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
- 1996-02-01 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 | $22.86 | $22.86 | 3,809,830 | — | — |
| 2008-12-30 | $20.79 | $20.79 | 4,045,923 | — | — |
| 2008-12-29 | $18.33 | $18.33 | 543,164 | — | — |
| 2008-12-26 | $18.46 | $18.46 | 449,463 | — | — |
| 2008-12-24 | $18.30 | $18.30 | 341,587 | — | — |
| 2008-12-23 | $18.40 | $18.40 | 875,771 | — | — |
| 2008-12-22 | $18.69 | $18.69 | 748,419 | — | — |
| 2008-12-19 | $18.87 | $18.87 | 1,536,656 | — | — |
| 2008-12-18 | $18.74 | $18.74 | 1,411,253 | — | — |
| 2008-12-17 | $18.34 | $18.34 | 1,460,051 | — | — |
| 2008-12-16 | $17.99 | $17.99 | 1,280,439 | — | — |
| 2008-12-15 | $17.55 | $17.55 | 1,777,185 | — | — |
| 2008-12-12 | $17.81 | $17.81 | 1,348,929 | — | — |
| 2008-12-11 | $17.39 | $17.39 | 1,068,583 | — | — |
| 2008-12-10 | $17.50 | $17.50 | 1,137,290 | — | — |
| 2008-12-09 | $17.24 | $17.24 | 1,983,090 | — | — |
| 2008-12-08 | $17.99 | $17.99 | 1,532,004 | — | — |
| 2008-12-05 | $18.09 | $18.09 | 1,364,943 | — | — |
| 2008-12-04 | $17.99 | $17.99 | 1,071,288 | — | — |
| 2008-12-03 | $17.77 | $17.77 | 1,383,012 | — | — |
| 2008-12-02 | $17.82 | $17.82 | 1,241,703 | — | — |
| 2008-12-01 | $17.43 | $17.43 | 2,403,230 | — | — |
| 2008-11-28 | $20.08 | $20.08 | 452,384 | — | — |
| 2008-11-26 | $19.25 | $19.25 | 1,057,547 | — | — |
| 2008-11-25 | $18.53 | $18.53 | 1,128,851 | — | — |
| 2008-11-24 | $17.99 | $17.99 | 1,838,751 | — | — |
| 2008-11-21 | $17.08 | $17.08 | 1,866,666 | — | — |
| 2008-11-20 | $16.30 | $16.30 | 1,713,347 | — | — |
| 2008-11-19 | $17.65 | $17.65 | 1,547,693 | — | — |
| 2008-11-18 | $18.96 | $18.96 | 1,048,350 | — | — |
| 2008-11-17 | $18.39 | $18.39 | 1,034,717 | — | — |
| 2008-11-14 | $19.18 | $19.18 | 1,132,421 | — | — |
| 2008-11-13 | $19.89 | $19.89 | 1,585,238 | — | — |
| 2008-11-12 | $19.33 | $19.33 | 1,126,470 | — | — |
| 2008-11-11 | $20.52 | $20.52 | 1,647,561 | — | — |
| 2008-11-10 | $22.17 | $22.17 | 1,843,836 | — | — |
| 2008-11-07 | $22.07 | $22.07 | 709,359 | — | — |
| 2008-11-06 | $21.23 | $21.23 | 1,101,801 | — | — |
| 2008-11-05 | $22.09 | $22.09 | 1,367,323 | — | — |
| 2008-11-04 | $23.28 | $23.28 | 1,527,568 | — | — |
| 2008-11-03 | $23.01 | $23.01 | 1,106,778 | — | — |
| 2008-10-31 | $22.44 | $22.44 | 1,939,810 | — | — |
| 2008-10-30 | $21.35 | $21.35 | 1,527,459 | — | — |
| 2008-10-29 | $20.38 | $20.38 | 998,902 | — | — |
| 2008-10-28 | $20.02 | $20.02 | 1,714,862 | — | — |
| 2008-10-27 | $18.15 | $18.15 | 1,168,452 | — | — |
| 2008-10-24 | $18.61 | $18.61 | 1,160,337 | — | — |
| 2008-10-23 | $19.53 | $19.53 | 1,538,820 | — | — |
| 2008-10-22 | $19.38 | $19.38 | 2,447,268 | — | — |
| 2008-10-21 | $20.94 | $20.94 | 1,911,353 | — | — |
| 2008-10-20 | $21.35 | $21.35 | 2,807,141 | — | — |
| 2008-10-17 | $20.74 | $20.74 | 2,985,454 | — | — |
| 2008-10-16 | $18.23 | $18.23 | 2,528,742 | — | — |
| 2008-10-15 | $18.12 | $18.12 | 3,363,938 | — | — |
| 2008-10-14 | $20.79 | $20.79 | 2,692,665 | — | — |
| 2008-10-13 | $22.78 | $22.78 | 1,686,622 | — | — |
| 2008-10-10 | $21.75 | $21.75 | 3,048,860 | — | — |
| 2008-10-09 | $23.43 | $23.43 | 2,017,714 | — | — |
| 2008-10-08 | $25.26 | $25.26 | 2,959,919 | — | — |
| 2008-10-07 | $22.68 | $22.68 | 2,490,331 | — | — |
| 2008-10-06 | $22.38 | $22.38 | 2,316,346 | — | — |
| 2008-10-03 | $23.83 | $23.83 | 2,035,675 | — | — |
| 2008-10-02 | $23.38 | $23.38 | 1,586,428 | — | — |
| 2008-10-01 | $22.81 | $22.81 | 862,138 | — | — |
| 2008-09-30 | $22.56 | $22.56 | 1,619,321 | — | — |
| 2008-09-29 | $22.08 | $22.08 | 1,026,061 | — | — |
| 2008-09-26 | $23.72 | $23.72 | 575,840 | — | — |
| 2008-09-25 | $24.04 | $24.04 | 876,636 | — | — |
| 2008-09-24 | $23.71 | $23.71 | 694,103 | — | — |
| 2008-09-23 | $23.44 | $23.44 | 820,697 | — | — |
| 2008-09-22 | $23.99 | $23.99 | 725,806 | — | — |
| 2008-09-19 | $25.38 | $25.38 | 1,280,114 | — | — |
| 2008-09-18 | $24.25 | $24.25 | 1,605,580 | — | — |
| 2008-09-17 | $23.57 | $23.57 | 1,447,824 | — | — |
| 2008-09-16 | $23.77 | $23.77 | 1,428,997 | — | — |
| 2008-09-15 | $23.04 | $23.04 | 1,252,090 | — | — |
| 2008-09-12 | $24.50 | $24.50 | 672,679 | — | — |
| 2008-09-11 | $24.86 | $24.86 | 952,701 | — | — |
| 2008-09-10 | $24.90 | $24.90 | 1,047,701 | — | — |
| 2008-09-09 | $25.57 | $25.57 | 1,139,779 | — | — |
| 2008-09-08 | $26.29 | $26.29 | 829,786 | — | — |
| 2008-09-05 | $24.92 | $24.92 | 635,350 | — | — |
| 2008-09-04 | $25.23 | $25.23 | 730,025 | — | — |
| 2008-09-03 | $25.79 | $25.79 | 930,953 | — | — |
| 2008-09-02 | $26.36 | $26.36 | 586,552 | — | — |
| 2008-08-29 | $26.72 | $26.72 | 477,595 | — | — |
| 2008-08-28 | $27.09 | $27.09 | 433,233 | — | — |
| 2008-08-27 | $26.40 | $26.40 | 358,142 | — | — |
| 2008-08-26 | $26.00 | $26.00 | 342,778 | — | — |
| 2008-08-25 | $26.07 | $26.07 | 359,657 | — | — |
| 2008-08-22 | $26.64 | $26.64 | 560,909 | — | — |
| 2008-08-21 | $26.31 | $26.31 | 583,739 | — | — |
| 2008-08-20 | $26.51 | $26.51 | 545,653 | — | — |
| 2008-08-19 | $26.48 | $26.48 | 787,912 | — | — |
| 2008-08-18 | $27.08 | $27.08 | 704,598 | — | — |
| 2008-08-15 | $27.79 | $27.79 | 525,095 | — | — |
| 2008-08-14 | $27.40 | $27.40 | 697,782 | — | — |
| 2008-08-13 | $26.89 | $26.89 | 634,918 | — | — |
| 2008-08-12 | $26.68 | $26.68 | 636,324 | — | — |
| 2008-08-11 | $26.85 | $26.85 | 514,275 | — | — |
| 2008-08-08 | $26.74 | $26.74 | 507,350 | — | — |
| 2008-08-07 | $26.16 | $26.16 | 648,875 | — | — |
| 2008-08-06 | $26.51 | $26.51 | 673,004 | — | — |
| 2008-08-05 | $26.52 | $26.52 | 980,941 | — | — |
| 2008-08-04 | $25.91 | $25.91 | 1,482,015 | — | — |
| 2008-08-01 | $26.38 | $26.38 | 1,481,366 | — | — |
| 2008-07-31 | $26.80 | $26.80 | 1,914,383 | — | — |
| 2008-07-30 | $25.74 | $25.74 | 1,176,675 | — | — |
| 2008-07-29 | $24.94 | $24.94 | 625,829 | — | — |
| 2008-07-28 | $24.68 | $24.68 | 933,441 | — | — |
| 2008-07-25 | $24.52 | $24.52 | 1,062,524 | — | — |
| 2008-07-24 | $24.32 | $24.32 | 2,648,087 | — | — |
| 2008-07-23 | $24.89 | $24.89 | 1,945,761 | — | — |
| 2008-07-22 | $24.85 | $24.85 | 1,391,452 | — | — |
| 2008-07-21 | $24.60 | $24.60 | 576,057 | — | — |
| 2008-07-18 | $24.57 | $24.57 | 902,280 | — | — |
| 2008-07-17 | $24.42 | $24.42 | 995,224 | — | — |
| 2008-07-16 | $23.78 | $23.78 | 866,682 | — | — |
| 2008-07-15 | $22.65 | $22.65 | 897,952 | — | — |
| 2008-07-14 | $22.94 | $22.94 | 760,213 | — | — |
| 2008-07-11 | $23.34 | $23.34 | 1,192,797 | — | — |
| 2008-07-10 | $23.86 | $23.86 | 1,964,371 | — | — |
| 2008-07-09 | $23.33 | $23.33 | 1,514,259 | — | — |
| 2008-07-08 | $23.36 | $23.36 | 2,004,513 | — | — |
| 2008-07-07 | $23.80 | $23.80 | 1,181,219 | — | — |
| 2008-07-03 | $24.04 | $24.04 | 1,410,928 | — | — |
| 2008-07-02 | $23.66 | $23.66 | 1,349,903 | — | — |
| 2008-07-01 | $24.41 | $24.41 | 1,265,074 | — | — |
| 2008-06-30 | $24.54 | $24.54 | 1,654,486 | — | — |
| 2008-06-27 | $26.03 | $26.03 | 689,991 | — | — |
| 2008-06-26 | $26.16 | $26.16 | 995,332 | — | — |
| 2008-06-25 | $26.84 | $26.84 | 718,448 | — | — |
| 2008-06-24 | $26.98 | $26.98 | 797,326 | — | — |
| 2008-06-23 | $27.92 | $27.92 | 1,049,648 | — | — |
| 2008-06-20 | $27.92 | $27.92 | 777,201 | — | — |
| 2008-06-19 | $28.18 | $28.18 | 712,822 | — | — |
| 2008-06-18 | $28.07 | $28.07 | 1,320,365 | — | — |
| 2008-06-17 | $27.87 | $27.87 | 778,391 | — | — |
| 2008-06-16 | $27.73 | $27.73 | 877,069 | — | — |
| 2008-06-13 | $27.35 | $27.35 | 912,992 | — | — |
| 2008-06-12 | $26.98 | $26.98 | 769,194 | — | — |
| 2008-06-11 | $27.18 | $27.18 | 759,889 | — | — |
| 2008-06-10 | $27.91 | $27.91 | 407,806 | — | — |
| 2008-06-09 | $28.16 | $28.16 | 538,836 | — | — |
| 2008-06-06 | $27.94 | $27.94 | 511,678 | — | — |
| 2008-06-05 | $28.71 | $28.71 | 592,720 | — | — |
| 2008-06-04 | $28.18 | $28.18 | 958,652 | — | — |
| 2008-06-03 | $27.77 | $27.77 | 713,795 | — | — |
| 2008-06-02 | $27.38 | $27.38 | 635,350 | — | — |
| 2008-05-30 | $27.75 | $27.75 | 925,326 | — | — |
| 2008-05-29 | $27.42 | $27.42 | 1,054,084 | — | — |
| 2008-05-28 | $27.26 | $27.26 | 969,472 | — | — |
| 2008-05-27 | $26.84 | $26.84 | 872,200 | — | — |
| 2008-05-23 | $26.90 | $26.90 | 814,205 | — | — |
| 2008-05-22 | $27.50 | $27.50 | 541,649 | — | — |
| 2008-05-21 | $27.37 | $27.37 | 697,024 | — | — |
| 2008-05-20 | $27.31 | $27.31 | 365,608 | — | — |
| 2008-05-19 | $27.74 | $27.74 | 576,381 | — | — |
| 2008-05-16 | $27.50 | $27.50 | 571,621 | — | — |
| 2008-05-15 | $27.65 | $27.65 | 441,672 | — | — |
| 2008-05-14 | $27.66 | $27.66 | 828,920 | — | — |
| 2008-05-13 | $27.57 | $27.57 | 1,119,437 | — | — |
| 2008-05-12 | $27.82 | $27.82 | 448,922 | — | — |
| 2008-05-09 | $27.65 | $27.65 | 555,823 | — | — |
| 2008-05-08 | $28.23 | $28.23 | 579,519 | — | — |
| 2008-05-07 | $28.07 | $28.07 | 783,476 | — | — |
| 2008-05-06 | $28.35 | $28.35 | 1,018,487 | — | — |
| 2008-05-05 | $27.34 | $27.34 | 729,268 | — | — |
| 2008-05-02 | $27.94 | $27.94 | 1,095,850 | — | — |
| 2008-05-01 | $28.17 | $28.17 | 2,267,006 | — | — |
| 2008-04-30 | $25.39 | $25.39 | 933,009 | — | — |
| 2008-04-29 | $25.63 | $25.63 | 711,740 | — | — |
| 2008-04-28 | $25.90 | $25.90 | 618,255 | — | — |
| 2008-04-25 | $25.70 | $25.70 | 636,324 | — | — |
| 2008-04-24 | $25.41 | $25.41 | 616,415 | — | — |
| 2008-04-23 | $24.77 | $24.77 | 558,961 | — | — |
| 2008-04-22 | $24.87 | $24.87 | 770,709 | — | — |
| 2008-04-21 | $24.98 | $24.98 | 695,942 | — | — |
| 2008-04-18 | $24.45 | $24.45 | 3,703,037 | — | — |
| 2008-04-17 | $24.24 | $24.24 | 701,893 | — | — |
| 2008-04-16 | $24.49 | $24.49 | 780,014 | — | — |
| 2008-04-15 | $23.94 | $23.94 | 782,286 | — | — |
| 2008-04-14 | $23.72 | $23.72 | 536,888 | — | — |
| 2008-04-11 | $24.24 | $24.24 | 411,268 | — | — |
| 2008-04-10 | $24.66 | $24.66 | 456,171 | — | — |
| 2008-04-09 | $24.57 | $24.57 | 1,767,014 | — | — |
| 2008-04-08 | $25.32 | $25.32 | 1,405,951 | — | — |
| 2008-04-07 | $24.88 | $24.88 | 4,229,863 | — | — |
| 2008-04-04 | $24.77 | $24.77 | 920,349 | — | — |
| 2008-04-03 | $24.77 | $24.77 | 1,190,308 | — | — |
| 2008-04-02 | $24.70 | $24.70 | 1,375,114 | — | — |
| 2008-04-01 | $24.46 | $24.46 | 1,266,481 | — | — |
| 2008-03-31 | $24.44 | $24.44 | 2,377,587 | — | — |
| 2008-03-28 | $23.24 | $23.24 | 789,644 | — | — |
| 2008-03-27 | $23.22 | $23.22 | 2,522,142 | — | — |
| 2008-03-26 | $23.11 | $23.11 | 1,024,329 | — | — |
| 2008-03-25 | $23.45 | $23.45 | 1,568,143 | — | — |
| 2008-03-24 | $23.11 | $23.11 | 1,862,663 | — | — |
| 2008-03-20 | $22.76 | $22.76 | 1,547,801 | — | — |
| 2008-03-19 | $22.68 | $22.68 | 1,449,988 | — | — |
| 2008-03-18 | $23.06 | $23.06 | 1,698,524 | — | — |
| 2008-03-17 | $23.06 | $23.06 | 1,956,148 | — | — |
| 2008-03-14 | $23.96 | $23.96 | 2,121,477 | — | — |
| 2008-03-13 | $25.16 | $25.16 | 1,027,143 | — | — |
| 2008-03-12 | $25.17 | $25.17 | 1,020,434 | — | — |
| 2008-03-11 | $25.32 | $25.32 | 1,120,519 | — | — |
| 2008-03-10 | $25.15 | $25.15 | 1,119,329 | — | — |
| 2008-03-07 | $25.97 | $25.97 | 1,281,196 | — | — |
| 2008-03-06 | $25.78 | $25.78 | 1,971,729 | — | — |
| 2008-03-05 | $26.88 | $26.88 | 2,550,923 | — | — |
| 2008-03-04 | $26.17 | $26.17 | 1,459,834 | — | — |
| 2008-03-03 | $27.05 | $27.05 | 1,158,822 | — | — |
| 2008-02-29 | $27.80 | $27.80 | 1,515,233 | — | — |
| 2008-02-28 | $28.26 | $28.26 | 4,258,644 | — | — |
| 2008-02-27 | $31.59 | $31.59 | 645,846 | — | — |
| 2008-02-26 | $31.30 | $31.30 | 589,906 | — | — |
| 2008-02-25 | $30.53 | $30.53 | 560,151 | — | — |
| 2008-02-22 | $30.48 | $30.48 | 780,879 | — | — |
| 2008-02-21 | $30.80 | $30.80 | 472,618 | — | — |
| 2008-02-20 | $31.15 | $31.15 | 628,534 | — | — |
| 2008-02-19 | $30.73 | $30.73 | 795,270 | — | — |
| 2008-02-15 | $31.28 | $31.28 | 754,695 | — | — |
| 2008-02-14 | $32.41 | $32.41 | 579,411 | — | — |
| 2008-02-13 | $32.14 | $32.14 | 642,059 | — | — |
| 2008-02-12 | $31.99 | $31.99 | 551,387 | — | — |
| 2008-02-11 | $32.13 | $32.13 | 526,934 | — | — |
| 2008-02-08 | $32.27 | $32.27 | 474,673 | — | — |
| 2008-02-07 | $31.51 | $31.51 | 1,004,096 | — | — |
| 2008-02-06 | $32.01 | $32.01 | 760,646 | — | — |
| 2008-02-05 | $31.92 | $31.92 | 516,114 | — | — |
| 2008-02-04 | $32.46 | $32.46 | 416,678 | — | — |
| 2008-02-01 | $32.62 | $32.62 | 1,459,185 | — | — |
| 2008-01-31 | $31.78 | $31.78 | 675,276 | — | — |
| 2008-01-30 | $31.48 | $31.48 | 524,013 | — | — |
| 2008-01-29 | $31.26 | $31.26 | 397,960 | — | — |
| 2008-01-28 | $30.82 | $30.82 | 615,333 | — | — |
| 2008-01-25 | $30.76 | $30.76 | 556,797 | — | — |
| 2008-01-24 | $30.83 | $30.83 | 694,536 | — | — |
| 2008-01-23 | $30.04 | $30.04 | 613,927 | — | — |
| 2008-01-22 | $29.80 | $29.80 | 898,060 | — | — |
| 2008-01-18 | $29.69 | $29.69 | 566,211 | — | — |
| 2008-01-17 | $29.87 | $29.87 | 652,338 | — | — |
| 2008-01-16 | $30.79 | $30.79 | 518,603 | — | — |
| 2008-01-15 | $30.55 | $30.55 | 668,784 | — | — |
| 2008-01-14 | $31.08 | $31.08 | 553,876 | — | — |
| 2008-01-11 | $31.21 | $31.21 | 424,469 | — | — |
| 2008-01-10 | $31.65 | $31.65 | 728,078 | — | — |
| 2008-01-09 | $31.64 | $31.64 | 724,940 | — | — |
| 2008-01-08 | $31.86 | $31.86 | 813,448 | — | — |
| 2008-01-07 | $32.40 | $32.40 | 661,318 | — | — |
| 2008-01-04 | $32.38 | $32.38 | 434,423 | — | — |
| 2008-01-03 | $33.31 | $33.31 | 698,106 | — | — |
| 2008-01-02 | $33.19 | $33.19 | 451,951 | — | — |