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
- 1995-10-13 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 | $17.97 | $19.24 | 533,700 | — | — |
| 2008-12-30 | $17.11 | $18.32 | 354,900 | — | — |
| 2008-12-29 | $16.34 | $17.50 | 342,300 | — | — |
| 2008-12-26 | $16.78 | $17.97 | 386,300 | — | — |
| 2008-12-24 | $16.73 | $17.92 | 194,800 | — | — |
| 2008-12-23 | $16.61 | $17.79 | 645,200 | — | — |
| 2008-12-22 | $16.56 | $17.73 | 417,200 | — | — |
| 2008-12-19 | $17.11 | $18.32 | 902,100 | — | — |
| 2008-12-18 | $16.62 | $17.80 | 553,600 | — | — |
| 2008-12-17 | $16.82 | $18.01 | 653,700 | — | — |
| 2008-12-16 | $16.39 | $17.55 | 770,900 | — | — |
| 2008-12-15 | $15.49 | $16.59 | 586,000 | — | — |
| 2008-12-12 | $15.89 | $17.02 | 701,900 | — | — |
| 2008-12-11 | $15.57 | $16.67 | 556,300 | — | — |
| 2008-12-10 | $16.95 | $18.15 | 601,100 | — | — |
| 2008-12-09 | $16.37 | $17.53 | 602,700 | — | — |
| 2008-12-08 | $17.01 | $18.22 | 940,500 | — | — |
| 2008-12-05 | $17.49 | $18.73 | 976,200 | — | — |
| 2008-12-04 | $17.00 | $18.20 | 762,500 | — | — |
| 2008-12-03 | $17.97 | $19.24 | 613,900 | — | — |
| 2008-12-02 | $17.48 | $18.72 | 578,900 | — | — |
| 2008-12-01 | $16.84 | $18.03 | 507,300 | — | — |
| 2008-11-28 | $17.23 | $18.45 | 123,400 | — | — |
| 2008-11-26 | $16.66 | $17.84 | 663,300 | — | — |
| 2008-11-25 | $16.22 | $17.37 | 616,200 | — | — |
| 2008-11-24 | $14.57 | $15.60 | 744,500 | — | — |
| 2008-11-21 | $13.79 | $14.77 | 776,900 | — | — |
| 2008-11-20 | $13.36 | $14.31 | 773,700 | — | — |
| 2008-11-19 | $14.14 | $15.00 | 537,000 | — | — |
| 2008-11-18 | $15.13 | $16.05 | 335,500 | — | — |
| 2008-11-17 | $15.02 | $15.94 | 228,100 | — | — |
| 2008-11-14 | $15.48 | $16.42 | 459,000 | — | — |
| 2008-11-13 | $15.69 | $16.65 | 489,600 | — | — |
| 2008-11-12 | $14.96 | $15.87 | 396,400 | — | — |
| 2008-11-11 | $16.28 | $17.27 | 214,500 | — | — |
| 2008-11-10 | $16.62 | $17.63 | 184,700 | — | — |
| 2008-11-07 | $17.00 | $18.04 | 227,000 | — | — |
| 2008-11-06 | $16.88 | $17.91 | 224,400 | — | — |
| 2008-11-05 | $17.28 | $18.33 | 331,200 | — | — |
| 2008-11-04 | $17.84 | $18.93 | 487,100 | — | — |
| 2008-11-03 | $18.29 | $19.41 | 518,500 | — | — |
| 2008-10-31 | $17.41 | $18.47 | 538,500 | — | — |
| 2008-10-30 | $16.52 | $17.53 | 385,100 | — | — |
| 2008-10-29 | $16.10 | $17.08 | 884,300 | — | — |
| 2008-10-28 | $16.25 | $17.24 | 760,100 | — | — |
| 2008-10-27 | $15.72 | $16.68 | 477,100 | — | — |
| 2008-10-24 | $16.22 | $17.21 | 543,000 | — | — |
| 2008-10-23 | $16.50 | $17.51 | 714,700 | — | — |
| 2008-10-22 | $16.30 | $17.29 | 580,700 | — | — |
| 2008-10-21 | $17.62 | $18.70 | 419,800 | — | — |
| 2008-10-20 | $18.07 | $19.17 | 346,100 | — | — |
| 2008-10-17 | $17.77 | $18.85 | 530,400 | — | — |
| 2008-10-16 | $17.75 | $18.83 | 640,000 | — | — |
| 2008-10-15 | $16.64 | $17.66 | 611,700 | — | — |
| 2008-10-14 | $17.25 | $18.30 | 727,100 | — | — |
| 2008-10-13 | $17.99 | $19.09 | 947,100 | — | — |
| 2008-10-10 | $17.34 | $18.40 | 1,808,200 | — | — |
| 2008-10-09 | $18.07 | $19.17 | 632,200 | — | — |
| 2008-10-08 | $19.00 | $20.16 | 1,056,800 | — | — |
| 2008-10-07 | $18.90 | $20.05 | 1,001,900 | — | — |
| 2008-10-06 | $19.58 | $20.77 | 1,996,900 | — | — |
| 2008-10-03 | $21.28 | $22.58 | 893,900 | — | — |
| 2008-10-02 | $22.19 | $23.54 | 395,400 | — | — |
| 2008-10-01 | $23.39 | $24.82 | 382,100 | — | — |
| 2008-09-30 | $23.33 | $24.75 | 589,700 | — | — |
| 2008-09-29 | $22.95 | $24.35 | 604,000 | — | — |
| 2008-09-26 | $23.70 | $25.15 | 333,000 | — | — |
| 2008-09-25 | $24.05 | $25.52 | 395,000 | — | — |
| 2008-09-24 | $24.20 | $25.68 | 239,700 | — | — |
| 2008-09-23 | $24.77 | $26.28 | 202,300 | — | — |
| 2008-09-22 | $24.75 | $26.26 | 363,500 | — | — |
| 2008-09-19 | $25.87 | $27.45 | 1,533,400 | — | — |
| 2008-09-18 | $24.00 | $25.46 | 1,664,600 | — | — |
| 2008-09-17 | $22.31 | $23.67 | 542,400 | — | — |
| 2008-09-16 | $22.99 | $24.39 | 767,500 | — | — |
| 2008-09-15 | $22.88 | $24.28 | 590,900 | — | — |
| 2008-09-12 | $22.90 | $24.30 | 461,000 | — | — |
| 2008-09-11 | $23.96 | $25.42 | 451,600 | — | — |
| 2008-09-10 | $23.87 | $25.33 | 557,200 | — | — |
| 2008-09-09 | $24.15 | $25.62 | 419,800 | — | — |
| 2008-09-08 | $24.68 | $26.19 | 782,900 | — | — |
| 2008-09-05 | $22.95 | $24.35 | 671,200 | — | — |
| 2008-09-04 | $23.38 | $24.81 | 556,700 | — | — |
| 2008-09-03 | $24.47 | $25.96 | 557,900 | — | — |
| 2008-09-02 | $24.59 | $26.09 | 588,800 | — | — |
| 2008-08-29 | $24.26 | $25.74 | 294,800 | — | — |
| 2008-08-28 | $24.37 | $25.86 | 315,800 | — | — |
| 2008-08-27 | $24.34 | $25.83 | 389,600 | — | — |
| 2008-08-26 | $24.19 | $25.67 | 423,800 | — | — |
| 2008-08-25 | $24.04 | $25.51 | 418,400 | — | — |
| 2008-08-22 | $23.35 | $24.77 | 307,200 | — | — |
| 2008-08-21 | $22.70 | $24.09 | 307,700 | — | — |
| 2008-08-20 | $23.17 | $24.58 | 256,200 | — | — |
| 2008-08-19 | $22.84 | $24.23 | 264,700 | — | — |
| 2008-08-18 | $23.82 | $25.27 | 261,400 | — | — |
| 2008-08-15 | $24.31 | $25.79 | 572,000 | — | — |
| 2008-08-14 | $23.64 | $25.08 | 549,900 | — | — |
| 2008-08-13 | $23.68 | $24.99 | 312,100 | — | — |
| 2008-08-12 | $23.49 | $24.79 | 584,400 | — | — |
| 2008-08-11 | $24.43 | $25.78 | 690,300 | — | — |
| 2008-08-08 | $23.52 | $24.82 | 720,500 | — | — |
| 2008-08-07 | $22.26 | $23.49 | 264,700 | — | — |
| 2008-08-06 | $22.48 | $23.72 | 334,900 | — | — |
| 2008-08-05 | $22.55 | $23.79 | 531,500 | — | — |
| 2008-08-04 | $21.30 | $22.48 | 489,800 | — | — |
| 2008-08-01 | $21.74 | $22.94 | 427,900 | — | — |
| 2008-07-31 | $22.08 | $23.30 | 855,200 | — | — |
| 2008-07-30 | $22.23 | $23.46 | 820,600 | — | — |
| 2008-07-29 | $23.11 | $24.39 | 731,400 | — | — |
| 2008-07-28 | $21.40 | $22.58 | 455,000 | — | — |
| 2008-07-25 | $21.91 | $23.12 | 975,100 | — | — |
| 2008-07-24 | $20.51 | $21.64 | 1,859,500 | — | — |
| 2008-07-23 | $20.38 | $21.50 | 1,722,300 | — | — |
| 2008-07-22 | $20.11 | $21.22 | 889,400 | — | — |
| 2008-07-21 | $19.68 | $20.77 | 875,100 | — | — |
| 2008-07-18 | $19.08 | $20.13 | 472,800 | — | — |
| 2008-07-17 | $19.94 | $21.04 | 646,100 | — | — |
| 2008-07-16 | $19.25 | $20.31 | 696,400 | — | — |
| 2008-07-15 | $18.01 | $19.00 | 361,400 | — | — |
| 2008-07-14 | $17.65 | $18.62 | 518,400 | — | — |
| 2008-07-11 | $17.85 | $18.84 | 588,700 | — | — |
| 2008-07-10 | $17.51 | $18.48 | 527,300 | — | — |
| 2008-07-09 | $18.03 | $19.03 | 997,700 | — | — |
| 2008-07-08 | $17.95 | $18.94 | 637,400 | — | — |
| 2008-07-07 | $16.65 | $17.57 | 575,000 | — | — |
| 2008-07-03 | $16.98 | $17.92 | 353,000 | — | — |
| 2008-07-02 | $16.92 | $17.85 | 928,800 | — | — |
| 2008-07-01 | $17.28 | $18.23 | 1,223,600 | — | — |
| 2008-06-30 | $17.76 | $18.74 | 1,280,600 | — | — |
| 2008-06-27 | $18.09 | $19.09 | 5,556,900 | — | — |
| 2008-06-26 | $19.00 | $20.05 | 931,900 | — | — |
| 2008-06-25 | $19.72 | $20.81 | 342,800 | — | — |
| 2008-06-24 | $19.77 | $20.86 | 329,000 | — | — |
| 2008-06-23 | $19.76 | $20.85 | 917,900 | — | — |
| 2008-06-20 | $20.15 | $21.26 | 495,300 | — | — |
| 2008-06-19 | $20.26 | $21.38 | 508,100 | — | — |
| 2008-06-18 | $19.97 | $21.07 | 522,200 | — | — |
| 2008-06-17 | $20.29 | $21.41 | 364,600 | — | — |
| 2008-06-16 | $20.52 | $21.65 | 485,300 | — | — |
| 2008-06-13 | $20.67 | $21.81 | 1,366,100 | — | — |
| 2008-06-12 | $20.44 | $21.57 | 662,200 | — | — |
| 2008-06-11 | $20.37 | $21.49 | 804,700 | — | — |
| 2008-06-10 | $21.13 | $22.30 | 748,100 | — | — |
| 2008-06-09 | $20.24 | $21.36 | 622,300 | — | — |
| 2008-06-06 | $20.29 | $21.41 | 338,000 | — | — |
| 2008-06-05 | $20.93 | $22.09 | 229,400 | — | — |
| 2008-06-04 | $20.74 | $21.88 | 365,400 | — | — |
| 2008-06-03 | $20.43 | $21.56 | 224,500 | — | — |
| 2008-06-02 | $20.51 | $21.64 | 524,800 | — | — |
| 2008-05-30 | $20.61 | $21.75 | 495,500 | — | — |
| 2008-05-29 | $20.50 | $21.63 | 376,100 | — | — |
| 2008-05-28 | $20.55 | $21.68 | 292,200 | — | — |
| 2008-05-27 | $21.09 | $22.25 | 332,900 | — | — |
| 2008-05-23 | $20.43 | $21.56 | 432,400 | — | — |
| 2008-05-22 | $20.98 | $22.14 | 369,400 | — | — |
| 2008-05-21 | $21.27 | $22.44 | 445,900 | — | — |
| 2008-05-20 | $22.00 | $23.21 | 411,100 | — | — |
| 2008-05-19 | $22.36 | $23.59 | 561,000 | — | — |
| 2008-05-16 | $22.12 | $23.34 | 437,500 | — | — |
| 2008-05-15 | $22.43 | $23.67 | 481,500 | — | — |
| 2008-05-14 | $22.15 | $23.24 | 1,102,300 | — | — |
| 2008-05-13 | $20.80 | $21.82 | 633,000 | — | — |
| 2008-05-12 | $20.86 | $21.88 | 317,800 | — | — |
| 2008-05-09 | $19.83 | $20.80 | 490,800 | — | — |
| 2008-05-08 | $20.06 | $21.04 | 366,200 | — | — |
| 2008-05-07 | $20.57 | $21.58 | 409,400 | — | — |
| 2008-05-06 | $21.15 | $22.19 | 177,100 | — | — |
| 2008-05-05 | $21.03 | $22.06 | 475,500 | — | — |
| 2008-05-02 | $21.75 | $22.82 | 286,900 | — | — |
| 2008-05-01 | $21.76 | $22.83 | 441,800 | — | — |
| 2008-04-30 | $21.83 | $22.90 | 323,200 | — | — |
| 2008-04-29 | $22.38 | $23.48 | 546,500 | — | — |
| 2008-04-28 | $21.65 | $22.71 | 554,500 | — | — |
| 2008-04-25 | $21.55 | $22.61 | 846,100 | — | — |
| 2008-04-24 | $20.98 | $22.01 | 1,691,100 | — | — |
| 2008-04-23 | $19.25 | $20.19 | 646,400 | — | — |
| 2008-04-22 | $19.95 | $20.93 | 321,500 | — | — |
| 2008-04-21 | $20.21 | $21.20 | 598,600 | — | — |
| 2008-04-18 | $20.47 | $21.47 | 319,800 | — | — |
| 2008-04-17 | $20.20 | $21.19 | 458,600 | — | — |
| 2008-04-16 | $19.78 | $20.75 | 384,400 | — | — |
| 2008-04-15 | $19.59 | $20.55 | 257,100 | — | — |
| 2008-04-14 | $19.93 | $20.91 | 475,000 | — | — |
| 2008-04-11 | $20.32 | $21.32 | 575,000 | — | — |
| 2008-04-10 | $19.92 | $20.90 | 675,300 | — | — |
| 2008-04-09 | $20.69 | $21.70 | 193,700 | — | — |
| 2008-04-08 | $21.55 | $22.61 | 133,200 | — | — |
| 2008-04-07 | $21.53 | $22.59 | 167,500 | — | — |
| 2008-04-04 | $21.62 | $22.68 | 823,000 | — | — |
| 2008-04-03 | $21.60 | $22.66 | 1,250,500 | — | — |
| 2008-04-02 | $20.04 | $21.02 | 551,400 | — | — |
| 2008-04-01 | $19.98 | $20.96 | 533,400 | — | — |
| 2008-03-31 | $18.89 | $19.82 | 491,600 | — | — |
| 2008-03-28 | $18.90 | $19.83 | 476,700 | — | — |
| 2008-03-27 | $19.57 | $20.53 | 573,100 | — | — |
| 2008-03-26 | $19.88 | $20.85 | 413,500 | — | — |
| 2008-03-25 | $20.04 | $21.02 | 748,100 | — | — |
| 2008-03-24 | $19.90 | $20.88 | 667,700 | — | — |
| 2008-03-20 | $18.94 | $19.87 | 477,100 | — | — |
| 2008-03-19 | $18.92 | $19.85 | 394,900 | — | — |
| 2008-03-18 | $18.70 | $19.62 | 754,400 | — | — |
| 2008-03-17 | $18.65 | $19.56 | 1,037,600 | — | — |
| 2008-03-14 | $19.25 | $20.19 | 437,700 | — | — |
| 2008-03-13 | $20.09 | $21.07 | 473,900 | — | — |
| 2008-03-12 | $20.13 | $20.99 | 173,800 | — | — |
| 2008-03-11 | $20.59 | $21.47 | 451,100 | — | — |
| 2008-03-10 | $19.81 | $20.66 | 509,800 | — | — |
| 2008-03-07 | $20.07 | $20.93 | 460,200 | — | — |
| 2008-03-06 | $20.06 | $20.92 | 537,900 | — | — |
| 2008-03-05 | $19.96 | $20.81 | 273,600 | — | — |
| 2008-03-04 | $19.75 | $20.59 | 479,200 | — | — |
| 2008-03-03 | $19.62 | $20.46 | 499,800 | — | — |
| 2008-02-29 | $19.05 | $19.86 | 495,600 | — | — |
| 2008-02-28 | $19.33 | $20.16 | 432,900 | — | — |
| 2008-02-27 | $20.15 | $21.01 | 448,400 | — | — |
| 2008-02-26 | $20.34 | $21.21 | 731,300 | — | — |
| 2008-02-25 | $19.79 | $20.64 | 563,800 | — | — |
| 2008-02-22 | $19.24 | $20.06 | 773,100 | — | — |
| 2008-02-21 | $19.64 | $20.48 | 1,565,500 | — | — |
| 2008-02-20 | $19.01 | $19.82 | 967,500 | — | — |
| 2008-02-19 | $19.91 | $20.76 | 366,100 | — | — |
| 2008-02-15 | $20.45 | $21.32 | 187,100 | — | — |
| 2008-02-14 | $20.79 | $21.68 | 170,700 | — | — |
| 2008-02-13 | $21.14 | $22.04 | 273,900 | — | — |
| 2008-02-12 | $20.96 | $21.86 | 289,800 | — | — |
| 2008-02-11 | $21.15 | $22.05 | 366,000 | — | — |
| 2008-02-08 | $21.18 | $22.09 | 371,400 | — | — |
| 2008-02-07 | $21.27 | $22.18 | 669,100 | — | — |
| 2008-02-06 | $21.08 | $21.98 | 560,200 | — | — |
| 2008-02-05 | $22.03 | $22.97 | 566,800 | — | — |
| 2008-02-04 | $22.98 | $23.96 | 698,600 | — | — |
| 2008-02-01 | $24.18 | $25.21 | 854,600 | — | — |
| 2008-01-31 | $24.64 | $25.69 | 2,066,100 | — | — |
| 2008-01-30 | $23.86 | $24.88 | 1,043,500 | — | — |
| 2008-01-29 | $22.73 | $23.70 | 1,293,100 | — | — |
| 2008-01-28 | $21.84 | $22.77 | 929,100 | — | — |
| 2008-01-25 | $21.04 | $21.94 | 652,300 | — | — |
| 2008-01-24 | $20.87 | $21.76 | 736,000 | — | — |
| 2008-01-23 | $21.12 | $22.02 | 1,105,200 | — | — |
| 2008-01-22 | $18.94 | $19.75 | 715,000 | — | — |
| 2008-01-18 | $17.99 | $18.76 | 548,100 | — | — |
| 2008-01-17 | $18.21 | $18.99 | 369,100 | — | — |
| 2008-01-16 | $18.10 | $18.87 | 384,100 | — | — |
| 2008-01-15 | $18.00 | $18.77 | 504,300 | — | — |
| 2008-01-14 | $18.36 | $19.14 | 454,200 | — | — |
| 2008-01-11 | $18.27 | $19.05 | 557,200 | — | — |
| 2008-01-10 | $18.53 | $19.32 | 740,900 | — | — |
| 2008-01-09 | $18.32 | $19.10 | 1,102,400 | — | — |
| 2008-01-08 | $18.50 | $19.29 | 573,100 | — | — |
| 2008-01-07 | $18.50 | $19.29 | 551,000 | — | — |
| 2008-01-04 | $18.50 | $19.29 | 959,800 | — | — |
| 2008-01-03 | $18.76 | $19.56 | 591,300 | — | — |
| 2008-01-02 | $19.80 | $20.65 | 465,300 | — | — |