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
- 1997-03-27 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 | $15.58 | $15.58 | 551,800 | — | — |
| 2008-12-30 | $15.75 | $15.75 | 1,074,600 | — | — |
| 2008-12-29 | $14.75 | $14.75 | 724,400 | — | — |
| 2008-12-26 | $14.37 | $14.37 | 240,600 | — | — |
| 2008-12-24 | $14.41 | $14.41 | 177,500 | — | — |
| 2008-12-23 | $13.96 | $13.96 | 442,500 | — | — |
| 2008-12-22 | $13.97 | $13.97 | 598,200 | — | — |
| 2008-12-19 | $14.19 | $14.19 | 977,500 | — | — |
| 2008-12-18 | $13.82 | $13.82 | 691,000 | — | — |
| 2008-12-17 | $14.15 | $14.15 | 605,300 | — | — |
| 2008-12-16 | $14.17 | $14.17 | 762,000 | — | — |
| 2008-12-15 | $13.03 | $13.03 | 445,500 | — | — |
| 2008-12-12 | $13.48 | $13.48 | 479,700 | — | — |
| 2008-12-11 | $13.35 | $13.35 | 653,500 | — | — |
| 2008-12-10 | $13.58 | $13.58 | 549,400 | — | — |
| 2008-12-09 | $12.63 | $12.63 | 817,400 | — | — |
| 2008-12-08 | $13.09 | $13.09 | 1,072,900 | — | — |
| 2008-12-05 | $12.41 | $12.41 | 719,500 | — | — |
| 2008-12-04 | $11.78 | $11.78 | 741,100 | — | — |
| 2008-12-03 | $12.61 | $12.61 | 989,100 | — | — |
| 2008-12-02 | $12.43 | $12.43 | 648,000 | — | — |
| 2008-12-01 | $11.77 | $11.77 | 906,000 | — | — |
| 2008-11-28 | $13.05 | $13.05 | 227,400 | — | — |
| 2008-11-26 | $13.30 | $13.30 | 731,000 | — | — |
| 2008-11-25 | $12.63 | $12.63 | 1,067,800 | — | — |
| 2008-11-24 | $12.45 | $12.45 | 2,008,000 | — | — |
| 2008-11-21 | $12.54 | $12.54 | 2,058,700 | — | — |
| 2008-11-20 | $11.17 | $11.17 | 1,202,100 | — | — |
| 2008-11-19 | $11.75 | $11.75 | 652,000 | — | — |
| 2008-11-18 | $12.41 | $12.41 | 627,800 | — | — |
| 2008-11-17 | $12.62 | $12.62 | 473,100 | — | — |
| 2008-11-14 | $12.88 | $12.88 | 856,700 | — | — |
| 2008-11-13 | $14.09 | $14.09 | 1,526,200 | — | — |
| 2008-11-12 | $12.98 | $12.98 | 752,500 | — | — |
| 2008-11-11 | $14.12 | $14.12 | 1,077,600 | — | — |
| 2008-11-10 | $14.28 | $14.28 | 616,200 | — | — |
| 2008-11-07 | $14.74 | $14.74 | 1,319,800 | — | — |
| 2008-11-06 | $14.37 | $14.37 | 1,421,900 | — | — |
| 2008-11-05 | $15.53 | $15.53 | 1,507,700 | — | — |
| 2008-11-04 | $16.38 | $16.38 | 1,170,800 | — | — |
| 2008-11-03 | $15.07 | $15.07 | 1,501,900 | — | — |
| 2008-10-31 | $14.79 | $14.79 | 799,500 | — | — |
| 2008-10-30 | $14.93 | $14.93 | 919,500 | — | — |
| 2008-10-29 | $14.28 | $14.28 | 1,528,400 | — | — |
| 2008-10-28 | $14.41 | $14.41 | 2,076,800 | — | — |
| 2008-10-27 | $13.67 | $13.67 | 1,767,700 | — | — |
| 2008-10-24 | $14.99 | $14.99 | 2,789,800 | — | — |
| 2008-10-23 | $14.97 | $14.97 | 2,134,100 | — | — |
| 2008-10-22 | $14.24 | $14.24 | 1,546,800 | — | — |
| 2008-10-21 | $15.53 | $15.53 | 4,112,700 | — | — |
| 2008-10-20 | $18.27 | $18.27 | 1,662,400 | — | — |
| 2008-10-17 | $17.96 | $17.96 | 1,641,900 | — | — |
| 2008-10-16 | $19.01 | $19.01 | 1,805,000 | — | — |
| 2008-10-15 | $17.78 | $17.78 | 1,017,600 | — | — |
| 2008-10-14 | $19.59 | $19.59 | 1,381,600 | — | — |
| 2008-10-13 | $20.64 | $20.64 | 1,509,400 | — | — |
| 2008-10-10 | $18.40 | $18.40 | 2,243,000 | — | — |
| 2008-10-09 | $17.83 | $17.83 | 1,727,700 | — | — |
| 2008-10-08 | $18.76 | $18.76 | 2,051,800 | — | — |
| 2008-10-07 | $18.88 | $18.88 | 1,758,800 | — | — |
| 2008-10-06 | $20.58 | $20.58 | 1,698,900 | — | — |
| 2008-10-03 | $20.63 | $20.63 | 1,059,700 | — | — |
| 2008-10-02 | $21.09 | $21.09 | 1,088,500 | — | — |
| 2008-10-01 | $22.59 | $22.59 | 1,102,200 | — | — |
| 2008-09-30 | $23.32 | $23.32 | 1,307,000 | — | — |
| 2008-09-29 | $21.98 | $21.98 | 1,421,100 | — | — |
| 2008-09-26 | $24.04 | $24.04 | 763,900 | — | — |
| 2008-09-25 | $24.12 | $24.12 | 691,200 | — | — |
| 2008-09-24 | $24.12 | $24.12 | 543,600 | — | — |
| 2008-09-23 | $23.79 | $23.79 | 1,139,900 | — | — |
| 2008-09-22 | $23.67 | $23.67 | 678,400 | — | — |
| 2008-09-19 | $24.78 | $24.78 | 2,184,000 | — | — |
| 2008-09-18 | $22.99 | $22.99 | 1,601,300 | — | — |
| 2008-09-17 | $22.03 | $22.03 | 1,451,400 | — | — |
| 2008-09-16 | $23.14 | $23.14 | 2,094,300 | — | — |
| 2008-09-15 | $22.07 | $22.07 | 1,537,400 | — | — |
| 2008-09-12 | $22.91 | $22.91 | 1,354,000 | — | — |
| 2008-09-11 | $23.30 | $23.30 | 1,012,500 | — | — |
| 2008-09-10 | $23.29 | $23.29 | 1,842,000 | — | — |
| 2008-09-09 | $22.97 | $22.97 | 1,857,000 | — | — |
| 2008-09-08 | $24.57 | $24.57 | 1,147,800 | — | — |
| 2008-09-05 | $24.67 | $24.67 | 1,321,600 | — | — |
| 2008-09-04 | $24.53 | $24.53 | 1,182,000 | — | — |
| 2008-09-03 | $26.35 | $26.35 | 924,900 | — | — |
| 2008-09-02 | $26.24 | $26.24 | 814,400 | — | — |
| 2008-08-29 | $26.69 | $26.69 | 570,000 | — | — |
| 2008-08-28 | $26.93 | $26.93 | 502,700 | — | — |
| 2008-08-27 | $26.52 | $26.52 | 452,000 | — | — |
| 2008-08-26 | $25.99 | $25.99 | 530,900 | — | — |
| 2008-08-25 | $25.69 | $25.69 | 634,000 | — | — |
| 2008-08-22 | $26.06 | $26.06 | 670,900 | — | — |
| 2008-08-21 | $26.24 | $26.24 | 463,500 | — | — |
| 2008-08-20 | $25.82 | $25.82 | 755,600 | — | — |
| 2008-08-19 | $26.33 | $26.33 | 762,300 | — | — |
| 2008-08-18 | $26.96 | $26.96 | 735,800 | — | — |
| 2008-08-15 | $27.53 | $27.53 | 827,000 | — | — |
| 2008-08-14 | $27.91 | $27.91 | 823,500 | — | — |
| 2008-08-13 | $27.35 | $27.35 | 712,300 | — | — |
| 2008-08-12 | $27.09 | $27.09 | 496,100 | — | — |
| 2008-08-11 | $27.11 | $27.11 | 602,000 | — | — |
| 2008-08-08 | $26.86 | $26.86 | 694,800 | — | — |
| 2008-08-07 | $27.09 | $27.09 | 534,600 | — | — |
| 2008-08-06 | $27.52 | $27.52 | 773,000 | — | — |
| 2008-08-05 | $27.21 | $27.21 | 883,900 | — | — |
| 2008-08-04 | $26.04 | $26.04 | 776,900 | — | — |
| 2008-08-01 | $26.12 | $26.12 | 943,600 | — | — |
| 2008-07-31 | $26.23 | $26.23 | 935,600 | — | — |
| 2008-07-30 | $26.94 | $26.94 | 605,800 | — | — |
| 2008-07-29 | $27.04 | $27.04 | 895,700 | — | — |
| 2008-07-28 | $26.12 | $26.12 | 657,300 | — | — |
| 2008-07-25 | $26.95 | $26.95 | 696,200 | — | — |
| 2008-07-24 | $26.36 | $26.36 | 823,800 | — | — |
| 2008-07-23 | $26.85 | $26.85 | 1,591,900 | — | — |
| 2008-07-22 | $26.90 | $26.90 | 2,399,800 | — | — |
| 2008-07-21 | $26.97 | $26.97 | 2,043,900 | — | — |
| 2008-07-18 | $27.59 | $27.59 | 1,069,800 | — | — |
| 2008-07-17 | $27.53 | $27.53 | 821,900 | — | — |
| 2008-07-16 | $26.73 | $26.73 | 1,710,400 | — | — |
| 2008-07-15 | $25.96 | $25.96 | 2,038,900 | — | — |
| 2008-07-14 | $25.16 | $25.16 | 993,300 | — | — |
| 2008-07-11 | $24.70 | $24.70 | 1,272,800 | — | — |
| 2008-07-10 | $25.34 | $25.34 | 1,271,800 | — | — |
| 2008-07-09 | $24.72 | $24.72 | 1,265,700 | — | — |
| 2008-07-08 | $25.76 | $25.76 | 1,397,100 | — | — |
| 2008-07-07 | $26.12 | $26.12 | 936,600 | — | — |
| 2008-07-03 | $25.73 | $25.73 | 735,100 | — | — |
| 2008-07-02 | $25.73 | $25.73 | 845,600 | — | — |
| 2008-07-01 | $26.60 | $26.60 | 1,665,300 | — | — |
| 2008-06-30 | $26.80 | $26.80 | 1,386,700 | — | — |
| 2008-06-27 | $27.10 | $27.10 | 983,900 | — | — |
| 2008-06-26 | $26.80 | $26.80 | 1,168,200 | — | — |
| 2008-06-25 | $27.66 | $27.66 | 690,200 | — | — |
| 2008-06-24 | $27.24 | $27.24 | 1,176,500 | — | — |
| 2008-06-23 | $27.07 | $27.07 | 1,293,000 | — | — |
| 2008-06-20 | $27.14 | $27.14 | 2,235,900 | — | — |
| 2008-06-19 | $29.99 | $29.99 | 917,900 | — | — |
| 2008-06-18 | $29.38 | $29.38 | 970,400 | — | — |
| 2008-06-17 | $29.95 | $29.95 | 848,300 | — | — |
| 2008-06-16 | $30.46 | $30.46 | 823,200 | — | — |
| 2008-06-13 | $30.30 | $30.30 | 992,800 | — | — |
| 2008-06-12 | $29.35 | $29.35 | 919,600 | — | — |
| 2008-06-11 | $29.00 | $29.00 | 1,026,400 | — | — |
| 2008-06-10 | $29.82 | $29.82 | 969,900 | — | — |
| 2008-06-09 | $31.42 | $31.42 | 792,700 | — | — |
| 2008-06-06 | $32.27 | $32.27 | 790,500 | — | — |
| 2008-06-05 | $33.34 | $33.34 | 572,400 | — | — |
| 2008-06-04 | $32.59 | $32.59 | 782,500 | — | — |
| 2008-06-03 | $32.03 | $32.03 | 719,500 | — | — |
| 2008-06-02 | $32.49 | $32.49 | 931,700 | — | — |
| 2008-05-30 | $32.93 | $32.93 | 664,900 | — | — |
| 2008-05-29 | $32.86 | $32.86 | 836,500 | — | — |
| 2008-05-28 | $32.85 | $32.85 | 1,409,500 | — | — |
| 2008-05-27 | $31.88 | $31.88 | 1,213,200 | — | — |
| 2008-05-23 | $31.94 | $31.94 | 1,269,400 | — | — |
| 2008-05-22 | $31.72 | $31.72 | 859,700 | — | — |
| 2008-05-21 | $31.59 | $31.59 | 1,642,200 | — | — |
| 2008-05-20 | $31.49 | $31.49 | 815,800 | — | — |
| 2008-05-19 | $30.95 | $30.95 | 840,700 | — | — |
| 2008-05-16 | $32.10 | $32.10 | 1,079,500 | — | — |
| 2008-05-15 | $31.87 | $31.87 | 718,900 | — | — |
| 2008-05-14 | $30.97 | $30.97 | 582,700 | — | — |
| 2008-05-13 | $31.32 | $31.32 | 959,100 | — | — |
| 2008-05-12 | $31.53 | $31.53 | 450,600 | — | — |
| 2008-05-09 | $31.30 | $31.30 | 691,400 | — | — |
| 2008-05-08 | $31.20 | $31.20 | 689,800 | — | — |
| 2008-05-07 | $30.48 | $30.48 | 624,600 | — | — |
| 2008-05-06 | $31.45 | $31.45 | 613,300 | — | — |
| 2008-05-05 | $31.00 | $31.00 | 486,800 | — | — |
| 2008-05-02 | $30.93 | $30.93 | 1,056,900 | — | — |
| 2008-05-01 | $31.25 | $31.25 | 842,600 | — | — |
| 2008-04-30 | $30.17 | $30.17 | 956,100 | — | — |
| 2008-04-29 | $30.65 | $30.65 | 823,100 | — | — |
| 2008-04-28 | $30.60 | $30.60 | 874,700 | — | — |
| 2008-04-25 | $31.13 | $31.13 | 1,351,200 | — | — |
| 2008-04-24 | $30.14 | $30.14 | 1,292,200 | — | — |
| 2008-04-23 | $30.71 | $30.71 | 2,635,500 | — | — |
| 2008-04-22 | $29.30 | $29.30 | 3,615,200 | — | — |
| 2008-04-21 | $27.09 | $27.09 | 1,361,300 | — | — |
| 2008-04-18 | $26.54 | $26.54 | 1,673,000 | — | — |
| 2008-04-17 | $25.87 | $25.87 | 1,160,100 | — | — |
| 2008-04-16 | $25.77 | $25.77 | 1,319,600 | — | — |
| 2008-04-15 | $24.27 | $24.27 | 708,900 | — | — |
| 2008-04-14 | $24.24 | $24.24 | 872,000 | — | — |
| 2008-04-11 | $24.13 | $24.13 | 878,800 | — | — |
| 2008-04-10 | $24.95 | $24.95 | 1,852,200 | — | — |
| 2008-04-09 | $25.31 | $25.31 | 947,500 | — | — |
| 2008-04-08 | $25.65 | $25.65 | 1,054,100 | — | — |
| 2008-04-07 | $26.43 | $26.43 | 888,900 | — | — |
| 2008-04-04 | $26.34 | $26.34 | 727,200 | — | — |
| 2008-04-03 | $25.74 | $25.74 | 1,136,100 | — | — |
| 2008-04-02 | $26.58 | $26.58 | 831,500 | — | — |
| 2008-04-01 | $26.67 | $26.67 | 1,328,000 | — | — |
| 2008-03-31 | $25.44 | $25.44 | 802,500 | — | — |
| 2008-03-28 | $24.72 | $24.72 | 1,295,400 | — | — |
| 2008-03-27 | $24.63 | $24.63 | 815,300 | — | — |
| 2008-03-26 | $25.00 | $25.00 | 1,051,600 | — | — |
| 2008-03-25 | $25.42 | $25.42 | 646,800 | — | — |
| 2008-03-24 | $25.44 | $25.44 | 819,500 | — | — |
| 2008-03-20 | $24.51 | $24.51 | 1,198,900 | — | — |
| 2008-03-19 | $23.91 | $23.91 | 1,735,800 | — | — |
| 2008-03-18 | $24.99 | $24.99 | 1,402,400 | — | — |
| 2008-03-17 | $24.03 | $24.03 | 1,587,100 | — | — |
| 2008-03-14 | $24.60 | $24.60 | 1,354,500 | — | — |
| 2008-03-13 | $25.10 | $25.10 | 818,300 | — | — |
| 2008-03-12 | $25.14 | $25.14 | 1,037,200 | — | — |
| 2008-03-11 | $25.34 | $25.34 | 1,066,400 | — | — |
| 2008-03-10 | $24.62 | $24.62 | 1,159,500 | — | — |
| 2008-03-07 | $24.83 | $24.83 | 1,501,100 | — | — |
| 2008-03-06 | $25.29 | $25.29 | 1,056,500 | — | — |
| 2008-03-05 | $25.50 | $25.50 | 1,816,400 | — | — |
| 2008-03-04 | $24.69 | $24.69 | 1,360,400 | — | — |
| 2008-03-03 | $25.34 | $25.34 | 1,152,500 | — | — |
| 2008-02-29 | $25.58 | $25.58 | 1,578,100 | — | — |
| 2008-02-28 | $26.56 | $26.56 | 1,505,100 | — | — |
| 2008-02-27 | $27.22 | $27.22 | 892,500 | — | — |
| 2008-02-26 | $27.07 | $27.07 | 1,521,500 | — | — |
| 2008-02-25 | $26.63 | $26.63 | 1,504,200 | — | — |
| 2008-02-22 | $26.19 | $26.19 | 692,900 | — | — |
| 2008-02-21 | $25.71 | $25.71 | 1,224,300 | — | — |
| 2008-02-20 | $26.53 | $26.53 | 1,150,700 | — | — |
| 2008-02-19 | $26.42 | $26.42 | 834,500 | — | — |
| 2008-02-15 | $26.81 | $26.81 | 1,830,500 | — | — |
| 2008-02-14 | $27.58 | $27.58 | 1,050,800 | — | — |
| 2008-02-13 | $27.73 | $27.73 | 932,900 | — | — |
| 2008-02-12 | $27.34 | $27.34 | 736,500 | — | — |
| 2008-02-11 | $27.77 | $27.77 | 757,100 | — | — |
| 2008-02-08 | $27.55 | $27.55 | 754,800 | — | — |
| 2008-02-07 | $27.57 | $27.57 | 1,107,100 | — | — |
| 2008-02-06 | $27.16 | $27.16 | 1,128,300 | — | — |
| 2008-02-05 | $27.35 | $27.35 | 1,996,200 | — | — |
| 2008-02-04 | $29.76 | $29.76 | 1,140,500 | — | — |
| 2008-02-01 | $30.46 | $30.46 | 985,200 | — | — |
| 2008-01-31 | $30.32 | $30.32 | 1,658,100 | — | — |
| 2008-01-30 | $29.99 | $29.99 | 1,793,600 | — | — |
| 2008-01-29 | $29.29 | $29.29 | 1,325,700 | — | — |
| 2008-01-28 | $28.27 | $28.27 | 920,200 | — | — |
| 2008-01-25 | $27.32 | $27.32 | 1,076,100 | — | — |
| 2008-01-24 | $27.35 | $27.35 | 1,199,500 | — | — |
| 2008-01-23 | $27.41 | $27.41 | 2,479,900 | — | — |
| 2008-01-22 | $27.10 | $27.10 | 2,938,400 | — | — |
| 2008-01-18 | $28.25 | $28.25 | 3,593,500 | — | — |
| 2008-01-17 | $26.51 | $26.51 | 7,188,100 | — | — |
| 2008-01-16 | $29.42 | $29.42 | 3,436,400 | — | — |
| 2008-01-15 | $30.10 | $30.10 | 1,688,200 | — | — |
| 2008-01-14 | $31.49 | $31.49 | 1,391,700 | — | — |
| 2008-01-11 | $30.69 | $30.69 | 2,569,600 | — | — |
| 2008-01-10 | $33.07 | $33.07 | 3,933,200 | — | — |
| 2008-01-09 | $31.06 | $31.06 | 2,779,800 | — | — |
| 2008-01-08 | $31.79 | $31.79 | 1,622,400 | — | — |
| 2008-01-07 | $32.66 | $32.66 | 1,685,600 | — | — |
| 2008-01-04 | $33.96 | $33.96 | 2,008,500 | — | — |
| 2008-01-03 | $36.20 | $36.20 | 1,274,000 | — | — |
| 2008-01-02 | $36.17 | $36.17 | 1,043,500 | — | — |