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
- 2006-03-31 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 | $19.47 | $21.41 | 620,600 | — | — |
| 2008-12-30 | $18.83 | $20.71 | 1,094,600 | — | — |
| 2008-12-29 | $18.26 | $20.08 | 516,600 | — | — |
| 2008-12-26 | $18.57 | $20.42 | 202,400 | — | — |
| 2008-12-24 | $18.30 | $20.13 | 197,200 | — | — |
| 2008-12-23 | $18.01 | $19.81 | 767,500 | — | — |
| 2008-12-22 | $18.15 | $19.69 | 804,200 | — | — |
| 2008-12-19 | $18.06 | $19.60 | 829,100 | — | — |
| 2008-12-18 | $18.26 | $19.81 | 700,700 | — | — |
| 2008-12-17 | $18.23 | $19.78 | 344,200 | — | — |
| 2008-12-16 | $18.40 | $19.96 | 457,500 | — | — |
| 2008-12-15 | $17.69 | $19.19 | 621,300 | — | — |
| 2008-12-12 | $18.23 | $19.78 | 644,700 | — | — |
| 2008-12-11 | $18.35 | $19.91 | 618,000 | — | — |
| 2008-12-10 | $18.44 | $20.01 | 357,700 | — | — |
| 2008-12-09 | $18.22 | $19.77 | 622,600 | — | — |
| 2008-12-08 | $18.82 | $20.42 | 781,600 | — | — |
| 2008-12-05 | $18.77 | $20.37 | 607,600 | — | — |
| 2008-12-04 | $17.65 | $19.15 | 465,000 | — | — |
| 2008-12-03 | $18.17 | $19.71 | 497,700 | — | — |
| 2008-12-02 | $18.08 | $19.62 | 879,500 | — | — |
| 2008-12-01 | $16.53 | $17.94 | 529,300 | — | — |
| 2008-11-28 | $18.31 | $19.87 | 208,600 | — | — |
| 2008-11-26 | $18.06 | $19.60 | 362,700 | — | — |
| 2008-11-25 | $17.63 | $19.13 | 609,600 | — | — |
| 2008-11-24 | $17.25 | $18.72 | 673,300 | — | — |
| 2008-11-21 | $16.82 | $18.25 | 1,381,300 | — | — |
| 2008-11-20 | $15.84 | $17.19 | 713,300 | — | — |
| 2008-11-19 | $17.13 | $18.59 | 696,600 | — | — |
| 2008-11-18 | $17.77 | $19.28 | 1,274,800 | — | — |
| 2008-11-17 | $17.91 | $19.43 | 484,200 | — | — |
| 2008-11-14 | $17.63 | $19.13 | 717,300 | — | — |
| 2008-11-13 | $18.84 | $20.44 | 656,900 | — | — |
| 2008-11-12 | $17.29 | $18.76 | 366,600 | — | — |
| 2008-11-11 | $17.88 | $19.40 | 447,800 | — | — |
| 2008-11-10 | $18.05 | $19.58 | 472,000 | — | — |
| 2008-11-07 | $18.89 | $20.50 | 445,100 | — | — |
| 2008-11-06 | $18.39 | $19.95 | 609,300 | — | — |
| 2008-11-05 | $19.08 | $20.70 | 679,800 | — | — |
| 2008-11-04 | $20.16 | $21.87 | 539,900 | — | — |
| 2008-11-03 | $20.08 | $21.79 | 723,700 | — | — |
| 2008-10-31 | $20.52 | $22.26 | 865,000 | — | — |
| 2008-10-30 | $20.61 | $22.36 | 702,300 | — | — |
| 2008-10-29 | $20.50 | $22.24 | 547,200 | — | — |
| 2008-10-28 | $20.38 | $22.11 | 717,400 | — | — |
| 2008-10-27 | $18.67 | $20.26 | 526,400 | — | — |
| 2008-10-24 | $18.87 | $20.47 | 1,144,400 | — | — |
| 2008-10-23 | $19.88 | $21.57 | 862,200 | — | — |
| 2008-10-22 | $19.74 | $21.42 | 685,600 | — | — |
| 2008-10-21 | $20.33 | $22.06 | 1,337,100 | — | — |
| 2008-10-20 | $19.98 | $21.68 | 731,800 | — | — |
| 2008-10-17 | $18.68 | $20.27 | 1,074,100 | — | — |
| 2008-10-16 | $19.30 | $20.94 | 880,500 | — | — |
| 2008-10-15 | $18.71 | $20.30 | 775,800 | — | — |
| 2008-10-14 | $20.00 | $21.70 | 688,400 | — | — |
| 2008-10-13 | $20.60 | $22.35 | 1,064,700 | — | — |
| 2008-10-10 | $20.29 | $22.01 | 1,560,900 | — | — |
| 2008-10-09 | $19.09 | $20.71 | 702,800 | — | — |
| 2008-10-08 | $20.36 | $22.09 | 1,316,000 | — | — |
| 2008-10-07 | $21.68 | $23.52 | 680,200 | — | — |
| 2008-10-06 | $23.56 | $25.56 | 1,208,000 | — | — |
| 2008-10-03 | $23.75 | $25.77 | 1,164,700 | — | — |
| 2008-10-02 | $23.55 | $25.55 | 705,400 | — | — |
| 2008-10-01 | $24.03 | $26.07 | 671,400 | — | — |
| 2008-09-30 | $23.66 | $25.67 | 763,800 | — | — |
| 2008-09-29 | $23.10 | $25.06 | 995,000 | — | — |
| 2008-09-26 | $24.36 | $26.43 | 550,500 | — | — |
| 2008-09-25 | $24.19 | $26.25 | 505,900 | — | — |
| 2008-09-24 | $23.71 | $25.73 | 408,300 | — | — |
| 2008-09-23 | $23.78 | $25.80 | 540,200 | — | — |
| 2008-09-22 | $24.53 | $26.35 | 475,300 | — | — |
| 2008-09-19 | $25.00 | $26.85 | 1,548,500 | — | — |
| 2008-09-18 | $24.72 | $26.55 | 1,387,500 | — | — |
| 2008-09-17 | $24.25 | $26.05 | 825,000 | — | — |
| 2008-09-16 | $24.94 | $26.79 | 793,900 | — | — |
| 2008-09-15 | $25.14 | $27.00 | 563,800 | — | — |
| 2008-09-12 | $25.47 | $27.36 | 642,000 | — | — |
| 2008-09-11 | $25.30 | $27.18 | 478,000 | — | — |
| 2008-09-10 | $24.68 | $26.51 | 288,700 | — | — |
| 2008-09-09 | $24.81 | $26.65 | 623,000 | — | — |
| 2008-09-08 | $24.89 | $26.74 | 674,000 | — | — |
| 2008-09-05 | $24.43 | $26.24 | 335,100 | — | — |
| 2008-09-04 | $25.16 | $27.03 | 371,700 | — | — |
| 2008-09-03 | $25.59 | $27.49 | 467,400 | — | — |
| 2008-09-02 | $25.49 | $27.38 | 415,700 | — | — |
| 2008-08-29 | $25.62 | $27.52 | 192,000 | — | — |
| 2008-08-28 | $25.94 | $27.86 | 269,400 | — | — |
| 2008-08-27 | $25.60 | $27.50 | 376,300 | — | — |
| 2008-08-26 | $25.55 | $27.45 | 352,800 | — | — |
| 2008-08-25 | $25.42 | $27.31 | 332,700 | — | — |
| 2008-08-22 | $25.30 | $27.18 | 441,500 | — | — |
| 2008-08-21 | $25.19 | $27.06 | 367,200 | — | — |
| 2008-08-20 | $25.26 | $27.13 | 445,800 | — | — |
| 2008-08-19 | $25.49 | $27.38 | 269,300 | — | — |
| 2008-08-18 | $25.55 | $27.45 | 424,200 | — | — |
| 2008-08-15 | $25.35 | $27.23 | 450,100 | — | — |
| 2008-08-14 | $25.05 | $26.91 | 503,400 | — | — |
| 2008-08-13 | $24.94 | $26.79 | 551,000 | — | — |
| 2008-08-12 | $24.93 | $26.78 | 311,800 | — | — |
| 2008-08-11 | $25.44 | $27.33 | 627,600 | — | — |
| 2008-08-08 | $24.85 | $26.69 | 545,900 | — | — |
| 2008-08-07 | $23.95 | $25.73 | 868,000 | — | — |
| 2008-08-06 | $23.30 | $25.03 | 469,500 | — | — |
| 2008-08-05 | $23.29 | $25.02 | 444,900 | — | — |
| 2008-08-04 | $23.14 | $24.86 | 206,400 | — | — |
| 2008-08-01 | $23.33 | $25.06 | 296,200 | — | — |
| 2008-07-31 | $23.49 | $25.23 | 330,100 | — | — |
| 2008-07-30 | $23.42 | $25.16 | 246,000 | — | — |
| 2008-07-29 | $23.28 | $25.01 | 255,200 | — | — |
| 2008-07-28 | $22.88 | $24.58 | 263,300 | — | — |
| 2008-07-25 | $23.02 | $24.73 | 488,200 | — | — |
| 2008-07-24 | $23.10 | $24.81 | 441,600 | — | — |
| 2008-07-23 | $22.91 | $24.61 | 268,100 | — | — |
| 2008-07-22 | $23.07 | $24.78 | 361,100 | — | — |
| 2008-07-21 | $22.86 | $24.56 | 289,000 | — | — |
| 2008-07-18 | $22.56 | $24.23 | 280,500 | — | — |
| 2008-07-17 | $22.63 | $24.31 | 296,400 | — | — |
| 2008-07-16 | $22.67 | $24.35 | 310,100 | — | — |
| 2008-07-15 | $22.75 | $24.44 | 370,900 | — | — |
| 2008-07-14 | $22.95 | $24.65 | 400,800 | — | — |
| 2008-07-11 | $23.32 | $25.05 | 555,500 | — | — |
| 2008-07-10 | $23.10 | $24.81 | 654,900 | — | — |
| 2008-07-09 | $22.79 | $24.48 | 421,900 | — | — |
| 2008-07-08 | $22.62 | $24.30 | 737,900 | — | — |
| 2008-07-07 | $22.61 | $24.29 | 687,200 | — | — |
| 2008-07-03 | $22.26 | $23.91 | 319,900 | — | — |
| 2008-07-02 | $22.47 | $24.14 | 443,900 | — | — |
| 2008-07-01 | $22.65 | $24.33 | 855,900 | — | — |
| 2008-06-30 | $22.52 | $24.19 | 728,800 | — | — |
| 2008-06-27 | $22.70 | $24.38 | 2,766,700 | — | — |
| 2008-06-26 | $23.08 | $24.79 | 569,600 | — | — |
| 2008-06-25 | $23.52 | $25.26 | 461,200 | — | — |
| 2008-06-24 | $23.36 | $25.09 | 454,400 | — | — |
| 2008-06-23 | $23.76 | $25.52 | 799,900 | — | — |
| 2008-06-20 | $23.99 | $25.51 | 887,800 | — | — |
| 2008-06-19 | $24.19 | $25.72 | 773,600 | — | — |
| 2008-06-18 | $24.48 | $26.03 | 1,125,000 | — | — |
| 2008-06-17 | $23.94 | $25.45 | 574,300 | — | — |
| 2008-06-16 | $24.06 | $25.58 | 431,700 | — | — |
| 2008-06-13 | $24.01 | $25.53 | 354,700 | — | — |
| 2008-06-12 | $23.85 | $25.36 | 825,200 | — | — |
| 2008-06-11 | $23.56 | $25.05 | 619,100 | — | — |
| 2008-06-10 | $23.65 | $25.14 | 509,900 | — | — |
| 2008-06-09 | $23.39 | $24.87 | 465,200 | — | — |
| 2008-06-06 | $23.48 | $24.96 | 612,700 | — | — |
| 2008-06-05 | $23.63 | $25.12 | 448,800 | — | — |
| 2008-06-04 | $23.32 | $24.79 | 496,200 | — | — |
| 2008-06-03 | $22.93 | $24.38 | 539,600 | — | — |
| 2008-06-02 | $23.25 | $24.72 | 409,600 | — | — |
| 2008-05-30 | $23.41 | $24.89 | 453,500 | — | — |
| 2008-05-29 | $23.60 | $25.09 | 502,200 | — | — |
| 2008-05-28 | $23.50 | $24.99 | 737,500 | — | — |
| 2008-05-27 | $23.51 | $25.00 | 351,000 | — | — |
| 2008-05-23 | $23.59 | $25.08 | 308,400 | — | — |
| 2008-05-22 | $24.05 | $25.57 | 983,400 | — | — |
| 2008-05-21 | $23.89 | $25.40 | 727,200 | — | — |
| 2008-05-20 | $23.98 | $25.50 | 369,700 | — | — |
| 2008-05-19 | $24.05 | $25.57 | 403,500 | — | — |
| 2008-05-16 | $24.05 | $25.57 | 517,300 | — | — |
| 2008-05-15 | $23.96 | $25.47 | 508,500 | — | — |
| 2008-05-14 | $23.89 | $25.40 | 592,600 | — | — |
| 2008-05-13 | $23.86 | $25.37 | 277,900 | — | — |
| 2008-05-12 | $23.91 | $25.42 | 359,900 | — | — |
| 2008-05-09 | $23.08 | $24.54 | 439,700 | — | — |
| 2008-05-08 | $23.22 | $24.69 | 318,700 | — | — |
| 2008-05-07 | $23.18 | $24.64 | 415,800 | — | — |
| 2008-05-06 | $23.27 | $24.74 | 558,400 | — | — |
| 2008-05-05 | $23.58 | $25.07 | 618,600 | — | — |
| 2008-05-02 | $24.47 | $26.02 | 341,400 | — | — |
| 2008-05-01 | $24.36 | $25.90 | 256,800 | — | — |
| 2008-04-30 | $24.00 | $25.52 | 317,200 | — | — |
| 2008-04-29 | $23.90 | $25.41 | 386,600 | — | — |
| 2008-04-28 | $24.00 | $25.52 | 332,200 | — | — |
| 2008-04-25 | $24.03 | $25.55 | 385,200 | — | — |
| 2008-04-24 | $23.91 | $25.42 | 242,900 | — | — |
| 2008-04-23 | $24.08 | $25.60 | 327,900 | — | — |
| 2008-04-22 | $23.41 | $24.89 | 224,500 | — | — |
| 2008-04-21 | $23.80 | $25.30 | 182,800 | — | — |
| 2008-04-18 | $24.20 | $25.73 | 447,700 | — | — |
| 2008-04-17 | $23.99 | $25.51 | 322,300 | — | — |
| 2008-04-16 | $24.22 | $25.75 | 322,000 | — | — |
| 2008-04-15 | $23.76 | $25.26 | 167,300 | — | — |
| 2008-04-14 | $23.38 | $24.86 | 376,600 | — | — |
| 2008-04-11 | $23.06 | $24.52 | 218,500 | — | — |
| 2008-04-10 | $23.23 | $24.70 | 266,300 | — | — |
| 2008-04-09 | $23.17 | $24.63 | 480,200 | — | — |
| 2008-04-08 | $23.36 | $24.84 | 408,700 | — | — |
| 2008-04-07 | $23.20 | $24.67 | 175,500 | — | — |
| 2008-04-04 | $23.05 | $24.51 | 214,100 | — | — |
| 2008-04-03 | $22.91 | $24.36 | 207,300 | — | — |
| 2008-04-02 | $22.97 | $24.42 | 366,700 | — | — |
| 2008-04-01 | $22.70 | $24.13 | 646,900 | — | — |
| 2008-03-31 | $22.55 | $23.98 | 275,200 | — | — |
| 2008-03-28 | $22.25 | $23.66 | 766,800 | — | — |
| 2008-03-27 | $22.15 | $23.55 | 1,127,500 | — | — |
| 2008-03-26 | $23.13 | $24.59 | 496,200 | — | — |
| 2008-03-25 | $23.03 | $24.49 | 308,600 | — | — |
| 2008-03-24 | $22.88 | $24.33 | 428,500 | — | — |
| 2008-03-20 | $22.77 | $24.21 | 1,097,400 | — | — |
| 2008-03-19 | $22.32 | $23.48 | 332,400 | — | — |
| 2008-03-18 | $22.44 | $23.61 | 638,500 | — | — |
| 2008-03-17 | $22.05 | $23.20 | 482,500 | — | — |
| 2008-03-14 | $22.43 | $23.60 | 306,400 | — | — |
| 2008-03-13 | $22.64 | $23.82 | 368,700 | — | — |
| 2008-03-12 | $22.85 | $24.04 | 395,700 | — | — |
| 2008-03-11 | $22.83 | $24.02 | 595,500 | — | — |
| 2008-03-10 | $22.64 | $23.82 | 340,100 | — | — |
| 2008-03-07 | $22.60 | $23.78 | 368,100 | — | — |
| 2008-03-06 | $22.65 | $23.83 | 357,900 | — | — |
| 2008-03-05 | $23.24 | $24.45 | 514,200 | — | — |
| 2008-03-04 | $23.37 | $24.59 | 696,300 | — | — |
| 2008-03-03 | $23.52 | $24.74 | 639,100 | — | — |
| 2008-02-29 | $23.33 | $24.54 | 424,600 | — | — |
| 2008-02-28 | $23.66 | $24.89 | 726,900 | — | — |
| 2008-02-27 | $24.05 | $25.30 | 482,700 | — | — |
| 2008-02-26 | $24.50 | $25.77 | 877,700 | — | — |
| 2008-02-25 | $23.57 | $24.80 | 302,600 | — | — |
| 2008-02-22 | $23.23 | $24.44 | 477,700 | — | — |
| 2008-02-21 | $23.12 | $24.32 | 388,800 | — | — |
| 2008-02-20 | $23.93 | $25.17 | 237,400 | — | — |
| 2008-02-19 | $23.84 | $25.08 | 362,300 | — | — |
| 2008-02-15 | $24.01 | $25.26 | 298,900 | — | — |
| 2008-02-14 | $23.94 | $25.19 | 204,200 | — | — |
| 2008-02-13 | $24.30 | $25.56 | 350,100 | — | — |
| 2008-02-12 | $24.42 | $25.69 | 408,400 | — | — |
| 2008-02-11 | $24.28 | $25.54 | 312,600 | — | — |
| 2008-02-08 | $24.17 | $25.43 | 302,000 | — | — |
| 2008-02-07 | $24.54 | $25.82 | 333,000 | — | — |
| 2008-02-06 | $24.51 | $25.78 | 466,600 | — | — |
| 2008-02-05 | $24.65 | $25.93 | 270,800 | — | — |
| 2008-02-04 | $24.93 | $26.23 | 323,000 | — | — |
| 2008-02-01 | $24.65 | $25.93 | 296,400 | — | — |
| 2008-01-31 | $24.61 | $25.89 | 531,900 | — | — |
| 2008-01-30 | $23.91 | $25.15 | 511,000 | — | — |
| 2008-01-29 | $24.28 | $25.54 | 583,400 | — | — |
| 2008-01-28 | $23.90 | $25.14 | 332,700 | — | — |
| 2008-01-25 | $23.53 | $24.75 | 430,900 | — | — |
| 2008-01-24 | $23.85 | $25.09 | 505,500 | — | — |
| 2008-01-23 | $24.04 | $25.29 | 858,500 | — | — |
| 2008-01-22 | $24.26 | $25.52 | 862,400 | — | — |
| 2008-01-18 | $24.80 | $26.09 | 705,600 | — | — |
| 2008-01-17 | $24.76 | $26.05 | 417,000 | — | — |
| 2008-01-16 | $25.25 | $26.56 | 383,700 | — | — |
| 2008-01-15 | $25.60 | $26.93 | 499,300 | — | — |
| 2008-01-14 | $26.10 | $27.46 | 315,000 | — | — |
| 2008-01-11 | $26.16 | $27.52 | 226,100 | — | — |
| 2008-01-10 | $26.30 | $27.67 | 267,400 | — | — |
| 2008-01-09 | $26.37 | $27.74 | 303,200 | — | — |
| 2008-01-08 | $26.29 | $27.66 | 439,200 | — | — |
| 2008-01-07 | $26.68 | $28.07 | 997,800 | — | — |
| 2008-01-04 | $26.44 | $27.82 | 559,400 | — | — |
| 2008-01-03 | $26.47 | $27.85 | 280,300 | — | — |
| 2008-01-02 | $27.08 | $28.49 | 382,500 | — | — |