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
- 1991-06-21 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 | $18.04 | $18.04 | 1,064,000 | — | — |
| 2008-12-30 | $17.84 | $17.84 | 795,000 | — | — |
| 2008-12-29 | $16.96 | $16.96 | 421,600 | — | — |
| 2008-12-26 | $17.21 | $17.21 | 198,000 | — | — |
| 2008-12-24 | $17.01 | $17.01 | 165,400 | — | — |
| 2008-12-23 | $16.90 | $16.90 | 694,600 | — | — |
| 2008-12-22 | $16.89 | $16.89 | 856,000 | — | — |
| 2008-12-19 | $17.17 | $17.17 | 1,237,400 | — | — |
| 2008-12-18 | $17.35 | $17.35 | 1,243,800 | — | — |
| 2008-12-17 | $17.36 | $17.35 | 1,915,800 | — | — |
| 2008-12-16 | $16.50 | $16.50 | 1,149,400 | — | — |
| 2008-12-15 | $15.46 | $15.46 | 1,301,600 | — | — |
| 2008-12-12 | $15.66 | $15.66 | 1,475,800 | — | — |
| 2008-12-11 | $15.61 | $15.61 | 1,553,400 | — | — |
| 2008-12-10 | $15.76 | $15.76 | 1,116,200 | — | — |
| 2008-12-09 | $15.17 | $15.17 | 1,946,000 | — | — |
| 2008-12-08 | $15.20 | $15.20 | 1,355,400 | — | — |
| 2008-12-05 | $14.42 | $14.42 | 2,118,200 | — | — |
| 2008-12-04 | $13.81 | $13.81 | 1,731,400 | — | — |
| 2008-12-03 | $14.68 | $14.68 | 1,467,800 | — | — |
| 2008-12-02 | $14.68 | $14.68 | 1,774,800 | — | — |
| 2008-12-01 | $14.01 | $14.01 | 1,763,400 | — | — |
| 2008-11-28 | $15.46 | $15.46 | 594,800 | — | — |
| 2008-11-26 | $15.23 | $15.23 | 1,312,000 | — | — |
| 2008-11-25 | $14.67 | $14.67 | 1,517,200 | — | — |
| 2008-11-24 | $14.96 | $14.96 | 1,262,200 | — | — |
| 2008-11-21 | $14.27 | $14.27 | 2,267,600 | — | — |
| 2008-11-20 | $13.72 | $13.72 | 3,269,400 | — | — |
| 2008-11-19 | $15.37 | $15.37 | 1,673,000 | — | — |
| 2008-11-18 | $15.93 | $15.93 | 1,598,800 | — | — |
| 2008-11-17 | $15.81 | $15.81 | 1,953,400 | — | — |
| 2008-11-14 | $16.47 | $16.47 | 1,819,400 | — | — |
| 2008-11-13 | $17.27 | $17.27 | 2,082,200 | — | — |
| 2008-11-12 | $16.00 | $16.00 | 1,565,600 | — | — |
| 2008-11-11 | $16.59 | $16.59 | 1,085,800 | — | — |
| 2008-11-10 | $17.38 | $17.38 | 842,600 | — | — |
| 2008-11-07 | $18.00 | $18.00 | 753,400 | — | — |
| 2008-11-06 | $17.46 | $17.46 | 1,432,800 | — | — |
| 2008-11-05 | $18.12 | $18.12 | 1,170,400 | — | — |
| 2008-11-04 | $18.83 | $18.83 | 1,506,800 | — | — |
| 2008-11-03 | $18.06 | $18.06 | 1,000,000 | — | — |
| 2008-10-31 | $17.59 | $17.59 | 1,794,800 | — | — |
| 2008-10-30 | $17.58 | $17.58 | 1,832,400 | — | — |
| 2008-10-29 | $17.56 | $17.56 | 2,272,400 | — | — |
| 2008-10-28 | $16.89 | $16.89 | 5,740,000 | — | — |
| 2008-10-27 | $14.83 | $14.83 | 3,952,600 | — | — |
| 2008-10-24 | $15.91 | $15.91 | 7,662,800 | — | — |
| 2008-10-23 | $18.62 | $18.62 | 2,267,600 | — | — |
| 2008-10-22 | $19.39 | $19.39 | 1,100,600 | — | — |
| 2008-10-21 | $20.48 | $20.48 | 1,464,200 | — | — |
| 2008-10-20 | $21.47 | $21.47 | 662,200 | — | — |
| 2008-10-17 | $20.67 | $20.67 | 1,470,400 | — | — |
| 2008-10-16 | $19.99 | $19.99 | 2,241,800 | — | — |
| 2008-10-15 | $19.93 | $19.93 | 1,266,200 | — | — |
| 2008-10-14 | $21.67 | $21.67 | 1,477,800 | — | — |
| 2008-10-13 | $22.00 | $22.00 | 1,020,200 | — | — |
| 2008-10-10 | $20.26 | $20.26 | 3,216,600 | — | — |
| 2008-10-09 | $22.11 | $22.11 | 1,564,200 | — | — |
| 2008-10-08 | $23.29 | $23.29 | 2,113,400 | — | — |
| 2008-10-07 | $23.71 | $23.71 | 1,186,200 | — | — |
| 2008-10-06 | $24.03 | $24.03 | 2,045,600 | — | — |
| 2008-10-03 | $25.78 | $25.78 | 947,800 | — | — |
| 2008-10-02 | $26.40 | $26.40 | 747,200 | — | — |
| 2008-10-01 | $27.08 | $27.08 | 934,600 | — | — |
| 2008-09-30 | $27.40 | $27.40 | 1,139,200 | — | — |
| 2008-09-29 | $27.01 | $27.01 | 638,800 | — | — |
| 2008-09-26 | $28.66 | $28.66 | 688,400 | — | — |
| 2008-09-25 | $29.01 | $29.01 | 1,052,400 | — | — |
| 2008-09-24 | $28.78 | $28.78 | 812,600 | — | — |
| 2008-09-23 | $29.56 | $29.56 | 1,293,000 | — | — |
| 2008-09-22 | $29.75 | $29.75 | 519,800 | — | — |
| 2008-09-19 | $30.30 | $30.30 | 2,043,000 | — | — |
| 2008-09-18 | $29.73 | $29.73 | 1,892,800 | — | — |
| 2008-09-17 | $28.11 | $28.11 | 775,600 | — | — |
| 2008-09-16 | $28.68 | $28.68 | 1,093,000 | — | — |
| 2008-09-15 | $27.92 | $27.92 | 594,400 | — | — |
| 2008-09-12 | $28.18 | $28.18 | 882,200 | — | — |
| 2008-09-11 | $27.80 | $27.80 | 405,600 | — | — |
| 2008-09-10 | $27.59 | $27.59 | 840,200 | — | — |
| 2008-09-09 | $28.16 | $28.16 | 679,400 | — | — |
| 2008-09-08 | $28.00 | $28.00 | 441,200 | — | — |
| 2008-09-05 | $27.48 | $27.48 | 509,400 | — | — |
| 2008-09-04 | $27.38 | $27.38 | 474,000 | — | — |
| 2008-09-03 | $28.27 | $28.27 | 712,600 | — | — |
| 2008-09-02 | $28.14 | $28.14 | 653,000 | — | — |
| 2008-08-29 | $28.15 | $28.15 | 553,800 | — | — |
| 2008-08-28 | $28.68 | $28.68 | 358,800 | — | — |
| 2008-08-27 | $28.35 | $28.35 | 363,200 | — | — |
| 2008-08-26 | $28.35 | $28.35 | 799,000 | — | — |
| 2008-08-25 | $28.72 | $28.72 | 743,000 | — | — |
| 2008-08-22 | $28.80 | $28.80 | 718,800 | — | — |
| 2008-08-21 | $28.22 | $28.22 | 690,200 | — | — |
| 2008-08-20 | $28.43 | $28.43 | 526,800 | — | — |
| 2008-08-19 | $28.63 | $28.63 | 652,000 | — | — |
| 2008-08-18 | $28.81 | $28.81 | 822,000 | — | — |
| 2008-08-15 | $28.82 | $28.82 | 782,800 | — | — |
| 2008-08-14 | $28.50 | $28.50 | 570,600 | — | — |
| 2008-08-13 | $28.78 | $28.78 | 1,041,800 | — | — |
| 2008-08-12 | $28.30 | $28.30 | 788,600 | — | — |
| 2008-08-11 | $28.08 | $28.08 | 729,000 | — | — |
| 2008-08-08 | $27.50 | $27.50 | 653,600 | — | — |
| 2008-08-07 | $26.96 | $26.96 | 542,600 | — | — |
| 2008-08-06 | $27.15 | $27.15 | 498,600 | — | — |
| 2008-08-05 | $27.08 | $27.08 | 731,800 | — | — |
| 2008-08-04 | $26.63 | $26.63 | 614,600 | — | — |
| 2008-08-01 | $27.01 | $27.01 | 1,188,600 | — | — |
| 2008-07-31 | $26.75 | $26.75 | 942,000 | — | — |
| 2008-07-30 | $26.11 | $26.10 | 809,400 | — | — |
| 2008-07-29 | $26.13 | $26.13 | 1,095,200 | — | — |
| 2008-07-28 | $25.96 | $25.96 | 1,410,600 | — | — |
| 2008-07-25 | $25.20 | $25.20 | 2,548,600 | — | — |
| 2008-07-24 | $27.13 | $27.13 | 1,560,200 | — | — |
| 2008-07-23 | $26.09 | $26.09 | 818,000 | — | — |
| 2008-07-22 | $26.09 | $26.09 | 1,270,000 | — | — |
| 2008-07-21 | $25.93 | $25.93 | 901,600 | — | — |
| 2008-07-18 | $26.59 | $26.59 | 578,400 | — | — |
| 2008-07-17 | $26.62 | $26.62 | 1,323,000 | — | — |
| 2008-07-16 | $25.80 | $25.80 | 1,034,000 | — | — |
| 2008-07-15 | $25.03 | $25.03 | 1,430,600 | — | — |
| 2008-07-14 | $24.66 | $24.66 | 1,419,400 | — | — |
| 2008-07-11 | $25.03 | $25.03 | 2,244,800 | — | — |
| 2008-07-10 | $25.20 | $25.20 | 1,131,400 | — | — |
| 2008-07-09 | $25.15 | $25.15 | 1,388,800 | — | — |
| 2008-07-08 | $25.31 | $25.31 | 1,424,200 | — | — |
| 2008-07-07 | $24.80 | $24.80 | 1,370,600 | — | — |
| 2008-07-03 | $24.58 | $24.58 | 1,212,200 | — | — |
| 2008-07-02 | $24.63 | $24.63 | 13,043,800 | — | — |
| 2008-07-01 | $24.69 | $24.69 | 2,264,200 | — | — |
| 2008-06-30 | $24.37 | $24.37 | 1,442,800 | — | — |
| 2008-06-27 | $25.14 | $25.14 | 869,400 | — | — |
| 2008-06-26 | $25.58 | $25.58 | 650,800 | — | — |
| 2008-06-25 | $25.75 | $25.75 | 742,400 | — | — |
| 2008-06-24 | $25.71 | $25.71 | 946,600 | — | — |
| 2008-06-23 | $25.95 | $25.95 | 659,400 | — | — |
| 2008-06-20 | $26.21 | $26.21 | 1,108,400 | — | — |
| 2008-06-19 | $26.59 | $26.59 | 502,200 | — | — |
| 2008-06-18 | $26.22 | $26.22 | 994,800 | — | — |
| 2008-06-17 | $27.00 | $27.00 | 1,384,600 | — | — |
| 2008-06-16 | $25.65 | $25.65 | 669,200 | — | — |
| 2008-06-13 | $24.89 | $24.89 | 301,600 | — | — |
| 2008-06-12 | $24.85 | $24.85 | 427,600 | — | — |
| 2008-06-11 | $25.00 | $25.00 | 463,000 | — | — |
| 2008-06-10 | $25.15 | $25.15 | 333,200 | — | — |
| 2008-06-09 | $25.12 | $25.12 | 332,400 | — | — |
| 2008-06-06 | $25.29 | $25.29 | 549,800 | — | — |
| 2008-06-05 | $25.58 | $25.58 | 529,400 | — | — |
| 2008-06-04 | $25.23 | $25.23 | 354,400 | — | — |
| 2008-06-03 | $24.99 | $24.99 | 371,800 | — | — |
| 2008-06-02 | $24.97 | $24.97 | 585,800 | — | — |
| 2008-05-30 | $25.25 | $25.25 | 825,600 | — | — |
| 2008-05-29 | $25.46 | $25.46 | 381,600 | — | — |
| 2008-05-28 | $25.22 | $25.22 | 593,400 | — | — |
| 2008-05-27 | $25.15 | $25.15 | 836,000 | — | — |
| 2008-05-23 | $24.90 | $24.90 | 371,800 | — | — |
| 2008-05-22 | $25.09 | $25.09 | 653,400 | — | — |
| 2008-05-21 | $25.09 | $25.09 | 838,600 | — | — |
| 2008-05-20 | $25.92 | $25.92 | 615,000 | — | — |
| 2008-05-19 | $26.05 | $26.05 | 738,000 | — | — |
| 2008-05-16 | $26.29 | $26.29 | 614,200 | — | — |
| 2008-05-15 | $25.95 | $25.95 | 679,600 | — | — |
| 2008-05-14 | $25.76 | $25.76 | 761,400 | — | — |
| 2008-05-13 | $25.86 | $25.86 | 797,000 | — | — |
| 2008-05-12 | $25.76 | $25.76 | 727,000 | — | — |
| 2008-05-09 | $25.54 | $25.54 | 595,800 | — | — |
| 2008-05-08 | $25.80 | $25.80 | 614,400 | — | — |
| 2008-05-07 | $25.84 | $25.84 | 609,000 | — | — |
| 2008-05-06 | $26.29 | $26.29 | 1,050,800 | — | — |
| 2008-05-05 | $26.06 | $26.06 | 1,202,400 | — | — |
| 2008-05-02 | $26.68 | $26.68 | 691,000 | — | — |
| 2008-05-01 | $26.76 | $26.76 | 796,400 | — | — |
| 2008-04-30 | $26.60 | $26.60 | 811,400 | — | — |
| 2008-04-29 | $26.32 | $26.32 | 1,178,600 | — | — |
| 2008-04-28 | $26.56 | $26.56 | 804,000 | — | — |
| 2008-04-25 | $27.09 | $27.09 | 2,167,200 | — | — |
| 2008-04-24 | $25.13 | $25.13 | 1,999,000 | — | — |
| 2008-04-23 | $23.80 | $23.80 | 920,600 | — | — |
| 2008-04-22 | $23.49 | $23.49 | 874,600 | — | — |
| 2008-04-21 | $23.76 | $23.76 | 1,023,800 | — | — |
| 2008-04-18 | $24.22 | $24.21 | 741,600 | — | — |
| 2008-04-17 | $24.00 | $24.00 | 879,000 | — | — |
| 2008-04-16 | $24.24 | $24.24 | 818,200 | — | — |
| 2008-04-15 | $23.74 | $23.74 | 593,200 | — | — |
| 2008-04-14 | $24.26 | $24.26 | 369,200 | — | — |
| 2008-04-11 | $24.66 | $24.66 | 607,600 | — | — |
| 2008-04-10 | $25.31 | $25.31 | 481,400 | — | — |
| 2008-04-09 | $25.24 | $25.24 | 864,200 | — | — |
| 2008-04-08 | $24.95 | $24.95 | 481,400 | — | — |
| 2008-04-07 | $24.75 | $24.75 | 486,000 | — | — |
| 2008-04-04 | $24.91 | $24.91 | 434,400 | — | — |
| 2008-04-03 | $24.92 | $24.92 | 671,400 | — | — |
| 2008-04-02 | $25.34 | $25.34 | 1,726,400 | — | — |
| 2008-04-01 | $24.63 | $24.63 | 1,170,800 | — | — |
| 2008-03-31 | $24.63 | $24.63 | 793,400 | — | — |
| 2008-03-28 | $25.25 | $25.25 | 766,200 | — | — |
| 2008-03-27 | $25.47 | $25.47 | 506,800 | — | — |
| 2008-03-26 | $25.10 | $25.10 | 490,000 | — | — |
| 2008-03-25 | $25.24 | $25.24 | 554,600 | — | — |
| 2008-03-24 | $25.53 | $25.53 | 767,800 | — | — |
| 2008-03-20 | $24.13 | $24.13 | 855,600 | — | — |
| 2008-03-19 | $24.24 | $24.24 | 815,000 | — | — |
| 2008-03-18 | $24.72 | $24.72 | 619,200 | — | — |
| 2008-03-17 | $24.36 | $24.36 | 598,600 | — | — |
| 2008-03-14 | $24.90 | $24.90 | 872,400 | — | — |
| 2008-03-13 | $25.83 | $25.83 | 441,400 | — | — |
| 2008-03-12 | $25.46 | $25.46 | 788,000 | — | — |
| 2008-03-11 | $25.24 | $25.24 | 732,800 | — | — |
| 2008-03-10 | $24.86 | $24.86 | 1,982,600 | — | — |
| 2008-03-07 | $26.21 | $26.21 | 385,200 | — | — |
| 2008-03-06 | $26.18 | $26.18 | 401,600 | — | — |
| 2008-03-05 | $26.52 | $26.52 | 477,000 | — | — |
| 2008-03-04 | $26.82 | $26.82 | 948,400 | — | — |
| 2008-03-03 | $27.08 | $27.08 | 662,000 | — | — |
| 2008-02-29 | $27.74 | $27.74 | 576,000 | — | — |
| 2008-02-28 | $28.61 | $28.61 | 786,800 | — | — |
| 2008-02-27 | $27.95 | $27.95 | 293,000 | — | — |
| 2008-02-26 | $28.05 | $28.05 | 502,600 | — | — |
| 2008-02-25 | $27.88 | $27.88 | 549,200 | — | — |
| 2008-02-22 | $27.53 | $27.53 | 430,800 | — | — |
| 2008-02-21 | $27.76 | $27.76 | 567,000 | — | — |
| 2008-02-20 | $27.67 | $27.67 | 682,400 | — | — |
| 2008-02-19 | $28.38 | $28.38 | 490,200 | — | — |
| 2008-02-15 | $27.92 | $27.92 | 438,200 | — | — |
| 2008-02-14 | $28.48 | $28.48 | 340,800 | — | — |
| 2008-02-13 | $28.56 | $28.56 | 385,400 | — | — |
| 2008-02-12 | $28.47 | $28.47 | 369,200 | — | — |
| 2008-02-11 | $28.37 | $28.37 | 617,000 | — | — |
| 2008-02-08 | $27.59 | $27.59 | 618,200 | — | — |
| 2008-02-07 | $28.09 | $28.09 | 630,400 | — | — |
| 2008-02-06 | $27.56 | $27.56 | 533,600 | — | — |
| 2008-02-05 | $27.42 | $27.42 | 1,101,400 | — | — |
| 2008-02-04 | $28.48 | $28.48 | 460,800 | — | — |
| 2008-02-01 | $28.90 | $28.90 | 683,400 | — | — |
| 2008-01-31 | $28.18 | $28.18 | 677,000 | — | — |
| 2008-01-30 | $27.81 | $27.81 | 641,200 | — | — |
| 2008-01-29 | $27.88 | $27.88 | 1,544,200 | — | — |
| 2008-01-28 | $26.88 | $26.88 | 856,000 | — | — |
| 2008-01-25 | $26.67 | $26.67 | 1,870,600 | — | — |
| 2008-01-24 | $27.80 | $27.80 | 1,117,600 | — | — |
| 2008-01-23 | $26.95 | $26.95 | 945,000 | — | — |
| 2008-01-22 | $27.13 | $27.13 | 1,216,000 | — | — |
| 2008-01-18 | $28.72 | $28.72 | 802,400 | — | — |
| 2008-01-17 | $29.27 | $29.27 | 522,800 | — | — |
| 2008-01-16 | $30.08 | $30.08 | 1,019,400 | — | — |
| 2008-01-15 | $30.70 | $30.70 | 680,400 | — | — |
| 2008-01-14 | $30.23 | $30.23 | 581,000 | — | — |
| 2008-01-11 | $29.91 | $29.91 | 868,000 | — | — |
| 2008-01-10 | $30.20 | $30.20 | 636,600 | — | — |
| 2008-01-09 | $29.83 | $29.83 | 853,200 | — | — |
| 2008-01-08 | $29.75 | $29.75 | 803,200 | — | — |
| 2008-01-07 | $29.45 | $29.45 | 495,800 | — | — |
| 2008-01-04 | $28.68 | $28.68 | 653,600 | — | — |
| 2008-01-03 | $29.50 | $29.50 | 406,200 | — | — |
| 2008-01-02 | $29.09 | $29.09 | 515,600 | — | — |