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
- 1995-08-30 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 | $21.83 | $27.67 | 323,700 | — | — |
| 2008-12-30 | $21.12 | $26.77 | 305,800 | — | — |
| 2008-12-29 | $20.61 | $26.12 | 147,400 | — | — |
| 2008-12-26 | $21.00 | $26.62 | 191,500 | — | — |
| 2008-12-24 | $20.75 | $26.30 | 61,900 | — | — |
| 2008-12-23 | $20.65 | $26.17 | 174,400 | — | — |
| 2008-12-22 | $20.62 | $26.13 | 291,200 | — | — |
| 2008-12-19 | $20.73 | $26.27 | 692,800 | — | — |
| 2008-12-18 | $20.83 | $26.40 | 340,300 | — | — |
| 2008-12-17 | $21.05 | $26.68 | 372,000 | — | — |
| 2008-12-16 | $21.46 | $27.20 | 373,000 | — | — |
| 2008-12-15 | $19.71 | $24.98 | 297,200 | — | — |
| 2008-12-12 | $20.10 | $25.48 | 638,400 | — | — |
| 2008-12-11 | $19.90 | $25.22 | 472,500 | — | — |
| 2008-12-10 | $21.00 | $26.62 | 490,300 | — | — |
| 2008-12-09 | $20.57 | $26.07 | 871,400 | — | — |
| 2008-12-08 | $23.38 | $29.63 | 558,600 | — | — |
| 2008-12-05 | $23.65 | $29.98 | 515,500 | — | — |
| 2008-12-04 | $22.26 | $28.21 | 476,800 | — | — |
| 2008-12-03 | $23.15 | $29.34 | 617,300 | — | — |
| 2008-12-02 | $21.40 | $27.12 | 601,900 | — | — |
| 2008-12-01 | $19.70 | $24.97 | 509,000 | — | — |
| 2008-11-28 | $23.50 | $29.78 | 114,700 | — | — |
| 2008-11-26 | $23.38 | $29.63 | 354,300 | — | — |
| 2008-11-25 | $22.19 | $28.12 | 525,700 | — | — |
| 2008-11-24 | $21.88 | $27.73 | 670,700 | — | — |
| 2008-11-21 | $20.88 | $26.46 | 754,100 | — | — |
| 2008-11-20 | $20.11 | $25.49 | 553,900 | — | — |
| 2008-11-19 | $21.64 | $27.43 | 638,800 | — | — |
| 2008-11-18 | $23.19 | $29.39 | 429,700 | — | — |
| 2008-11-17 | $23.24 | $29.46 | 442,200 | — | — |
| 2008-11-14 | $22.90 | $29.02 | 363,100 | — | — |
| 2008-11-13 | $24.58 | $31.15 | 587,300 | — | — |
| 2008-11-12 | $23.09 | $29.27 | 287,600 | — | — |
| 2008-11-11 | $24.45 | $30.99 | 323,800 | — | — |
| 2008-11-10 | $25.18 | $31.91 | 288,400 | — | — |
| 2008-11-07 | $25.46 | $32.27 | 213,900 | — | — |
| 2008-11-06 | $24.75 | $31.37 | 313,900 | — | — |
| 2008-11-05 | $25.09 | $31.80 | 300,500 | — | — |
| 2008-11-04 | $26.72 | $33.87 | 307,000 | — | — |
| 2008-11-03 | $26.45 | $33.52 | 259,700 | — | — |
| 2008-10-31 | $25.97 | $32.92 | 321,000 | — | — |
| 2008-10-30 | $25.12 | $31.84 | 328,900 | — | — |
| 2008-10-29 | $24.47 | $31.01 | 384,000 | — | — |
| 2008-10-28 | $25.38 | $32.17 | 394,300 | — | — |
| 2008-10-27 | $22.27 | $28.23 | 248,800 | — | — |
| 2008-10-24 | $23.42 | $29.68 | 386,000 | — | — |
| 2008-10-23 | $23.01 | $29.16 | 338,800 | — | — |
| 2008-10-22 | $23.94 | $30.34 | 466,300 | — | — |
| 2008-10-21 | $24.27 | $30.76 | 226,400 | — | — |
| 2008-10-20 | $25.38 | $32.17 | 217,200 | — | — |
| 2008-10-17 | $24.74 | $31.36 | 292,700 | — | — |
| 2008-10-16 | $25.94 | $32.88 | 335,000 | — | — |
| 2008-10-15 | $23.72 | $30.06 | 675,500 | — | — |
| 2008-10-14 | $25.17 | $31.90 | 420,600 | — | — |
| 2008-10-13 | $24.52 | $31.08 | 443,400 | — | — |
| 2008-10-10 | $22.16 | $28.09 | 680,500 | — | — |
| 2008-10-09 | $19.17 | $24.30 | 477,300 | — | — |
| 2008-10-08 | $22.41 | $28.40 | 299,100 | — | — |
| 2008-10-07 | $23.05 | $29.21 | 186,100 | — | — |
| 2008-10-06 | $26.35 | $33.40 | 280,000 | — | — |
| 2008-10-03 | $24.55 | $31.12 | 153,700 | — | — |
| 2008-10-02 | $25.68 | $32.55 | 128,100 | — | — |
| 2008-10-01 | $27.03 | $34.26 | 124,500 | — | — |
| 2008-09-30 | $27.00 | $34.22 | 246,800 | — | — |
| 2008-09-29 | $26.60 | $33.71 | 194,800 | — | — |
| 2008-09-26 | $27.84 | $35.29 | 244,000 | — | — |
| 2008-09-25 | $27.41 | $34.32 | 191,700 | — | — |
| 2008-09-24 | $27.49 | $34.42 | 162,500 | — | — |
| 2008-09-23 | $28.28 | $35.41 | 186,100 | — | — |
| 2008-09-22 | $29.26 | $36.64 | 179,800 | — | — |
| 2008-09-19 | $33.00 | $41.32 | 1,001,000 | — | — |
| 2008-09-18 | $30.34 | $37.99 | 1,020,800 | — | — |
| 2008-09-17 | $26.64 | $33.36 | 457,400 | — | — |
| 2008-09-16 | $28.64 | $35.86 | 584,800 | — | — |
| 2008-09-15 | $26.98 | $33.78 | 454,700 | — | — |
| 2008-09-12 | $27.88 | $34.91 | 305,700 | — | — |
| 2008-09-11 | $27.86 | $34.89 | 312,300 | — | — |
| 2008-09-10 | $27.47 | $34.40 | 395,100 | — | — |
| 2008-09-09 | $26.78 | $33.53 | 442,900 | — | — |
| 2008-09-08 | $27.69 | $34.67 | 626,600 | — | — |
| 2008-09-05 | $27.01 | $33.82 | 301,400 | — | — |
| 2008-09-04 | $26.50 | $33.18 | 334,000 | — | — |
| 2008-09-03 | $26.57 | $33.27 | 357,700 | — | — |
| 2008-09-02 | $26.05 | $32.62 | 322,800 | — | — |
| 2008-08-29 | $25.84 | $32.36 | 190,800 | — | — |
| 2008-08-28 | $25.94 | $32.48 | 235,900 | — | — |
| 2008-08-27 | $25.18 | $31.53 | 173,300 | — | — |
| 2008-08-26 | $24.87 | $31.14 | 176,600 | — | — |
| 2008-08-25 | $24.40 | $30.55 | 191,700 | — | — |
| 2008-08-22 | $25.52 | $31.96 | 243,100 | — | — |
| 2008-08-21 | $24.45 | $30.62 | 298,900 | — | — |
| 2008-08-20 | $25.01 | $31.32 | 227,200 | — | — |
| 2008-08-19 | $24.91 | $31.19 | 348,700 | — | — |
| 2008-08-18 | $25.43 | $31.84 | 245,700 | — | — |
| 2008-08-15 | $25.94 | $32.48 | 369,500 | — | — |
| 2008-08-14 | $26.00 | $32.56 | 202,500 | — | — |
| 2008-08-13 | $25.92 | $32.46 | 343,500 | — | — |
| 2008-08-12 | $26.49 | $33.17 | 347,700 | — | — |
| 2008-08-11 | $26.95 | $33.75 | 364,200 | — | — |
| 2008-08-08 | $25.94 | $32.48 | 253,400 | — | — |
| 2008-08-07 | $24.90 | $31.18 | 327,400 | — | — |
| 2008-08-06 | $25.69 | $32.17 | 274,800 | — | — |
| 2008-08-05 | $25.71 | $32.19 | 423,100 | — | — |
| 2008-08-04 | $24.49 | $30.67 | 237,700 | — | — |
| 2008-08-01 | $24.82 | $31.08 | 340,000 | — | — |
| 2008-07-31 | $24.60 | $30.80 | 314,500 | — | — |
| 2008-07-30 | $24.80 | $31.05 | 300,800 | — | — |
| 2008-07-29 | $24.49 | $30.67 | 427,500 | — | — |
| 2008-07-28 | $23.02 | $28.83 | 442,300 | — | — |
| 2008-07-25 | $23.24 | $29.10 | 412,400 | — | — |
| 2008-07-24 | $23.18 | $29.03 | 431,900 | — | — |
| 2008-07-23 | $23.44 | $29.35 | 475,100 | — | — |
| 2008-07-22 | $23.03 | $28.84 | 541,900 | — | — |
| 2008-07-21 | $21.33 | $26.71 | 214,000 | — | — |
| 2008-07-18 | $21.82 | $27.32 | 268,500 | — | — |
| 2008-07-17 | $21.59 | $27.03 | 591,400 | — | — |
| 2008-07-16 | $20.64 | $25.85 | 908,500 | — | — |
| 2008-07-15 | $19.29 | $24.15 | 627,200 | — | — |
| 2008-07-14 | $20.14 | $25.22 | 405,500 | — | — |
| 2008-07-11 | $21.39 | $26.78 | 337,400 | — | — |
| 2008-07-10 | $21.51 | $26.93 | 361,800 | — | — |
| 2008-07-09 | $20.98 | $26.27 | 301,300 | — | — |
| 2008-07-08 | $22.44 | $28.10 | 370,600 | — | — |
| 2008-07-07 | $20.19 | $25.28 | 274,300 | — | — |
| 2008-07-03 | $20.56 | $25.74 | 112,200 | — | — |
| 2008-07-02 | $21.19 | $26.53 | 215,200 | — | — |
| 2008-07-01 | $22.03 | $27.59 | 261,200 | — | — |
| 2008-06-30 | $21.37 | $26.76 | 300,200 | — | — |
| 2008-06-27 | $22.24 | $27.85 | 477,000 | — | — |
| 2008-06-26 | $22.45 | $28.11 | 205,400 | — | — |
| 2008-06-25 | $22.76 | $28.50 | 278,900 | — | — |
| 2008-06-24 | $22.63 | $28.34 | 188,000 | — | — |
| 2008-06-23 | $22.29 | $27.91 | 233,200 | — | — |
| 2008-06-20 | $23.00 | $28.80 | 688,300 | — | — |
| 2008-06-19 | $23.59 | $29.54 | 381,100 | — | — |
| 2008-06-18 | $23.30 | $29.18 | 177,000 | — | — |
| 2008-06-17 | $23.59 | $29.54 | 186,100 | — | — |
| 2008-06-16 | $24.25 | $30.37 | 221,800 | — | — |
| 2008-06-13 | $23.56 | $29.50 | 243,600 | — | — |
| 2008-06-12 | $23.35 | $29.24 | 242,600 | — | — |
| 2008-06-11 | $23.48 | $29.40 | 359,300 | — | — |
| 2008-06-10 | $24.47 | $30.64 | 273,400 | — | — |
| 2008-06-09 | $24.14 | $30.23 | 189,000 | — | — |
| 2008-06-06 | $24.60 | $30.80 | 305,500 | — | — |
| 2008-06-05 | $25.33 | $31.72 | 202,500 | — | — |
| 2008-06-04 | $24.78 | $31.03 | 129,100 | — | — |
| 2008-06-03 | $24.41 | $30.57 | 271,900 | — | — |
| 2008-06-02 | $24.76 | $31.00 | 183,600 | — | — |
| 2008-05-30 | $25.34 | $31.73 | 322,200 | — | — |
| 2008-05-29 | $25.33 | $31.72 | 164,600 | — | — |
| 2008-05-28 | $24.45 | $30.62 | 179,700 | — | — |
| 2008-05-27 | $24.99 | $31.29 | 101,900 | — | — |
| 2008-05-23 | $24.28 | $30.40 | 126,400 | — | — |
| 2008-05-22 | $24.61 | $30.82 | 135,600 | — | — |
| 2008-05-21 | $24.00 | $30.05 | 291,700 | — | — |
| 2008-05-20 | $23.84 | $29.85 | 146,600 | — | — |
| 2008-05-19 | $24.16 | $30.25 | 215,000 | — | — |
| 2008-05-16 | $24.31 | $30.44 | 230,400 | — | — |
| 2008-05-15 | $25.19 | $31.54 | 194,600 | — | — |
| 2008-05-14 | $24.87 | $31.14 | 151,900 | — | — |
| 2008-05-13 | $24.87 | $31.14 | 115,700 | — | — |
| 2008-05-12 | $24.79 | $31.04 | 316,600 | — | — |
| 2008-05-09 | $24.14 | $30.23 | 154,100 | — | — |
| 2008-05-08 | $24.17 | $30.27 | 166,800 | — | — |
| 2008-05-07 | $24.18 | $30.28 | 164,500 | — | — |
| 2008-05-06 | $25.29 | $31.67 | 168,100 | — | — |
| 2008-05-05 | $25.06 | $31.38 | 185,200 | — | — |
| 2008-05-02 | $25.00 | $31.30 | 608,900 | — | — |
| 2008-05-01 | $25.75 | $32.24 | 731,000 | — | — |
| 2008-04-30 | $24.99 | $31.29 | 385,000 | — | — |
| 2008-04-29 | $25.25 | $31.62 | 305,300 | — | — |
| 2008-04-28 | $25.36 | $31.76 | 368,200 | — | — |
| 2008-04-25 | $24.94 | $31.23 | 551,400 | — | — |
| 2008-04-24 | $24.78 | $31.03 | 244,000 | — | — |
| 2008-04-23 | $23.64 | $29.60 | 268,600 | — | — |
| 2008-04-22 | $23.51 | $29.44 | 282,400 | — | — |
| 2008-04-21 | $23.71 | $29.69 | 205,600 | — | — |
| 2008-04-18 | $24.15 | $30.24 | 259,000 | — | — |
| 2008-04-17 | $23.41 | $29.31 | 133,900 | — | — |
| 2008-04-16 | $23.35 | $29.24 | 206,400 | — | — |
| 2008-04-15 | $22.40 | $28.05 | 113,200 | — | — |
| 2008-04-14 | $21.54 | $26.97 | 155,300 | — | — |
| 2008-04-11 | $21.99 | $27.54 | 200,300 | — | — |
| 2008-04-10 | $22.49 | $28.16 | 243,400 | — | — |
| 2008-04-09 | $22.34 | $27.97 | 335,600 | — | — |
| 2008-04-08 | $22.84 | $28.60 | 317,100 | — | — |
| 2008-04-07 | $23.20 | $29.05 | 255,600 | — | — |
| 2008-04-04 | $23.03 | $28.84 | 282,800 | — | — |
| 2008-04-03 | $23.29 | $29.16 | 291,700 | — | — |
| 2008-04-02 | $23.56 | $29.50 | 331,400 | — | — |
| 2008-04-01 | $23.72 | $29.70 | 281,200 | — | — |
| 2008-03-31 | $22.58 | $28.27 | 191,200 | — | — |
| 2008-03-28 | $22.51 | $28.19 | 177,400 | — | — |
| 2008-03-27 | $22.95 | $28.74 | 127,400 | — | — |
| 2008-03-26 | $23.83 | $29.43 | 131,500 | — | — |
| 2008-03-25 | $24.14 | $29.81 | 127,500 | — | — |
| 2008-03-24 | $24.25 | $29.94 | 348,000 | — | — |
| 2008-03-20 | $23.91 | $29.53 | 926,700 | — | — |
| 2008-03-19 | $22.34 | $27.59 | 561,500 | — | — |
| 2008-03-18 | $23.63 | $29.18 | 295,000 | — | — |
| 2008-03-17 | $22.33 | $27.57 | 215,000 | — | — |
| 2008-03-14 | $22.10 | $27.29 | 228,400 | — | — |
| 2008-03-13 | $23.13 | $28.56 | 174,700 | — | — |
| 2008-03-12 | $22.17 | $27.38 | 390,800 | — | — |
| 2008-03-11 | $22.67 | $27.99 | 292,900 | — | — |
| 2008-03-10 | $21.01 | $25.94 | 150,300 | — | — |
| 2008-03-07 | $21.08 | $26.03 | 210,700 | — | — |
| 2008-03-06 | $20.50 | $25.31 | 176,700 | — | — |
| 2008-03-05 | $21.01 | $25.94 | 186,200 | — | — |
| 2008-03-04 | $21.51 | $26.56 | 483,600 | — | — |
| 2008-03-03 | $21.55 | $26.61 | 223,300 | — | — |
| 2008-02-29 | $21.68 | $26.77 | 241,800 | — | — |
| 2008-02-28 | $22.16 | $27.36 | 162,700 | — | — |
| 2008-02-27 | $22.98 | $28.38 | 215,100 | — | — |
| 2008-02-26 | $22.82 | $28.18 | 353,000 | — | — |
| 2008-02-25 | $21.92 | $27.07 | 199,000 | — | — |
| 2008-02-22 | $21.44 | $26.48 | 151,700 | — | — |
| 2008-02-21 | $21.41 | $26.44 | 233,400 | — | — |
| 2008-02-20 | $21.85 | $26.98 | 144,900 | — | — |
| 2008-02-19 | $21.32 | $26.33 | 198,400 | — | — |
| 2008-02-15 | $21.20 | $26.18 | 222,600 | — | — |
| 2008-02-14 | $21.10 | $26.06 | 202,800 | — | — |
| 2008-02-13 | $21.40 | $26.43 | 232,900 | — | — |
| 2008-02-12 | $20.77 | $25.65 | 172,600 | — | — |
| 2008-02-11 | $20.44 | $25.24 | 151,500 | — | — |
| 2008-02-08 | $20.97 | $25.89 | 185,800 | — | — |
| 2008-02-07 | $21.08 | $26.03 | 267,100 | — | — |
| 2008-02-06 | $20.62 | $25.46 | 167,600 | — | — |
| 2008-02-05 | $20.50 | $25.31 | 241,000 | — | — |
| 2008-02-04 | $20.92 | $25.83 | 185,400 | — | — |
| 2008-02-01 | $21.26 | $26.25 | 239,700 | — | — |
| 2008-01-31 | $20.74 | $25.61 | 352,400 | — | — |
| 2008-01-30 | $19.78 | $24.43 | 214,000 | — | — |
| 2008-01-29 | $20.20 | $24.94 | 152,300 | — | — |
| 2008-01-28 | $20.12 | $24.85 | 222,300 | — | — |
| 2008-01-25 | $19.33 | $23.87 | 258,700 | — | — |
| 2008-01-24 | $19.74 | $24.38 | 292,200 | — | — |
| 2008-01-23 | $20.49 | $25.30 | 410,100 | — | — |
| 2008-01-22 | $19.27 | $23.80 | 397,400 | — | — |
| 2008-01-18 | $19.17 | $23.67 | 349,800 | — | — |
| 2008-01-17 | $19.72 | $24.35 | 173,800 | — | — |
| 2008-01-16 | $20.73 | $25.60 | 183,600 | — | — |
| 2008-01-15 | $20.02 | $24.72 | 133,400 | — | — |
| 2008-01-14 | $20.42 | $25.22 | 93,600 | — | — |
| 2008-01-11 | $20.16 | $24.89 | 154,100 | — | — |
| 2008-01-10 | $20.75 | $25.62 | 218,500 | — | — |
| 2008-01-09 | $20.31 | $25.08 | 183,100 | — | — |
| 2008-01-08 | $19.68 | $24.30 | 244,800 | — | — |
| 2008-01-07 | $20.45 | $25.25 | 184,100 | — | — |
| 2008-01-04 | $19.68 | $24.30 | 176,200 | — | — |
| 2008-01-03 | $20.15 | $24.88 | 143,400 | — | — |
| 2008-01-02 | $20.46 | $25.26 | 181,000 | — | — |