | — | — |
| 2008-07-03 | $25.87 | $25.87 | 1,200 | — | — |
| 2008-07-02 | $25.47 | $25.47 | 1,500 | — | — |
| 2008-07-01 | $25.59 | $25.59 | 11,200 | — | — |
| 2008-06-30 | $25.93 | $25.93 | 19,500 | — | — |
| 2008-06-27 | $25.90 | $25.90 | 2,800 | — | — |
| 2008-06-26 | $26.21 | $26.21 | 11,800 | — | — |
| 2008-06-25 | $27.53 | $27.53 | 10,200 | — | — |
| 2008-06-24 | $27.28 | $27.28 | 0 | — | — |
| 2008-06-23 | $27.28 | $27.28 | 2,800 | — | — |
| 2008-06-20 | $26.68 | $26.68 | 41,000 | — | — |
| 2008-06-19 | $26.79 | $26.79 | 500 | — | — |
| 2008-06-18 | $26.93 | $26.93 | 5,300 | — | — |
| 2008-06-17 | $27.23 | $27.23 | 7,300 | — | — |
| 2008-06-16 | $27.22 | $27.22 | 3,000 | — | — |
| 2008-06-13 | $27.64 | $27.64 | 0 | — | — |
| 2008-06-12 | $27.64 | $27.64 | 5,700 | — | — |
| 2008-06-11 | $27.24 | $27.24 | 2,900 | — | — |
| 2008-06-10 | $27.65 | $27.65 | 16,900 | — | — |
| 2008-06-09 | $26.94 | $26.94 | 3,400 | — | — |
| 2008-06-06 | $26.70 | $26.70 | 8,200 | — | — |
| 2008-06-05 | $27.45 | $27.45 | 13,300 | — | — |
| 2008-06-04 | $27.40 | $27.40 | 41,700 | — | — |
| 2008-06-03 | $27.29 | $27.29 | 900 | — | — |
| 2008-06-02 | $26.91 | $26.91 | 6,300 | — | — |
| 2008-05-30 | $27.07 | $27.07 | 2,000 | — | — |
| 2008-05-29 | $27.35 | $27.35 | 7,700 | — | — |
| 2008-05-28 | $26.54 | $26.54 | 3,300 | — | — |
| 2008-05-27 | $26.50 | $26.50 | 5,300 | — | — |
| 2008-05-23 | $25.91 | $25.91 | 1,100 | — | — |
| 2008-05-22 | $26.04 | $26.04 | 500 | — | — |
| 2008-05-21 | $25.62 | $25.62 | 7,800 | — | — |
| 2008-05-20 | $25.94 | $25.94 | 13,900 | — | — |
| 2008-05-19 | $26.48 | $26.48 | 37,300 | — | — |
| 2008-05-16 | $26.49 | $26.49 | 6,700 | — | — |
| 2008-05-15 | $27.30 | $27.30 | 2,000 | — | — |
| 2008-05-14 | $27.74 | $27.74 | 900 | — | — |
| 2008-05-13 | $27.62 | $27.62 | 1,300 | — | — |
| 2008-05-12 | $27.08 | $27.08 | 4,900 | — | — |
| 2008-05-09 | $27.03 | $27.03 | 16,100 | — | — |
| 2008-05-08 | $27.10 | $27.10 | 2,100 | — | — |
| 2008-05-07 | $27.55 | $27.55 | 2,000 | — | — |
| 2008-05-06 | $27.28 | $27.28 | 15,300 | — | — |
| 2008-05-05 | $27.39 | $27.39 | 7,300 | — | — |
| 2008-05-02 | $27.91 | $27.91 | 11,400 | — | — |
| 2008-05-01 | $28.15 | $28.15 | 15,300 | — | — |
| 2008-04-30 | $27.36 | $27.36 | 29,400 | — | — |
| 2008-04-29 | $27.59 | $27.59 | 12,500 | — | — |
| 2008-04-28 | $26.92 | $26.92 | 2,600 | — | — |
| 2008-04-25 | $27.07 | $27.07 | 11,600 | — | — |
| 2008-04-24 | $27.10 | $27.10 | 16,100 | — | — |
| 2008-04-23 | $26.55 | $26.55 | 8,300 | — | — |
| 2008-04-22 | $26.06 | $26.06 | 3,600 | — | — |
| 2008-04-21 | $26.19 | $26.19 | 48,800 | — | — |
| 2008-04-18 | $26.15 | $26.15 | 5,200 | — | — |
| 2008-04-17 | $25.51 | $25.51 | 1,400 | — | — |
| 2008-04-16 | $25.40 | $25.40 | 101,000 | — | — |
| 2008-04-15 | $25.85 | $25.85 | 900 | — | — |
| 2008-04-14 | $26.03 | $26.03 | 500 | — | — |
| 2008-04-11 | $25.95 | $25.95 | 1,300 | — | — |
| 2008-04-10 | $25.83 | $25.83 | 12,200 | — | — |
| 2008-04-09 | $25.65 | $25.65 | 13,700 | — | — |
| 2008-04-08 | $26.27 | $26.27 | 27,300 | — | — |
| 2008-04-07 | $25.95 | $25.95 | 9,700 | — | — |
| 2008-04-04 | $26.22 | $26.22 | 3,900 | — | — |
| 2008-04-03 | $26.48 | $26.48 | 13,100 | — | — |
| 2008-04-02 | $26.53 | $26.53 | 56,600 | — | — |
| 2008-04-01 | $27.01 | $27.01 | 75,600 | — | — |
| 2008-03-31 | $26.17 | $26.17 | 15,600 | — | — |
| 2008-03-28 | $25.79 | $25.79 | 8,000 | — | — |
| 2008-03-27 | $25.38 | $25.38 | 6,700 | — | — |
| 2008-03-26 | $25.28 | $25.28 | 23,500 | — | — |
| 2008-03-25 | $25.60 | $25.60 | 15,500 | — | — |
| 2008-03-24 | $26.28 | $26.28 | 43,800 | — | — |
| 2008-03-20 | $26.33 | $26.33 | 75,300 | — | — |
| 2008-03-19 | $25.58 | $25.58 | 60,900 | — | — |
| 2008-03-18 | $24.56 | $24.56 | 18,000 | — | — |
| 2008-03-17 | $23.90 | $23.90 | 8,700 | — | — |
| 2008-03-14 | $24.06 | $24.06 | 22,000 | — | — |
| 2008-03-13 | $24.09 | $24.09 | 16,500 | — | — |
| 2008-03-12 | $24.44 | $24.44 | 12,300 | — | — |
| 2008-03-11 | $25.09 | $25.09 | 10,700 | — | — |
| 2008-03-10 | $24.73 | $24.73 | 42,600 | — | — |
| 2008-03-07 | $24.61 | $24.61 | 17,600 | — | — |
| 2008-03-06 | $24.50 | $24.50 | 8,900 | — | — |
| 2008-03-05 | $24.27 | $24.27 | 9,600 | — | — |
| 2008-03-04 | $25.00 | $25.00 | 17,100 | — | — |
| 2008-03-03 | $24.40 | $24.40 | 5,800 | — | — |
| 2008-02-29 | $24.80 | $24.80 | 1,000 | — | — |