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
- 2006-09-28 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 | $24.57 | $24.57 | 145,100 | — | — |
| 2008-12-30 | $23.94 | $23.94 | 190,200 | — | — |
| 2008-12-29 | $23.37 | $23.37 | 171,600 | — | — |
| 2008-12-26 | $23.76 | $23.76 | 31,300 | — | — |
| 2008-12-24 | $23.99 | $23.99 | 93,400 | — | — |
| 2008-12-23 | $23.66 | $23.66 | 199,800 | — | — |
| 2008-12-22 | $24.04 | $24.04 | 101,400 | — | — |
| 2008-12-19 | $24.21 | $24.21 | 139,300 | — | — |
| 2008-12-18 | $23.82 | $23.82 | 189,500 | — | — |
| 2008-12-17 | $23.28 | $23.28 | 129,100 | — | — |
| 2008-12-16 | $22.18 | $22.18 | 164,300 | — | — |
| 2008-12-15 | $21.81 | $21.81 | 218,900 | — | — |
| 2008-12-12 | $21.40 | $21.40 | 131,100 | — | — |
| 2008-12-11 | $19.65 | $19.65 | 89,500 | — | — |
| 2008-12-10 | $19.83 | $19.83 | 67,400 | — | — |
| 2008-12-09 | $19.65 | $19.65 | 188,100 | — | — |
| 2008-12-08 | $19.16 | $19.16 | 105,000 | — | — |
| 2008-12-05 | $19.33 | $19.33 | 111,700 | — | — |
| 2008-12-04 | $19.10 | $19.10 | 147,700 | — | — |
| 2008-12-03 | $18.14 | $18.14 | 65,500 | — | — |
| 2008-12-02 | $18.00 | $18.00 | 152,800 | — | — |
| 2008-12-01 | $17.65 | $17.65 | 173,100 | — | — |
| 2008-11-28 | $19.60 | $19.60 | 49,300 | — | — |
| 2008-11-26 | $19.66 | $19.66 | 159,400 | — | — |
| 2008-11-25 | $20.43 | $20.43 | 197,800 | — | — |
| 2008-11-24 | $19.60 | $19.60 | 134,100 | — | — |
| 2008-11-21 | $19.33 | $19.33 | 281,200 | — | — |
| 2008-11-20 | $19.59 | $19.59 | 131,700 | — | — |
| 2008-11-19 | $19.39 | $19.39 | 154,000 | — | — |
| 2008-11-18 | $20.10 | $20.10 | 163,100 | — | — |
| 2008-11-17 | $18.83 | $18.83 | 122,200 | — | — |
| 2008-11-14 | $18.00 | $18.00 | 143,000 | — | — |
| 2008-11-13 | $18.38 | $18.38 | 121,600 | — | — |
| 2008-11-12 | $18.10 | $18.10 | 83,900 | — | — |
| 2008-11-11 | $18.32 | $18.32 | 116,600 | — | — |
| 2008-11-10 | $18.78 | $18.78 | 118,500 | — | — |
| 2008-11-07 | $19.63 | $19.63 | 175,700 | — | — |
| 2008-11-06 | $20.70 | $20.70 | 396,700 | — | — |
| 2008-11-05 | $20.37 | $20.37 | 161,500 | — | — |
| 2008-11-04 | $19.44 | $19.44 | 80,400 | — | — |
| 2008-11-03 | $19.23 | $19.23 | 89,100 | — | — |
| 2008-10-31 | $18.58 | $18.58 | 104,100 | — | — |
| 2008-10-30 | $17.93 | $17.93 | 126,200 | — | — |
| 2008-10-29 | $17.58 | $17.58 | 90,100 | — | — |
| 2008-10-28 | $17.86 | $17.86 | 85,500 | — | — |
| 2008-10-27 | $17.34 | $17.34 | 76,600 | — | — |
| 2008-10-24 | $17.25 | $17.25 | 217,700 | — | — |
| 2008-10-23 | $18.22 | $18.22 | 113,000 | — | — |
| 2008-10-22 | $18.24 | $18.24 | 161,400 | — | — |
| 2008-10-21 | $18.06 | $18.06 | 188,400 | — | — |
| 2008-10-20 | $18.47 | $18.47 | 79,800 | — | — |
| 2008-10-17 | $17.69 | $17.69 | 167,700 | — | — |
| 2008-10-16 | $17.30 | $17.30 | 94,200 | — | — |
| 2008-10-15 | $17.46 | $17.46 | 42,600 | — | — |
| 2008-10-14 | $18.08 | $18.08 | 74,600 | — | — |
| 2008-10-13 | $18.05 | $18.05 | 72,100 | — | — |
| 2008-10-10 | $17.97 | $17.97 | 142,800 | — | — |
| 2008-10-09 | $16.53 | $16.53 | 91,100 | — | — |
| 2008-10-08 | $17.09 | $17.09 | 137,700 | — | — |
| 2008-10-07 | $18.00 | $18.00 | 124,800 | — | — |
| 2008-10-06 | $17.57 | $17.57 | 176,400 | — | — |
| 2008-10-03 | $18.89 | $18.89 | 118,600 | — | — |
| 2008-10-02 | $18.91 | $18.91 | 105,700 | — | — |
| 2008-10-01 | $19.31 | $19.31 | 76,400 | — | — |
| 2008-09-30 | $19.71 | $19.71 | 94,500 | — | — |
| 2008-09-29 | $19.41 | $19.41 | 61,700 | — | — |
| 2008-09-26 | $19.91 | $19.91 | 184,800 | — | — |
| 2008-09-25 | $19.18 | $19.18 | 172,900 | — | — |
| 2008-09-24 | $19.02 | $19.02 | 44,600 | — | — |
| 2008-09-23 | $18.69 | $18.69 | 45,700 | — | — |
| 2008-09-22 | $18.76 | $18.76 | 32,000 | — | — |
| 2008-09-19 | $19.13 | $19.13 | 172,500 | — | — |
| 2008-09-18 | $19.15 | $19.15 | 106,300 | — | — |
| 2008-09-17 | $18.52 | $18.52 | 110,900 | — | — |
| 2008-09-16 | $19.14 | $19.14 | 99,700 | — | — |
| 2008-09-15 | $18.74 | $18.74 | 36,900 | — | — |
| 2008-09-12 | $19.04 | $19.04 | 79,400 | — | — |
| 2008-09-11 | $19.09 | $19.09 | 207,500 | — | — |
| 2008-09-10 | $19.15 | $19.15 | 206,500 | — | — |
| 2008-09-09 | $19.20 | $19.20 | 176,400 | — | — |
| 2008-09-08 | $19.66 | $19.66 | 152,500 | — | — |
| 2008-09-05 | $19.10 | $19.10 | 95,200 | — | — |
| 2008-09-04 | $18.92 | $18.92 | 125,700 | — | — |
| 2008-09-03 | $18.83 | $18.83 | 143,800 | — | — |
| 2008-09-02 | $18.65 | $18.65 | 88,300 | — | — |
| 2008-08-29 | $18.47 | $18.47 | 75,800 | — | — |
| 2008-08-28 | $18.85 | $18.85 | 36,500 | — | — |
| 2008-08-27 | $18.39 | $18.39 | 55,300 | — | — |
| 2008-08-26 | $18.28 | $18.28 | 67,300 | — | — |
| 2008-08-25 | $18.18 | $18.18 | 68,700 | — | — |
| 2008-08-22 | $18.15 | $18.15 | 30,200 | — | — |
| 2008-08-21 | $18.13 | $18.13 | 44,800 | — | — |
| 2008-08-20 | $18.09 | $18.09 | 25,200 | — | — |
| 2008-08-19 | $18.06 | $18.06 | 85,200 | — | — |
| 2008-08-18 | $18.50 | $18.50 | 56,900 | — | — |
| 2008-08-15 | $18.47 | $18.47 | 101,900 | — | — |
| 2008-08-14 | $18.52 | $18.52 | 262,500 | — | — |
| 2008-08-13 | $19.23 | $19.23 | 159,000 | — | — |
| 2008-08-12 | $19.19 | $19.19 | 176,000 | — | — |
| 2008-08-11 | $19.02 | $19.02 | 112,900 | — | — |
| 2008-08-08 | $19.02 | $19.02 | 104,800 | — | — |
| 2008-08-07 | $18.52 | $18.52 | 194,700 | — | — |
| 2008-08-06 | $18.47 | $18.47 | 81,800 | — | — |
| 2008-08-05 | $18.96 | $18.96 | 85,400 | — | — |
| 2008-08-04 | $18.49 | $18.49 | 53,000 | — | — |
| 2008-08-01 | $18.84 | $18.84 | 48,400 | — | — |
| 2008-07-31 | $18.94 | $18.94 | 166,400 | — | — |
| 2008-07-30 | $19.45 | $19.45 | 64,900 | — | — |
| 2008-07-29 | $18.88 | $18.88 | 68,100 | — | — |
| 2008-07-28 | $18.13 | $18.13 | 94,700 | — | — |
| 2008-07-25 | $19.61 | $19.61 | 246,500 | — | — |
| 2008-07-24 | $19.43 | $19.43 | 253,500 | — | — |
| 2008-07-23 | $18.44 | $18.44 | 167,000 | — | — |
| 2008-07-22 | $18.65 | $18.65 | 103,200 | — | — |
| 2008-07-21 | $17.59 | $17.59 | 69,400 | — | — |
| 2008-07-18 | $17.59 | $17.59 | 73,800 | — | — |
| 2008-07-17 | $17.35 | $17.35 | 105,600 | — | — |
| 2008-07-16 | $16.99 | $16.99 | 112,500 | — | — |
| 2008-07-15 | $15.89 | $15.89 | 79,400 | — | — |
| 2008-07-14 | $16.31 | $16.31 | 74,600 | — | — |
| 2008-07-11 | $16.17 | $16.17 | 137,200 | — | — |
| 2008-07-10 | $15.55 | $15.55 | 168,700 | — | — |
| 2008-07-09 | $14.70 | $14.70 | 137,000 | — | — |
| 2008-07-08 | $14.82 | $14.82 | 152,100 | — | — |
| 2008-07-07 | $15.07 | $15.07 | 89,000 | — | — |
| 2008-07-03 | $15.66 | $15.66 | 42,900 | — | — |
| 2008-07-02 | $16.16 | $16.16 | 61,000 | — | — |
| 2008-07-01 | $16.54 | $16.54 | 97,500 | — | — |
| 2008-06-30 | $16.62 | $16.62 | 150,000 | — | — |
| 2008-06-27 | $16.48 | $16.48 | 791,100 | — | — |
| 2008-06-26 | $16.80 | $16.80 | 87,000 | — | — |
| 2008-06-25 | $16.83 | $16.83 | 92,300 | — | — |
| 2008-06-24 | $16.90 | $16.90 | 71,800 | — | — |
| 2008-06-23 | $16.88 | $16.88 | 88,400 | — | — |
| 2008-06-20 | $16.55 | $16.55 | 51,700 | — | — |
| 2008-06-19 | $17.13 | $17.13 | 125,100 | — | — |
| 2008-06-18 | $17.11 | $17.11 | 72,300 | — | — |
| 2008-06-17 | $17.34 | $17.34 | 96,800 | — | — |
| 2008-06-16 | $17.25 | $17.25 | 83,000 | — | — |
| 2008-06-13 | $17.00 | $17.00 | 177,000 | — | — |
| 2008-06-12 | $16.60 | $16.60 | 86,100 | — | — |
| 2008-06-11 | $16.53 | $16.53 | 160,800 | — | — |
| 2008-06-10 | $17.18 | $17.18 | 252,700 | — | — |
| 2008-06-09 | $17.10 | $17.10 | 197,900 | — | — |
| 2008-06-06 | $17.62 | $17.62 | 168,000 | — | — |
| 2008-06-05 | $17.90 | $17.90 | 138,100 | — | — |
| 2008-06-04 | $17.57 | $17.57 | 216,200 | — | — |
| 2008-06-03 | $17.86 | $17.86 | 151,200 | — | — |
| 2008-06-02 | $17.70 | $17.70 | 93,800 | — | — |
| 2008-05-30 | $18.37 | $18.37 | 131,000 | — | — |
| 2008-05-29 | $18.35 | $18.35 | 64,900 | — | — |
| 2008-05-28 | $18.18 | $18.18 | 104,300 | — | — |
| 2008-05-27 | $17.58 | $17.58 | 86,000 | — | — |
| 2008-05-23 | $17.50 | $17.50 | 106,100 | — | — |
| 2008-05-22 | $17.50 | $17.50 | 179,800 | — | — |
| 2008-05-21 | $17.65 | $17.65 | 75,700 | — | — |
| 2008-05-20 | $17.81 | $17.81 | 56,800 | — | — |
| 2008-05-19 | $18.39 | $18.39 | 129,500 | — | — |
| 2008-05-16 | $18.33 | $18.33 | 154,300 | — | — |
| 2008-05-15 | $18.50 | $18.50 | 170,400 | — | — |
| 2008-05-14 | $17.42 | $17.42 | 161,600 | — | — |
| 2008-05-13 | $17.25 | $17.25 | 178,600 | — | — |
| 2008-05-12 | $17.75 | $17.75 | 617,300 | — | — |
| 2008-05-09 | $16.67 | $16.67 | 603,800 | — | — |
| 2008-05-08 | $17.85 | $17.85 | 148,700 | — | — |
| 2008-05-07 | $17.57 | $17.57 | 91,700 | — | — |
| 2008-05-06 | $17.67 | $17.67 | 104,600 | — | — |
| 2008-05-05 | $17.98 | $17.98 | 61,200 | — | — |
| 2008-05-02 | $18.36 | $18.36 | 59,100 | — | — |
| 2008-05-01 | $18.27 | $18.27 | 69,100 | — | — |
| 2008-04-30 | $17.84 | $17.84 | 72,500 | — | — |
| 2008-04-29 | $17.53 | $17.53 | 127,300 | — | — |
| 2008-04-28 | $17.38 | $17.38 | 59,100 | — | — |
| 2008-04-25 | $17.69 | $17.69 | 103,100 | — | — |
| 2008-04-24 | $17.41 | $17.41 | 114,900 | — | — |
| 2008-04-23 | $17.48 | $17.48 | 78,700 | — | — |
| 2008-04-22 | $17.70 | $17.70 | 164,300 | — | — |
| 2008-04-21 | $18.55 | $18.55 | 91,500 | — | — |
| 2008-04-18 | $19.01 | $19.01 | 31,500 | — | — |
| 2008-04-17 | $19.10 | $19.10 | 54,700 | — | — |
| 2008-04-16 | $19.92 | $19.92 | 87,300 | — | — |
| 2008-04-15 | $20.09 | $20.09 | 45,000 | — | — |
| 2008-04-14 | $19.95 | $19.95 | 41,000 | — | — |
| 2008-04-11 | $19.78 | $19.78 | 96,000 | — | — |
| 2008-04-10 | $20.53 | $20.53 | 69,200 | — | — |
| 2008-04-09 | $20.72 | $20.72 | 97,200 | — | — |
| 2008-04-08 | $20.52 | $20.52 | 175,200 | — | — |
| 2008-04-07 | $20.49 | $20.49 | 123,400 | — | — |
| 2008-04-04 | $20.90 | $20.90 | 83,200 | — | — |
| 2008-04-03 | $20.93 | $20.93 | 121,700 | — | — |
| 2008-04-02 | $20.84 | $20.84 | 158,500 | — | — |
| 2008-04-01 | $20.21 | $20.21 | 231,800 | — | — |
| 2008-03-31 | $20.05 | $20.05 | 47,200 | — | — |
| 2008-03-28 | $20.08 | $20.08 | 44,600 | — | — |
| 2008-03-27 | $20.50 | $20.50 | 88,300 | — | — |
| 2008-03-26 | $20.37 | $20.37 | 97,100 | — | — |
| 2008-03-25 | $19.98 | $19.98 | 129,100 | — | — |
| 2008-03-24 | $20.15 | $20.15 | 134,800 | — | — |
| 2008-03-20 | $20.02 | $20.02 | 181,400 | — | — |
| 2008-03-19 | $19.73 | $19.73 | 150,100 | — | — |
| 2008-03-18 | $19.96 | $19.96 | 202,400 | — | — |
| 2008-03-17 | $20.05 | $20.05 | 176,400 | — | — |
| 2008-03-14 | $21.19 | $21.19 | 149,700 | — | — |
| 2008-03-13 | $21.77 | $21.77 | 168,400 | — | — |
| 2008-03-12 | $22.74 | $22.74 | 273,400 | — | — |
| 2008-03-11 | $24.30 | $24.30 | 226,900 | — | — |
| 2008-03-10 | $24.37 | $24.37 | 165,100 | — | — |
| 2008-03-07 | $26.27 | $26.27 | 105,700 | — | — |
| 2008-03-06 | $26.70 | $26.70 | 130,100 | — | — |
| 2008-03-05 | $26.80 | $26.80 | 134,700 | — | — |
| 2008-03-04 | $26.14 | $26.14 | 172,200 | — | — |
| 2008-03-03 | $26.02 | $26.02 | 192,900 | — | — |
| 2008-02-29 | $26.04 | $26.04 | 136,600 | — | — |
| 2008-02-28 | $25.86 | $25.86 | 203,700 | — | — |
| 2008-02-27 | $26.25 | $26.25 | 170,800 | — | — |
| 2008-02-26 | $26.08 | $26.08 | 227,200 | — | — |
| 2008-02-25 | $25.74 | $25.74 | 176,700 | — | — |
| 2008-02-22 | $24.54 | $24.54 | 109,400 | — | — |
| 2008-02-21 | $24.54 | $24.54 | 210,100 | — | — |
| 2008-02-20 | $24.68 | $24.68 | 120,000 | — | — |
| 2008-02-19 | $24.44 | $24.44 | 185,200 | — | — |
| 2008-02-15 | $24.92 | $24.92 | 103,900 | — | — |
| 2008-02-14 | $25.38 | $25.38 | 71,000 | — | — |
| 2008-02-13 | $26.39 | $26.39 | 140,300 | — | — |
| 2008-02-12 | $25.50 | $25.50 | 114,800 | — | — |
| 2008-02-11 | $26.07 | $26.07 | 165,700 | — | — |
| 2008-02-08 | $25.69 | $25.69 | 80,300 | — | — |
| 2008-02-07 | $26.54 | $26.54 | 101,800 | — | — |
| 2008-02-06 | $27.17 | $27.17 | 113,500 | — | — |
| 2008-02-05 | $26.76 | $26.76 | 114,600 | — | — |
| 2008-02-04 | $26.77 | $26.77 | 198,200 | — | — |
| 2008-02-01 | $25.83 | $25.83 | 88,600 | — | — |
| 2008-01-31 | $25.91 | $25.91 | 59,800 | — | — |
| 2008-01-30 | $25.32 | $25.32 | 72,600 | — | — |
| 2008-01-29 | $25.89 | $25.89 | 133,500 | — | — |
| 2008-01-28 | $26.35 | $26.35 | 143,200 | — | — |
| 2008-01-25 | $24.10 | $24.10 | 170,300 | — | — |
| 2008-01-24 | $23.74 | $23.74 | 251,000 | — | — |
| 2008-01-23 | $21.82 | $21.82 | 125,100 | — | — |
| 2008-01-22 | $22.54 | $22.54 | 143,000 | — | — |
| 2008-01-18 | $23.44 | $23.44 | 107,700 | — | — |
| 2008-01-17 | $23.68 | $23.68 | 144,900 | — | — |
| 2008-01-16 | $24.72 | $24.72 | 165,900 | — | — |
| 2008-01-15 | $25.37 | $25.37 | 104,200 | — | — |
| 2008-01-14 | $26.59 | $26.59 | 159,800 | — | — |
| 2008-01-11 | $25.98 | $25.98 | 117,600 | — | — |
| 2008-01-10 | $26.45 | $26.45 | 155,600 | — | — |
| 2008-01-09 | $26.31 | $26.31 | 269,700 | — | — |
| 2008-01-08 | $22.17 | $22.17 | 126,000 | — | — |
| 2008-01-07 | $22.54 | $22.54 | 160,000 | — | — |
| 2008-01-04 | $23.62 | $23.62 | 152,800 | — | — |
| 2008-01-03 | $25.09 | $25.09 | 114,400 | — | — |
| 2008-01-02 | $24.98 | $24.98 | 105,700 | — | — |