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
- 2000-09-29 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 | $24.12 | $24.12 | 567,039 | — | — |
| 2008-12-30 | $23.56 | $23.56 | 502,097 | — | — |
| 2008-12-29 | $23.05 | $23.05 | 351,698 | — | — |
| 2008-12-26 | $22.95 | $22.95 | 232,345 | — | — |
| 2008-12-24 | $21.85 | $21.85 | 176,727 | — | — |
| 2008-12-23 | $22.55 | $22.55 | 213,586 | — | — |
| 2008-12-22 | $22.88 | $22.88 | 336,669 | — | — |
| 2008-12-19 | $23.15 | $23.15 | 426,294 | — | — |
| 2008-12-18 | $22.93 | $22.93 | 223,020 | — | — |
| 2008-12-17 | $22.74 | $22.74 | 212,050 | — | — |
| 2008-12-16 | $22.92 | $22.92 | 520,856 | — | — |
| 2008-12-15 | $21.29 | $21.29 | 247,703 | — | — |
| 2008-12-12 | $21.32 | $21.32 | 222,252 | — | — |
| 2008-12-11 | $20.80 | $20.80 | 261,854 | — | — |
| 2008-12-10 | $21.22 | $21.22 | 442,310 | — | — |
| 2008-12-09 | $21.57 | $21.57 | 552,998 | — | — |
| 2008-12-08 | $21.55 | $21.55 | 760,111 | — | — |
| 2008-12-05 | $23.12 | $23.12 | 472,807 | — | — |
| 2008-12-04 | $22.69 | $22.69 | 573,731 | — | — |
| 2008-12-03 | $23.49 | $23.49 | 1,043,686 | — | — |
| 2008-12-02 | $22.24 | $22.24 | 678,165 | — | — |
| 2008-12-01 | $21.08 | $21.08 | 564,626 | — | — |
| 2008-11-28 | $23.04 | $23.04 | 232,893 | — | — |
| 2008-11-26 | $22.92 | $22.92 | 515,261 | — | — |
| 2008-11-25 | $21.99 | $21.99 | 533,471 | — | — |
| 2008-11-24 | $21.40 | $21.40 | 399,089 | — | — |
| 2008-11-21 | $20.32 | $20.32 | 606,531 | — | — |
| 2008-11-20 | $18.98 | $18.98 | 393,165 | — | — |
| 2008-11-19 | $20.34 | $20.34 | 384,279 | — | — |
| 2008-11-18 | $22.18 | $22.18 | 395,030 | — | — |
| 2008-11-17 | $22.08 | $22.08 | 305,295 | — | — |
| 2008-11-14 | $22.24 | $22.24 | 557,934 | — | — |
| 2008-11-13 | $23.16 | $23.16 | 383,292 | — | — |
| 2008-11-12 | $21.94 | $21.94 | 249,458 | — | — |
| 2008-11-11 | $23.03 | $23.03 | 416,860 | — | — |
| 2008-11-10 | $23.14 | $23.14 | 544,551 | — | — |
| 2008-11-07 | $22.85 | $22.85 | 625,509 | — | — |
| 2008-11-06 | $23.24 | $23.24 | 1,301,700 | — | — |
| 2008-11-05 | $22.97 | $22.97 | 2,383,671 | — | — |
| 2008-11-04 | $19.89 | $19.89 | 278,090 | — | — |
| 2008-11-03 | $19.88 | $19.88 | 224,666 | — | — |
| 2008-10-31 | $19.83 | $19.83 | 457,120 | — | — |
| 2008-10-30 | $19.35 | $19.35 | 340,070 | — | — |
| 2008-10-29 | $18.78 | $18.78 | 319,446 | — | — |
| 2008-10-28 | $18.02 | $18.02 | 369,689 | — | — |
| 2008-10-27 | $17.53 | $17.53 | 278,857 | — | — |
| 2008-10-24 | $17.90 | $17.90 | 158,626 | — | — |
| 2008-10-23 | $18.69 | $18.69 | 252,420 | — | — |
| 2008-10-22 | $19.41 | $19.41 | 188,136 | — | — |
| 2008-10-21 | $19.94 | $19.94 | 297,836 | — | — |
| 2008-10-20 | $20.10 | $20.10 | 181,992 | — | — |
| 2008-10-17 | $19.33 | $19.33 | 304,418 | — | — |
| 2008-10-16 | $19.80 | $19.80 | 386,473 | — | — |
| 2008-10-15 | $18.55 | $18.55 | 443,298 | — | — |
| 2008-10-14 | $20.76 | $20.76 | 641,635 | — | — |
| 2008-10-13 | $19.95 | $19.95 | 196,144 | — | — |
| 2008-10-10 | $18.50 | $18.50 | 475,001 | — | — |
| 2008-10-09 | $17.99 | $17.99 | 404,135 | — | — |
| 2008-10-08 | $20.11 | $20.11 | 315,936 | — | — |
| 2008-10-07 | $21.04 | $21.04 | 808,050 | — | — |
| 2008-10-06 | $21.01 | $21.01 | 308,476 | — | — |
| 2008-10-03 | $21.93 | $21.93 | 196,802 | — | — |
| 2008-10-02 | $21.87 | $21.87 | 254,723 | — | — |
| 2008-10-01 | $22.90 | $22.90 | 212,599 | — | — |
| 2008-09-30 | $22.37 | $22.37 | 295,861 | — | — |
| 2008-09-29 | $22.53 | $22.53 | 240,572 | — | — |
| 2008-09-26 | $23.50 | $23.50 | 175,959 | — | — |
| 2008-09-25 | $23.05 | $23.05 | 170,803 | — | — |
| 2008-09-24 | $23.25 | $23.25 | 293,448 | — | — |
| 2008-09-23 | $23.34 | $23.34 | 473,026 | — | — |
| 2008-09-22 | $23.44 | $23.44 | 317,143 | — | — |
| 2008-09-19 | $23.95 | $23.95 | 678,275 | — | — |
| 2008-09-18 | $22.69 | $22.69 | 683,102 | — | — |
| 2008-09-17 | $22.58 | $22.58 | 402,051 | — | — |
| 2008-09-16 | $22.69 | $22.69 | 375,942 | — | — |
| 2008-09-15 | $22.84 | $22.84 | 250,665 | — | — |
| 2008-09-12 | $22.88 | $22.88 | 207,443 | — | — |
| 2008-09-11 | $23.21 | $23.21 | 333,817 | — | — |
| 2008-09-10 | $23.42 | $23.42 | 264,816 | — | — |
| 2008-09-09 | $23.21 | $23.21 | 380,549 | — | — |
| 2008-09-08 | $23.19 | $23.19 | 370,896 | — | — |
| 2008-09-05 | $22.53 | $22.53 | 247,154 | — | — |
| 2008-09-04 | $22.57 | $22.57 | 287,853 | — | — |
| 2008-09-03 | $22.79 | $22.79 | 302,004 | — | — |
| 2008-09-02 | $22.42 | $22.42 | 250,226 | — | — |
| 2008-08-29 | $22.26 | $22.26 | 110,797 | — | — |
| 2008-08-28 | $22.60 | $22.60 | 147,108 | — | — |
| 2008-08-27 | $22.52 | $22.52 | 281,819 | — | — |
| 2008-08-26 | $22.26 | $22.26 | 334,804 | — | — |
| 2008-08-25 | $21.72 | $21.72 | 208,540 | — | — |
| 2008-08-22 | $21.92 | $21.92 | 131,640 | — | — |
| 2008-08-21 | $21.52 | $21.52 | 245,838 | — | — |
| 2008-08-20 | $21.41 | $21.41 | 206,126 | — | — |
| 2008-08-19 | $21.36 | $21.36 | 321,092 | — | — |
| 2008-08-18 | $21.99 | $21.99 | 270,191 | — | — |
| 2008-08-15 | $22.69 | $22.69 | 355,757 | — | — |
| 2008-08-14 | $22.20 | $22.20 | 299,920 | — | — |
| 2008-08-13 | $22.20 | $22.20 | 329,319 | — | — |
| 2008-08-12 | $22.03 | $22.03 | 239,695 | — | — |
| 2008-08-11 | $22.50 | $22.50 | 408,303 | — | — |
| 2008-08-08 | $21.59 | $21.59 | 388,777 | — | — |
| 2008-08-07 | $22.07 | $22.07 | 420,151 | — | — |
| 2008-08-06 | $22.22 | $22.22 | 755,394 | — | — |
| 2008-08-05 | $20.99 | $20.99 | 1,321,995 | — | — |
| 2008-08-04 | $18.60 | $18.60 | 247,044 | — | — |
| 2008-08-01 | $18.47 | $18.47 | 105,970 | — | — |
| 2008-07-31 | $18.65 | $18.65 | 155,116 | — | — |
| 2008-07-30 | $18.71 | $18.71 | 277,870 | — | — |
| 2008-07-29 | $18.82 | $18.82 | 286,098 | — | — |
| 2008-07-28 | $18.30 | $18.30 | 203,494 | — | — |
| 2008-07-25 | $18.81 | $18.81 | 218,193 | — | — |
| 2008-07-24 | $18.97 | $18.97 | 163,672 | — | — |
| 2008-07-23 | $19.43 | $19.43 | 211,282 | — | — |
| 2008-07-22 | $19.55 | $19.55 | 277,431 | — | — |
| 2008-07-21 | $19.19 | $19.19 | 238,817 | — | — |
| 2008-07-18 | $19.00 | $19.00 | 278,857 | — | — |
| 2008-07-17 | $18.36 | $18.36 | 610,151 | — | — |
| 2008-07-16 | $18.23 | $18.23 | 398,101 | — | — |
| 2008-07-15 | $17.13 | $17.13 | 269,094 | — | — |
| 2008-07-14 | $16.55 | $16.55 | 195,266 | — | — |
| 2008-07-11 | $16.65 | $16.65 | 199,983 | — | — |
| 2008-07-10 | $16.15 | $16.15 | 166,196 | — | — |
| 2008-07-09 | $15.81 | $15.81 | 217,535 | — | — |
| 2008-07-08 | $16.12 | $16.12 | 183,418 | — | — |
| 2008-07-07 | $15.54 | $15.54 | 291,802 | — | — |
| 2008-07-03 | $15.49 | $15.49 | 221,813 | — | — |
| 2008-07-02 | $15.68 | $15.68 | 192,962 | — | — |
| 2008-07-01 | $15.93 | $15.93 | 357,183 | — | — |
| 2008-06-30 | $15.77 | $15.77 | 249,348 | — | — |
| 2008-06-27 | $15.68 | $15.68 | 619,915 | — | — |
| 2008-06-26 | $15.27 | $15.27 | 172,558 | — | — |
| 2008-06-25 | $15.25 | $15.25 | 295,312 | — | — |
| 2008-06-24 | $15.35 | $15.35 | 171,351 | — | — |
| 2008-06-23 | $15.70 | $15.70 | 124,729 | — | — |
| 2008-06-20 | $15.93 | $15.93 | 302,443 | — | — |
| 2008-06-19 | $15.97 | $15.97 | 152,812 | — | — |
| 2008-06-18 | $16.37 | $16.37 | 133,176 | — | — |
| 2008-06-17 | $16.85 | $16.85 | 193,840 | — | — |
| 2008-06-16 | $16.29 | $16.29 | 109,371 | — | — |
| 2008-06-13 | $16.23 | $16.23 | 219,839 | — | — |
| 2008-06-12 | $15.91 | $15.91 | 246,057 | — | — |
| 2008-06-11 | $15.95 | $15.95 | 121,328 | — | — |
| 2008-06-10 | $16.26 | $16.26 | 195,815 | — | — |
| 2008-06-09 | $16.27 | $16.27 | 118,915 | — | — |
| 2008-06-06 | $16.38 | $16.38 | 117,269 | — | — |
| 2008-06-05 | $17.13 | $17.13 | 205,029 | — | — |
| 2008-06-04 | $16.81 | $16.81 | 119,244 | — | — |
| 2008-06-03 | $16.75 | $16.75 | 108,493 | — | — |
| 2008-06-02 | $16.96 | $16.96 | 151,276 | — | — |
| 2008-05-30 | $17.09 | $17.09 | 210,295 | — | — |
| 2008-05-29 | $17.06 | $17.06 | 139,429 | — | — |
| 2008-05-28 | $16.77 | $16.77 | 204,920 | — | — |
| 2008-05-27 | $16.61 | $16.61 | 163,892 | — | — |
| 2008-05-23 | $16.69 | $16.69 | 157,858 | — | — |
| 2008-05-22 | $16.90 | $16.90 | 296,519 | — | — |
| 2008-05-21 | $16.71 | $16.71 | 253,626 | — | — |
| 2008-05-20 | $16.70 | $16.70 | 226,531 | — | — |
| 2008-05-19 | $16.45 | $16.45 | 269,204 | — | — |
| 2008-05-16 | $15.70 | $15.70 | 170,584 | — | — |
| 2008-05-15 | $15.60 | $15.60 | 315,278 | — | — |
| 2008-05-14 | $15.27 | $15.27 | 457,010 | — | — |
| 2008-05-13 | $15.37 | $15.37 | 400,405 | — | — |
| 2008-05-12 | $15.05 | $15.05 | 216,438 | — | — |
| 2008-05-09 | $15.27 | $15.27 | 664,892 | — | — |
| 2008-05-08 | $14.28 | $14.28 | 526,341 | — | — |
| 2008-05-07 | $14.44 | $14.44 | 2,559,850 | — | — |
| 2008-05-06 | $16.84 | $16.84 | 323,396 | — | — |
| 2008-05-05 | $16.46 | $16.46 | 156,871 | — | — |
| 2008-05-02 | $16.88 | $16.88 | 150,070 | — | — |
| 2008-05-01 | $17.32 | $17.32 | 180,566 | — | — |
| 2008-04-30 | $16.57 | $16.57 | 375,613 | — | — |
| 2008-04-29 | $16.93 | $16.93 | 311,109 | — | — |
| 2008-04-28 | $16.19 | $16.19 | 221,594 | — | — |
| 2008-04-25 | $16.24 | $16.24 | 406,109 | — | — |
| 2008-04-24 | $15.94 | $15.94 | 284,013 | — | — |
| 2008-04-23 | $16.22 | $16.22 | 242,547 | — | — |
| 2008-04-22 | $16.10 | $16.10 | 319,446 | — | — |
| 2008-04-21 | $16.25 | $16.25 | 208,869 | — | — |
| 2008-04-18 | $16.13 | $16.13 | 233,661 | — | — |
| 2008-04-17 | $15.79 | $15.79 | 125,497 | — | — |
| 2008-04-16 | $16.12 | $16.12 | 233,990 | — | — |
| 2008-04-15 | $15.87 | $15.87 | 460,521 | — | — |
| 2008-04-14 | $16.36 | $16.36 | 276,334 | — | — |
| 2008-04-11 | $17.16 | $17.16 | 105,312 | — | — |
| 2008-04-10 | $17.38 | $17.38 | 71,744 | — | — |
| 2008-04-09 | $17.25 | $17.25 | 115,734 | — | — |
| 2008-04-08 | $17.67 | $17.67 | 165,428 | — | — |
| 2008-04-07 | $17.71 | $17.71 | 133,176 | — | — |
| 2008-04-04 | $17.61 | $17.61 | 74,267 | — | — |
| 2008-04-03 | $17.54 | $17.54 | 95,220 | — | — |
| 2008-04-02 | $17.67 | $17.67 | 142,939 | — | — |
| 2008-04-01 | $17.44 | $17.44 | 264,048 | — | — |
| 2008-03-31 | $16.78 | $16.78 | 222,581 | — | — |
| 2008-03-28 | $17.13 | $17.13 | 328,003 | — | — |
| 2008-03-27 | $17.05 | $17.05 | 192,633 | — | — |
| 2008-03-26 | $17.04 | $17.04 | 211,063 | — | — |
| 2008-03-25 | $17.18 | $17.18 | 260,976 | — | — |
| 2008-03-24 | $16.87 | $16.87 | 223,678 | — | — |
| 2008-03-20 | $16.84 | $16.84 | 468,309 | — | — |
| 2008-03-19 | $16.39 | $16.39 | 204,920 | — | — |
| 2008-03-18 | $16.96 | $16.96 | 333,378 | — | — |
| 2008-03-17 | $15.85 | $15.85 | 430,024 | — | — |
| 2008-03-14 | $16.40 | $16.40 | 447,028 | — | — |
| 2008-03-13 | $16.85 | $16.85 | 487,507 | — | — |
| 2008-03-12 | $16.86 | $16.86 | 291,473 | — | — |
| 2008-03-11 | $17.33 | $17.33 | 251,213 | — | — |
| 2008-03-10 | $17.47 | $17.47 | 572,195 | — | — |
| 2008-03-07 | $17.46 | $17.46 | 250,555 | — | — |
| 2008-03-06 | $17.86 | $17.86 | 272,166 | — | — |
| 2008-03-05 | $18.48 | $18.48 | 253,956 | — | — |
| 2008-03-04 | $18.36 | $18.36 | 370,786 | — | — |
| 2008-03-03 | $18.87 | $18.87 | 394,262 | — | — |
| 2008-02-29 | $19.48 | $19.48 | 542,686 | — | — |
| 2008-02-28 | $20.00 | $20.00 | 480,596 | — | — |
| 2008-02-27 | $19.92 | $19.92 | 358,171 | — | — |
| 2008-02-26 | $19.65 | $19.65 | 795,106 | — | — |
| 2008-02-25 | $19.92 | $19.92 | 305,624 | — | — |
| 2008-02-22 | $19.23 | $19.23 | 179,360 | — | — |
| 2008-02-21 | $19.29 | $19.29 | 156,981 | — | — |
| 2008-02-20 | $19.95 | $19.95 | 179,798 | — | — |
| 2008-02-19 | $20.05 | $20.05 | 179,250 | — | — |
| 2008-02-15 | $20.46 | $20.46 | 116,721 | — | — |
| 2008-02-14 | $20.42 | $20.42 | 309,573 | — | — |
| 2008-02-13 | $20.53 | $20.53 | 149,741 | — | — |
| 2008-02-12 | $20.30 | $20.30 | 222,472 | — | — |
| 2008-02-11 | $19.97 | $19.97 | 233,661 | — | — |
| 2008-02-08 | $20.10 | $20.10 | 184,296 | — | — |
| 2008-02-07 | $20.58 | $20.58 | 207,882 | — | — |
| 2008-02-06 | $20.22 | $20.22 | 191,865 | — | — |
| 2008-02-05 | $20.51 | $20.51 | 254,394 | — | — |
| 2008-02-04 | $20.64 | $20.64 | 495,515 | — | — |
| 2008-02-01 | $21.32 | $21.32 | 354,660 | — | — |
| 2008-01-31 | $20.52 | $20.52 | 440,775 | — | — |
| 2008-01-30 | $19.80 | $19.80 | 580,203 | — | — |
| 2008-01-29 | $19.36 | $19.36 | 493,979 | — | — |
| 2008-01-28 | $19.12 | $19.12 | 236,842 | — | — |
| 2008-01-25 | $18.72 | $18.72 | 294,654 | — | — |
| 2008-01-24 | $18.50 | $18.50 | 612,675 | — | — |
| 2008-01-23 | $19.25 | $19.25 | 545,319 | — | — |
| 2008-01-22 | $18.32 | $18.32 | 593,148 | — | — |
| 2008-01-18 | $19.23 | $19.23 | 415,105 | — | — |
| 2008-01-17 | $19.43 | $19.43 | 289,060 | — | — |
| 2008-01-16 | $19.89 | $19.89 | 444,504 | — | — |
| 2008-01-15 | $20.46 | $20.46 | 361,462 | — | — |
| 2008-01-14 | $20.90 | $20.90 | 685,296 | — | — |
| 2008-01-11 | $20.10 | $20.10 | 467,871 | — | — |
| 2008-01-10 | $20.54 | $20.54 | 421,797 | — | — |
| 2008-01-09 | $20.48 | $20.48 | 500,342 | — | — |
| 2008-01-08 | $19.64 | $19.64 | 476,427 | — | — |
| 2008-01-07 | $19.24 | $19.24 | 521,953 | — | — |
| 2008-01-04 | $19.98 | $19.98 | 1,365,107 | — | — |
| 2008-01-03 | $18.27 | $18.27 | 304,527 | — | — |
| 2008-01-02 | $18.10 | $18.10 | 279,516 | — | — |