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
- 2004-06-22 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 | $21.18 | $21.67 | 200,930 | — | — |
| 2008-12-30 | $21.21 | $21.71 | 195,206 | — | — |
| 2008-12-29 | $20.84 | $21.33 | 142,170 | — | — |
| 2008-12-26 | $20.86 | $21.35 | 89,017 | — | — |
| 2008-12-24 | $20.63 | $21.11 | 75,115 | — | — |
| 2008-12-23 | $20.74 | $21.23 | 106,773 | — | — |
| 2008-12-22 | $21.02 | $21.51 | 143,689 | — | — |
| 2008-12-19 | $20.97 | $21.46 | 780,241 | — | — |
| 2008-12-18 | $21.04 | $21.53 | 259,457 | — | — |
| 2008-12-17 | $21.98 | $22.50 | 168,805 | — | — |
| 2008-12-16 | $22.18 | $22.66 | 197,075 | — | — |
| 2008-12-15 | $20.59 | $21.04 | 192,636 | — | — |
| 2008-12-12 | $21.60 | $22.07 | 217,052 | — | — |
| 2008-12-11 | $21.31 | $21.77 | 176,515 | — | — |
| 2008-12-10 | $23.04 | $23.54 | 98,830 | — | — |
| 2008-12-09 | $22.20 | $22.68 | 174,996 | — | — |
| 2008-12-08 | $22.76 | $23.26 | 157,006 | — | — |
| 2008-12-05 | $22.26 | $22.74 | 159,226 | — | — |
| 2008-12-04 | $20.92 | $21.38 | 200,930 | — | — |
| 2008-12-03 | $20.90 | $21.35 | 304,550 | — | — |
| 2008-12-02 | $21.20 | $21.66 | 189,015 | — | — |
| 2008-12-01 | $20.32 | $20.77 | 139,834 | — | — |
| 2008-11-28 | $22.86 | $23.36 | 69,157 | — | — |
| 2008-11-26 | $22.36 | $22.85 | 144,623 | — | — |
| 2008-11-25 | $20.10 | $20.54 | 130,254 | — | — |
| 2008-11-24 | $19.92 | $20.35 | 145,908 | — | — |
| 2008-11-21 | $19.04 | $19.45 | 210,977 | — | — |
| 2008-11-20 | $17.20 | $17.57 | 113,082 | — | — |
| 2008-11-19 | $17.57 | $17.96 | 131,306 | — | — |
| 2008-11-18 | $18.78 | $19.19 | 120,558 | — | — |
| 2008-11-17 | $18.48 | $18.88 | 64,952 | — | — |
| 2008-11-14 | $18.58 | $18.99 | 118,339 | — | — |
| 2008-11-13 | $20.12 | $20.56 | 188,431 | — | — |
| 2008-11-12 | $18.42 | $18.82 | 89,718 | — | — |
| 2008-11-11 | $19.47 | $19.89 | 137,848 | — | — |
| 2008-11-10 | $19.70 | $20.13 | 127,451 | — | — |
| 2008-11-07 | $18.91 | $19.32 | 211,211 | — | — |
| 2008-11-06 | $18.72 | $19.13 | 162,613 | — | — |
| 2008-11-05 | $18.70 | $19.10 | 135,978 | — | — |
| 2008-11-04 | $19.11 | $19.53 | 183,992 | — | — |
| 2008-11-03 | $19.17 | $19.59 | 193,454 | — | — |
| 2008-10-31 | $18.70 | $19.11 | 221,374 | — | — |
| 2008-10-30 | $16.94 | $17.31 | 188,898 | — | — |
| 2008-10-29 | $16.39 | $16.75 | 304,783 | — | — |
| 2008-10-28 | $15.55 | $15.89 | 279,083 | — | — |
| 2008-10-27 | $15.08 | $15.41 | 218,570 | — | — |
| 2008-10-24 | $15.19 | $15.53 | 167,754 | — | — |
| 2008-10-23 | $15.68 | $16.02 | 148,361 | — | — |
| 2008-10-22 | $16.19 | $16.54 | 70,793 | — | — |
| 2008-10-21 | $17.01 | $17.38 | 72,428 | — | — |
| 2008-10-20 | $17.74 | $18.12 | 110,044 | — | — |
| 2008-10-17 | $17.21 | $17.59 | 173,478 | — | — |
| 2008-10-16 | $17.84 | $18.23 | 184,576 | — | — |
| 2008-10-15 | $16.60 | $16.96 | 110,044 | — | — |
| 2008-10-14 | $18.16 | $18.55 | 139,834 | — | — |
| 2008-10-13 | $18.73 | $19.14 | 94,274 | — | — |
| 2008-10-10 | $17.76 | $18.15 | 334,806 | — | — |
| 2008-10-09 | $17.40 | $17.78 | 190,767 | — | — |
| 2008-10-08 | $19.10 | $19.51 | 244,387 | — | — |
| 2008-10-07 | $20.21 | $20.65 | 294,386 | — | — |
| 2008-10-06 | $20.84 | $21.30 | 327,563 | — | — |
| 2008-10-03 | $22.21 | $22.69 | 159,342 | — | — |
| 2008-10-02 | $22.91 | $23.41 | 134,109 | — | — |
| 2008-10-01 | $24.25 | $24.78 | 269,036 | — | — |
| 2008-09-30 | $24.64 | $25.18 | 253,266 | — | — |
| 2008-09-29 | $24.44 | $24.97 | 220,089 | — | — |
| 2008-09-26 | $26.41 | $26.98 | 128,852 | — | — |
| 2008-09-25 | $25.90 | $26.47 | 186,211 | — | — |
| 2008-09-24 | $25.73 | $26.29 | 107,007 | — | — |
| 2008-09-23 | $26.38 | $26.96 | 150,931 | — | — |
| 2008-09-22 | $26.19 | $26.77 | 152,684 | — | — |
| 2008-09-19 | $26.20 | $26.77 | 565,759 | — | — |
| 2008-09-18 | $26.13 | $26.70 | 370,086 | — | — |
| 2008-09-17 | $25.00 | $25.54 | 204,669 | — | — |
| 2008-09-16 | $27.33 | $27.93 | 211,911 | — | — |
| 2008-09-15 | $26.12 | $26.69 | 145,441 | — | — |
| 2008-09-12 | $26.59 | $27.17 | 124,063 | — | — |
| 2008-09-11 | $26.55 | $27.13 | 116,353 | — | — |
| 2008-09-10 | $26.02 | $26.59 | 173,478 | — | — |
| 2008-09-09 | $25.35 | $25.86 | 304,199 | — | — |
| 2008-09-08 | $26.72 | $27.26 | 238,430 | — | — |
| 2008-09-05 | $25.57 | $26.09 | 209,926 | — | — |
| 2008-09-04 | $25.77 | $26.29 | 275,695 | — | — |
| 2008-09-03 | $26.46 | $27.00 | 288,429 | — | — |
| 2008-09-02 | $27.01 | $27.56 | 138,899 | — | — |
| 2008-08-29 | $26.78 | $27.32 | 84,110 | — | — |
| 2008-08-28 | $27.36 | $27.92 | 137,731 | — | — |
| 2008-08-27 | $26.45 | $26.99 | 109,344 | — | — |
| 2008-08-26 | $26.32 | $26.86 | 116,820 | — | — |
| 2008-08-25 | $26.34 | $26.88 | 144,039 | — | — |
| 2008-08-22 | $27.29 | $27.85 | 136,913 | — | — |
| 2008-08-21 | $26.74 | $27.29 | 124,063 | — | — |
| 2008-08-20 | $27.10 | $27.66 | 116,470 | — | — |
| 2008-08-19 | $27.37 | $27.93 | 117,638 | — | — |
| 2008-08-18 | $28.17 | $28.75 | 121,259 | — | — |
| 2008-08-15 | $28.60 | $29.18 | 135,161 | — | — |
| 2008-08-14 | $28.40 | $28.98 | 85,746 | — | — |
| 2008-08-13 | $28.17 | $28.75 | 169,155 | — | — |
| 2008-08-12 | $27.73 | $28.29 | 190,183 | — | — |
| 2008-08-11 | $27.65 | $28.21 | 152,333 | — | — |
| 2008-08-08 | $26.74 | $27.29 | 181,071 | — | — |
| 2008-08-07 | $25.79 | $26.32 | 188,898 | — | — |
| 2008-08-06 | $26.89 | $27.44 | 154,436 | — | — |
| 2008-08-05 | $27.42 | $27.98 | 263,663 | — | — |
| 2008-08-04 | $26.13 | $26.67 | 143,338 | — | — |
| 2008-08-01 | $26.35 | $26.89 | 137,147 | — | — |
| 2008-07-31 | $26.09 | $26.62 | 161,212 | — | — |
| 2008-07-30 | $26.24 | $26.77 | 208,524 | — | — |
| 2008-07-29 | $26.01 | $26.55 | 417,164 | — | — |
| 2008-07-28 | $24.79 | $25.30 | 203,734 | — | — |
| 2008-07-25 | $25.59 | $26.11 | 435,155 | — | — |
| 2008-07-24 | $24.05 | $24.54 | 143,221 | — | — |
| 2008-07-23 | $24.49 | $24.99 | 198,127 | — | — |
| 2008-07-22 | $23.75 | $24.24 | 184,809 | — | — |
| 2008-07-21 | $23.17 | $23.65 | 52,569 | — | — |
| 2008-07-18 | $23.06 | $23.53 | 112,030 | — | — |
| 2008-07-17 | $23.46 | $23.94 | 111,563 | — | — |
| 2008-07-16 | $22.87 | $23.34 | 140,651 | — | — |
| 2008-07-15 | $21.91 | $22.35 | 131,773 | — | — |
| 2008-07-14 | $21.73 | $22.17 | 69,742 | — | — |
| 2008-07-11 | $22.11 | $22.56 | 166,819 | — | — |
| 2008-07-10 | $21.89 | $22.34 | 104,437 | — | — |
| 2008-07-09 | $21.98 | $22.43 | 125,465 | — | — |
| 2008-07-08 | $22.47 | $22.93 | 167,053 | — | — |
| 2008-07-07 | $21.44 | $21.88 | 192,753 | — | — |
| 2008-07-03 | $21.29 | $21.72 | 147,076 | — | — |
| 2008-07-02 | $21.71 | $22.15 | 206,888 | — | — |
| 2008-07-01 | $21.57 | $22.01 | 248,710 | — | — |
| 2008-06-30 | $22.08 | $22.53 | 225,346 | — | — |
| 2008-06-27 | $22.62 | $23.09 | 394,034 | — | — |
| 2008-06-26 | $22.98 | $23.45 | 189,949 | — | — |
| 2008-06-25 | $23.97 | $24.46 | 295,671 | — | — |
| 2008-06-24 | $23.62 | $24.10 | 113,432 | — | — |
| 2008-06-23 | $23.97 | $24.46 | 134,109 | — | — |
| 2008-06-20 | $24.61 | $25.11 | 315,531 | — | — |
| 2008-06-19 | $25.23 | $25.74 | 89,017 | — | — |
| 2008-06-18 | $25.28 | $25.79 | 382,235 | — | — |
| 2008-06-17 | $25.35 | $25.86 | 300,461 | — | — |
| 2008-06-16 | $25.77 | $26.29 | 219,855 | — | — |
| 2008-06-13 | $26.05 | $26.58 | 287,728 | — | — |
| 2008-06-12 | $25.83 | $26.35 | 120,675 | — | — |
| 2008-06-11 | $25.81 | $26.34 | 220,790 | — | — |
| 2008-06-10 | $27.26 | $27.81 | 56,190 | — | — |
| 2008-06-09 | $27.09 | $27.65 | 80,372 | — | — |
| 2008-06-06 | $27.44 | $28.00 | 62,849 | — | — |
| 2008-06-05 | $28.75 | $29.34 | 77,335 | — | — |
| 2008-06-04 | $28.07 | $28.64 | 89,134 | — | — |
| 2008-06-03 | $28.20 | $28.74 | 150,815 | — | — |
| 2008-06-02 | $27.99 | $28.53 | 143,338 | — | — |
| 2008-05-30 | $28.23 | $28.77 | 104,671 | — | — |
| 2008-05-29 | $28.24 | $28.78 | 95,909 | — | — |
| 2008-05-28 | $27.99 | $28.53 | 102,218 | — | — |
| 2008-05-27 | $28.21 | $28.75 | 46,027 | — | — |
| 2008-05-23 | $27.74 | $28.28 | 79,321 | — | — |
| 2008-05-22 | $28.67 | $29.22 | 180,837 | — | — |
| 2008-05-21 | $27.71 | $28.24 | 91,003 | — | — |
| 2008-05-20 | $27.73 | $28.27 | 61,564 | — | — |
| 2008-05-19 | $28.06 | $28.60 | 97,662 | — | — |
| 2008-05-16 | $28.03 | $28.56 | 114,717 | — | — |
| 2008-05-15 | $28.27 | $28.81 | 55,957 | — | — |
| 2008-05-14 | $27.94 | $28.48 | 78,503 | — | — |
| 2008-05-13 | $27.80 | $28.34 | 89,367 | — | — |
| 2008-05-12 | $27.72 | $28.25 | 90,536 | — | — |
| 2008-05-09 | $27.01 | $27.53 | 61,564 | — | — |
| 2008-05-08 | $27.04 | $27.56 | 105,839 | — | — |
| 2008-05-07 | $27.05 | $27.57 | 278,499 | — | — |
| 2008-05-06 | $27.44 | $27.97 | 81,657 | — | — |
| 2008-05-05 | $27.20 | $27.72 | 89,718 | — | — |
| 2008-05-02 | $27.64 | $28.17 | 99,647 | — | — |
| 2008-05-01 | $27.99 | $28.53 | 113,315 | — | — |
| 2008-04-30 | $26.93 | $27.45 | 185,627 | — | — |
| 2008-04-29 | $27.44 | $27.97 | 246,023 | — | — |
| 2008-04-28 | $27.49 | $28.01 | 479,312 | — | — |
| 2008-04-25 | $26.85 | $27.37 | 332,353 | — | — |
| 2008-04-24 | $31.72 | $32.33 | 119,040 | — | — |
| 2008-04-23 | $30.96 | $31.56 | 157,006 | — | — |
| 2008-04-22 | $31.08 | $31.68 | 86,680 | — | — |
| 2008-04-21 | $31.81 | $32.42 | 98,596 | — | — |
| 2008-04-18 | $32.21 | $32.83 | 123,596 | — | — |
| 2008-04-17 | $31.79 | $32.40 | 299,176 | — | — |
| 2008-04-16 | $32.63 | $33.26 | 177,333 | — | — |
| 2008-04-15 | $31.43 | $32.04 | 171,258 | — | — |
| 2008-04-14 | $31.76 | $32.37 | 142,637 | — | — |
| 2008-04-11 | $32.13 | $32.75 | 114,951 | — | — |
| 2008-04-10 | $33.67 | $34.31 | 124,881 | — | — |
| 2008-04-09 | $32.73 | $33.36 | 167,754 | — | — |
| 2008-04-08 | $32.92 | $33.55 | 83,760 | — | — |
| 2008-04-07 | $32.49 | $33.11 | 69,742 | — | — |
| 2008-04-04 | $32.12 | $32.73 | 155,371 | — | — |
| 2008-04-03 | $32.56 | $33.19 | 76,868 | — | — |
| 2008-04-02 | $32.17 | $32.79 | 63,901 | — | — |
| 2008-04-01 | $31.92 | $32.53 | 87,498 | — | — |
| 2008-03-31 | $30.83 | $31.42 | 120,325 | — | — |
| 2008-03-28 | $30.62 | $31.21 | 71,961 | — | — |
| 2008-03-27 | $31.06 | $31.66 | 77,452 | — | — |
| 2008-03-26 | $32.16 | $32.78 | 77,802 | — | — |
| 2008-03-25 | $32.20 | $32.82 | 88,082 | — | — |
| 2008-03-24 | $32.47 | $33.09 | 173,361 | — | — |
| 2008-03-20 | $31.24 | $31.84 | 388,076 | — | — |
| 2008-03-19 | $30.64 | $31.22 | 133,759 | — | — |
| 2008-03-18 | $31.45 | $32.05 | 134,693 | — | — |
| 2008-03-17 | $29.28 | $29.84 | 86,797 | — | — |
| 2008-03-14 | $29.35 | $29.92 | 123,011 | — | — |
| 2008-03-13 | $30.74 | $31.33 | 224,411 | — | — |
| 2008-03-12 | $29.64 | $30.20 | 121,960 | — | — |
| 2008-03-11 | $29.66 | $30.20 | 197,776 | — | — |
| 2008-03-10 | $28.32 | $28.83 | 113,082 | — | — |
| 2008-03-07 | $29.39 | $29.92 | 164,249 | — | — |
| 2008-03-06 | $28.87 | $29.39 | 231,771 | — | — |
| 2008-03-05 | $30.34 | $30.88 | 199,645 | — | — |
| 2008-03-04 | $29.93 | $30.47 | 182,473 | — | — |
| 2008-03-03 | $29.65 | $30.19 | 174,412 | — | — |
| 2008-02-29 | $29.68 | $30.21 | 385,039 | — | — |
| 2008-02-28 | $29.84 | $30.38 | 513,774 | — | — |
| 2008-02-27 | $30.47 | $31.01 | 395,436 | — | — |
| 2008-02-26 | $29.40 | $29.93 | 140,301 | — | — |
| 2008-02-25 | $29.37 | $29.90 | 170,908 | — | — |
| 2008-02-22 | $28.85 | $29.37 | 331,886 | — | — |
| 2008-02-21 | $28.30 | $28.81 | 257,121 | — | — |
| 2008-02-20 | $28.75 | $29.27 | 89,835 | — | — |
| 2008-02-19 | $28.28 | $28.79 | 120,675 | — | — |
| 2008-02-15 | $27.87 | $28.37 | 83,293 | — | — |
| 2008-02-14 | $27.91 | $28.42 | 167,403 | — | — |
| 2008-02-13 | $28.75 | $29.27 | 198,477 | — | — |
| 2008-02-12 | $26.98 | $27.47 | 109,344 | — | — |
| 2008-02-11 | $26.16 | $26.63 | 109,227 | — | — |
| 2008-02-08 | $26.69 | $27.17 | 139,366 | — | — |
| 2008-02-07 | $26.78 | $27.26 | 219,738 | — | — |
| 2008-02-06 | $26.07 | $26.54 | 174,062 | — | — |
| 2008-02-05 | $25.70 | $26.16 | 207,940 | — | — |
| 2008-02-04 | $26.07 | $26.54 | 399,408 | — | — |
| 2008-02-01 | $29.80 | $30.33 | 427,328 | — | — |
| 2008-01-31 | $23.34 | $23.76 | 130,254 | — | — |
| 2008-01-30 | $22.73 | $23.14 | 115,769 | — | — |
| 2008-01-29 | $23.50 | $23.92 | 64,952 | — | — |
| 2008-01-28 | $23.44 | $23.86 | 137,030 | — | — |
| 2008-01-25 | $22.73 | $23.14 | 114,834 | — | — |
| 2008-01-24 | $22.73 | $23.14 | 127,684 | — | — |
| 2008-01-23 | $22.89 | $23.30 | 222,075 | — | — |
| 2008-01-22 | $21.92 | $22.32 | 166,352 | — | — |
| 2008-01-18 | $22.38 | $22.79 | 134,109 | — | — |
| 2008-01-17 | $22.84 | $23.25 | 132,941 | — | — |
| 2008-01-16 | $23.78 | $24.21 | 86,447 | — | — |
| 2008-01-15 | $23.07 | $23.49 | 107,358 | — | — |
| 2008-01-14 | $23.56 | $23.98 | 128,736 | — | — |
| 2008-01-11 | $24.05 | $24.49 | 89,134 | — | — |
| 2008-01-10 | $24.99 | $25.44 | 125,815 | — | — |
| 2008-01-09 | $24.06 | $24.50 | 313,662 | — | — |
| 2008-01-08 | $24.82 | $25.27 | 191,351 | — | — |
| 2008-01-07 | $25.49 | $25.95 | 174,062 | — | — |
| 2008-01-04 | $24.96 | $25.41 | 131,890 | — | — |
| 2008-01-03 | $26.17 | $26.64 | 163,431 | — | — |
| 2008-01-02 | $26.35 | $26.82 | 179,552 | — | — |