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
- 2007-12-13 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 | $18.75 | $18.75 | 127,700 | — | — |
| 2008-12-30 | $18.42 | $18.42 | 213,000 | — | — |
| 2008-12-29 | $19.09 | $19.09 | 71,100 | — | — |
| 2008-12-26 | $18.43 | $18.43 | 84,500 | — | — |
| 2008-12-24 | $17.98 | $17.98 | 222,400 | — | — |
| 2008-12-23 | $16.03 | $16.03 | 524,500 | — | — |
| 2008-12-22 | $17.29 | $17.29 | 132,000 | — | — |
| 2008-12-19 | $17.55 | $17.55 | 234,900 | — | — |
| 2008-12-18 | $17.63 | $17.63 | 218,200 | — | — |
| 2008-12-17 | $17.38 | $17.38 | 167,800 | — | — |
| 2008-12-16 | $17.89 | $17.89 | 147,200 | — | — |
| 2008-12-15 | $17.89 | $17.89 | 102,200 | — | — |
| 2008-12-12 | $18.25 | $18.25 | 177,700 | — | — |
| 2008-12-11 | $18.75 | $18.75 | 115,200 | — | — |
| 2008-12-10 | $18.80 | $18.80 | 347,700 | — | — |
| 2008-12-09 | $19.50 | $19.50 | 235,400 | — | — |
| 2008-12-08 | $20.39 | $20.39 | 236,700 | — | — |
| 2008-12-05 | $18.68 | $18.68 | 129,800 | — | — |
| 2008-12-04 | $18.53 | $18.53 | 188,000 | — | — |
| 2008-12-03 | $17.98 | $17.98 | 75,700 | — | — |
| 2008-12-02 | $17.99 | $17.99 | 177,400 | — | — |
| 2008-12-01 | $18.30 | $18.30 | 175,500 | — | — |
| 2008-11-28 | $18.25 | $18.25 | 55,400 | — | — |
| 2008-11-26 | $18.45 | $18.45 | 204,500 | — | — |
| 2008-11-25 | $17.80 | $17.80 | 183,300 | — | — |
| 2008-11-24 | $17.96 | $17.96 | 197,800 | — | — |
| 2008-11-21 | $17.41 | $17.41 | 292,300 | — | — |
| 2008-11-20 | $18.00 | $18.00 | 355,400 | — | — |
| 2008-11-19 | $19.12 | $19.12 | 212,500 | — | — |
| 2008-11-18 | $20.85 | $20.85 | 486,200 | — | — |
| 2008-11-17 | $17.97 | $17.97 | 602,400 | — | — |
| 2008-11-14 | $20.85 | $20.85 | 1,365,300 | — | — |
| 2008-11-13 | $23.00 | $23.00 | 276,500 | — | — |
| 2008-11-12 | $24.33 | $24.33 | 98,400 | — | — |
| 2008-11-11 | $24.95 | $24.95 | 196,500 | — | — |
| 2008-11-10 | $23.52 | $23.52 | 129,200 | — | — |
| 2008-11-07 | $23.94 | $23.94 | 80,000 | — | — |
| 2008-11-06 | $24.42 | $24.42 | 88,600 | — | — |
| 2008-11-05 | $26.31 | $26.31 | 86,400 | — | — |
| 2008-11-04 | $27.68 | $27.68 | 590,100 | — | — |
| 2008-11-03 | $28.25 | $28.25 | 177,100 | — | — |
| 2008-10-31 | $27.38 | $27.38 | 359,200 | — | — |
| 2008-10-30 | $27.07 | $27.07 | 164,400 | — | — |
| 2008-10-29 | $25.51 | $25.51 | 244,700 | — | — |
| 2008-10-28 | $24.82 | $24.82 | 221,600 | — | — |
| 2008-10-27 | $24.14 | $24.14 | 253,200 | — | — |
| 2008-10-24 | $22.77 | $22.77 | 100,400 | — | — |
| 2008-10-23 | $22.61 | $22.61 | 206,400 | — | — |
| 2008-10-22 | $21.80 | $21.80 | 458,500 | — | — |
| 2008-10-21 | $24.89 | $24.89 | 181,500 | — | — |
| 2008-10-20 | $25.84 | $25.84 | 157,500 | — | — |
| 2008-10-17 | $24.85 | $24.85 | 361,400 | — | — |
| 2008-10-16 | $22.88 | $22.88 | 85,700 | — | — |
| 2008-10-15 | $21.86 | $21.86 | 177,200 | — | — |
| 2008-10-14 | $23.15 | $23.15 | 252,500 | — | — |
| 2008-10-13 | $23.16 | $23.16 | 231,100 | — | — |
| 2008-10-10 | $19.99 | $19.99 | 495,400 | — | — |
| 2008-10-09 | $21.51 | $21.51 | 162,000 | — | — |
| 2008-10-08 | $22.30 | $22.30 | 399,600 | — | — |
| 2008-10-07 | $23.00 | $23.00 | 166,900 | — | — |
| 2008-10-06 | $24.39 | $24.39 | 139,000 | — | — |
| 2008-10-03 | $24.62 | $24.62 | 201,500 | — | — |
| 2008-10-02 | $25.80 | $25.80 | 161,200 | — | — |
| 2008-10-01 | $25.71 | $25.71 | 203,400 | — | — |
| 2008-09-30 | $26.50 | $26.50 | 136,100 | — | — |
| 2008-09-29 | $26.89 | $26.89 | 347,600 | — | — |
| 2008-09-26 | $29.00 | $29.00 | 117,500 | — | — |
| 2008-09-25 | $27.77 | $27.77 | 105,900 | — | — |
| 2008-09-24 | $28.28 | $28.28 | 156,500 | — | — |
| 2008-09-23 | $27.47 | $27.47 | 100,600 | — | — |
| 2008-09-22 | $28.05 | $28.05 | 123,800 | — | — |
| 2008-09-19 | $28.93 | $28.93 | 353,000 | — | — |
| 2008-09-18 | $28.16 | $28.16 | 219,500 | — | — |
| 2008-09-17 | $28.00 | $28.00 | 196,300 | — | — |
| 2008-09-16 | $28.98 | $28.98 | 348,300 | — | — |
| 2008-09-15 | $27.71 | $27.71 | 163,900 | — | — |
| 2008-09-12 | $28.58 | $28.58 | 411,500 | — | — |
| 2008-09-11 | $28.63 | $28.63 | 288,600 | — | — |
| 2008-09-10 | $27.53 | $27.53 | 233,700 | — | — |
| 2008-09-09 | $27.06 | $27.06 | 670,200 | — | — |
| 2008-09-08 | $24.28 | $24.28 | 148,900 | — | — |
| 2008-09-05 | $23.75 | $23.75 | 190,300 | — | — |
| 2008-09-04 | $24.20 | $24.20 | 125,400 | — | — |
| 2008-09-03 | $24.36 | $24.36 | 131,400 | — | — |
| 2008-09-02 | $23.82 | $23.82 | 51,700 | — | — |
| 2008-08-29 | $23.57 | $23.57 | 137,000 | — | — |
| 2008-08-28 | $24.09 | $24.09 | 127,700 | — | — |
| 2008-08-27 | $24.21 | $24.21 | 193,100 | — | — |
| 2008-08-26 | $24.24 | $24.24 | 37,000 | — | — |
| 2008-08-25 | $24.05 | $24.05 | 23,900 | — | — |
| 2008-08-22 | $23.60 | $23.60 | 27,300 | — | — |
| 2008-08-21 | $23.45 | $23.45 | 72,800 | — | — |
| 2008-08-20 | $23.51 | $23.51 | 69,600 | — | — |
| 2008-08-19 | $24.46 | $24.46 | 38,200 | — | — |
| 2008-08-18 | $24.49 | $24.49 | 38,300 | — | — |
| 2008-08-15 | $25.05 | $25.05 | 35,200 | — | — |
| 2008-08-14 | $25.46 | $25.46 | 97,000 | — | — |
| 2008-08-13 | $25.50 | $25.50 | 68,800 | — | — |
| 2008-08-12 | $25.83 | $25.83 | 88,800 | — | — |
| 2008-08-11 | $26.50 | $26.50 | 109,900 | — | — |
| 2008-08-08 | $26.38 | $26.38 | 98,200 | — | — |
| 2008-08-07 | $25.75 | $25.75 | 111,200 | — | — |
| 2008-08-06 | $25.84 | $25.84 | 64,700 | — | — |
| 2008-08-05 | $25.64 | $25.64 | 221,700 | — | — |
| 2008-08-04 | $25.21 | $25.21 | 61,500 | — | — |
| 2008-08-01 | $25.00 | $25.00 | 104,400 | — | — |
| 2008-07-31 | $25.28 | $25.28 | 173,300 | — | — |
| 2008-07-30 | $24.42 | $24.42 | 123,500 | — | — |
| 2008-07-29 | $24.10 | $24.10 | 257,500 | — | — |
| 2008-07-28 | $23.54 | $23.54 | 106,300 | — | — |
| 2008-07-25 | $23.37 | $23.37 | 171,400 | — | — |
| 2008-07-24 | $23.97 | $23.97 | 133,900 | — | — |
| 2008-07-23 | $23.91 | $23.91 | 174,300 | — | — |
| 2008-07-22 | $23.95 | $23.95 | 102,200 | — | — |
| 2008-07-21 | $23.69 | $23.69 | 95,600 | — | — |
| 2008-07-18 | $23.72 | $23.72 | 105,400 | — | — |
| 2008-07-17 | $23.45 | $23.45 | 235,600 | — | — |
| 2008-07-16 | $22.31 | $22.31 | 66,800 | — | — |
| 2008-07-15 | $21.89 | $21.89 | 205,800 | — | — |
| 2008-07-14 | $21.79 | $21.79 | 75,900 | — | — |
| 2008-07-11 | $23.00 | $23.00 | 104,100 | — | — |
| 2008-07-10 | $22.82 | $22.82 | 147,300 | — | — |
| 2008-07-09 | $21.94 | $21.94 | 194,700 | — | — |
| 2008-07-08 | $22.03 | $22.03 | 167,600 | — | — |
| 2008-07-07 | $21.08 | $21.08 | 89,200 | — | — |
| 2008-07-03 | $21.28 | $21.28 | 54,100 | — | — |
| 2008-07-02 | $22.39 | $22.39 | 76,100 | — | — |
| 2008-07-01 | $22.75 | $22.75 | 219,100 | — | — |
| 2008-06-30 | $21.51 | $21.51 | 512,100 | — | — |
| 2008-06-27 | $23.43 | $23.43 | 535,700 | — | — |
| 2008-06-26 | $22.39 | $22.39 | 171,800 | — | — |
| 2008-06-25 | $22.78 | $22.78 | 186,600 | — | — |
| 2008-06-24 | $23.61 | $23.61 | 243,000 | — | — |
| 2008-06-23 | $22.95 | $22.95 | 106,000 | — | — |
| 2008-06-20 | $24.62 | $24.62 | 197,300 | — | — |
| 2008-06-19 | $24.10 | $24.10 | 442,000 | — | — |
| 2008-06-18 | $23.78 | $23.78 | 370,600 | — | — |
| 2008-06-17 | $23.97 | $23.97 | 1,618,500 | — | — |
| 2008-06-16 | $22.75 | $22.75 | 414,400 | — | — |
| 2008-06-13 | $24.05 | $24.05 | 32,300 | — | — |
| 2008-06-12 | $24.94 | $24.94 | 132,900 | — | — |
| 2008-06-11 | $24.57 | $24.57 | 94,000 | — | — |
| 2008-06-10 | $23.99 | $23.99 | 194,900 | — | — |
| 2008-06-09 | $24.55 | $24.55 | 157,300 | — | — |
| 2008-06-06 | $23.95 | $23.95 | 76,700 | — | — |
| 2008-06-05 | $24.96 | $24.96 | 81,700 | — | — |
| 2008-06-04 | $24.42 | $24.42 | 56,900 | — | — |
| 2008-06-03 | $25.22 | $25.22 | 135,000 | — | — |
| 2008-06-02 | $25.95 | $25.95 | 96,000 | — | — |
| 2008-05-30 | $27.36 | $27.36 | 179,700 | — | — |
| 2008-05-29 | $29.23 | $29.23 | 69,500 | — | — |
| 2008-05-28 | $28.36 | $28.36 | 99,800 | — | — |
| 2008-05-27 | $28.95 | $28.95 | 223,900 | — | — |
| 2008-05-23 | $27.75 | $27.75 | 34,200 | — | — |
| 2008-05-22 | $27.36 | $27.36 | 40,600 | — | — |
| 2008-05-21 | $26.62 | $26.62 | 34,300 | — | — |
| 2008-05-20 | $26.25 | $26.25 | 334,300 | — | — |
| 2008-05-19 | $26.60 | $26.60 | 63,700 | — | — |
| 2008-05-16 | $25.80 | $25.80 | 34,400 | — | — |
| 2008-05-15 | $25.60 | $25.60 | 148,500 | — | — |
| 2008-05-14 | $25.62 | $25.62 | 18,800 | — | — |
| 2008-05-13 | $25.98 | $25.98 | 77,200 | — | — |
| 2008-05-12 | $25.96 | $25.96 | 57,600 | — | — |
| 2008-05-09 | $26.08 | $26.08 | 198,500 | — | — |
| 2008-05-08 | $25.38 | $25.38 | 19,300 | — | — |
| 2008-05-07 | $24.78 | $24.78 | 87,300 | — | — |
| 2008-05-06 | $24.06 | $24.06 | 39,300 | — | — |
| 2008-05-05 | $23.38 | $23.38 | 104,800 | — | — |
| 2008-05-02 | $23.21 | $23.21 | 21,300 | — | — |
| 2008-05-01 | $23.89 | $23.89 | 79,700 | — | — |
| 2008-04-30 | $25.48 | $25.48 | 169,300 | — | — |
| 2008-04-29 | $23.62 | $23.62 | 22,400 | — | — |
| 2008-04-28 | $22.96 | $22.96 | 27,000 | — | — |
| 2008-04-25 | $22.90 | $22.90 | 45,100 | — | — |
| 2008-04-24 | $23.00 | $23.00 | 134,600 | — | — |
| 2008-04-23 | $19.70 | $19.70 | 50,400 | — | — |
| 2008-04-22 | $20.27 | $20.27 | 81,700 | — | — |
| 2008-04-21 | $22.18 | $22.18 | 42,300 | — | — |
| 2008-04-18 | $22.81 | $22.81 | 25,300 | — | — |
| 2008-04-17 | $22.89 | $22.89 | 23,600 | — | — |
| 2008-04-16 | $22.99 | $22.99 | 78,300 | — | — |
| 2008-04-15 | $21.90 | $21.90 | 63,900 | — | — |
| 2008-04-14 | $20.53 | $20.53 | 29,600 | — | — |
| 2008-04-11 | $20.64 | $20.64 | 30,600 | — | — |
| 2008-04-10 | $22.10 | $22.10 | 30,400 | — | — |
| 2008-04-09 | $21.53 | $21.53 | 35,100 | — | — |
| 2008-04-08 | $21.30 | $21.30 | 16,200 | — | — |
| 2008-04-07 | $22.00 | $22.00 | 156,100 | — | — |
| 2008-04-04 | $19.48 | $19.48 | 54,700 | — | — |
| 2008-04-03 | $18.50 | $18.50 | 55,100 | — | — |
| 2008-04-02 | $18.00 | $18.00 | 241,000 | — | — |
| 2008-04-01 | $19.08 | $19.08 | 248,700 | — | — |
| 2008-03-31 | $19.65 | $19.65 | 638,100 | — | — |
| 2008-03-28 | $20.74 | $20.74 | 106,500 | — | — |
| 2008-03-27 | $21.96 | $21.96 | 28,600 | — | — |
| 2008-03-26 | $22.30 | $22.30 | 8,200 | — | — |
| 2008-03-25 | $22.77 | $22.77 | 32,500 | — | — |
| 2008-03-24 | $23.00 | $23.00 | 54,000 | — | — |
| 2008-03-20 | $22.40 | $22.40 | 22,100 | — | — |
| 2008-03-19 | $20.90 | $20.90 | 33,400 | — | — |
| 2008-03-18 | $22.65 | $22.65 | 33,900 | — | — |
| 2008-03-17 | $20.80 | $20.80 | 10,800 | — | — |
| 2008-03-14 | $20.50 | $20.50 | 10,400 | — | — |
| 2008-03-13 | $20.92 | $20.92 | 156,400 | — | — |
| 2008-03-12 | $21.02 | $21.02 | 35,800 | — | — |
| 2008-03-11 | $22.98 | $22.98 | 28,300 | — | — |
| 2008-03-10 | $22.21 | $22.21 | 6,900 | — | — |
| 2008-03-07 | $23.86 | $23.86 | 12,100 | — | — |
| 2008-03-06 | $23.48 | $23.48 | 75,400 | — | — |
| 2008-03-05 | $25.10 | $25.10 | 98,400 | — | — |
| 2008-03-04 | $26.34 | $26.34 | 22,300 | — | — |
| 2008-03-03 | $26.82 | $26.82 | 18,100 | — | — |
| 2008-02-29 | $27.12 | $27.12 | 56,000 | — | — |
| 2008-02-28 | $27.20 | $27.20 | 25,400 | — | — |
| 2008-02-27 | $27.78 | $27.78 | 23,900 | — | — |
| 2008-02-26 | $26.45 | $26.45 | 4,900 | — | — |
| 2008-02-25 | $27.59 | $27.59 | 17,900 | — | — |
| 2008-02-22 | $26.70 | $26.70 | 11,100 | — | — |
| 2008-02-21 | $26.32 | $26.32 | 11,400 | — | — |
| 2008-02-20 | $27.34 | $27.34 | 51,500 | — | — |
| 2008-02-19 | $26.96 | $26.96 | 31,200 | — | — |
| 2008-02-15 | $25.08 | $25.08 | 192,000 | — | — |
| 2008-02-14 | $23.58 | $23.58 | 21,200 | — | — |
| 2008-02-13 | $24.00 | $24.00 | 12,800 | — | — |
| 2008-02-12 | $22.25 | $22.25 | 7,500 | — | — |
| 2008-02-11 | $22.03 | $22.03 | 19,600 | — | — |
| 2008-02-08 | $22.82 | $22.82 | 21,900 | — | — |
| 2008-02-07 | $23.00 | $23.00 | 13,200 | — | — |
| 2008-02-06 | $23.05 | $23.05 | 18,400 | — | — |
| 2008-02-05 | $22.98 | $22.98 | 31,600 | — | — |
| 2008-02-04 | $23.70 | $23.70 | 57,800 | — | — |
| 2008-02-01 | $23.00 | $23.00 | 35,000 | — | — |
| 2008-01-31 | $23.00 | $23.00 | 62,500 | — | — |
| 2008-01-30 | $23.00 | $23.00 | 55,000 | — | — |
| 2008-01-29 | $24.21 | $24.21 | 20,400 | — | — |
| 2008-01-28 | $24.87 | $24.87 | 44,100 | — | — |
| 2008-01-25 | $25.29 | $25.29 | 27,400 | — | — |
| 2008-01-24 | $25.50 | $25.50 | 63,700 | — | — |
| 2008-01-23 | $24.00 | $24.00 | 66,600 | — | — |
| 2008-01-22 | $22.98 | $22.98 | 36,400 | — | — |
| 2008-01-18 | $21.78 | $21.78 | 26,300 | — | — |
| 2008-01-17 | $21.30 | $21.30 | 33,900 | — | — |
| 2008-01-16 | $21.15 | $21.15 | 92,900 | — | — |
| 2008-01-15 | $20.03 | $20.03 | 155,200 | — | — |
| 2008-01-14 | $23.35 | $23.35 | 202,800 | — | — |
| 2008-01-11 | $26.19 | $26.19 | 21,300 | — | — |
| 2008-01-10 | $26.32 | $26.32 | 9,000 | — | — |
| 2008-01-09 | $26.10 | $26.10 | 102,100 | — | — |
| 2008-01-08 | $26.04 | $26.04 | 123,900 | — | — |
| 2008-01-07 | $25.80 | $25.80 | 110,900 | — | — |
| 2008-01-04 | $27.46 | $27.46 | 60,700 | — | — |
| 2008-01-03 | $27.81 | $27.81 | 148,000 | — | — |
| 2008-01-02 | $26.36 | $26.36 | 50,800 | — | — |