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
- 1988-02-10 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 | $19.62 | $77.90 | 25,300 | — | — |
| 2008-12-30 | $19.89 | $78.97 | 20,067 | — | — |
| 2008-12-29 | $20.25 | $80.40 | 15,267 | — | — |
| 2008-12-26 | $20.10 | $79.80 | 13,967 | — | — |
| 2008-12-24 | $20.76 | $82.42 | 6,167 | — | — |
| 2008-12-23 | $19.80 | $78.61 | 12,533 | — | — |
| 2008-12-22 | $20.52 | $81.47 | 10,267 | — | — |
| 2008-12-19 | $20.40 | $80.99 | 8,800 | — | — |
| 2008-12-18 | $20.46 | $81.23 | 9,333 | — | — |
| 2008-12-17 | $20.97 | $80.52 | 6,233 | — | — |
| 2008-12-16 | $21.03 | $80.75 | 13,533 | — | — |
| 2008-12-15 | $19.71 | $75.68 | 6,133 | — | — |
| 2008-12-12 | $20.10 | $77.18 | 2,167 | — | — |
| 2008-12-11 | $19.71 | $75.68 | 8,033 | — | — |
| 2008-12-10 | $19.80 | $76.03 | 21,433 | — | — |
| 2008-12-09 | $18.99 | $72.92 | 16,500 | — | — |
| 2008-12-08 | $19.29 | $74.07 | 17,367 | — | — |
| 2008-12-05 | $19.29 | $74.07 | 17,500 | — | — |
| 2008-12-04 | $18.57 | $71.30 | 6,800 | — | — |
| 2008-12-03 | $18.39 | $70.61 | 1,700 | — | — |
| 2008-12-02 | $18.30 | $70.27 | 6,367 | — | — |
| 2008-12-01 | $18.42 | $70.73 | 3,067 | — | — |
| 2008-11-28 | $19.53 | $74.99 | 7,367 | — | — |
| 2008-11-26 | $19.41 | $74.53 | 6,933 | — | — |
| 2008-11-25 | $18.93 | $72.69 | 3,833 | — | — |
| 2008-11-24 | $18.42 | $70.73 | 5,567 | — | — |
| 2008-11-21 | $17.52 | $67.27 | 7,467 | — | — |
| 2008-11-20 | $17.55 | $67.39 | 4,933 | — | — |
| 2008-11-19 | $18.09 | $69.46 | 6,600 | — | — |
| 2008-11-18 | $18.42 | $70.73 | 6,100 | — | — |
| 2008-11-17 | $18.39 | $70.61 | 4,967 | — | — |
| 2008-11-14 | $18.75 | $71.99 | 3,767 | — | — |
| 2008-11-13 | $19.80 | $76.03 | 4,633 | — | — |
| 2008-11-12 | $20.04 | $76.95 | 1,300 | — | — |
| 2008-11-11 | $20.22 | $77.64 | 7,733 | — | — |
| 2008-11-10 | $20.40 | $78.33 | 6,967 | — | — |
| 2008-11-07 | $20.43 | $78.44 | 1,600 | — | — |
| 2008-11-06 | $20.43 | $78.44 | 8,900 | — | — |
| 2008-11-05 | $20.85 | $80.06 | 967 | — | — |
| 2008-11-04 | $20.88 | $80.17 | 3,600 | — | — |
| 2008-11-03 | $20.40 | $78.33 | 3,300 | — | — |
| 2008-10-31 | $20.85 | $80.06 | 10,800 | — | — |
| 2008-10-30 | $19.47 | $74.76 | 6,833 | — | — |
| 2008-10-29 | $18.30 | $70.27 | 11,167 | — | — |
| 2008-10-28 | $18.27 | $70.15 | 10,233 | — | — |
| 2008-10-27 | $18.42 | $70.73 | 2,100 | — | — |
| 2008-10-24 | $18.57 | $71.30 | 6,800 | — | — |
| 2008-10-23 | $18.84 | $72.34 | 4,933 | — | — |
| 2008-10-22 | $19.14 | $73.49 | 767 | — | — |
| 2008-10-21 | $19.50 | $74.87 | 12,900 | — | — |
| 2008-10-20 | $19.53 | $74.99 | 2,967 | — | — |
| 2008-10-17 | $19.62 | $75.33 | 4,333 | — | — |
| 2008-10-16 | $19.50 | $74.87 | 8,133 | — | — |
| 2008-10-15 | $20.01 | $76.83 | 2,200 | — | — |
| 2008-10-14 | $20.70 | $79.48 | 13,900 | — | — |
| 2008-10-13 | $21.00 | $80.63 | 49,000 | — | — |
| 2008-10-10 | $20.10 | $77.18 | 11,800 | — | — |
| 2008-10-09 | $20.40 | $78.33 | 8,267 | — | — |
| 2008-10-08 | $21.33 | $81.90 | 6,733 | — | — |
| 2008-10-07 | $21.87 | $83.97 | 5,133 | — | — |
| 2008-10-06 | $21.84 | $83.86 | 11,733 | — | — |
| 2008-10-03 | $23.37 | $89.73 | 13,467 | — | — |
| 2008-10-02 | $23.28 | $89.39 | 4,267 | — | — |
| 2008-10-01 | $23.40 | $89.85 | 6,333 | — | — |
| 2008-09-30 | $23.55 | $90.42 | 15,133 | — | — |
| 2008-09-29 | $23.49 | $90.19 | 17,567 | — | — |
| 2008-09-26 | $23.67 | $90.89 | 33,233 | — | — |
| 2008-09-25 | $24.30 | $93.30 | 5,600 | — | — |
| 2008-09-24 | $24.45 | $93.88 | 2,067 | — | — |
| 2008-09-23 | $24.57 | $94.34 | 2,400 | — | — |
| 2008-09-22 | $24.33 | $93.42 | 9,533 | — | — |
| 2008-09-19 | $25.50 | $97.91 | 4,867 | — | — |
| 2008-09-18 | $24.27 | $93.19 | 2,533 | — | — |
| 2008-09-17 | $24.00 | $92.15 | 1,833 | — | — |
| 2008-09-16 | $24.39 | $93.65 | 1,667 | — | — |
| 2008-09-15 | $24.30 | $93.30 | 900 | — | — |
| 2008-09-12 | $24.24 | $93.07 | 1,433 | — | — |
| 2008-09-11 | $24.33 | $93.42 | 6,133 | — | — |
| 2008-09-10 | $24.33 | $93.42 | 1,733 | — | — |
| 2008-09-09 | $24.18 | $92.84 | 5,133 | — | — |
| 2008-09-08 | $24.45 | $93.88 | 14,467 | — | — |
| 2008-09-05 | $23.97 | $92.04 | 5,167 | — | — |
| 2008-09-04 | $23.76 | $91.23 | 3,800 | — | — |
| 2008-09-03 | $23.94 | $91.92 | 1,633 | — | — |
| 2008-09-02 | $23.73 | $91.12 | 19,100 | — | — |
| 2008-08-29 | $23.82 | $91.46 | 2,367 | — | — |
| 2008-08-28 | $23.94 | $91.92 | 12,233 | — | — |
| 2008-08-27 | $23.85 | $91.58 | 23,567 | — | — |
| 2008-08-26 | $24.51 | $91.46 | 9,667 | — | — |
| 2008-08-25 | $24.54 | $91.57 | 18,000 | — | — |
| 2008-08-22 | $24.60 | $91.80 | 25,800 | — | — |
| 2008-08-21 | $24.27 | $90.57 | 30,867 | — | — |
| 2008-08-20 | $24.27 | $90.57 | 59,233 | — | — |
| 2008-08-19 | $24.45 | $91.24 | 13,067 | — | — |
| 2008-08-18 | $24.33 | $90.79 | 2,800 | — | — |
| 2008-08-15 | $24.06 | $89.78 | 4,133 | — | — |
| 2008-08-14 | $24.45 | $91.24 | 5,800 | — | — |
| 2008-08-13 | $24.45 | $91.24 | 6,100 | — | — |
| 2008-08-12 | $24.36 | $90.90 | 5,500 | — | — |
| 2008-08-11 | $24.36 | $90.90 | 4,233 | — | — |
| 2008-08-08 | $24.84 | $92.69 | 10,200 | — | — |
| 2008-08-07 | $24.30 | $90.68 | 9,300 | — | — |
| 2008-08-06 | $24.45 | $91.24 | 2,933 | — | — |
| 2008-08-05 | $24.60 | $91.80 | 3,967 | — | — |
| 2008-08-04 | $24.66 | $92.02 | 1,133 | — | — |
| 2008-08-01 | $24.96 | $93.14 | 2,233 | — | — |
| 2008-07-31 | $25.08 | $93.59 | 1,667 | — | — |
| 2008-07-30 | $24.90 | $92.92 | 1,333 | — | — |
| 2008-07-29 | $24.36 | $90.90 | 5,867 | — | — |
| 2008-07-28 | $24.12 | $90.01 | 3,900 | — | — |
| 2008-07-25 | $24.24 | $90.45 | 5,900 | — | — |
| 2008-07-24 | $23.91 | $89.22 | 3,667 | — | — |
| 2008-07-23 | $24.03 | $89.67 | 16,767 | — | — |
| 2008-07-22 | $23.31 | $86.98 | 5,133 | — | — |
| 2008-07-21 | $22.95 | $85.64 | 7,933 | — | — |
| 2008-07-18 | $22.68 | $84.63 | 6,733 | — | — |
| 2008-07-17 | $22.65 | $84.52 | 5,700 | — | — |
| 2008-07-16 | $22.86 | $85.30 | 3,233 | — | — |
| 2008-07-15 | $23.10 | $86.20 | 2,467 | — | — |
| 2008-07-14 | $22.53 | $84.07 | 4,600 | — | — |
| 2008-07-11 | $23.04 | $85.98 | 5,967 | — | — |
| 2008-07-10 | $23.55 | $87.88 | 6,267 | — | — |
| 2008-07-09 | $24.63 | $91.91 | 800 | — | — |
| 2008-07-08 | $24.69 | $92.13 | 1,267 | — | — |
| 2008-07-07 | $25.11 | $93.70 | 3,867 | — | — |
| 2008-07-03 | $25.62 | $95.60 | 400 | — | — |
| 2008-07-02 | $25.74 | $96.05 | 667 | — | — |
| 2008-07-01 | $25.83 | $96.39 | 1,867 | — | — |
| 2008-06-30 | $26.40 | $98.51 | 967 | — | — |
| 2008-06-27 | $26.37 | $98.40 | 267 | — | — |
| 2008-06-26 | $26.25 | $97.95 | 1,033 | — | — |
| 2008-06-25 | $25.95 | $96.83 | 333 | — | — |
| 2008-06-24 | $25.86 | $96.50 | 2,067 | — | — |
| 2008-06-23 | $25.86 | $96.50 | 667 | — | — |
| 2008-06-20 | $25.92 | $96.72 | 2,533 | — | — |
| 2008-06-19 | $26.01 | $97.06 | 500 | — | — |
| 2008-06-18 | $26.07 | $97.28 | 1,400 | — | — |
| 2008-06-17 | $26.52 | $98.96 | 2,433 | — | — |
| 2008-06-16 | $26.85 | $100.19 | 3,567 | — | — |
| 2008-06-13 | $26.67 | $99.52 | 2,033 | — | — |
| 2008-06-12 | $25.68 | $95.83 | 1,867 | — | — |
| 2008-06-11 | $26.49 | $98.85 | 533 | — | — |
| 2008-06-10 | $26.25 | $97.95 | 967 | — | — |
| 2008-06-09 | $26.34 | $98.29 | 900 | — | — |
| 2008-06-06 | $26.43 | $98.63 | 433 | — | — |
| 2008-06-05 | $26.49 | $98.85 | 5,733 | — | — |
| 2008-06-04 | $26.25 | $97.95 | 1,900 | — | — |
| 2008-06-03 | $26.46 | $98.74 | 633 | — | — |
| 2008-06-02 | $26.49 | $98.85 | 1,467 | — | — |
| 2008-05-30 | $26.19 | $97.73 | 1,967 | — | — |
| 2008-05-29 | $26.25 | $97.95 | 5,333 | — | — |
| 2008-05-28 | $26.61 | $99.30 | 833 | — | — |
| 2008-05-27 | $26.52 | $98.96 | 11,767 | — | — |
| 2008-05-23 | $26.49 | $98.85 | 1,533 | — | — |
| 2008-05-22 | $26.49 | $98.85 | 4,133 | — | — |
| 2008-05-21 | $26.58 | $99.19 | 500 | — | — |
| 2008-05-20 | $26.58 | $99.19 | 767 | — | — |
| 2008-05-19 | $26.94 | $98.85 | 1,767 | — | — |
| 2008-05-16 | $26.76 | $98.19 | 967 | — | — |
| 2008-05-15 | $26.73 | $98.08 | 1,500 | — | — |
| 2008-05-14 | $26.46 | $97.09 | 967 | — | — |
| 2008-05-13 | $26.64 | $97.75 | 3,067 | — | — |
| 2008-05-12 | $26.61 | $97.64 | 4,500 | — | — |
| 2008-05-09 | $26.55 | $97.42 | 367 | — | — |
| 2008-05-08 | $26.49 | $97.20 | 533 | — | — |
| 2008-05-07 | $26.70 | $97.97 | 3,367 | — | — |
| 2008-05-06 | $26.76 | $98.19 | 1,900 | — | — |
| 2008-05-05 | $26.91 | $98.74 | 1,567 | — | — |
| 2008-05-02 | $26.73 | $98.08 | 967 | — | — |
| 2008-05-01 | $26.85 | $98.52 | 3,333 | — | — |
| 2008-04-30 | $26.70 | $97.97 | 2,667 | — | — |
| 2008-04-29 | $26.73 | $98.08 | 1,767 | — | — |
| 2008-04-28 | $26.67 | $97.86 | 2,500 | — | — |
| 2008-04-25 | $26.94 | $98.85 | 5,300 | — | — |
| 2008-04-24 | $26.52 | $97.31 | 53,700 | — | — |
| 2008-04-23 | $26.46 | $97.09 | 3,500 | — | — |
| 2008-04-22 | $26.46 | $97.09 | 4,133 | — | — |
| 2008-04-21 | $26.46 | $97.09 | 2,900 | — | — |
| 2008-04-18 | $26.19 | $96.10 | 6,033 | — | — |
| 2008-04-17 | $26.16 | $95.99 | 8,733 | — | — |
| 2008-04-16 | $26.34 | $96.65 | 5,567 | — | — |
| 2008-04-15 | $26.85 | $98.52 | 2,400 | — | — |
| 2008-04-14 | $26.97 | $98.96 | 3,567 | — | — |
| 2008-04-11 | $27.00 | $99.07 | 500 | — | — |
| 2008-04-10 | $27.03 | $99.18 | 6,467 | — | — |
| 2008-04-09 | $27.39 | $100.50 | 900 | — | — |
| 2008-04-08 | $27.60 | $101.27 | 733 | — | — |
| 2008-04-07 | $27.57 | $101.16 | 1,067 | — | — |
| 2008-04-04 | $27.66 | $101.49 | 4,633 | — | — |
| 2008-04-03 | $28.02 | $102.81 | 1,200 | — | — |
| 2008-04-02 | $28.29 | $103.80 | 3,433 | — | — |
| 2008-04-01 | $28.38 | $104.13 | 1,767 | — | — |
| 2008-03-31 | $28.65 | $105.12 | 6,067 | — | — |
| 2008-03-28 | $27.90 | $102.37 | 767 | — | — |
| 2008-03-27 | $28.11 | $103.14 | 633 | — | — |
| 2008-03-26 | $28.20 | $103.47 | 867 | — | — |
| 2008-03-25 | $28.20 | $103.47 | 700 | — | — |
| 2008-03-24 | $28.05 | $102.92 | 1,200 | — | — |
| 2008-03-20 | $27.75 | $101.82 | 1,367 | — | — |
| 2008-03-19 | $28.14 | $103.25 | 400 | — | — |
| 2008-03-18 | $28.20 | $103.47 | 11,833 | — | — |
| 2008-03-17 | $28.50 | $104.57 | 5,933 | — | — |
| 2008-03-14 | $29.10 | $106.78 | 4,100 | — | — |
| 2008-03-13 | $28.20 | $103.47 | 2,000 | — | — |
| 2008-03-12 | $28.14 | $103.25 | 2,400 | — | — |
| 2008-03-11 | $28.65 | $105.12 | 7,133 | — | — |
| 2008-03-10 | $28.20 | $103.47 | 4,100 | — | — |
| 2008-03-07 | $27.00 | $99.07 | 16,933 | — | — |
| 2008-03-06 | $26.19 | $96.10 | 20,633 | — | — |
| 2008-03-05 | $28.53 | $104.68 | 4,333 | — | — |
| 2008-03-04 | $28.47 | $104.46 | 4,400 | — | — |
| 2008-03-03 | $29.07 | $106.67 | 17,833 | — | — |
| 2008-02-29 | $29.25 | $107.33 | 3,267 | — | — |
| 2008-02-28 | $29.19 | $107.11 | 3,567 | — | — |
| 2008-02-27 | $29.07 | $106.67 | 4,533 | — | — |
| 2008-02-26 | $28.41 | $104.24 | 12,867 | — | — |
| 2008-02-25 | $28.35 | $104.02 | 3,533 | — | — |
| 2008-02-22 | $28.32 | $103.91 | 6,900 | — | — |
| 2008-02-21 | $28.35 | $104.02 | 11,033 | — | — |
| 2008-02-20 | $28.35 | $104.02 | 33,200 | — | — |
| 2008-02-19 | $28.35 | $104.02 | 8,900 | — | — |
| 2008-02-15 | $28.83 | $105.78 | 5,200 | — | — |
| 2008-02-14 | $28.62 | $105.01 | 14,133 | — | — |
| 2008-02-13 | $28.26 | $103.69 | 20,967 | — | — |
| 2008-02-12 | $27.27 | $98.96 | 10,167 | — | — |
| 2008-02-11 | $26.73 | $97.00 | 5,933 | — | — |
| 2008-02-08 | $26.79 | $97.22 | 4,667 | — | — |
| 2008-02-07 | $26.43 | $95.91 | 1,800 | — | — |
| 2008-02-06 | $26.46 | $96.02 | 2,800 | — | — |
| 2008-02-05 | $25.92 | $94.06 | 2,233 | — | — |
| 2008-02-04 | $26.40 | $95.80 | 4,400 | — | — |
| 2008-02-01 | $26.37 | $95.69 | 5,067 | — | — |
| 2008-01-31 | $25.77 | $93.52 | 1,367 | — | — |
| 2008-01-30 | $25.35 | $91.99 | 2,033 | — | — |
| 2008-01-29 | $25.29 | $91.77 | 2,300 | — | — |
| 2008-01-28 | $25.35 | $91.99 | 1,200 | — | — |
| 2008-01-25 | $25.32 | $91.88 | 1,167 | — | — |
| 2008-01-24 | $25.11 | $91.12 | 3,200 | — | — |
| 2008-01-23 | $25.20 | $91.45 | 7,600 | — | — |
| 2008-01-22 | $25.08 | $91.01 | 19,367 | — | — |
| 2008-01-18 | $25.38 | $92.10 | 19,867 | — | — |
| 2008-01-17 | $25.05 | $90.90 | 8,567 | — | — |
| 2008-01-16 | $25.08 | $91.01 | 15,633 | — | — |
| 2008-01-15 | $25.35 | $91.99 | 2,600 | — | — |
| 2008-01-14 | $25.38 | $92.10 | 1,467 | — | — |
| 2008-01-11 | $25.47 | $92.43 | 3,500 | — | — |
| 2008-01-10 | $25.20 | $91.45 | 3,500 | — | — |
| 2008-01-09 | $24.87 | $90.25 | 5,100 | — | — |
| 2008-01-08 | $25.77 | $93.52 | 5,100 | — | — |
| 2008-01-07 | $26.46 | $96.02 | 3,633 | — | — |
| 2008-01-04 | $26.40 | $95.80 | 700 | — | — |
| 2008-01-03 | $26.52 | $96.24 | 2,633 | — | — |
| 2008-01-02 | $26.55 | $96.35 | 4,033 | — | — |