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
- 1985-11-20 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 | $19.41 | $24.55 | 642,000 | — | — |
| 2008-12-30 | $18.90 | $23.91 | 399,400 | — | — |
| 2008-12-29 | $18.21 | $23.03 | 367,600 | — | — |
| 2008-12-26 | $18.54 | $23.45 | 248,600 | — | — |
| 2008-12-24 | $18.55 | $23.46 | 271,500 | — | — |
| 2008-12-23 | $18.64 | $23.58 | 792,600 | — | — |
| 2008-12-22 | $18.55 | $23.46 | 904,600 | — | — |
| 2008-12-19 | $18.87 | $23.87 | 1,707,500 | — | — |
| 2008-12-18 | $18.43 | $23.31 | 995,800 | — | — |
| 2008-12-17 | $18.65 | $23.59 | 726,600 | — | — |
| 2008-12-16 | $18.69 | $23.64 | 781,600 | — | — |
| 2008-12-15 | $17.86 | $22.59 | 665,000 | — | — |
| 2008-12-12 | $18.21 | $23.03 | 817,800 | — | — |
| 2008-12-11 | $17.74 | $22.44 | 950,000 | — | — |
| 2008-12-10 | $18.46 | $23.35 | 1,175,000 | — | — |
| 2008-12-09 | $18.50 | $23.40 | 1,718,300 | — | — |
| 2008-12-08 | $18.51 | $23.41 | 1,218,100 | — | — |
| 2008-12-05 | $18.10 | $22.89 | 920,300 | — | — |
| 2008-12-04 | $16.99 | $21.49 | 820,600 | — | — |
| 2008-12-03 | $17.66 | $22.34 | 708,200 | — | — |
| 2008-12-02 | $17.34 | $21.93 | 833,700 | — | — |
| 2008-12-01 | $16.51 | $20.88 | 912,700 | — | — |
| 2008-11-28 | $18.41 | $23.29 | 302,000 | — | — |
| 2008-11-26 | $18.32 | $23.17 | 723,200 | — | — |
| 2008-11-25 | $17.76 | $22.46 | 719,800 | — | — |
| 2008-11-24 | $17.78 | $22.39 | 955,300 | — | — |
| 2008-11-21 | $16.74 | $21.08 | 1,355,400 | — | — |
| 2008-11-20 | $15.47 | $19.48 | 1,244,300 | — | — |
| 2008-11-19 | $16.16 | $20.35 | 1,200,500 | — | — |
| 2008-11-18 | $17.45 | $21.98 | 1,114,200 | — | — |
| 2008-11-17 | $17.46 | $21.99 | 1,279,400 | — | — |
| 2008-11-14 | $17.71 | $22.31 | 1,194,500 | — | — |
| 2008-11-13 | $18.82 | $23.70 | 1,323,900 | — | — |
| 2008-11-12 | $17.75 | $22.36 | 1,210,300 | — | — |
| 2008-11-11 | $18.37 | $23.14 | 844,300 | — | — |
| 2008-11-10 | $18.03 | $22.71 | 1,181,300 | — | — |
| 2008-11-07 | $17.82 | $22.44 | 1,091,800 | — | — |
| 2008-11-06 | $16.56 | $20.86 | 956,900 | — | — |
| 2008-11-05 | $17.50 | $22.04 | 1,403,900 | — | — |
| 2008-11-04 | $19.09 | $24.04 | 890,000 | — | — |
| 2008-11-03 | $18.50 | $23.30 | 768,800 | — | — |
| 2008-10-31 | $19.01 | $23.94 | 1,382,000 | — | — |
| 2008-10-30 | $17.75 | $22.36 | 845,800 | — | — |
| 2008-10-29 | $16.77 | $21.12 | 912,900 | — | — |
| 2008-10-28 | $16.80 | $21.16 | 1,574,500 | — | — |
| 2008-10-27 | $14.85 | $18.70 | 624,900 | — | — |
| 2008-10-24 | $15.55 | $19.59 | 1,091,100 | — | — |
| 2008-10-23 | $15.57 | $19.61 | 1,461,000 | — | — |
| 2008-10-22 | $16.41 | $20.67 | 1,421,300 | — | — |
| 2008-10-21 | $17.80 | $22.42 | 766,200 | — | — |
| 2008-10-20 | $18.47 | $23.26 | 730,200 | — | — |
| 2008-10-17 | $17.30 | $21.79 | 901,300 | — | — |
| 2008-10-16 | $16.82 | $21.18 | 1,162,300 | — | — |
| 2008-10-15 | $16.13 | $20.32 | 1,057,500 | — | — |
| 2008-10-14 | $17.98 | $22.65 | 1,168,200 | — | — |
| 2008-10-13 | $18.21 | $22.94 | 1,096,200 | — | — |
| 2008-10-10 | $16.98 | $21.39 | 1,262,600 | — | — |
| 2008-10-09 | $16.16 | $20.35 | 1,033,100 | — | — |
| 2008-10-08 | $17.13 | $21.58 | 1,267,300 | — | — |
| 2008-10-07 | $17.49 | $22.03 | 861,500 | — | — |
| 2008-10-06 | $18.37 | $23.14 | 1,482,500 | — | — |
| 2008-10-03 | $18.75 | $23.62 | 710,900 | — | — |
| 2008-10-02 | $19.54 | $24.61 | 564,000 | — | — |
| 2008-10-01 | $20.31 | $25.58 | 432,500 | — | — |
| 2008-09-30 | $20.33 | $25.61 | 571,300 | — | — |
| 2008-09-29 | $19.83 | $24.98 | 822,100 | — | — |
| 2008-09-26 | $20.73 | $26.11 | 446,600 | — | — |
| 2008-09-25 | $20.55 | $25.88 | 762,900 | — | — |
| 2008-09-24 | $20.00 | $25.19 | 518,800 | — | — |
| 2008-09-23 | $20.36 | $25.64 | 401,100 | — | — |
| 2008-09-22 | $20.64 | $26.00 | 715,100 | — | — |
| 2008-09-19 | $21.04 | $26.50 | 2,749,800 | — | — |
| 2008-09-18 | $20.87 | $26.29 | 1,958,400 | — | — |
| 2008-09-17 | $19.35 | $24.37 | 1,873,400 | — | — |
| 2008-09-16 | $20.50 | $25.82 | 1,611,800 | — | — |
| 2008-09-15 | $19.97 | $25.15 | 1,177,200 | — | — |
| 2008-09-12 | $20.25 | $25.50 | 554,000 | — | — |
| 2008-09-11 | $20.17 | $25.40 | 1,178,900 | — | — |
| 2008-09-10 | $20.50 | $25.82 | 968,600 | — | — |
| 2008-09-09 | $20.39 | $25.68 | 1,282,600 | — | — |
| 2008-09-08 | $20.54 | $25.87 | 1,201,700 | — | — |
| 2008-09-05 | $20.34 | $25.62 | 1,458,100 | — | — |
| 2008-09-04 | $19.84 | $24.99 | 1,039,600 | — | — |
| 2008-09-03 | $20.01 | $25.20 | 1,000,100 | — | — |
| 2008-09-02 | $20.04 | $25.15 | 1,029,700 | — | — |
| 2008-08-29 | $20.03 | $25.13 | 832,200 | — | — |
| 2008-08-28 | $20.05 | $25.16 | 892,600 | — | — |
| 2008-08-27 | $19.95 | $25.03 | 1,042,500 | — | — |
| 2008-08-26 | $19.85 | $24.91 | 937,000 | — | — |
| 2008-08-25 | $19.92 | $25.00 | 1,434,800 | — | — |
| 2008-08-22 | $19.99 | $25.08 | 1,338,800 | — | — |
| 2008-08-21 | $20.10 | $25.22 | 1,937,600 | — | — |
| 2008-08-20 | $20.36 | $25.55 | 3,737,700 | — | — |
| 2008-08-19 | $22.24 | $27.91 | 1,244,400 | — | — |
| 2008-08-18 | $22.95 | $28.80 | 905,400 | — | — |
| 2008-08-15 | $23.49 | $29.47 | 858,200 | — | — |
| 2008-08-14 | $23.44 | $29.41 | 970,700 | — | — |
| 2008-08-13 | $23.72 | $29.76 | 913,400 | — | — |
| 2008-08-12 | $24.15 | $30.30 | 704,500 | — | — |
| 2008-08-11 | $24.09 | $30.23 | 829,200 | — | — |
| 2008-08-08 | $23.62 | $29.64 | 675,000 | — | — |
| 2008-08-07 | $22.56 | $28.31 | 497,400 | — | — |
| 2008-08-06 | $22.59 | $28.35 | 666,100 | — | — |
| 2008-08-05 | $21.84 | $27.40 | 462,500 | — | — |
| 2008-08-04 | $21.39 | $26.84 | 699,900 | — | — |
| 2008-08-01 | $21.31 | $26.74 | 558,600 | — | — |
| 2008-07-31 | $21.59 | $27.09 | 663,200 | — | — |
| 2008-07-30 | $21.97 | $27.57 | 1,185,600 | — | — |
| 2008-07-29 | $21.33 | $26.76 | 564,700 | — | — |
| 2008-07-28 | $20.76 | $26.05 | 549,700 | — | — |
| 2008-07-25 | $21.23 | $26.64 | 508,900 | — | — |
| 2008-07-24 | $21.11 | $26.49 | 598,000 | — | — |
| 2008-07-23 | $21.32 | $26.75 | 946,300 | — | — |
| 2008-07-22 | $21.25 | $26.66 | 940,600 | — | — |
| 2008-07-21 | $21.22 | $26.63 | 662,700 | — | — |
| 2008-07-18 | $21.69 | $27.22 | 701,600 | — | — |
| 2008-07-17 | $21.55 | $27.04 | 1,100,900 | — | — |
| 2008-07-16 | $21.04 | $26.40 | 1,001,000 | — | — |
| 2008-07-15 | $20.57 | $25.81 | 954,300 | — | — |
| 2008-07-14 | $20.48 | $25.70 | 1,339,100 | — | — |
| 2008-07-11 | $20.93 | $26.26 | 1,396,600 | — | — |
| 2008-07-10 | $20.96 | $26.30 | 745,900 | — | — |
| 2008-07-09 | $20.63 | $25.89 | 1,014,900 | — | — |
| 2008-07-08 | $21.37 | $26.81 | 1,685,600 | — | — |
| 2008-07-07 | $21.32 | $26.75 | 1,010,300 | — | — |
| 2008-07-03 | $21.51 | $26.99 | 642,800 | — | — |
| 2008-07-02 | $21.73 | $27.27 | 1,544,400 | — | — |
| 2008-07-01 | $22.06 | $27.68 | 1,011,200 | — | — |
| 2008-06-30 | $21.64 | $27.15 | 655,200 | — | — |
| 2008-06-27 | $21.85 | $27.42 | 890,800 | — | — |
| 2008-06-26 | $21.95 | $27.54 | 805,100 | — | — |
| 2008-06-25 | $22.45 | $28.17 | 3,031,700 | — | — |
| 2008-06-24 | $22.27 | $27.94 | 682,700 | — | — |
| 2008-06-23 | $22.63 | $28.40 | 524,000 | — | — |
| 2008-06-20 | $22.56 | $28.31 | 1,260,000 | — | — |
| 2008-06-19 | $23.36 | $29.31 | 562,400 | — | — |
| 2008-06-18 | $23.10 | $28.99 | 512,600 | — | — |
| 2008-06-17 | $23.27 | $29.20 | 462,100 | — | — |
| 2008-06-16 | $23.29 | $29.22 | 369,700 | — | — |
| 2008-06-13 | $23.25 | $29.17 | 397,200 | — | — |
| 2008-06-12 | $22.93 | $28.77 | 524,300 | — | — |
| 2008-06-11 | $22.70 | $28.48 | 553,000 | — | — |
| 2008-06-10 | $22.94 | $28.78 | 729,700 | — | — |
| 2008-06-09 | $23.10 | $28.99 | 647,900 | — | — |
| 2008-06-06 | $23.12 | $29.01 | 911,800 | — | — |
| 2008-06-05 | $23.94 | $30.04 | 867,300 | — | — |
| 2008-06-04 | $23.53 | $29.53 | 627,900 | — | — |
| 2008-06-03 | $23.18 | $29.09 | 716,300 | — | — |
| 2008-06-02 | $23.44 | $29.41 | 1,196,400 | — | — |
| 2008-05-30 | $23.80 | $29.86 | 887,500 | — | — |
| 2008-05-29 | $23.52 | $29.51 | 700,300 | — | — |
| 2008-05-28 | $23.32 | $29.26 | 545,300 | — | — |
| 2008-05-27 | $23.32 | $29.26 | 809,200 | — | — |
| 2008-05-23 | $23.15 | $29.05 | 672,100 | — | — |
| 2008-05-22 | $23.55 | $29.55 | 700,400 | — | — |
| 2008-05-21 | $23.31 | $29.25 | 694,400 | — | — |
| 2008-05-20 | $23.43 | $29.40 | 646,700 | — | — |
| 2008-05-19 | $23.30 | $29.24 | 946,000 | — | — |
| 2008-05-16 | $23.57 | $29.58 | 614,900 | — | — |
| 2008-05-15 | $23.43 | $29.40 | 1,109,700 | — | — |
| 2008-05-14 | $23.71 | $29.66 | 1,173,600 | — | — |
| 2008-05-13 | $23.38 | $29.24 | 1,238,800 | — | — |
| 2008-05-12 | $23.40 | $29.27 | 1,402,300 | — | — |
| 2008-05-09 | $22.99 | $28.76 | 2,254,100 | — | — |
| 2008-05-08 | $22.92 | $28.67 | 2,533,300 | — | — |
| 2008-05-07 | $22.33 | $27.93 | 6,316,100 | — | — |
| 2008-05-06 | $26.39 | $33.01 | 556,300 | — | — |
| 2008-05-05 | $26.13 | $32.68 | 418,500 | — | — |
| 2008-05-02 | $26.44 | $33.07 | 865,700 | — | — |
| 2008-05-01 | $27.31 | $34.16 | 587,800 | — | — |
| 2008-04-30 | $26.28 | $32.87 | 509,600 | — | — |
| 2008-04-29 | $26.78 | $33.50 | 531,100 | — | — |
| 2008-04-28 | $26.21 | $32.78 | 388,400 | — | — |
| 2008-04-25 | $26.20 | $32.77 | 586,500 | — | — |
| 2008-04-24 | $26.84 | $33.57 | 443,200 | — | — |
| 2008-04-23 | $26.29 | $32.88 | 474,200 | — | — |
| 2008-04-22 | $25.60 | $32.02 | 677,800 | — | — |
| 2008-04-21 | $25.96 | $32.47 | 392,300 | — | — |
| 2008-04-18 | $26.57 | $33.23 | 602,500 | — | — |
| 2008-04-17 | $25.30 | $31.65 | 322,300 | — | — |
| 2008-04-16 | $25.58 | $32.00 | 393,800 | — | — |
| 2008-04-15 | $24.75 | $30.96 | 344,600 | — | — |
| 2008-04-14 | $24.63 | $30.81 | 442,700 | — | — |
| 2008-04-11 | $24.85 | $31.08 | 498,100 | — | — |
| 2008-04-10 | $25.68 | $32.12 | 476,300 | — | — |
| 2008-04-09 | $25.40 | $31.77 | 492,400 | — | — |
| 2008-04-08 | $25.75 | $32.21 | 492,900 | — | — |
| 2008-04-07 | $25.47 | $31.86 | 378,600 | — | — |
| 2008-04-04 | $25.99 | $32.51 | 595,500 | — | — |
| 2008-04-03 | $25.67 | $32.11 | 545,800 | — | — |
| 2008-04-02 | $25.70 | $32.15 | 608,500 | — | — |
| 2008-04-01 | $25.80 | $32.27 | 783,400 | — | — |
| 2008-03-31 | $24.67 | $30.86 | 742,200 | — | — |
| 2008-03-28 | $24.57 | $30.73 | 565,000 | — | — |
| 2008-03-27 | $24.51 | $30.66 | 402,800 | — | — |
| 2008-03-26 | $24.92 | $31.17 | 345,100 | — | — |
| 2008-03-25 | $25.19 | $31.51 | 519,100 | — | — |
| 2008-03-24 | $24.93 | $31.18 | 560,100 | — | — |
| 2008-03-20 | $24.30 | $30.39 | 1,632,300 | — | — |
| 2008-03-19 | $23.73 | $29.68 | 771,500 | — | — |
| 2008-03-18 | $24.30 | $30.39 | 1,055,300 | — | — |
| 2008-03-17 | $22.99 | $28.76 | 929,200 | — | — |
| 2008-03-14 | $23.61 | $29.53 | 991,300 | — | — |
| 2008-03-13 | $23.91 | $29.91 | 835,900 | — | — |
| 2008-03-12 | $23.58 | $29.49 | 1,189,300 | — | — |
| 2008-03-11 | $24.05 | $30.08 | 1,237,400 | — | — |
| 2008-03-10 | $23.17 | $28.98 | 1,013,000 | — | — |
| 2008-03-07 | $23.24 | $29.07 | 1,061,400 | — | — |
| 2008-03-06 | $22.86 | $28.59 | 757,500 | — | — |
| 2008-03-05 | $23.31 | $29.16 | 674,500 | — | — |
| 2008-03-04 | $23.17 | $28.98 | 1,226,900 | — | — |
| 2008-03-03 | $23.17 | $28.98 | 784,400 | — | — |
| 2008-02-29 | $23.53 | $29.43 | 1,038,400 | — | — |
| 2008-02-28 | $23.90 | $29.89 | 478,400 | — | — |
| 2008-02-27 | $24.44 | $30.57 | 1,254,900 | — | — |
| 2008-02-26 | $24.18 | $30.24 | 1,007,000 | — | — |
| 2008-02-25 | $24.28 | $30.37 | 859,400 | — | — |
| 2008-02-22 | $24.24 | $30.32 | 637,100 | — | — |
| 2008-02-21 | $24.44 | $30.57 | 446,600 | — | — |
| 2008-02-20 | $24.80 | $31.02 | 608,500 | — | — |
| 2008-02-19 | $24.52 | $30.67 | 579,300 | — | — |
| 2008-02-15 | $24.98 | $31.25 | 524,100 | — | — |
| 2008-02-14 | $25.11 | $31.41 | 808,100 | — | — |
| 2008-02-13 | $26.01 | $32.44 | 742,800 | — | — |
| 2008-02-12 | $25.24 | $31.48 | 842,000 | — | — |
| 2008-02-11 | $24.83 | $30.97 | 1,070,200 | — | — |
| 2008-02-08 | $24.98 | $31.16 | 1,065,800 | — | — |
| 2008-02-07 | $25.36 | $31.63 | 1,823,000 | — | — |
| 2008-02-06 | $24.67 | $30.77 | 891,200 | — | — |
| 2008-02-05 | $24.76 | $30.88 | 927,500 | — | — |
| 2008-02-04 | $25.12 | $31.33 | 507,200 | — | — |
| 2008-02-01 | $24.86 | $31.01 | 1,054,700 | — | — |
| 2008-01-31 | $24.58 | $30.66 | 1,063,600 | — | — |
| 2008-01-30 | $24.63 | $30.72 | 934,900 | — | — |
| 2008-01-29 | $24.52 | $30.58 | 656,100 | — | — |
| 2008-01-28 | $24.02 | $29.96 | 942,900 | — | — |
| 2008-01-25 | $23.51 | $29.32 | 686,900 | — | — |
| 2008-01-24 | $23.82 | $29.71 | 782,200 | — | — |
| 2008-01-23 | $23.39 | $29.17 | 1,235,500 | — | — |
| 2008-01-22 | $22.77 | $28.40 | 1,070,200 | — | — |
| 2008-01-18 | $23.52 | $29.33 | 1,207,200 | — | — |
| 2008-01-17 | $23.74 | $29.61 | 1,131,700 | — | — |
| 2008-01-16 | $23.84 | $29.73 | 1,612,600 | — | — |
| 2008-01-15 | $23.64 | $29.48 | 1,076,900 | — | — |
| 2008-01-14 | $23.72 | $29.58 | 1,188,200 | — | — |
| 2008-01-11 | $23.88 | $29.78 | 1,005,100 | — | — |
| 2008-01-10 | $23.97 | $29.90 | 1,138,100 | — | — |
| 2008-01-09 | $23.28 | $29.04 | 898,900 | — | — |
| 2008-01-08 | $22.77 | $28.40 | 1,138,000 | — | — |
| 2008-01-07 | $23.72 | $29.58 | 945,800 | — | — |
| 2008-01-04 | $23.64 | $29.48 | 729,700 | — | — |
| 2008-01-03 | $24.40 | $30.43 | 809,800 | — | — |
| 2008-01-02 | $23.88 | $29.78 | 948,000 | — | — |