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
- 1996-09-17 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 | $23.59 | $27.47 | 70,800 | — | — |
| 2008-12-30 | $23.68 | $27.58 | 163,200 | — | — |
| 2008-12-29 | $23.28 | $27.11 | 247,400 | — | — |
| 2008-12-26 | $23.08 | $26.87 | 75,400 | — | — |
| 2008-12-24 | $22.73 | $26.47 | 62,400 | — | — |
| 2008-12-23 | $22.70 | $26.44 | 181,600 | — | — |
| 2008-12-22 | $22.94 | $26.72 | 209,600 | — | — |
| 2008-12-19 | $22.80 | $26.55 | 179,200 | — | — |
| 2008-12-18 | $22.92 | $26.69 | 288,200 | — | — |
| 2008-12-17 | $23.79 | $27.70 | 241,600 | — | — |
| 2008-12-16 | $24.06 | $28.01 | 437,200 | — | — |
| 2008-12-15 | $23.13 | $26.94 | 216,400 | — | — |
| 2008-12-12 | $22.66 | $26.39 | 290,600 | — | — |
| 2008-12-11 | $22.15 | $25.80 | 188,400 | — | — |
| 2008-12-10 | $21.86 | $25.46 | 251,800 | — | — |
| 2008-12-09 | $21.67 | $25.24 | 263,400 | — | — |
| 2008-12-08 | $22.47 | $26.17 | 262,400 | — | — |
| 2008-12-05 | $22.39 | $26.07 | 173,800 | — | — |
| 2008-12-04 | $22.06 | $25.69 | 476,800 | — | — |
| 2008-12-03 | $22.41 | $26.09 | 631,400 | — | — |
| 2008-12-02 | $21.65 | $25.21 | 573,200 | — | — |
| 2008-12-01 | $20.81 | $24.23 | 271,600 | — | — |
| 2008-11-28 | $21.98 | $25.59 | 190,600 | — | — |
| 2008-11-26 | $22.30 | $25.96 | 349,000 | — | — |
| 2008-11-25 | $23.07 | $26.86 | 359,400 | — | — |
| 2008-11-24 | $23.21 | $27.03 | 443,600 | — | — |
| 2008-11-21 | $21.45 | $24.98 | 814,400 | — | — |
| 2008-11-20 | $20.53 | $23.91 | 833,200 | — | — |
| 2008-11-19 | $21.64 | $25.20 | 224,200 | — | — |
| 2008-11-18 | $23.08 | $26.88 | 205,200 | — | — |
| 2008-11-17 | $22.58 | $26.29 | 226,600 | — | — |
| 2008-11-14 | $22.78 | $26.53 | 296,200 | — | — |
| 2008-11-13 | $23.92 | $27.86 | 389,400 | — | — |
| 2008-11-12 | $21.64 | $25.20 | 196,800 | — | — |
| 2008-11-11 | $22.00 | $25.62 | 227,000 | — | — |
| 2008-11-10 | $21.51 | $25.05 | 163,200 | — | — |
| 2008-11-07 | $22.12 | $25.76 | 336,800 | — | — |
| 2008-11-06 | $21.15 | $24.63 | 897,200 | — | — |
| 2008-11-05 | $21.08 | $24.56 | 542,000 | — | — |
| 2008-11-04 | $22.85 | $26.61 | 354,400 | — | — |
| 2008-11-03 | $21.90 | $25.50 | 227,800 | — | — |
| 2008-10-31 | $22.54 | $26.25 | 291,000 | — | — |
| 2008-10-30 | $22.10 | $25.74 | 221,200 | — | — |
| 2008-10-29 | $22.05 | $25.67 | 343,400 | — | — |
| 2008-10-28 | $21.96 | $25.57 | 467,200 | — | — |
| 2008-10-27 | $19.92 | $23.20 | 373,400 | — | — |
| 2008-10-24 | $21.45 | $24.98 | 300,200 | — | — |
| 2008-10-23 | $22.64 | $26.36 | 384,800 | — | — |
| 2008-10-22 | $21.94 | $25.55 | 394,800 | — | — |
| 2008-10-21 | $22.83 | $26.59 | 345,400 | — | — |
| 2008-10-20 | $23.63 | $27.52 | 281,200 | — | — |
| 2008-10-17 | $22.92 | $26.69 | 303,000 | — | — |
| 2008-10-16 | $22.53 | $26.23 | 550,000 | — | — |
| 2008-10-15 | $22.65 | $26.38 | 395,400 | — | — |
| 2008-10-14 | $23.13 | $26.94 | 410,600 | — | — |
| 2008-10-13 | $24.20 | $28.18 | 121,600 | — | — |
| 2008-10-10 | $21.09 | $24.56 | 525,600 | — | — |
| 2008-10-09 | $21.88 | $25.48 | 431,400 | — | — |
| 2008-10-08 | $23.86 | $27.78 | 540,400 | — | — |
| 2008-10-07 | $24.02 | $27.97 | 470,600 | — | — |
| 2008-10-06 | $25.21 | $29.36 | 679,000 | — | — |
| 2008-10-03 | $25.52 | $29.72 | 250,200 | — | — |
| 2008-10-02 | $25.26 | $29.42 | 203,000 | — | — |
| 2008-10-01 | $26.11 | $30.41 | 113,800 | — | — |
| 2008-09-30 | $25.97 | $30.24 | 117,000 | — | — |
| 2008-09-29 | $25.30 | $29.46 | 166,400 | — | — |
| 2008-09-26 | $26.17 | $30.48 | 134,000 | — | — |
| 2008-09-25 | $25.87 | $30.13 | 115,800 | — | — |
| 2008-09-24 | $25.25 | $29.40 | 129,200 | — | — |
| 2008-09-23 | $25.25 | $29.41 | 99,400 | — | — |
| 2008-09-22 | $25.92 | $30.18 | 140,000 | — | — |
| 2008-09-19 | $26.51 | $30.87 | 314,400 | — | — |
| 2008-09-18 | $26.68 | $31.08 | 213,200 | — | — |
| 2008-09-17 | $26.73 | $31.13 | 233,800 | — | — |
| 2008-09-16 | $26.99 | $31.43 | 259,200 | — | — |
| 2008-09-15 | $26.87 | $31.29 | 173,200 | — | — |
| 2008-09-12 | $27.10 | $31.56 | 186,200 | — | — |
| 2008-09-11 | $26.74 | $31.14 | 156,000 | — | — |
| 2008-09-10 | $25.99 | $30.26 | 148,200 | — | — |
| 2008-09-09 | $25.73 | $29.96 | 240,600 | — | — |
| 2008-09-08 | $26.00 | $30.29 | 165,400 | — | — |
| 2008-09-05 | $25.53 | $29.73 | 148,800 | — | — |
| 2008-09-04 | $25.95 | $30.22 | 188,800 | — | — |
| 2008-09-03 | $26.94 | $31.37 | 240,000 | — | — |
| 2008-09-02 | $26.66 | $31.05 | 407,200 | — | — |
| 2008-08-29 | $26.76 | $31.17 | 133,400 | — | — |
| 2008-08-28 | $27.18 | $31.66 | 175,200 | — | — |
| 2008-08-27 | $26.82 | $31.23 | 72,000 | — | — |
| 2008-08-26 | $26.66 | $31.04 | 114,400 | — | — |
| 2008-08-25 | $26.47 | $30.83 | 111,800 | — | — |
| 2008-08-22 | $27.12 | $31.58 | 132,400 | — | — |
| 2008-08-21 | $26.89 | $31.31 | 175,200 | — | — |
| 2008-08-20 | $26.49 | $30.84 | 122,600 | — | — |
| 2008-08-19 | $26.15 | $30.45 | 107,000 | — | — |
| 2008-08-18 | $26.26 | $30.59 | 351,200 | — | — |
| 2008-08-15 | $26.10 | $30.40 | 249,000 | — | — |
| 2008-08-14 | $26.41 | $30.76 | 238,000 | — | — |
| 2008-08-13 | $26.96 | $31.40 | 231,400 | — | — |
| 2008-08-12 | $27.17 | $31.65 | 179,600 | — | — |
| 2008-08-11 | $27.50 | $32.03 | 153,200 | — | — |
| 2008-08-08 | $27.95 | $32.55 | 310,400 | — | — |
| 2008-08-07 | $28.16 | $32.79 | 182,000 | — | — |
| 2008-08-06 | $28.72 | $33.44 | 172,800 | — | — |
| 2008-08-05 | $28.62 | $33.33 | 323,400 | — | — |
| 2008-08-04 | $28.01 | $32.63 | 284,800 | — | — |
| 2008-08-01 | $27.97 | $32.57 | 114,800 | — | — |
| 2008-07-31 | $27.55 | $32.08 | 195,200 | — | — |
| 2008-07-30 | $28.07 | $32.69 | 238,800 | — | — |
| 2008-07-29 | $27.92 | $32.51 | 205,200 | — | — |
| 2008-07-28 | $28.34 | $33.00 | 267,600 | — | — |
| 2008-07-25 | $28.40 | $33.07 | 199,000 | — | — |
| 2008-07-24 | $27.65 | $32.20 | 221,400 | — | — |
| 2008-07-23 | $27.22 | $31.69 | 156,400 | — | — |
| 2008-07-22 | $27.75 | $32.31 | 158,200 | — | — |
| 2008-07-21 | $27.74 | $32.30 | 134,200 | — | — |
| 2008-07-18 | $27.85 | $32.43 | 1,439,600 | — | — |
| 2008-07-17 | $26.71 | $31.11 | 563,000 | — | — |
| 2008-07-16 | $27.93 | $32.53 | 245,000 | — | — |
| 2008-07-15 | $28.90 | $33.66 | 287,400 | — | — |
| 2008-07-14 | $28.62 | $33.33 | 142,200 | — | — |
| 2008-07-11 | $28.75 | $33.49 | 273,400 | — | — |
| 2008-07-10 | $29.50 | $34.36 | 457,400 | — | — |
| 2008-07-09 | $27.52 | $32.05 | 209,400 | — | — |
| 2008-07-08 | $27.59 | $32.14 | 203,800 | — | — |
| 2008-07-07 | $28.20 | $32.84 | 211,600 | — | — |
| 2008-07-03 | $28.46 | $33.14 | 238,000 | — | — |
| 2008-07-02 | $27.57 | $32.11 | 265,200 | — | — |
| 2008-07-01 | $28.00 | $32.60 | 333,000 | — | — |
| 2008-06-30 | $27.45 | $31.96 | 75,000 | — | — |
| 2008-06-27 | $27.50 | $32.03 | 141,000 | — | — |
| 2008-06-26 | $27.33 | $31.82 | 199,400 | — | — |
| 2008-06-25 | $27.51 | $32.04 | 126,800 | — | — |
| 2008-06-24 | $27.25 | $31.74 | 124,200 | — | — |
| 2008-06-23 | $27.16 | $31.62 | 143,600 | — | — |
| 2008-06-20 | $27.00 | $31.45 | 128,800 | — | — |
| 2008-06-19 | $27.12 | $31.58 | 102,600 | — | — |
| 2008-06-18 | $26.98 | $31.42 | 108,200 | — | — |
| 2008-06-17 | $27.29 | $31.78 | 247,200 | — | — |
| 2008-06-16 | $27.70 | $32.25 | 96,200 | — | — |
| 2008-06-13 | $27.75 | $32.32 | 117,600 | — | — |
| 2008-06-12 | $27.54 | $32.07 | 105,200 | — | — |
| 2008-06-11 | $27.84 | $32.42 | 250,400 | — | — |
| 2008-06-10 | $27.50 | $32.03 | 80,600 | — | — |
| 2008-06-09 | $27.91 | $32.50 | 121,000 | — | — |
| 2008-06-06 | $27.73 | $32.29 | 122,400 | — | — |
| 2008-06-05 | $28.13 | $32.75 | 80,200 | — | — |
| 2008-06-04 | $27.65 | $32.20 | 158,000 | — | — |
| 2008-06-03 | $27.55 | $32.08 | 151,800 | — | — |
| 2008-06-02 | $27.63 | $32.18 | 74,000 | — | — |
| 2008-05-30 | $27.87 | $32.46 | 184,800 | — | — |
| 2008-05-29 | $27.63 | $32.18 | 142,400 | — | — |
| 2008-05-28 | $27.90 | $32.49 | 140,000 | — | — |
| 2008-05-27 | $28.00 | $32.61 | 122,000 | — | — |
| 2008-05-23 | $27.43 | $31.95 | 105,400 | — | — |
| 2008-05-22 | $27.71 | $32.27 | 120,400 | — | — |
| 2008-05-21 | $26.96 | $31.40 | 86,800 | — | — |
| 2008-05-20 | $27.10 | $31.56 | 145,400 | — | — |
| 2008-05-19 | $27.19 | $31.67 | 139,400 | — | — |
| 2008-05-16 | $27.20 | $31.68 | 150,600 | — | — |
| 2008-05-15 | $27.07 | $31.04 | 147,400 | — | — |
| 2008-05-14 | $27.07 | $31.04 | 215,600 | — | — |
| 2008-05-13 | $27.53 | $31.56 | 128,800 | — | — |
| 2008-05-12 | $27.50 | $31.53 | 157,000 | — | — |
| 2008-05-09 | $26.71 | $30.62 | 157,600 | — | — |
| 2008-05-08 | $26.45 | $30.33 | 276,800 | — | — |
| 2008-05-07 | $26.08 | $29.90 | 145,800 | — | — |
| 2008-05-06 | $26.65 | $30.56 | 124,200 | — | — |
| 2008-05-05 | $26.12 | $29.95 | 96,600 | — | — |
| 2008-05-02 | $25.98 | $29.79 | 144,800 | — | — |
| 2008-05-01 | $26.70 | $30.62 | 94,400 | — | — |
| 2008-04-30 | $26.46 | $30.34 | 152,400 | — | — |
| 2008-04-29 | $26.35 | $30.22 | 103,200 | — | — |
| 2008-04-28 | $26.13 | $29.96 | 81,400 | — | — |
| 2008-04-25 | $26.39 | $30.26 | 103,400 | — | — |
| 2008-04-24 | $25.88 | $29.67 | 119,800 | — | — |
| 2008-04-23 | $26.01 | $29.83 | 66,000 | — | — |
| 2008-04-22 | $25.86 | $29.65 | 81,400 | — | — |
| 2008-04-21 | $26.04 | $29.86 | 97,200 | — | — |
| 2008-04-18 | $25.84 | $29.63 | 150,000 | — | — |
| 2008-04-17 | $24.76 | $28.40 | 137,600 | — | — |
| 2008-04-16 | $25.73 | $29.50 | 82,600 | — | — |
| 2008-04-15 | $25.55 | $29.29 | 150,200 | — | — |
| 2008-04-14 | $25.14 | $28.82 | 149,800 | — | — |
| 2008-04-11 | $25.37 | $29.09 | 92,000 | — | — |
| 2008-04-10 | $25.78 | $29.56 | 113,000 | — | — |
| 2008-04-09 | $25.74 | $29.52 | 91,000 | — | — |
| 2008-04-08 | $25.65 | $29.41 | 86,400 | — | — |
| 2008-04-07 | $25.82 | $29.61 | 165,200 | — | — |
| 2008-04-04 | $25.88 | $29.68 | 86,400 | — | — |
| 2008-04-03 | $25.78 | $29.56 | 125,400 | — | — |
| 2008-04-02 | $25.43 | $29.17 | 119,800 | — | — |
| 2008-04-01 | $25.28 | $28.99 | 143,800 | — | — |
| 2008-03-31 | $25.16 | $28.85 | 204,200 | — | — |
| 2008-03-28 | $24.80 | $28.44 | 184,800 | — | — |
| 2008-03-27 | $24.74 | $28.37 | 194,800 | — | — |
| 2008-03-26 | $24.59 | $28.20 | 150,400 | — | — |
| 2008-03-25 | $24.24 | $27.80 | 165,800 | — | — |
| 2008-03-24 | $24.13 | $27.67 | 99,800 | — | — |
| 2008-03-20 | $23.95 | $27.46 | 314,200 | — | — |
| 2008-03-19 | $22.99 | $26.36 | 285,200 | — | — |
| 2008-03-18 | $24.15 | $27.69 | 201,400 | — | — |
| 2008-03-17 | $24.59 | $28.20 | 248,000 | — | — |
| 2008-03-14 | $24.56 | $28.16 | 236,200 | — | — |
| 2008-03-13 | $25.06 | $28.74 | 274,600 | — | — |
| 2008-03-12 | $25.10 | $28.78 | 276,200 | — | — |
| 2008-03-11 | $25.44 | $29.17 | 190,000 | — | — |
| 2008-03-10 | $25.61 | $29.37 | 114,400 | — | — |
| 2008-03-07 | $26.25 | $30.10 | 121,000 | — | — |
| 2008-03-06 | $26.17 | $30.02 | 136,800 | — | — |
| 2008-03-05 | $26.33 | $30.19 | 177,400 | — | — |
| 2008-03-04 | $25.75 | $29.52 | 216,600 | — | — |
| 2008-03-03 | $26.22 | $30.07 | 119,800 | — | — |
| 2008-02-29 | $26.17 | $30.00 | 147,400 | — | — |
| 2008-02-28 | $26.43 | $30.31 | 69,000 | — | — |
| 2008-02-27 | $26.49 | $30.38 | 129,600 | — | — |
| 2008-02-26 | $26.44 | $30.32 | 173,800 | — | — |
| 2008-02-25 | $26.17 | $30.01 | 246,000 | — | — |
| 2008-02-22 | $26.21 | $30.06 | 204,800 | — | — |
| 2008-02-21 | $25.88 | $29.67 | 482,800 | — | — |
| 2008-02-20 | $26.33 | $30.19 | 361,000 | — | — |
| 2008-02-19 | $25.50 | $29.25 | 136,800 | — | — |
| 2008-02-15 | $25.59 | $29.35 | 201,800 | — | — |
| 2008-02-14 | $24.80 | $28.43 | 509,400 | — | — |
| 2008-02-13 | $25.41 | $29.14 | 135,400 | — | — |
| 2008-02-12 | $25.02 | $28.69 | 135,600 | — | — |
| 2008-02-11 | $24.74 | $28.36 | 153,000 | — | — |
| 2008-02-08 | $24.54 | $28.13 | 193,800 | — | — |
| 2008-02-07 | $24.20 | $27.74 | 334,600 | — | — |
| 2008-02-06 | $24.60 | $28.21 | 255,800 | — | — |
| 2008-02-05 | $25.07 | $28.75 | 262,000 | — | — |
| 2008-02-04 | $25.93 | $29.74 | 293,600 | — | — |
| 2008-02-01 | $25.86 | $29.65 | 246,800 | — | — |
| 2008-01-31 | $25.77 | $29.55 | 569,200 | — | — |
| 2008-01-30 | $25.95 | $29.76 | 546,800 | — | — |
| 2008-01-29 | $25.66 | $29.42 | 152,200 | — | — |
| 2008-01-28 | $25.62 | $29.37 | 249,000 | — | — |
| 2008-01-25 | $25.20 | $28.90 | 302,200 | — | — |
| 2008-01-24 | $24.89 | $28.54 | 308,000 | — | — |
| 2008-01-23 | $25.36 | $29.07 | 582,400 | — | — |
| 2008-01-22 | $26.00 | $29.81 | 666,400 | — | — |
| 2008-01-18 | $27.48 | $31.51 | 278,600 | — | — |
| 2008-01-17 | $27.29 | $31.29 | 609,800 | — | — |
| 2008-01-16 | $27.89 | $31.98 | 795,200 | — | — |
| 2008-01-15 | $28.17 | $32.30 | 328,400 | — | — |
| 2008-01-14 | $28.38 | $32.54 | 123,000 | — | — |
| 2008-01-11 | $28.48 | $32.65 | 178,400 | — | — |
| 2008-01-10 | $28.80 | $33.02 | 247,600 | — | — |
| 2008-01-09 | $28.71 | $32.92 | 373,600 | — | — |
| 2008-01-08 | $27.64 | $31.69 | 244,000 | — | — |
| 2008-01-07 | $27.39 | $31.41 | 172,200 | — | — |
| 2008-01-04 | $26.89 | $30.83 | 275,800 | — | — |
| 2008-01-03 | $26.88 | $30.82 | 333,000 | — | — |
| 2008-01-02 | $26.41 | $30.28 | 181,000 | — | — |