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
- 2008-06-12 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 | $22.65 | $25.46 | 20,200 | — | — |
| 2008-12-30 | $22.14 | $24.89 | 20,767 | — | — |
| 2008-12-29 | $21.72 | $24.42 | 22,067 | — | — |
| 2008-12-26 | $22.62 | $25.43 | 37,167 | — | — |
| 2008-12-24 | $23.64 | $25.30 | 9,967 | — | — |
| 2008-12-23 | $23.25 | $24.88 | 34,267 | — | — |
| 2008-12-22 | $24.57 | $26.29 | 66,333 | — | — |
| 2008-12-19 | $25.44 | $27.22 | 43,100 | — | — |
| 2008-12-18 | $24.57 | $26.29 | 24,867 | — | — |
| 2008-12-17 | $24.42 | $26.13 | 24,000 | — | — |
| 2008-12-16 | $24.87 | $25.59 | 32,633 | — | — |
| 2008-12-15 | $23.25 | $23.92 | 37,900 | — | — |
| 2008-12-12 | $23.04 | $23.70 | 24,333 | — | — |
| 2008-12-11 | $21.75 | $22.38 | 31,633 | — | — |
| 2008-12-10 | $20.43 | $21.02 | 19,333 | — | — |
| 2008-12-09 | $20.25 | $20.83 | 18,000 | — | — |
| 2008-12-08 | $20.64 | $21.23 | 29,200 | — | — |
| 2008-12-05 | $20.52 | $21.11 | 32,100 | — | — |
| 2008-12-04 | $19.89 | $20.46 | 20,400 | — | — |
| 2008-12-03 | $20.67 | $21.26 | 7,433 | — | — |
| 2008-12-02 | $20.58 | $21.17 | 12,233 | — | — |
| 2008-12-01 | $20.31 | $20.89 | 17,367 | — | — |
| 2008-11-28 | $21.99 | $22.62 | 9,667 | — | — |
| 2008-11-26 | $21.00 | $21.60 | 14,033 | — | — |
| 2008-11-25 | $19.80 | $20.37 | 39,533 | — | — |
| 2008-11-24 | $20.88 | $21.48 | 29,000 | — | — |
| 2008-11-21 | $20.61 | $21.20 | 26,833 | — | — |
| 2008-11-20 | $19.80 | $20.37 | 28,200 | — | — |
| 2008-11-19 | $17.94 | $18.46 | 49,967 | — | — |
| 2008-11-18 | $19.20 | $19.75 | 11,767 | — | — |
| 2008-11-17 | $19.29 | $19.84 | 6,933 | — | — |
| 2008-11-14 | $19.83 | $20.40 | 26,300 | — | — |
| 2008-11-13 | $20.16 | $20.74 | 19,733 | — | — |
| 2008-11-12 | $18.24 | $18.76 | 12,300 | — | — |
| 2008-11-11 | $19.05 | $19.60 | 21,133 | — | — |
| 2008-11-10 | $19.80 | $20.37 | 13,833 | — | — |
| 2008-11-07 | $20.19 | $20.77 | 15,967 | — | — |
| 2008-11-06 | $20.49 | $21.08 | 11,800 | — | — |
| 2008-11-05 | $22.08 | $22.71 | 20,033 | — | — |
| 2008-11-04 | $22.86 | $23.52 | 18,033 | — | — |
| 2008-11-03 | $21.06 | $21.67 | 11,867 | — | — |
| 2008-10-31 | $20.40 | $20.99 | 20,633 | — | — |
| 2008-10-30 | $18.99 | $19.54 | 22,033 | — | — |
| 2008-10-29 | $18.27 | $18.80 | 52,867 | — | — |
| 2008-10-28 | $17.55 | $18.05 | 106,967 | — | — |
| 2008-10-27 | $17.49 | $17.99 | 42,533 | — | — |
| 2008-10-24 | $18.18 | $18.70 | 56,967 | — | — |
| 2008-10-23 | $20.43 | $21.02 | 61,633 | — | — |
| 2008-10-22 | $21.81 | $22.44 | 20,467 | — | — |
| 2008-10-21 | $23.28 | $23.95 | 16,833 | — | — |
| 2008-10-20 | $23.91 | $24.60 | 14,800 | — | — |
| 2008-10-17 | $23.31 | $23.98 | 39,400 | — | — |
| 2008-10-16 | $24.45 | $25.15 | 35,367 | — | — |
| 2008-10-15 | $21.54 | $22.16 | 26,200 | — | — |
| 2008-10-14 | $23.88 | $24.57 | 35,200 | — | — |
| 2008-10-13 | $22.17 | $22.81 | 23,933 | — | — |
| 2008-10-10 | $16.77 | $17.25 | 39,767 | — | — |
| 2008-10-09 | $18.00 | $18.52 | 33,900 | — | — |
| 2008-10-08 | $20.46 | $21.05 | 38,100 | — | — |
| 2008-10-07 | $21.48 | $22.10 | 19,067 | — | — |
| 2008-10-06 | $22.65 | $23.30 | 23,133 | — | — |
| 2008-10-03 | $23.70 | $24.38 | 30,167 | — | — |
| 2008-10-02 | $25.50 | $26.23 | 57,400 | — | — |
| 2008-10-01 | $29.07 | $29.91 | 77,900 | — | — |
| 2008-09-30 | $30.15 | $31.02 | 254,233 | — | — |
| 2008-09-29 | $28.50 | $29.32 | 89,667 | — | — |
| 2008-09-26 | $27.69 | $28.49 | 32,567 | — | — |
| 2008-09-25 | $26.55 | $27.31 | 11,967 | — | — |
| 2008-09-24 | $26.91 | $27.68 | 31,600 | — | — |
| 2008-09-23 | $27.00 | $27.78 | 18,867 | — | — |
| 2008-09-22 | $27.42 | $28.21 | 32,867 | — | — |
| 2008-09-19 | $27.00 | $27.78 | 11,667 | — | — |
| 2008-09-18 | $25.14 | $25.86 | 31,433 | — | — |
| 2008-09-17 | $26.94 | $27.71 | 59,933 | — | — |
| 2008-09-16 | $28.50 | $29.32 | 36,933 | — | — |
| 2008-09-15 | $28.80 | $29.63 | 24,800 | — | — |
| 2008-09-12 | $29.25 | $30.09 | 6,133 | — | — |
| 2008-09-11 | $30.45 | $31.33 | 4,333 | — | — |
| 2008-09-10 | $30.39 | $31.26 | 14,933 | — | — |
| 2008-09-09 | $30.90 | $31.79 | 24,300 | — | — |
| 2008-09-08 | $32.25 | $33.18 | 5,867 | — | — |
| 2008-09-05 | $33.27 | $33.27 | 10,800 | — | — |
| 2008-09-04 | $32.76 | $32.76 | 10,867 | — | — |
| 2008-09-03 | $33.60 | $33.60 | 5,000 | — | — |
| 2008-09-02 | $33.00 | $33.00 | 8,100 | — | — |
| 2008-08-29 | $33.45 | $33.45 | 7,200 | — | — |
| 2008-08-28 | $33.33 | $33.33 | 20,400 | — | — |
| 2008-08-27 | $31.35 | $31.35 | 4,867 | — | — |
| 2008-08-26 | $30.30 | $30.30 | 16,800 | — | — |
| 2008-08-25 | $31.50 | $31.50 | 11,533 | — | — |
| 2008-08-22 | $31.83 | $31.83 | 9,900 | — | — |
| 2008-08-21 | $32.22 | $32.22 | 3,033 | — | — |
| 2008-08-20 | $32.04 | $32.04 | 8,900 | — | — |
| 2008-08-19 | $32.70 | $32.70 | 14,200 | — | — |
| 2008-08-18 | $31.41 | $31.41 | 17,233 | — | — |
| 2008-08-15 | $31.83 | $31.83 | 22,467 | — | — |
| 2008-08-14 | $30.63 | $30.63 | 28,033 | — | — |
| 2008-08-13 | $29.64 | $29.64 | 25,833 | — | — |
| 2008-08-12 | $29.82 | $29.82 | 39,133 | — | — |
| 2008-08-11 | $29.34 | $29.34 | 9,533 | — | — |
| 2008-08-08 | $28.50 | $28.50 | 11,000 | — | — |
| 2008-08-07 | $29.31 | $29.31 | 5,567 | — | — |
| 2008-08-06 | $29.25 | $29.25 | 10,233 | — | — |
| 2008-08-05 | $29.49 | $29.49 | 12,033 | — | — |
| 2008-08-04 | $29.13 | $29.13 | 4,567 | — | — |
| 2008-08-01 | $29.64 | $29.64 | 4,133 | — | — |
| 2008-07-31 | $28.92 | $28.92 | 7,300 | — | — |
| 2008-07-30 | $27.45 | $27.45 | 4,700 | — | — |
| 2008-07-29 | $27.09 | $27.09 | 13,767 | — | — |
| 2008-07-28 | $27.36 | $27.36 | 1,300 | — | — |
| 2008-07-25 | $27.75 | $27.75 | 3,300 | — | — |
| 2008-07-24 | $27.78 | $27.78 | 41,233 | — | — |
| 2008-07-23 | $27.75 | $27.75 | 15,733 | — | — |
| 2008-07-22 | $27.48 | $27.48 | 9,967 | — | — |
| 2008-07-21 | $27.33 | $27.33 | 13,833 | — | — |
| 2008-07-18 | $26.34 | $26.34 | 8,500 | — | — |
| 2008-07-17 | $25.53 | $25.53 | 14,400 | — | — |
| 2008-07-16 | $25.47 | $25.47 | 14,633 | — | — |
| 2008-07-15 | $24.36 | $24.36 | 103,167 | — | — |
| 2008-07-14 | $26.55 | $26.55 | 18,733 | — | — |
| 2008-07-11 | $27.78 | $27.78 | 10,800 | — | — |
| 2008-07-10 | $27.30 | $27.30 | 10,033 | — | — |
| 2008-07-09 | $27.00 | $27.00 | 59,233 | — | — |
| 2008-07-08 | $28.77 | $28.77 | 15,833 | — | — |
| 2008-07-07 | $29.82 | $29.82 | 21,567 | — | — |
| 2008-07-03 | $29.40 | $29.40 | 16,567 | — | — |
| 2008-07-02 | $30.45 | $30.45 | 9,633 | — | — |
| 2008-07-01 | $30.75 | $30.75 | 105,033 | — | — |
| 2008-06-30 | $30.87 | $30.87 | 64,067 | — | — |
| 2008-06-27 | $30.78 | $30.78 | 10,333 | — | — |
| 2008-06-26 | $30.84 | $30.84 | 83,367 | — | — |
| 2008-06-25 | $32.10 | $32.10 | 28,500 | — | — |
| 2008-06-24 | $32.70 | $32.70 | 34,100 | — | — |
| 2008-06-23 | $32.73 | $32.73 | 37,667 | — | — |
| 2008-06-20 | $32.70 | $32.70 | 142,467 | — | — |
| 2008-06-19 | $33.81 | $33.81 | 199,033 | — | — |
| 2008-06-18 | $35.10 | $35.10 | 91,467 | — | — |
| 2008-06-17 | $37.35 | $37.35 | 30,400 | — | — |
| 2008-06-16 | $37.20 | $37.20 | 39,233 | — | — |
| 2008-06-13 | $36.75 | $36.75 | 125,700 | — | — |
| 2008-06-12 | $36.36 | $36.36 | 1,304,467 | — | — |