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
- 1994-10-25 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 | $16.12 | $16.52 | 887,300 | — | — |
| 2008-12-30 | $15.46 | $15.84 | 609,500 | — | — |
| 2008-12-29 | $14.88 | $15.25 | 360,800 | — | — |
| 2008-12-26 | $15.12 | $15.49 | 160,800 | — | — |
| 2008-12-24 | $14.98 | $15.35 | 273,900 | — | — |
| 2008-12-23 | $14.79 | $15.15 | 721,400 | — | — |
| 2008-12-22 | $14.86 | $15.22 | 802,600 | — | — |
| 2008-12-19 | $15.08 | $15.45 | 1,284,800 | — | — |
| 2008-12-18 | $14.73 | $15.09 | 689,000 | — | — |
| 2008-12-17 | $14.99 | $15.36 | 1,444,700 | — | — |
| 2008-12-16 | $14.12 | $14.47 | 1,397,700 | — | — |
| 2008-12-15 | $13.78 | $14.12 | 1,295,500 | — | — |
| 2008-12-12 | $13.59 | $13.92 | 649,400 | — | — |
| 2008-12-11 | $13.19 | $13.51 | 1,517,500 | — | — |
| 2008-12-10 | $14.40 | $14.75 | 1,193,000 | — | — |
| 2008-12-09 | $14.44 | $14.79 | 1,337,300 | — | — |
| 2008-12-08 | $16.16 | $16.56 | 957,200 | — | — |
| 2008-12-05 | $15.06 | $15.43 | 1,043,900 | — | — |
| 2008-12-04 | $15.18 | $15.55 | 635,800 | — | — |
| 2008-12-03 | $15.04 | $15.41 | 1,084,700 | — | — |
| 2008-12-02 | $14.54 | $14.86 | 877,600 | — | — |
| 2008-12-01 | $14.24 | $14.55 | 751,900 | — | — |
| 2008-11-28 | $15.76 | $16.10 | 154,200 | — | — |
| 2008-11-26 | $15.68 | $16.02 | 1,170,000 | — | — |
| 2008-11-25 | $15.11 | $15.44 | 1,006,200 | — | — |
| 2008-11-24 | $15.17 | $15.50 | 1,498,900 | — | — |
| 2008-11-21 | $14.94 | $15.26 | 1,096,900 | — | — |
| 2008-11-20 | $13.76 | $14.06 | 1,596,300 | — | — |
| 2008-11-19 | $13.38 | $13.67 | 1,066,900 | — | — |
| 2008-11-18 | $14.15 | $14.46 | 1,147,900 | — | — |
| 2008-11-17 | $13.75 | $14.05 | 742,200 | — | — |
| 2008-11-14 | $14.47 | $14.78 | 694,200 | — | — |
| 2008-11-13 | $15.42 | $15.75 | 871,100 | — | — |
| 2008-11-12 | $14.15 | $14.46 | 627,300 | — | — |
| 2008-11-11 | $14.42 | $14.73 | 510,100 | — | — |
| 2008-11-10 | $14.35 | $14.66 | 405,100 | — | — |
| 2008-11-07 | $14.31 | $14.62 | 550,000 | — | — |
| 2008-11-06 | $13.77 | $14.07 | 489,600 | — | — |
| 2008-11-05 | $14.18 | $14.49 | 845,600 | — | — |
| 2008-11-04 | $15.34 | $15.67 | 541,700 | — | — |
| 2008-11-03 | $15.26 | $15.59 | 762,800 | — | — |
| 2008-10-31 | $15.90 | $16.25 | 835,400 | — | — |
| 2008-10-30 | $15.17 | $15.50 | 627,300 | — | — |
| 2008-10-29 | $15.15 | $15.48 | 1,079,000 | — | — |
| 2008-10-28 | $14.97 | $15.30 | 1,183,600 | — | — |
| 2008-10-27 | $13.91 | $14.21 | 1,084,800 | — | — |
| 2008-10-24 | $13.69 | $13.99 | 1,287,300 | — | — |
| 2008-10-23 | $12.71 | $12.99 | 1,601,000 | — | — |
| 2008-10-22 | $13.21 | $13.50 | 1,475,400 | — | — |
| 2008-10-21 | $13.63 | $13.93 | 782,900 | — | — |
| 2008-10-20 | $14.05 | $14.36 | 873,000 | — | — |
| 2008-10-17 | $13.31 | $13.60 | 1,141,700 | — | — |
| 2008-10-16 | $14.37 | $14.68 | 1,444,500 | — | — |
| 2008-10-15 | $13.13 | $13.42 | 1,386,000 | — | — |
| 2008-10-14 | $15.07 | $15.40 | 749,900 | — | — |
| 2008-10-13 | $15.45 | $15.79 | 1,010,700 | — | — |
| 2008-10-10 | $14.69 | $15.01 | 1,998,300 | — | — |
| 2008-10-09 | $14.15 | $14.46 | 2,068,200 | — | — |
| 2008-10-08 | $15.20 | $15.53 | 1,459,000 | — | — |
| 2008-10-07 | $15.22 | $15.55 | 1,295,400 | — | — |
| 2008-10-06 | $15.87 | $16.21 | 1,919,100 | — | — |
| 2008-10-03 | $15.23 | $15.56 | 1,269,100 | — | — |
| 2008-10-02 | $14.86 | $15.18 | 3,117,400 | — | — |
| 2008-10-01 | $17.04 | $17.41 | 903,700 | — | — |
| 2008-09-30 | $16.97 | $17.34 | 808,800 | — | — |
| 2008-09-29 | $17.18 | $17.55 | 1,215,200 | — | — |
| 2008-09-26 | $17.42 | $17.80 | 1,438,100 | — | — |
| 2008-09-25 | $16.96 | $17.33 | 854,700 | — | — |
| 2008-09-24 | $17.15 | $17.52 | 921,200 | — | — |
| 2008-09-23 | $17.71 | $18.09 | 806,500 | — | — |
| 2008-09-22 | $18.08 | $18.47 | 1,293,300 | — | — |
| 2008-09-19 | $19.48 | $19.90 | 3,289,900 | — | — |
| 2008-09-18 | $19.80 | $20.23 | 3,412,100 | — | — |
| 2008-09-17 | $18.97 | $19.38 | 3,241,700 | — | — |
| 2008-09-16 | $18.80 | $19.21 | 2,063,000 | — | — |
| 2008-09-15 | $18.66 | $19.07 | 1,998,000 | — | — |
| 2008-09-12 | $18.53 | $18.93 | 581,100 | — | — |
| 2008-09-11 | $18.45 | $18.85 | 1,015,300 | — | — |
| 2008-09-10 | $17.86 | $18.25 | 666,500 | — | — |
| 2008-09-09 | $17.24 | $17.61 | 881,800 | — | — |
| 2008-09-08 | $17.89 | $18.28 | 621,800 | — | — |
| 2008-09-05 | $17.76 | $18.15 | 785,700 | — | — |
| 2008-09-04 | $18.06 | $18.45 | 1,093,100 | — | — |
| 2008-09-03 | $18.52 | $18.92 | 989,300 | — | — |
| 2008-09-02 | $18.21 | $18.56 | 886,300 | — | — |
| 2008-08-29 | $17.89 | $18.24 | 759,000 | — | — |
| 2008-08-28 | $18.58 | $18.94 | 784,500 | — | — |
| 2008-08-27 | $18.10 | $18.45 | 1,255,600 | — | — |
| 2008-08-26 | $17.71 | $18.05 | 777,400 | — | — |
| 2008-08-25 | $17.59 | $17.93 | 1,701,700 | — | — |
| 2008-08-22 | $18.08 | $18.43 | 1,268,500 | — | — |
| 2008-08-21 | $17.43 | $17.77 | 841,000 | — | — |
| 2008-08-20 | $17.56 | $17.90 | 1,001,300 | — | — |
| 2008-08-19 | $18.00 | $18.35 | 1,319,700 | — | — |
| 2008-08-18 | $18.67 | $19.03 | 651,600 | — | — |
| 2008-08-15 | $19.09 | $19.46 | 1,222,000 | — | — |
| 2008-08-14 | $19.48 | $19.86 | 525,900 | — | — |
| 2008-08-13 | $19.12 | $19.49 | 482,500 | — | — |
| 2008-08-12 | $19.25 | $19.62 | 1,196,900 | — | — |
| 2008-08-11 | $19.91 | $20.30 | 1,586,000 | — | — |
| 2008-08-08 | $19.88 | $20.27 | 1,787,700 | — | — |
| 2008-08-07 | $19.04 | $19.41 | 588,000 | — | — |
| 2008-08-06 | $19.37 | $19.75 | 918,700 | — | — |
| 2008-08-05 | $19.60 | $19.98 | 682,100 | — | — |
| 2008-08-04 | $18.50 | $18.86 | 611,000 | — | — |
| 2008-08-01 | $18.52 | $18.88 | 726,600 | — | — |
| 2008-07-31 | $18.92 | $19.29 | 1,311,700 | — | — |
| 2008-07-30 | $19.51 | $19.89 | 1,696,500 | — | — |
| 2008-07-29 | $19.60 | $19.98 | 946,600 | — | — |
| 2008-07-28 | $18.99 | $19.36 | 1,545,400 | — | — |
| 2008-07-25 | $19.02 | $19.39 | 1,390,000 | — | — |
| 2008-07-24 | $18.97 | $19.34 | 2,280,700 | — | — |
| 2008-07-23 | $20.50 | $20.90 | 2,995,100 | — | — |
| 2008-07-22 | $21.00 | $21.41 | 2,060,200 | — | — |
| 2008-07-21 | $20.22 | $20.61 | 1,467,000 | — | — |
| 2008-07-18 | $20.45 | $20.85 | 4,780,400 | — | — |
| 2008-07-17 | $19.81 | $20.20 | 1,578,200 | — | — |
| 2008-07-16 | $18.85 | $19.22 | 2,253,800 | — | — |
| 2008-07-15 | $17.53 | $17.87 | 1,412,600 | — | — |
| 2008-07-14 | $17.68 | $18.02 | 838,700 | — | — |
| 2008-07-11 | $18.12 | $18.47 | 1,594,100 | — | — |
| 2008-07-10 | $17.97 | $18.32 | 1,110,200 | — | — |
| 2008-07-09 | $18.46 | $18.82 | 1,437,900 | — | — |
| 2008-07-08 | $18.80 | $19.17 | 1,318,500 | — | — |
| 2008-07-07 | $17.63 | $17.97 | 1,527,100 | — | — |
| 2008-07-03 | $17.87 | $18.22 | 1,236,600 | — | — |
| 2008-07-02 | $17.53 | $17.87 | 1,837,300 | — | — |
| 2008-07-01 | $18.05 | $18.40 | 1,054,900 | — | — |
| 2008-06-30 | $18.30 | $18.66 | 705,500 | — | — |
| 2008-06-27 | $18.04 | $18.39 | 903,100 | — | — |
| 2008-06-26 | $17.73 | $18.08 | 939,100 | — | — |
| 2008-06-25 | $18.34 | $18.70 | 879,300 | — | — |
| 2008-06-24 | $18.05 | $18.40 | 1,095,900 | — | — |
| 2008-06-23 | $18.48 | $18.84 | 1,417,500 | — | — |
| 2008-06-20 | $18.67 | $19.03 | 1,349,600 | — | — |
| 2008-06-19 | $18.33 | $18.69 | 2,503,000 | — | — |
| 2008-06-18 | $16.82 | $17.15 | 1,345,900 | — | — |
| 2008-06-17 | $17.00 | $17.33 | 1,433,400 | — | — |
| 2008-06-16 | $17.07 | $17.40 | 720,700 | — | — |
| 2008-06-13 | $17.22 | $17.56 | 955,600 | — | — |
| 2008-06-12 | $17.08 | $17.41 | 1,643,700 | — | — |
| 2008-06-11 | $17.23 | $17.57 | 527,000 | — | — |
| 2008-06-10 | $17.57 | $17.91 | 1,183,400 | — | — |
| 2008-06-09 | $17.64 | $17.98 | 794,200 | — | — |
| 2008-06-06 | $17.73 | $18.08 | 570,800 | — | — |
| 2008-06-05 | $18.29 | $18.65 | 734,700 | — | — |
| 2008-06-04 | $18.23 | $18.59 | 1,121,700 | — | — |
| 2008-06-03 | $17.76 | $18.07 | 592,900 | — | — |
| 2008-06-02 | $17.81 | $18.12 | 696,000 | — | — |
| 2008-05-30 | $18.26 | $18.57 | 1,386,700 | — | — |
| 2008-05-29 | $18.22 | $18.53 | 917,800 | — | — |
| 2008-05-28 | $18.39 | $18.71 | 808,800 | — | — |
| 2008-05-27 | $18.15 | $18.46 | 1,003,200 | — | — |
| 2008-05-23 | $17.17 | $17.46 | 803,200 | — | — |
| 2008-05-22 | $17.29 | $17.59 | 447,800 | — | — |
| 2008-05-21 | $16.68 | $16.97 | 1,323,900 | — | — |
| 2008-05-20 | $17.41 | $17.71 | 560,200 | — | — |
| 2008-05-19 | $18.14 | $18.45 | 423,200 | — | — |
| 2008-05-16 | $17.93 | $18.24 | 584,300 | — | — |
| 2008-05-15 | $18.24 | $18.55 | 421,800 | — | — |
| 2008-05-14 | $18.68 | $19.00 | 990,300 | — | — |
| 2008-05-13 | $18.39 | $18.71 | 547,300 | — | — |
| 2008-05-12 | $17.97 | $18.28 | 516,400 | — | — |
| 2008-05-09 | $17.96 | $18.27 | 554,600 | — | — |
| 2008-05-08 | $17.98 | $18.29 | 428,900 | — | — |
| 2008-05-07 | $17.86 | $18.17 | 1,517,300 | — | — |
| 2008-05-06 | $18.40 | $18.72 | 1,010,800 | — | — |
| 2008-05-05 | $17.86 | $18.17 | 1,022,700 | — | — |
| 2008-05-02 | $17.48 | $17.78 | 1,070,800 | — | — |
| 2008-05-01 | $17.82 | $18.13 | 2,516,400 | — | — |
| 2008-04-30 | $16.99 | $17.28 | 783,600 | — | — |
| 2008-04-29 | $16.93 | $17.22 | 780,500 | — | — |
| 2008-04-28 | $17.00 | $17.29 | 810,300 | — | — |
| 2008-04-25 | $16.58 | $16.86 | 533,200 | — | — |
| 2008-04-24 | $16.98 | $17.27 | 1,190,300 | — | — |
| 2008-04-23 | $17.09 | $17.38 | 705,400 | — | — |
| 2008-04-22 | $16.81 | $17.10 | 691,400 | — | — |
| 2008-04-21 | $16.37 | $16.65 | 805,100 | — | — |
| 2008-04-18 | $16.79 | $17.08 | 1,372,200 | — | — |
| 2008-04-17 | $15.88 | $16.15 | 473,200 | — | — |
| 2008-04-16 | $16.58 | $16.86 | 527,200 | — | — |
| 2008-04-15 | $15.83 | $16.10 | 973,600 | — | — |
| 2008-04-14 | $15.62 | $15.89 | 287,200 | — | — |
| 2008-04-11 | $15.59 | $15.86 | 496,700 | — | — |
| 2008-04-10 | $16.10 | $16.38 | 504,500 | — | — |
| 2008-04-09 | $15.88 | $16.15 | 681,000 | — | — |
| 2008-04-08 | $16.75 | $17.04 | 577,100 | — | — |
| 2008-04-07 | $16.86 | $17.15 | 414,800 | — | — |
| 2008-04-04 | $16.79 | $17.08 | 269,100 | — | — |
| 2008-04-03 | $17.21 | $17.51 | 697,700 | — | — |
| 2008-04-02 | $16.70 | $16.99 | 711,000 | — | — |
| 2008-04-01 | $16.82 | $17.11 | 560,400 | — | — |
| 2008-03-31 | $16.46 | $16.74 | 374,100 | — | — |
| 2008-03-28 | $16.31 | $16.59 | 350,400 | — | — |
| 2008-03-27 | $16.44 | $16.72 | 353,000 | — | — |
| 2008-03-26 | $16.82 | $17.11 | 539,300 | — | — |
| 2008-03-25 | $17.03 | $17.32 | 1,040,400 | — | — |
| 2008-03-24 | $17.81 | $18.12 | 1,375,400 | — | — |
| 2008-03-20 | $16.79 | $17.08 | 1,374,300 | — | — |
| 2008-03-19 | $15.69 | $15.96 | 644,700 | — | — |
| 2008-03-18 | $16.48 | $16.76 | 500,800 | — | — |
| 2008-03-17 | $15.92 | $16.19 | 559,400 | — | — |
| 2008-03-14 | $15.79 | $16.06 | 416,100 | — | — |
| 2008-03-13 | $16.45 | $16.73 | 714,100 | — | — |
| 2008-03-12 | $15.55 | $15.82 | 1,139,100 | — | — |
| 2008-03-11 | $15.91 | $16.18 | 659,800 | — | — |
| 2008-03-10 | $14.88 | $15.14 | 1,187,800 | — | — |
| 2008-03-07 | $15.08 | $15.34 | 597,900 | — | — |
| 2008-03-06 | $15.11 | $15.37 | 489,800 | — | — |
| 2008-03-05 | $15.60 | $15.87 | 442,100 | — | — |
| 2008-03-04 | $15.56 | $15.80 | 1,957,900 | — | — |
| 2008-03-03 | $14.73 | $14.95 | 1,792,500 | — | — |
| 2008-02-29 | $14.79 | $15.02 | 1,111,000 | — | — |
| 2008-02-28 | $15.55 | $15.79 | 749,200 | — | — |
| 2008-02-27 | $15.68 | $15.92 | 917,600 | — | — |
| 2008-02-26 | $16.18 | $16.43 | 602,300 | — | — |
| 2008-02-25 | $15.84 | $16.08 | 763,900 | — | — |
| 2008-02-22 | $15.37 | $15.60 | 525,200 | — | — |
| 2008-02-21 | $15.32 | $15.55 | 1,035,000 | — | — |
| 2008-02-20 | $15.76 | $16.00 | 691,800 | — | — |
| 2008-02-19 | $15.70 | $15.94 | 538,000 | — | — |
| 2008-02-15 | $15.52 | $15.76 | 596,100 | — | — |
| 2008-02-14 | $15.68 | $15.92 | 838,700 | — | — |
| 2008-02-13 | $16.06 | $16.30 | 1,013,500 | — | — |
| 2008-02-12 | $16.46 | $16.71 | 306,300 | — | — |
| 2008-02-11 | $16.42 | $16.67 | 429,800 | — | — |
| 2008-02-08 | $16.78 | $17.04 | 462,400 | — | — |
| 2008-02-07 | $16.84 | $17.10 | 985,800 | — | — |
| 2008-02-06 | $16.64 | $16.89 | 891,900 | — | — |
| 2008-02-05 | $16.49 | $16.74 | 789,000 | — | — |
| 2008-02-04 | $16.71 | $16.96 | 1,007,200 | — | — |
| 2008-02-01 | $17.26 | $17.52 | 746,900 | — | — |
| 2008-01-31 | $17.19 | $17.45 | 1,127,500 | — | — |
| 2008-01-30 | $16.83 | $17.09 | 1,011,300 | — | — |
| 2008-01-29 | $16.98 | $17.24 | 886,800 | — | — |
| 2008-01-28 | $16.60 | $16.85 | 1,073,400 | — | — |
| 2008-01-25 | $16.18 | $16.43 | 1,811,100 | — | — |
| 2008-01-24 | $16.76 | $17.02 | 2,989,100 | — | — |
| 2008-01-23 | $16.66 | $16.91 | 2,814,100 | — | — |
| 2008-01-22 | $15.00 | $15.23 | 1,481,000 | — | — |
| 2008-01-18 | $15.04 | $15.27 | 1,350,600 | — | — |
| 2008-01-17 | $14.94 | $15.17 | 1,462,700 | — | — |
| 2008-01-16 | $15.08 | $15.31 | 1,211,800 | — | — |
| 2008-01-15 | $15.13 | $15.36 | 849,500 | — | — |
| 2008-01-14 | $15.63 | $15.87 | 1,111,500 | — | — |
| 2008-01-11 | $15.01 | $15.24 | 718,400 | — | — |
| 2008-01-10 | $15.10 | $15.33 | 934,200 | — | — |
| 2008-01-09 | $14.93 | $15.16 | 851,400 | — | — |
| 2008-01-08 | $14.44 | $14.66 | 1,576,800 | — | — |
| 2008-01-07 | $14.66 | $14.88 | 1,200,200 | — | — |
| 2008-01-04 | $14.80 | $15.03 | 2,305,100 | — | — |
| 2008-01-03 | $14.73 | $14.95 | 1,225,300 | — | — |
| 2008-01-02 | $14.63 | $14.85 | 777,000 | — | — |