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
- 2007-12-28 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 | $23.47 | $24.78 | 396,400 | — | — |
| 2008-12-30 | $22.87 | $24.14 | 164,600 | — | — |
| 2008-12-29 | $22.23 | $23.47 | 157,900 | — | — |
| 2008-12-26 | $22.33 | $23.57 | 207,300 | — | — |
| 2008-12-24 | $21.59 | $22.79 | 113,900 | — | — |
| 2008-12-23 | $21.72 | $22.93 | 309,700 | — | — |
| 2008-12-22 | $22.35 | $23.59 | 292,400 | — | — |
| 2008-12-19 | $22.15 | $23.38 | 751,000 | — | — |
| 2008-12-18 | $22.11 | $23.34 | 506,600 | — | — |
| 2008-12-17 | $21.62 | $22.82 | 315,200 | — | — |
| 2008-12-16 | $21.83 | $23.05 | 423,900 | — | — |
| 2008-12-15 | $20.62 | $21.77 | 461,700 | — | — |
| 2008-12-12 | $21.27 | $22.45 | 501,600 | — | — |
| 2008-12-11 | $20.57 | $21.72 | 345,300 | — | — |
| 2008-12-10 | $21.13 | $21.96 | 482,600 | — | — |
| 2008-12-09 | $20.78 | $21.59 | 558,100 | — | — |
| 2008-12-08 | $20.95 | $21.77 | 637,500 | — | — |
| 2008-12-05 | $20.62 | $21.43 | 372,500 | — | — |
| 2008-12-04 | $20.24 | $21.03 | 415,500 | — | — |
| 2008-12-03 | $20.62 | $21.43 | 342,600 | — | — |
| 2008-12-02 | $20.11 | $20.90 | 523,300 | — | — |
| 2008-12-01 | $19.85 | $20.63 | 514,800 | — | — |
| 2008-11-28 | $20.66 | $21.47 | 163,900 | — | — |
| 2008-11-26 | $20.06 | $20.85 | 411,200 | — | — |
| 2008-11-25 | $19.34 | $20.10 | 366,800 | — | — |
| 2008-11-24 | $19.24 | $19.99 | 434,800 | — | — |
| 2008-11-21 | $18.32 | $19.04 | 740,200 | — | — |
| 2008-11-20 | $18.03 | $18.74 | 382,100 | — | — |
| 2008-11-19 | $19.75 | $20.52 | 501,300 | — | — |
| 2008-11-18 | $19.99 | $20.77 | 474,500 | — | — |
| 2008-11-17 | $19.73 | $20.50 | 300,100 | — | — |
| 2008-11-14 | $19.41 | $20.17 | 254,900 | — | — |
| 2008-11-13 | $20.05 | $20.84 | 340,800 | — | — |
| 2008-11-12 | $18.62 | $19.35 | 156,300 | — | — |
| 2008-11-11 | $19.37 | $20.13 | 208,100 | — | — |
| 2008-11-10 | $19.38 | $20.14 | 228,900 | — | — |
| 2008-11-07 | $20.11 | $20.90 | 169,200 | — | — |
| 2008-11-06 | $19.50 | $20.26 | 269,700 | — | — |
| 2008-11-05 | $19.57 | $20.34 | 290,000 | — | — |
| 2008-11-04 | $19.59 | $20.36 | 481,100 | — | — |
| 2008-11-03 | $20.18 | $20.97 | 814,300 | — | — |
| 2008-10-31 | $19.54 | $20.31 | 991,200 | — | — |
| 2008-10-30 | $18.42 | $19.14 | 659,700 | — | — |
| 2008-10-29 | $17.86 | $18.56 | 463,200 | — | — |
| 2008-10-28 | $18.43 | $19.15 | 444,300 | — | — |
| 2008-10-27 | $17.24 | $17.92 | 377,900 | — | — |
| 2008-10-24 | $17.79 | $18.49 | 373,600 | — | — |
| 2008-10-23 | $18.62 | $19.35 | 622,100 | — | — |
| 2008-10-22 | $18.62 | $19.35 | 738,600 | — | — |
| 2008-10-21 | $20.63 | $21.44 | 237,900 | — | — |
| 2008-10-20 | $21.65 | $22.50 | 228,300 | — | — |
| 2008-10-17 | $20.08 | $20.87 | 244,600 | — | — |
| 2008-10-16 | $20.65 | $21.46 | 492,200 | — | — |
| 2008-10-15 | $19.16 | $19.91 | 286,800 | — | — |
| 2008-10-14 | $20.03 | $20.82 | 489,200 | — | — |
| 2008-10-13 | $20.29 | $21.09 | 196,800 | — | — |
| 2008-10-10 | $18.71 | $19.44 | 962,500 | — | — |
| 2008-10-09 | $18.26 | $18.98 | 555,000 | — | — |
| 2008-10-08 | $20.36 | $21.16 | 688,000 | — | — |
| 2008-10-07 | $22.08 | $22.95 | 293,300 | — | — |
| 2008-10-06 | $23.61 | $24.54 | 484,600 | — | — |
| 2008-10-03 | $24.57 | $25.53 | 297,900 | — | — |
| 2008-10-02 | $24.81 | $25.78 | 196,900 | — | — |
| 2008-10-01 | $25.49 | $26.49 | 257,000 | — | — |
| 2008-09-30 | $25.13 | $26.12 | 330,000 | — | — |
| 2008-09-29 | $24.80 | $25.77 | 497,400 | — | — |
| 2008-09-26 | $26.04 | $27.06 | 549,300 | — | — |
| 2008-09-25 | $26.15 | $27.17 | 335,300 | — | — |
| 2008-09-24 | $26.00 | $27.02 | 130,800 | — | — |
| 2008-09-23 | $26.15 | $27.17 | 208,000 | — | — |
| 2008-09-22 | $26.08 | $27.10 | 252,000 | — | — |
| 2008-09-19 | $26.22 | $27.25 | 648,400 | — | — |
| 2008-09-18 | $25.46 | $26.46 | 630,600 | — | — |
| 2008-09-17 | $24.61 | $25.57 | 896,900 | — | — |
| 2008-09-16 | $25.81 | $26.82 | 502,300 | — | — |
| 2008-09-15 | $25.54 | $26.54 | 158,000 | — | — |
| 2008-09-12 | $26.14 | $27.16 | 213,300 | — | — |
| 2008-09-11 | $25.75 | $26.76 | 1,516,500 | — | — |
| 2008-09-10 | $25.57 | $26.23 | 418,500 | — | — |
| 2008-09-09 | $25.51 | $26.17 | 331,400 | — | — |
| 2008-09-08 | $25.92 | $26.59 | 288,600 | — | — |
| 2008-09-05 | $25.36 | $26.01 | 283,000 | — | — |
| 2008-09-04 | $25.64 | $26.30 | 310,100 | — | — |
| 2008-09-03 | $26.00 | $26.67 | 239,100 | — | — |
| 2008-09-02 | $26.17 | $26.84 | 193,300 | — | — |
| 2008-08-29 | $26.30 | $26.98 | 164,500 | — | — |
| 2008-08-28 | $26.14 | $26.81 | 243,400 | — | — |
| 2008-08-27 | $25.77 | $26.43 | 266,600 | — | — |
| 2008-08-26 | $25.28 | $25.93 | 273,200 | — | — |
| 2008-08-25 | $25.08 | $25.73 | 190,100 | — | — |
| 2008-08-22 | $25.15 | $25.80 | 120,200 | — | — |
| 2008-08-21 | $25.00 | $25.64 | 248,700 | — | — |
| 2008-08-20 | $25.19 | $25.84 | 171,200 | — | — |
| 2008-08-19 | $25.33 | $25.98 | 387,700 | — | — |
| 2008-08-18 | $25.51 | $26.17 | 236,800 | — | — |
| 2008-08-15 | $25.44 | $26.10 | 606,000 | — | — |
| 2008-08-14 | $24.80 | $25.44 | 345,700 | — | — |
| 2008-08-13 | $24.52 | $25.15 | 420,100 | — | — |
| 2008-08-12 | $24.29 | $24.92 | 268,000 | — | — |
| 2008-08-11 | $24.39 | $25.02 | 547,600 | — | — |
| 2008-08-08 | $24.05 | $24.67 | 237,500 | — | — |
| 2008-08-07 | $23.74 | $24.35 | 268,500 | — | — |
| 2008-08-06 | $24.02 | $24.64 | 348,400 | — | — |
| 2008-08-05 | $24.10 | $24.72 | 912,700 | — | — |
| 2008-08-04 | $24.15 | $24.77 | 385,100 | — | — |
| 2008-08-01 | $24.37 | $25.00 | 193,200 | — | — |
| 2008-07-31 | $24.77 | $25.41 | 331,300 | — | — |
| 2008-07-30 | $24.25 | $24.88 | 284,600 | — | — |
| 2008-07-29 | $24.12 | $24.74 | 232,800 | — | — |
| 2008-07-28 | $23.86 | $24.48 | 179,500 | — | — |
| 2008-07-25 | $24.36 | $24.99 | 211,500 | — | — |
| 2008-07-24 | $24.48 | $25.11 | 212,500 | — | — |
| 2008-07-23 | $24.74 | $25.38 | 186,500 | — | — |
| 2008-07-22 | $24.89 | $25.53 | 231,500 | — | — |
| 2008-07-21 | $24.80 | $25.44 | 454,200 | — | — |
| 2008-07-18 | $24.47 | $25.10 | 101,000 | — | — |
| 2008-07-17 | $24.50 | $25.13 | 178,000 | — | — |
| 2008-07-16 | $24.36 | $24.99 | 206,100 | — | — |
| 2008-07-15 | $24.42 | $25.05 | 216,800 | — | — |
| 2008-07-14 | $24.89 | $25.53 | 96,900 | — | — |
| 2008-07-11 | $25.00 | $25.64 | 270,900 | — | — |
| 2008-07-10 | $25.00 | $25.64 | 189,500 | — | — |
| 2008-07-09 | $25.11 | $25.76 | 178,700 | — | — |
| 2008-07-08 | $24.73 | $25.37 | 170,200 | — | — |
| 2008-07-07 | $24.24 | $24.87 | 162,200 | — | — |
| 2008-07-03 | $24.65 | $25.29 | 84,200 | — | — |
| 2008-07-02 | $25.11 | $25.76 | 143,900 | — | — |
| 2008-07-01 | $25.47 | $26.13 | 338,200 | — | — |
| 2008-06-30 | $25.42 | $26.08 | 298,700 | — | — |
| 2008-06-27 | $25.26 | $25.91 | 249,900 | — | — |
| 2008-06-26 | $25.74 | $26.40 | 140,800 | — | — |
| 2008-06-25 | $26.10 | $26.77 | 177,200 | — | — |
| 2008-06-24 | $25.86 | $26.53 | 159,500 | — | — |
| 2008-06-23 | $26.47 | $27.15 | 133,000 | — | — |
| 2008-06-20 | $26.30 | $26.98 | 246,200 | — | — |
| 2008-06-19 | $26.50 | $27.18 | 116,600 | — | — |
| 2008-06-18 | $26.51 | $27.19 | 97,000 | — | — |
| 2008-06-17 | $26.55 | $27.23 | 111,100 | — | — |
| 2008-06-16 | $26.64 | $27.33 | 118,800 | — | — |
| 2008-06-13 | $26.65 | $27.34 | 126,900 | — | — |
| 2008-06-12 | $26.47 | $27.15 | 119,100 | — | — |
| 2008-06-11 | $26.40 | $27.08 | 148,100 | — | — |
| 2008-06-10 | $26.72 | $27.07 | 226,600 | — | — |
| 2008-06-09 | $26.25 | $26.59 | 151,400 | — | — |
| 2008-06-06 | $26.00 | $26.34 | 109,100 | — | — |
| 2008-06-05 | $26.49 | $26.84 | 138,000 | — | — |
| 2008-06-04 | $26.40 | $26.75 | 133,700 | — | — |
| 2008-06-03 | $26.15 | $26.49 | 175,000 | — | — |
| 2008-06-02 | $26.42 | $26.77 | 140,700 | — | — |
| 2008-05-30 | $26.51 | $26.86 | 249,300 | — | — |
| 2008-05-29 | $26.47 | $26.82 | 197,200 | — | — |
| 2008-05-28 | $26.05 | $26.39 | 200,800 | — | — |
| 2008-05-27 | $25.95 | $26.29 | 259,400 | — | — |
| 2008-05-23 | $26.03 | $26.37 | 412,400 | — | — |
| 2008-05-22 | $25.56 | $25.90 | 211,600 | — | — |
| 2008-05-21 | $25.25 | $25.58 | 153,100 | — | — |
| 2008-05-20 | $25.08 | $25.41 | 382,900 | — | — |
| 2008-05-19 | $24.44 | $24.76 | 205,900 | — | — |
| 2008-05-16 | $24.14 | $24.46 | 255,200 | — | — |
| 2008-05-15 | $24.44 | $24.76 | 117,300 | — | — |
| 2008-05-14 | $24.65 | $24.97 | 508,500 | — | — |
| 2008-05-13 | $24.71 | $25.03 | 285,000 | — | — |
| 2008-05-12 | $24.09 | $24.41 | 225,700 | — | — |
| 2008-05-09 | $23.78 | $24.09 | 2,486,500 | — | — |
| 2008-05-08 | $24.67 | $24.99 | 155,300 | — | — |
| 2008-05-07 | $24.82 | $25.15 | 295,500 | — | — |
| 2008-05-06 | $24.96 | $25.29 | 271,200 | — | — |
| 2008-05-05 | $24.90 | $25.23 | 592,600 | — | — |
| 2008-05-02 | $24.69 | $25.01 | 331,600 | — | — |
| 2008-05-01 | $24.80 | $25.13 | 334,800 | — | — |
| 2008-04-30 | $24.82 | $25.15 | 247,000 | — | — |
| 2008-04-29 | $25.10 | $25.43 | 79,400 | — | — |
| 2008-04-28 | $25.36 | $25.69 | 296,000 | — | — |
| 2008-04-25 | $25.32 | $25.65 | 155,100 | — | — |
| 2008-04-24 | $25.65 | $25.99 | 134,800 | — | — |
| 2008-04-23 | $25.49 | $25.82 | 95,100 | — | — |
| 2008-04-22 | $25.15 | $25.48 | 270,200 | — | — |
| 2008-04-21 | $25.52 | $25.85 | 146,500 | — | — |
| 2008-04-18 | $25.92 | $26.26 | 234,100 | — | — |
| 2008-04-17 | $25.89 | $26.23 | 126,800 | — | — |
| 2008-04-16 | $26.04 | $26.38 | 223,400 | — | — |
| 2008-04-15 | $25.88 | $26.22 | 97,700 | — | — |
| 2008-04-14 | $25.44 | $25.77 | 114,400 | — | — |
| 2008-04-11 | $25.65 | $25.99 | 194,400 | — | — |
| 2008-04-10 | $25.76 | $26.10 | 205,000 | — | — |
| 2008-04-09 | $25.68 | $26.02 | 238,000 | — | — |
| 2008-04-08 | $25.72 | $26.06 | 212,700 | — | — |
| 2008-04-07 | $25.79 | $26.13 | 203,900 | — | — |
| 2008-04-04 | $25.41 | $25.74 | 193,800 | — | — |
| 2008-04-03 | $25.61 | $25.95 | 202,700 | — | — |
| 2008-04-02 | $25.61 | $25.95 | 257,400 | — | — |
| 2008-04-01 | $25.03 | $25.36 | 226,100 | — | — |
| 2008-03-31 | $24.37 | $24.69 | 378,500 | — | — |
| 2008-03-28 | $24.42 | $24.74 | 284,100 | — | — |
| 2008-03-27 | $24.80 | $25.13 | 155,800 | — | — |
| 2008-03-26 | $24.61 | $24.93 | 278,400 | — | — |
| 2008-03-25 | $24.67 | $24.99 | 253,800 | — | — |
| 2008-03-24 | $24.52 | $24.84 | 211,500 | — | — |
| 2008-03-20 | $24.26 | $24.58 | 625,800 | — | — |
| 2008-03-19 | $24.22 | $24.54 | 207,900 | — | — |
| 2008-03-18 | $24.67 | $24.99 | 378,100 | — | — |
| 2008-03-17 | $24.23 | $24.55 | 421,400 | — | — |
| 2008-03-14 | $24.96 | $25.29 | 225,800 | — | — |
| 2008-03-13 | $25.37 | $25.70 | 236,200 | — | — |
| 2008-03-12 | $25.02 | $25.35 | 292,800 | — | — |
| 2008-03-11 | $25.49 | $25.49 | 250,300 | — | — |
| 2008-03-10 | $25.20 | $25.20 | 184,100 | — | — |
| 2008-03-07 | $25.55 | $25.55 | 178,900 | — | — |
| 2008-03-06 | $25.49 | $25.49 | 300,900 | — | — |
| 2008-03-05 | $25.60 | $25.60 | 199,600 | — | — |
| 2008-03-04 | $25.65 | $25.65 | 167,600 | — | — |
| 2008-03-03 | $25.33 | $25.33 | 272,500 | — | — |
| 2008-02-29 | $25.79 | $25.79 | 316,000 | — | — |
| 2008-02-28 | $26.30 | $26.30 | 361,100 | — | — |
| 2008-02-27 | $26.70 | $26.70 | 436,700 | — | — |
| 2008-02-26 | $27.51 | $27.51 | 168,700 | — | — |
| 2008-02-25 | $27.71 | $27.71 | 135,600 | — | — |
| 2008-02-22 | $27.69 | $27.69 | 182,500 | — | — |
| 2008-02-21 | $27.43 | $27.43 | 215,500 | — | — |
| 2008-02-20 | $27.70 | $27.70 | 108,700 | — | — |
| 2008-02-19 | $27.52 | $27.52 | 147,900 | — | — |
| 2008-02-15 | $27.54 | $27.54 | 163,100 | — | — |
| 2008-02-14 | $27.42 | $27.42 | 268,600 | — | — |
| 2008-02-13 | $27.90 | $27.90 | 198,900 | — | — |
| 2008-02-12 | $28.06 | $28.06 | 301,500 | — | — |
| 2008-02-11 | $28.26 | $28.26 | 259,700 | — | — |
| 2008-02-08 | $28.99 | $28.99 | 163,900 | — | — |
| 2008-02-07 | $29.08 | $29.08 | 229,900 | — | — |
| 2008-02-06 | $28.97 | $28.97 | 195,600 | — | — |
| 2008-02-05 | $28.69 | $28.69 | 189,300 | — | — |
| 2008-02-04 | $29.32 | $29.32 | 167,400 | — | — |
| 2008-02-01 | $29.00 | $29.00 | 200,400 | — | — |
| 2008-01-31 | $28.90 | $28.90 | 220,300 | — | — |
| 2008-01-30 | $28.34 | $28.34 | 147,600 | — | — |
| 2008-01-29 | $28.31 | $28.31 | 211,100 | — | — |
| 2008-01-28 | $28.36 | $28.36 | 342,700 | — | — |
| 2008-01-25 | $27.84 | $27.84 | 334,000 | — | — |
| 2008-01-24 | $27.91 | $27.91 | 600,700 | — | — |
| 2008-01-23 | $27.90 | $27.90 | 448,800 | — | — |
| 2008-01-22 | $27.44 | $27.44 | 397,200 | — | — |
| 2008-01-18 | $28.40 | $28.40 | 506,700 | — | — |
| 2008-01-17 | $28.76 | $28.76 | 208,000 | — | — |
| 2008-01-16 | $28.90 | $28.90 | 235,100 | — | — |
| 2008-01-15 | $28.70 | $28.70 | 1,042,100 | — | — |
| 2008-01-14 | $28.78 | $28.78 | 317,800 | — | — |
| 2008-01-11 | $28.88 | $28.88 | 217,600 | — | — |
| 2008-01-10 | $29.31 | $29.31 | 250,000 | — | — |
| 2008-01-09 | $29.07 | $29.07 | 182,300 | — | — |
| 2008-01-08 | $28.69 | $28.69 | 188,900 | — | — |
| 2008-01-07 | $29.04 | $29.04 | 389,400 | — | — |
| 2008-01-04 | $28.45 | $28.45 | 294,300 | — | — |
| 2008-01-03 | $28.53 | $28.53 | 252,900 | — | — |
| 2008-01-02 | $29.03 | $29.03 | 166,400 | — | — |