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
- 1997-09-02 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 | $20.66 | $21.37 | 106,500 | — | — |
| 2008-12-30 | $20.60 | $21.31 | 74,700 | — | — |
| 2008-12-29 | $19.08 | $19.73 | 112,700 | — | — |
| 2008-12-26 | $19.47 | $20.14 | 34,100 | — | — |
| 2008-12-24 | $19.29 | $19.95 | 27,300 | — | — |
| 2008-12-23 | $19.22 | $19.88 | 105,100 | — | — |
| 2008-12-22 | $19.79 | $20.47 | 142,200 | — | — |
| 2008-12-19 | $20.69 | $21.40 | 225,500 | — | — |
| 2008-12-18 | $20.39 | $21.09 | 147,000 | — | — |
| 2008-12-17 | $20.14 | $20.83 | 183,800 | — | — |
| 2008-12-16 | $20.09 | $20.78 | 334,000 | — | — |
| 2008-12-15 | $17.87 | $18.48 | 220,400 | — | — |
| 2008-12-12 | $18.74 | $19.38 | 175,500 | — | — |
| 2008-12-11 | $18.25 | $18.87 | 196,900 | — | — |
| 2008-12-10 | $19.24 | $19.90 | 207,600 | — | — |
| 2008-12-09 | $18.64 | $19.28 | 500,300 | — | — |
| 2008-12-08 | $17.52 | $18.12 | 422,900 | — | — |
| 2008-12-05 | $16.57 | $17.14 | 260,900 | — | — |
| 2008-12-04 | $14.02 | $14.50 | 211,500 | — | — |
| 2008-12-03 | $12.67 | $13.10 | 138,400 | — | — |
| 2008-12-02 | $12.47 | $12.90 | 138,200 | — | — |
| 2008-12-01 | $11.09 | $11.47 | 127,000 | — | — |
| 2008-11-28 | $13.66 | $14.13 | 25,500 | — | — |
| 2008-11-26 | $13.50 | $13.96 | 85,400 | — | — |
| 2008-11-25 | $12.42 | $12.85 | 112,600 | — | — |
| 2008-11-24 | $12.20 | $12.62 | 97,500 | — | — |
| 2008-11-21 | $11.76 | $12.16 | 129,500 | — | — |
| 2008-11-20 | $10.93 | $11.30 | 161,500 | — | — |
| 2008-11-19 | $11.98 | $12.39 | 123,600 | — | — |
| 2008-11-18 | $13.17 | $13.62 | 120,900 | — | — |
| 2008-11-17 | $13.25 | $13.70 | 53,700 | — | — |
| 2008-11-14 | $13.47 | $13.93 | 99,400 | — | — |
| 2008-11-13 | $14.66 | $15.16 | 185,200 | — | — |
| 2008-11-12 | $13.53 | $13.99 | 65,500 | — | — |
| 2008-11-11 | $14.39 | $14.88 | 173,600 | — | — |
| 2008-11-10 | $13.80 | $14.27 | 464,600 | — | — |
| 2008-11-07 | $15.25 | $15.77 | 126,500 | — | — |
| 2008-11-06 | $13.30 | $13.76 | 61,700 | — | — |
| 2008-11-05 | $13.73 | $14.20 | 59,700 | — | — |
| 2008-11-04 | $14.91 | $15.42 | 77,200 | — | — |
| 2008-11-03 | $14.71 | $15.21 | 91,200 | — | — |
| 2008-10-31 | $14.90 | $15.41 | 121,200 | — | — |
| 2008-10-30 | $13.98 | $14.46 | 87,900 | — | — |
| 2008-10-29 | $13.50 | $13.96 | 82,700 | — | — |
| 2008-10-28 | $13.27 | $13.72 | 142,200 | — | — |
| 2008-10-27 | $12.50 | $12.93 | 78,200 | — | — |
| 2008-10-24 | $13.57 | $14.03 | 105,800 | — | — |
| 2008-10-23 | $14.04 | $14.52 | 129,300 | — | — |
| 2008-10-22 | $14.39 | $14.88 | 102,900 | — | — |
| 2008-10-21 | $15.01 | $15.52 | 146,100 | — | — |
| 2008-10-20 | $14.54 | $15.04 | 101,500 | — | — |
| 2008-10-17 | $13.73 | $14.20 | 120,400 | — | — |
| 2008-10-16 | $14.78 | $15.29 | 174,800 | — | — |
| 2008-10-15 | $13.13 | $13.58 | 154,800 | — | — |
| 2008-10-14 | $14.11 | $14.59 | 136,900 | — | — |
| 2008-10-13 | $14.24 | $14.73 | 131,900 | — | — |
| 2008-10-10 | $12.29 | $12.71 | 218,500 | — | — |
| 2008-10-09 | $12.51 | $12.77 | 163,800 | — | — |
| 2008-10-08 | $13.74 | $14.03 | 253,800 | — | — |
| 2008-10-07 | $14.52 | $14.82 | 263,000 | — | — |
| 2008-10-06 | $14.69 | $15.00 | 191,100 | — | — |
| 2008-10-03 | $15.46 | $15.78 | 146,200 | — | — |
| 2008-10-02 | $15.99 | $16.33 | 106,200 | — | — |
| 2008-10-01 | $16.52 | $16.87 | 72,500 | — | — |
| 2008-09-30 | $16.74 | $17.09 | 97,200 | — | — |
| 2008-09-29 | $16.09 | $16.43 | 90,900 | — | — |
| 2008-09-26 | $17.93 | $18.31 | 55,300 | — | — |
| 2008-09-25 | $17.95 | $18.33 | 43,600 | — | — |
| 2008-09-24 | $17.26 | $17.62 | 97,100 | — | — |
| 2008-09-23 | $17.95 | $18.33 | 116,700 | — | — |
| 2008-09-22 | $17.86 | $18.24 | 154,100 | — | — |
| 2008-09-19 | $19.07 | $19.47 | 393,500 | — | — |
| 2008-09-18 | $18.20 | $18.58 | 200,700 | — | — |
| 2008-09-17 | $17.85 | $18.22 | 217,900 | — | — |
| 2008-09-16 | $19.21 | $19.61 | 178,400 | — | — |
| 2008-09-15 | $18.31 | $18.69 | 122,800 | — | — |
| 2008-09-12 | $18.61 | $19.00 | 191,800 | — | — |
| 2008-09-11 | $19.99 | $20.41 | 191,500 | — | — |
| 2008-09-10 | $20.10 | $20.52 | 126,900 | — | — |
| 2008-09-09 | $20.42 | $20.85 | 149,600 | — | — |
| 2008-09-08 | $20.97 | $21.41 | 137,600 | — | — |
| 2008-09-05 | $20.77 | $21.21 | 121,100 | — | — |
| 2008-09-04 | $20.38 | $20.81 | 141,300 | — | — |
| 2008-09-03 | $21.16 | $21.60 | 163,400 | — | — |
| 2008-09-02 | $21.04 | $21.48 | 112,200 | — | — |
| 2008-08-29 | $21.25 | $21.70 | 62,100 | — | — |
| 2008-08-28 | $21.49 | $21.94 | 108,500 | — | — |
| 2008-08-27 | $21.37 | $21.82 | 67,500 | — | — |
| 2008-08-26 | $21.52 | $21.97 | 68,300 | — | — |
| 2008-08-25 | $21.47 | $21.92 | 112,100 | — | — |
| 2008-08-22 | $22.07 | $22.53 | 79,700 | — | — |
| 2008-08-21 | $21.61 | $22.06 | 61,000 | — | — |
| 2008-08-20 | $21.74 | $22.20 | 109,600 | — | — |
| 2008-08-19 | $21.53 | $21.98 | 95,200 | — | — |
| 2008-08-18 | $22.50 | $22.97 | 66,300 | — | — |
| 2008-08-15 | $22.60 | $23.07 | 140,500 | — | — |
| 2008-08-14 | $23.79 | $24.29 | 40,600 | — | — |
| 2008-08-13 | $23.17 | $23.66 | 75,700 | — | — |
| 2008-08-12 | $22.83 | $23.31 | 89,100 | — | — |
| 2008-08-11 | $23.80 | $24.30 | 78,300 | — | — |
| 2008-08-08 | $23.44 | $23.93 | 51,500 | — | — |
| 2008-08-07 | $22.62 | $23.10 | 76,800 | — | — |
| 2008-08-06 | $23.31 | $23.80 | 62,200 | — | — |
| 2008-08-05 | $23.77 | $24.27 | 90,600 | — | — |
| 2008-08-04 | $22.34 | $22.81 | 99,000 | — | — |
| 2008-08-01 | $23.65 | $24.15 | 52,500 | — | — |
| 2008-07-31 | $23.45 | $23.94 | 82,500 | — | — |
| 2008-07-30 | $24.09 | $24.60 | 65,300 | — | — |
| 2008-07-29 | $24.13 | $24.64 | 43,600 | — | — |
| 2008-07-28 | $23.09 | $23.57 | 60,000 | — | — |
| 2008-07-25 | $24.08 | $24.59 | 146,400 | — | — |
| 2008-07-24 | $23.34 | $23.83 | 77,800 | — | — |
| 2008-07-23 | $24.07 | $24.58 | 84,200 | — | — |
| 2008-07-22 | $23.52 | $24.01 | 88,600 | — | — |
| 2008-07-21 | $22.65 | $23.13 | 50,900 | — | — |
| 2008-07-18 | $23.01 | $23.49 | 76,900 | — | — |
| 2008-07-17 | $24.21 | $24.72 | 179,200 | — | — |
| 2008-07-16 | $23.48 | $23.97 | 151,800 | — | — |
| 2008-07-15 | $20.84 | $21.28 | 136,600 | — | — |
| 2008-07-14 | $21.12 | $21.56 | 95,100 | — | — |
| 2008-07-11 | $21.73 | $22.19 | 133,600 | — | — |
| 2008-07-10 | $21.70 | $22.16 | 195,600 | — | — |
| 2008-07-09 | $22.02 | $22.48 | 170,900 | — | — |
| 2008-07-08 | $23.41 | $23.90 | 384,500 | — | — |
| 2008-07-07 | $18.42 | $18.81 | 168,000 | — | — |
| 2008-07-03 | $18.97 | $19.37 | 133,900 | — | — |
| 2008-07-02 | $18.02 | $18.40 | 219,600 | — | — |
| 2008-07-01 | $18.89 | $19.29 | 354,100 | — | — |
| 2008-06-30 | $19.78 | $20.20 | 168,700 | — | — |
| 2008-06-27 | $21.15 | $21.59 | 391,500 | — | — |
| 2008-06-26 | $22.24 | $22.71 | 54,100 | — | — |
| 2008-06-25 | $23.23 | $23.72 | 64,600 | — | — |
| 2008-06-24 | $22.45 | $22.92 | 51,200 | — | — |
| 2008-06-23 | $23.09 | $23.57 | 65,300 | — | — |
| 2008-06-20 | $23.31 | $23.80 | 118,500 | — | — |
| 2008-06-19 | $23.96 | $24.46 | 26,300 | — | — |
| 2008-06-18 | $23.57 | $24.07 | 86,300 | — | — |
| 2008-06-17 | $24.06 | $24.57 | 74,800 | — | — |
| 2008-06-16 | $24.33 | $24.84 | 52,200 | — | — |
| 2008-06-13 | $23.98 | $24.48 | 75,500 | — | — |
| 2008-06-12 | $22.77 | $23.25 | 65,500 | — | — |
| 2008-06-11 | $22.37 | $22.84 | 95,900 | — | — |
| 2008-06-10 | $23.14 | $23.63 | 173,500 | — | — |
| 2008-06-09 | $23.45 | $23.94 | 93,800 | — | — |
| 2008-06-06 | $24.12 | $24.63 | 85,200 | — | — |
| 2008-06-05 | $25.25 | $25.78 | 79,200 | — | — |
| 2008-06-04 | $24.18 | $24.69 | 120,100 | — | — |
| 2008-06-03 | $23.19 | $23.68 | 123,600 | — | — |
| 2008-06-02 | $22.73 | $23.21 | 168,900 | — | — |
| 2008-05-30 | $23.54 | $24.03 | 187,300 | — | — |
| 2008-05-29 | $23.70 | $24.20 | 202,600 | — | — |
| 2008-05-28 | $23.87 | $24.37 | 177,800 | — | — |
| 2008-05-27 | $24.09 | $24.60 | 124,700 | — | — |
| 2008-05-23 | $23.91 | $24.41 | 127,400 | — | — |
| 2008-05-22 | $25.49 | $26.03 | 143,700 | — | — |
| 2008-05-21 | $25.25 | $25.78 | 140,800 | — | — |
| 2008-05-20 | $26.31 | $26.86 | 120,400 | — | — |
| 2008-05-19 | $26.40 | $26.95 | 75,000 | — | — |
| 2008-05-16 | $27.44 | $28.02 | 81,400 | — | — |
| 2008-05-15 | $28.43 | $29.03 | 100,900 | — | — |
| 2008-05-14 | $28.42 | $29.02 | 146,500 | — | — |
| 2008-05-13 | $28.35 | $28.95 | 94,400 | — | — |
| 2008-05-12 | $28.79 | $29.39 | 171,400 | — | — |
| 2008-05-09 | $28.13 | $28.72 | 81,700 | — | — |
| 2008-05-08 | $27.96 | $28.55 | 138,400 | — | — |
| 2008-05-07 | $27.86 | $28.45 | 129,600 | — | — |
| 2008-05-06 | $28.51 | $29.11 | 85,400 | — | — |
| 2008-05-05 | $28.59 | $29.19 | 84,000 | — | — |
| 2008-05-02 | $28.65 | $29.25 | 134,200 | — | — |
| 2008-05-01 | $29.00 | $29.61 | 253,300 | — | — |
| 2008-04-30 | $28.55 | $29.15 | 232,800 | — | — |
| 2008-04-29 | $27.93 | $28.52 | 110,700 | — | — |
| 2008-04-28 | $27.92 | $28.51 | 89,900 | — | — |
| 2008-04-25 | $27.76 | $28.34 | 82,000 | — | — |
| 2008-04-24 | $27.80 | $28.38 | 53,600 | — | — |
| 2008-04-23 | $26.65 | $27.21 | 60,200 | — | — |
| 2008-04-22 | $25.92 | $26.46 | 183,600 | — | — |
| 2008-04-21 | $26.52 | $27.08 | 110,400 | — | — |
| 2008-04-18 | $27.23 | $27.80 | 116,600 | — | — |
| 2008-04-17 | $26.92 | $27.49 | 55,100 | — | — |
| 2008-04-16 | $27.43 | $28.01 | 133,000 | — | — |
| 2008-04-15 | $26.71 | $27.27 | 59,700 | — | — |
| 2008-04-14 | $26.34 | $26.89 | 54,300 | — | — |
| 2008-04-11 | $26.49 | $27.05 | 90,700 | — | — |
| 2008-04-10 | $27.66 | $28.08 | 127,700 | — | — |
| 2008-04-09 | $27.01 | $27.42 | 120,500 | — | — |
| 2008-04-08 | $27.74 | $28.16 | 115,200 | — | — |
| 2008-04-07 | $27.99 | $28.41 | 92,400 | — | — |
| 2008-04-04 | $28.00 | $28.42 | 203,200 | — | — |
| 2008-04-03 | $28.22 | $28.65 | 114,200 | — | — |
| 2008-04-02 | $28.91 | $29.35 | 136,300 | — | — |
| 2008-04-01 | $29.23 | $29.67 | 156,200 | — | — |
| 2008-03-31 | $27.71 | $28.13 | 86,300 | — | — |
| 2008-03-28 | $27.14 | $27.55 | 122,400 | — | — |
| 2008-03-27 | $27.14 | $27.55 | 147,900 | — | — |
| 2008-03-26 | $27.39 | $27.80 | 121,000 | — | — |
| 2008-03-25 | $27.41 | $27.82 | 166,400 | — | — |
| 2008-03-24 | $28.32 | $28.75 | 207,000 | — | — |
| 2008-03-20 | $26.76 | $27.16 | 298,500 | — | — |
| 2008-03-19 | $24.79 | $25.16 | 139,000 | — | — |
| 2008-03-18 | $26.00 | $26.39 | 106,200 | — | — |
| 2008-03-17 | $23.76 | $24.12 | 61,000 | — | — |
| 2008-03-14 | $24.18 | $24.55 | 106,100 | — | — |
| 2008-03-13 | $24.62 | $24.99 | 71,300 | — | — |
| 2008-03-12 | $23.68 | $24.04 | 117,700 | — | — |
| 2008-03-11 | $24.28 | $24.65 | 115,500 | — | — |
| 2008-03-10 | $21.48 | $21.80 | 73,800 | — | — |
| 2008-03-07 | $22.82 | $23.16 | 127,100 | — | — |
| 2008-03-06 | $22.45 | $22.79 | 121,500 | — | — |
| 2008-03-05 | $25.06 | $25.44 | 75,000 | — | — |
| 2008-03-04 | $24.26 | $24.63 | 111,200 | — | — |
| 2008-03-03 | $24.26 | $24.63 | 113,200 | — | — |
| 2008-02-29 | $24.26 | $24.63 | 128,500 | — | — |
| 2008-02-28 | $24.60 | $24.97 | 148,000 | — | — |
| 2008-02-27 | $26.16 | $26.55 | 159,600 | — | — |
| 2008-02-26 | $25.12 | $25.50 | 151,900 | — | — |
| 2008-02-25 | $23.61 | $23.97 | 67,200 | — | — |
| 2008-02-22 | $23.14 | $23.49 | 85,400 | — | — |
| 2008-02-21 | $22.78 | $23.12 | 68,500 | — | — |
| 2008-02-20 | $23.80 | $24.16 | 71,600 | — | — |
| 2008-02-19 | $23.51 | $23.86 | 103,900 | — | — |
| 2008-02-15 | $22.15 | $22.48 | 218,200 | — | — |
| 2008-02-14 | $21.66 | $21.99 | 250,300 | — | — |
| 2008-02-13 | $24.76 | $25.13 | 95,100 | — | — |
| 2008-02-12 | $25.13 | $25.51 | 138,600 | — | — |
| 2008-02-11 | $25.29 | $25.67 | 92,300 | — | — |
| 2008-02-08 | $25.72 | $26.11 | 103,300 | — | — |
| 2008-02-07 | $27.13 | $27.54 | 83,100 | — | — |
| 2008-02-06 | $26.07 | $26.46 | 77,100 | — | — |
| 2008-02-05 | $26.53 | $26.93 | 51,700 | — | — |
| 2008-02-04 | $27.34 | $27.75 | 78,800 | — | — |
| 2008-02-01 | $27.95 | $28.37 | 146,300 | — | — |
| 2008-01-31 | $28.46 | $28.89 | 136,400 | — | — |
| 2008-01-30 | $28.72 | $29.15 | 94,000 | — | — |
| 2008-01-29 | $30.25 | $30.71 | 110,700 | — | — |
| 2008-01-28 | $30.17 | $30.63 | 72,800 | — | — |
| 2008-01-25 | $29.77 | $30.22 | 118,100 | — | — |
| 2008-01-24 | $31.26 | $31.73 | 157,200 | — | — |
| 2008-01-23 | $31.19 | $31.66 | 185,600 | — | — |
| 2008-01-22 | $29.18 | $29.62 | 120,500 | — | — |
| 2008-01-18 | $28.82 | $29.26 | 147,600 | — | — |
| 2008-01-17 | $30.96 | $31.43 | 96,600 | — | — |
| 2008-01-16 | $30.81 | $31.28 | 92,800 | — | — |
| 2008-01-15 | $30.60 | $31.06 | 159,700 | — | — |
| 2008-01-14 | $30.72 | $31.18 | 144,200 | — | — |
| 2008-01-11 | $29.85 | $30.30 | 148,200 | — | — |
| 2008-01-10 | $30.68 | $31.14 | 125,200 | — | — |
| 2008-01-09 | $30.92 | $31.39 | 195,000 | — | — |
| 2008-01-08 | $28.51 | $28.94 | 154,600 | — | — |
| 2008-01-07 | $29.48 | $29.93 | 79,700 | — | — |
| 2008-01-04 | $27.55 | $27.97 | 100,600 | — | — |
| 2008-01-03 | $27.34 | $27.75 | 103,500 | — | — |
| 2008-01-02 | $28.63 | $29.06 | 127,000 | — | — |