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
- 1992-03-05 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 | $22.09 | $22.09 | 371,900 | — | — |
| 2008-12-30 | $21.50 | $21.50 | 363,000 | — | — |
| 2008-12-29 | $20.88 | $20.88 | 227,300 | — | — |
| 2008-12-26 | $21.36 | $21.36 | 174,000 | — | — |
| 2008-12-24 | $21.23 | $21.23 | 176,300 | — | — |
| 2008-12-23 | $20.72 | $20.72 | 531,500 | — | — |
| 2008-12-22 | $21.10 | $21.10 | 633,600 | — | — |
| 2008-12-19 | $22.48 | $22.48 | 1,538,800 | — | — |
| 2008-12-18 | $21.19 | $21.19 | 668,500 | — | — |
| 2008-12-17 | $21.60 | $21.60 | 639,300 | — | — |
| 2008-12-16 | $21.52 | $21.52 | 794,900 | — | — |
| 2008-12-15 | $19.48 | $19.48 | 498,000 | — | — |
| 2008-12-12 | $20.04 | $20.04 | 1,081,100 | — | — |
| 2008-12-11 | $18.96 | $18.96 | 769,600 | — | — |
| 2008-12-10 | $20.01 | $20.01 | 1,023,400 | — | — |
| 2008-12-09 | $19.42 | $19.42 | 860,800 | — | — |
| 2008-12-08 | $20.49 | $20.49 | 1,860,300 | — | — |
| 2008-12-05 | $18.46 | $18.46 | 1,086,300 | — | — |
| 2008-12-04 | $17.51 | $17.51 | 1,445,600 | — | — |
| 2008-12-03 | $16.35 | $16.35 | 874,400 | — | — |
| 2008-12-02 | $15.78 | $15.78 | 717,700 | — | — |
| 2008-12-01 | $15.20 | $15.20 | 824,200 | — | — |
| 2008-11-28 | $17.50 | $17.50 | 276,600 | — | — |
| 2008-11-26 | $17.00 | $17.00 | 1,060,200 | — | — |
| 2008-11-25 | $15.31 | $15.31 | 1,150,000 | — | — |
| 2008-11-24 | $15.57 | $15.57 | 964,000 | — | — |
| 2008-11-21 | $14.06 | $14.06 | 1,401,300 | — | — |
| 2008-11-20 | $12.27 | $12.27 | 1,921,000 | — | — |
| 2008-11-19 | $13.55 | $13.55 | 2,245,300 | — | — |
| 2008-11-18 | $15.21 | $15.21 | 958,200 | — | — |
| 2008-11-17 | $14.72 | $14.72 | 511,100 | — | — |
| 2008-11-14 | $15.37 | $15.37 | 643,900 | — | — |
| 2008-11-13 | $16.42 | $16.42 | 727,700 | — | — |
| 2008-11-12 | $15.56 | $15.56 | 357,000 | — | — |
| 2008-11-11 | $16.39 | $16.39 | 353,000 | — | — |
| 2008-11-10 | $16.38 | $16.38 | 331,000 | — | — |
| 2008-11-07 | $16.89 | $16.89 | 513,800 | — | — |
| 2008-11-06 | $17.25 | $17.25 | 677,300 | — | — |
| 2008-11-05 | $17.72 | $17.72 | 594,600 | — | — |
| 2008-11-04 | $19.19 | $19.19 | 648,900 | — | — |
| 2008-11-03 | $19.97 | $19.97 | 329,400 | — | — |
| 2008-10-31 | $20.10 | $20.10 | 646,100 | — | — |
| 2008-10-30 | $18.99 | $18.99 | 775,500 | — | — |
| 2008-10-29 | $17.68 | $17.68 | 814,100 | — | — |
| 2008-10-28 | $17.03 | $17.03 | 1,232,200 | — | — |
| 2008-10-27 | $16.00 | $16.00 | 501,800 | — | — |
| 2008-10-24 | $16.25 | $16.25 | 683,400 | — | — |
| 2008-10-23 | $16.97 | $16.97 | 903,800 | — | — |
| 2008-10-22 | $17.14 | $17.14 | 531,600 | — | — |
| 2008-10-21 | $18.04 | $18.04 | 731,400 | — | — |
| 2008-10-20 | $17.99 | $17.99 | 699,100 | — | — |
| 2008-10-17 | $17.37 | $17.37 | 1,000,900 | — | — |
| 2008-10-16 | $17.23 | $17.23 | 1,303,800 | — | — |
| 2008-10-15 | $16.39 | $16.39 | 948,100 | — | — |
| 2008-10-14 | $18.49 | $18.49 | 1,171,000 | — | — |
| 2008-10-13 | $20.11 | $20.11 | 773,300 | — | — |
| 2008-10-10 | $18.82 | $18.82 | 1,674,600 | — | — |
| 2008-10-09 | $16.94 | $16.94 | 757,700 | — | — |
| 2008-10-08 | $18.78 | $18.78 | 865,500 | — | — |
| 2008-10-07 | $19.63 | $19.63 | 1,216,900 | — | — |
| 2008-10-06 | $20.01 | $20.01 | 1,212,100 | — | — |
| 2008-10-03 | $19.37 | $19.37 | 575,900 | — | — |
| 2008-10-02 | $20.10 | $20.10 | 497,800 | — | — |
| 2008-10-01 | $20.96 | $20.96 | 498,900 | — | — |
| 2008-09-30 | $21.10 | $21.10 | 1,287,000 | — | — |
| 2008-09-29 | $20.02 | $20.02 | 1,097,000 | — | — |
| 2008-09-26 | $22.06 | $22.06 | 990,400 | — | — |
| 2008-09-25 | $22.38 | $22.38 | 815,100 | — | — |
| 2008-09-24 | $22.10 | $22.10 | 923,300 | — | — |
| 2008-09-23 | $23.04 | $23.04 | 801,300 | — | — |
| 2008-09-22 | $23.96 | $23.96 | 1,058,700 | — | — |
| 2008-09-19 | $25.70 | $25.70 | 3,112,400 | — | — |
| 2008-09-18 | $25.23 | $25.23 | 1,592,700 | — | — |
| 2008-09-17 | $23.40 | $23.40 | 991,800 | — | — |
| 2008-09-16 | $24.84 | $24.84 | 1,025,900 | — | — |
| 2008-09-15 | $24.01 | $24.01 | 1,073,100 | — | — |
| 2008-09-12 | $24.74 | $24.74 | 1,196,000 | — | — |
| 2008-09-11 | $25.35 | $25.35 | 785,000 | — | — |
| 2008-09-10 | $25.70 | $25.70 | 875,300 | — | — |
| 2008-09-09 | $25.40 | $25.40 | 1,100,500 | — | — |
| 2008-09-08 | $25.08 | $25.08 | 615,900 | — | — |
| 2008-09-05 | $23.99 | $23.99 | 576,800 | — | — |
| 2008-09-04 | $23.79 | $23.79 | 606,500 | — | — |
| 2008-09-03 | $24.99 | $24.99 | 892,800 | — | — |
| 2008-09-02 | $24.77 | $24.77 | 677,500 | — | — |
| 2008-08-29 | $23.73 | $23.73 | 380,000 | — | — |
| 2008-08-28 | $24.20 | $24.20 | 455,100 | — | — |
| 2008-08-27 | $23.66 | $23.66 | 624,000 | — | — |
| 2008-08-26 | $23.48 | $23.48 | 635,300 | — | — |
| 2008-08-25 | $23.98 | $23.98 | 469,400 | — | — |
| 2008-08-22 | $24.86 | $24.86 | 412,800 | — | — |
| 2008-08-21 | $23.94 | $23.94 | 641,000 | — | — |
| 2008-08-20 | $24.57 | $24.57 | 820,900 | — | — |
| 2008-08-19 | $24.91 | $24.91 | 945,400 | — | — |
| 2008-08-18 | $25.87 | $25.87 | 652,900 | — | — |
| 2008-08-15 | $26.54 | $26.54 | 856,100 | — | — |
| 2008-08-14 | $26.84 | $26.84 | 815,500 | — | — |
| 2008-08-13 | $25.71 | $25.71 | 1,133,900 | — | — |
| 2008-08-12 | $25.89 | $25.89 | 803,600 | — | — |
| 2008-08-11 | $25.66 | $25.66 | 1,232,800 | — | — |
| 2008-08-08 | $24.89 | $24.89 | 1,126,000 | — | — |
| 2008-08-07 | $23.65 | $23.65 | 784,600 | — | — |
| 2008-08-06 | $24.21 | $24.21 | 1,954,400 | — | — |
| 2008-08-05 | $23.04 | $23.04 | 1,190,400 | — | — |
| 2008-08-04 | $21.92 | $21.92 | 1,127,500 | — | — |
| 2008-08-01 | $21.95 | $21.95 | 878,300 | — | — |
| 2008-07-31 | $21.58 | $21.58 | 540,800 | — | — |
| 2008-07-30 | $21.26 | $21.26 | 639,200 | — | — |
| 2008-07-29 | $21.05 | $21.05 | 993,700 | — | — |
| 2008-07-28 | $20.56 | $20.56 | 1,054,200 | — | — |
| 2008-07-25 | $21.01 | $21.01 | 720,100 | — | — |
| 2008-07-24 | $21.04 | $21.04 | 1,106,100 | — | — |
| 2008-07-23 | $22.74 | $22.74 | 1,943,700 | — | — |
| 2008-07-22 | $22.09 | $22.09 | 1,001,500 | — | — |
| 2008-07-21 | $20.45 | $20.45 | 518,300 | — | — |
| 2008-07-18 | $20.71 | $20.71 | 746,400 | — | — |
| 2008-07-17 | $20.98 | $20.98 | 1,157,700 | — | — |
| 2008-07-16 | $20.43 | $20.43 | 926,000 | — | — |
| 2008-07-15 | $19.11 | $19.11 | 1,473,000 | — | — |
| 2008-07-14 | $19.00 | $19.00 | 1,550,000 | — | — |
| 2008-07-11 | $18.76 | $18.76 | 3,093,000 | — | — |
| 2008-07-10 | $21.09 | $21.09 | 627,200 | — | — |
| 2008-07-09 | $21.30 | $21.30 | 756,400 | — | — |
| 2008-07-08 | $22.54 | $22.54 | 862,600 | — | — |
| 2008-07-07 | $21.65 | $21.65 | 701,000 | — | — |
| 2008-07-03 | $22.09 | $22.09 | 216,200 | — | — |
| 2008-07-02 | $22.00 | $22.00 | 781,300 | — | — |
| 2008-07-01 | $22.82 | $22.82 | 787,100 | — | — |
| 2008-06-30 | $22.41 | $22.41 | 727,200 | — | — |
| 2008-06-27 | $23.02 | $23.02 | 1,165,600 | — | — |
| 2008-06-26 | $23.38 | $23.38 | 1,018,500 | — | — |
| 2008-06-25 | $24.45 | $24.45 | 937,700 | — | — |
| 2008-06-24 | $23.56 | $23.56 | 1,080,900 | — | — |
| 2008-06-23 | $23.84 | $23.84 | 1,042,300 | — | — |
| 2008-06-20 | $24.19 | $24.19 | 1,165,000 | — | — |
| 2008-06-19 | $24.90 | $24.90 | 810,800 | — | — |
| 2008-06-18 | $24.62 | $24.62 | 476,400 | — | — |
| 2008-06-17 | $24.59 | $24.59 | 844,400 | — | — |
| 2008-06-16 | $24.66 | $24.66 | 446,200 | — | — |
| 2008-06-13 | $24.69 | $24.69 | 409,100 | — | — |
| 2008-06-12 | $24.13 | $24.13 | 588,700 | — | — |
| 2008-06-11 | $23.80 | $23.80 | 709,800 | — | — |
| 2008-06-10 | $24.27 | $24.27 | 521,800 | — | — |
| 2008-06-09 | $23.89 | $23.89 | 716,200 | — | — |
| 2008-06-06 | $23.89 | $23.89 | 773,300 | — | — |
| 2008-06-05 | $24.55 | $24.55 | 689,100 | — | — |
| 2008-06-04 | $24.03 | $24.03 | 924,100 | — | — |
| 2008-06-03 | $23.43 | $23.43 | 900,500 | — | — |
| 2008-06-02 | $23.84 | $23.84 | 864,400 | — | — |
| 2008-05-30 | $24.57 | $24.57 | 798,200 | — | — |
| 2008-05-29 | $24.53 | $24.53 | 1,055,300 | — | — |
| 2008-05-28 | $23.78 | $23.78 | 871,700 | — | — |
| 2008-05-27 | $23.80 | $23.80 | 788,100 | — | — |
| 2008-05-23 | $23.43 | $23.43 | 870,000 | — | — |
| 2008-05-22 | $24.03 | $24.03 | 834,900 | — | — |
| 2008-05-21 | $23.71 | $23.71 | 1,805,400 | — | — |
| 2008-05-20 | $23.70 | $23.70 | 2,056,700 | — | — |
| 2008-05-19 | $23.25 | $23.25 | 1,869,600 | — | — |
| 2008-05-16 | $23.79 | $23.79 | 2,296,700 | — | — |
| 2008-05-15 | $24.62 | $24.62 | 2,207,600 | — | — |
| 2008-05-14 | $24.87 | $24.87 | 5,601,800 | — | — |
| 2008-05-13 | $27.77 | $27.77 | 1,150,900 | — | — |
| 2008-05-12 | $27.01 | $27.01 | 727,000 | — | — |
| 2008-05-09 | $26.95 | $26.95 | 622,900 | — | — |
| 2008-05-08 | $26.99 | $26.99 | 566,800 | — | — |
| 2008-05-07 | $26.92 | $26.92 | 740,000 | — | — |
| 2008-05-06 | $27.38 | $27.38 | 706,400 | — | — |
| 2008-05-05 | $27.00 | $27.00 | 577,900 | — | — |
| 2008-05-02 | $26.76 | $26.76 | 1,304,100 | — | — |
| 2008-05-01 | $27.77 | $27.77 | 805,900 | — | — |
| 2008-04-30 | $26.75 | $26.75 | 408,100 | — | — |
| 2008-04-29 | $26.94 | $26.94 | 320,200 | — | — |
| 2008-04-28 | $27.15 | $27.15 | 493,600 | — | — |
| 2008-04-25 | $27.21 | $27.21 | 317,900 | — | — |
| 2008-04-24 | $26.92 | $26.92 | 441,000 | — | — |
| 2008-04-23 | $26.36 | $26.36 | 338,000 | — | — |
| 2008-04-22 | $26.54 | $26.54 | 815,700 | — | — |
| 2008-04-21 | $26.64 | $26.64 | 530,900 | — | — |
| 2008-04-18 | $27.05 | $27.05 | 596,300 | — | — |
| 2008-04-17 | $26.95 | $26.95 | 353,700 | — | — |
| 2008-04-16 | $26.64 | $26.64 | 297,200 | — | — |
| 2008-04-15 | $26.17 | $26.17 | 252,900 | — | — |
| 2008-04-14 | $25.75 | $25.75 | 360,200 | — | — |
| 2008-04-11 | $26.30 | $26.30 | 504,800 | — | — |
| 2008-04-10 | $27.13 | $27.13 | 268,600 | — | — |
| 2008-04-09 | $26.73 | $26.73 | 357,400 | — | — |
| 2008-04-08 | $27.08 | $27.08 | 333,100 | — | — |
| 2008-04-07 | $27.42 | $27.42 | 361,300 | — | — |
| 2008-04-04 | $27.91 | $27.91 | 464,600 | — | — |
| 2008-04-03 | $28.05 | $28.05 | 388,500 | — | — |
| 2008-04-02 | $27.87 | $27.87 | 648,600 | — | — |
| 2008-04-01 | $28.50 | $28.50 | 705,600 | — | — |
| 2008-03-31 | $26.87 | $26.87 | 616,000 | — | — |
| 2008-03-28 | $26.16 | $26.16 | 607,500 | — | — |
| 2008-03-27 | $26.65 | $26.65 | 538,200 | — | — |
| 2008-03-26 | $26.87 | $26.87 | 637,700 | — | — |
| 2008-03-25 | $27.49 | $27.49 | 554,700 | — | — |
| 2008-03-24 | $27.69 | $27.69 | 778,300 | — | — |
| 2008-03-20 | $27.30 | $27.30 | 1,845,000 | — | — |
| 2008-03-19 | $25.25 | $25.25 | 650,200 | — | — |
| 2008-03-18 | $25.65 | $25.65 | 947,200 | — | — |
| 2008-03-17 | $24.22 | $24.22 | 690,500 | — | — |
| 2008-03-14 | $24.68 | $24.68 | 1,759,300 | — | — |
| 2008-03-13 | $25.38 | $25.38 | 923,600 | — | — |
| 2008-03-12 | $24.84 | $24.84 | 1,590,800 | — | — |
| 2008-03-11 | $24.90 | $24.90 | 1,370,500 | — | — |
| 2008-03-10 | $24.53 | $24.53 | 772,700 | — | — |
| 2008-03-07 | $25.40 | $25.40 | 914,600 | — | — |
| 2008-03-06 | $25.74 | $25.74 | 958,400 | — | — |
| 2008-03-05 | $27.03 | $27.03 | 803,600 | — | — |
| 2008-03-04 | $26.16 | $26.16 | 848,900 | — | — |
| 2008-03-03 | $26.19 | $26.19 | 612,700 | — | — |
| 2008-02-29 | $26.27 | $26.27 | 702,800 | — | — |
| 2008-02-28 | $27.12 | $27.12 | 594,900 | — | — |
| 2008-02-27 | $28.32 | $28.32 | 1,044,500 | — | — |
| 2008-02-26 | $28.31 | $28.31 | 1,098,000 | — | — |
| 2008-02-25 | $27.29 | $27.29 | 785,900 | — | — |
| 2008-02-22 | $26.97 | $26.97 | 823,400 | — | — |
| 2008-02-21 | $26.70 | $26.70 | 1,250,700 | — | — |
| 2008-02-20 | $28.64 | $28.64 | 2,783,300 | — | — |
| 2008-02-19 | $26.61 | $26.61 | 1,368,200 | — | — |
| 2008-02-15 | $25.89 | $25.89 | 813,000 | — | — |
| 2008-02-14 | $26.40 | $26.40 | 662,600 | — | — |
| 2008-02-13 | $27.68 | $27.68 | 549,900 | — | — |
| 2008-02-12 | $27.09 | $27.09 | 1,032,300 | — | — |
| 2008-02-11 | $26.34 | $26.34 | 659,000 | — | — |
| 2008-02-08 | $26.05 | $26.05 | 638,100 | — | — |
| 2008-02-07 | $26.57 | $26.57 | 1,650,300 | — | — |
| 2008-02-06 | $26.50 | $26.50 | 903,000 | — | — |
| 2008-02-05 | $27.65 | $27.65 | 889,200 | — | — |
| 2008-02-04 | $28.22 | $28.22 | 1,079,300 | — | — |
| 2008-02-01 | $29.81 | $29.81 | 706,100 | — | — |
| 2008-01-31 | $29.09 | $29.09 | 1,636,900 | — | — |
| 2008-01-30 | $27.95 | $27.95 | 1,250,700 | — | — |
| 2008-01-29 | $27.49 | $27.49 | 969,600 | — | — |
| 2008-01-28 | $26.45 | $26.45 | 1,084,500 | — | — |
| 2008-01-25 | $26.55 | $26.55 | 986,100 | — | — |
| 2008-01-24 | $26.90 | $26.90 | 919,900 | — | — |
| 2008-01-23 | $27.47 | $27.47 | 1,679,700 | — | — |
| 2008-01-22 | $25.55 | $25.55 | 1,301,300 | — | — |
| 2008-01-18 | $23.87 | $23.87 | 1,107,000 | — | — |
| 2008-01-17 | $24.29 | $24.29 | 1,313,100 | — | — |
| 2008-01-16 | $24.62 | $24.62 | 1,095,600 | — | — |
| 2008-01-15 | $23.58 | $23.58 | 1,254,500 | — | — |
| 2008-01-14 | $23.18 | $23.18 | 985,400 | — | — |
| 2008-01-11 | $23.40 | $23.40 | 865,900 | — | — |
| 2008-01-10 | $24.52 | $24.52 | 946,000 | — | — |
| 2008-01-09 | $24.39 | $24.39 | 1,187,200 | — | — |
| 2008-01-08 | $23.61 | $23.61 | 1,123,500 | — | — |
| 2008-01-07 | $23.95 | $23.95 | 873,200 | — | — |
| 2008-01-04 | $23.25 | $23.25 | 946,300 | — | — |
| 2008-01-03 | $24.11 | $24.11 | 898,600 | — | — |
| 2008-01-02 | $24.99 | $24.99 | 536,000 | — | — |