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
- 1996-06-28 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 | $18.84 | $18.94 | 195,944 | — | — |
| 2008-12-30 | $18.62 | $18.72 | 316,288 | — | — |
| 2008-12-29 | $18.12 | $18.22 | 376,880 | — | — |
| 2008-12-26 | $18.20 | $18.30 | 139,547 | — | — |
| 2008-12-24 | $17.87 | $17.97 | 166,301 | — | — |
| 2008-12-23 | $18.25 | $18.35 | 369,329 | — | — |
| 2008-12-22 | $17.59 | $17.69 | 730,175 | — | — |
| 2008-12-19 | $17.69 | $17.79 | 864,315 | — | — |
| 2008-12-18 | $18.56 | $18.66 | 465,064 | — | — |
| 2008-12-17 | $18.61 | $18.71 | 516,613 | — | — |
| 2008-12-16 | $18.49 | $18.60 | 592,119 | — | — |
| 2008-12-15 | $17.83 | $17.93 | 496,105 | — | — |
| 2008-12-12 | $17.79 | $17.88 | 506,918 | — | — |
| 2008-12-11 | $17.64 | $17.73 | 499,927 | — | — |
| 2008-12-10 | $17.92 | $18.01 | 759,073 | — | — |
| 2008-12-09 | $17.72 | $17.82 | 620,085 | — | — |
| 2008-12-08 | $18.24 | $18.34 | 822,927 | — | — |
| 2008-12-05 | $18.45 | $18.55 | 1,435,461 | — | — |
| 2008-12-04 | $17.40 | $17.50 | 1,293,770 | — | — |
| 2008-12-03 | $17.75 | $17.85 | 1,212,857 | — | — |
| 2008-12-02 | $16.63 | $16.72 | 915,865 | — | — |
| 2008-12-01 | $15.92 | $16.01 | 434,768 | — | — |
| 2008-11-28 | $17.30 | $17.40 | 269,493 | — | — |
| 2008-11-26 | $16.94 | $17.03 | 623,441 | — | — |
| 2008-11-25 | $16.64 | $16.73 | 586,899 | — | — |
| 2008-11-24 | $16.50 | $16.59 | 995,007 | — | — |
| 2008-11-21 | $16.10 | $16.19 | 1,240,729 | — | — |
| 2008-11-20 | $15.08 | $15.17 | 1,559,161 | — | — |
| 2008-11-19 | $14.87 | $14.95 | 962,008 | — | — |
| 2008-11-18 | $16.06 | $16.15 | 974,499 | — | — |
| 2008-11-17 | $16.33 | $16.42 | 1,039,192 | — | — |
| 2008-11-14 | $16.77 | $16.86 | 1,545,458 | — | — |
| 2008-11-13 | $17.00 | $17.10 | 1,468,274 | — | — |
| 2008-11-12 | $15.95 | $16.04 | 1,538,839 | — | — |
| 2008-11-11 | $16.77 | $16.86 | 1,796,866 | — | — |
| 2008-11-10 | $16.76 | $16.85 | 1,491,485 | — | — |
| 2008-11-07 | $16.22 | $16.31 | 1,060,259 | — | — |
| 2008-11-06 | $15.14 | $15.22 | 820,037 | — | — |
| 2008-11-05 | $15.79 | $15.88 | 1,583,304 | — | — |
| 2008-11-04 | $15.67 | $15.76 | 1,746,249 | — | — |
| 2008-11-03 | $15.24 | $15.33 | 793,750 | — | — |
| 2008-10-31 | $15.30 | $15.38 | 1,080,674 | — | — |
| 2008-10-30 | $14.83 | $14.91 | 853,502 | — | — |
| 2008-10-29 | $13.96 | $14.03 | 1,919,355 | — | — |
| 2008-10-28 | $14.03 | $14.11 | 1,593,652 | — | — |
| 2008-10-27 | $13.85 | $13.92 | 694,100 | — | — |
| 2008-10-24 | $15.17 | $15.25 | 551,663 | — | — |
| 2008-10-23 | $15.97 | $16.06 | 2,698,842 | — | — |
| 2008-10-22 | $16.14 | $16.23 | 958,932 | — | — |
| 2008-10-21 | $16.34 | $16.43 | 648,237 | — | — |
| 2008-10-20 | $17.02 | $17.12 | 503,749 | — | — |
| 2008-10-17 | $16.30 | $16.38 | 735,488 | — | — |
| 2008-10-16 | $17.20 | $17.29 | 776,038 | — | — |
| 2008-10-15 | $16.30 | $16.38 | 667,067 | — | — |
| 2008-10-14 | $16.71 | $16.80 | 687,481 | — | — |
| 2008-10-13 | $17.08 | $17.17 | 1,157,579 | — | — |
| 2008-10-10 | $15.59 | $15.67 | 1,016,727 | — | — |
| 2008-10-09 | $17.34 | $17.43 | 592,306 | — | — |
| 2008-10-08 | $17.86 | $17.96 | 933,949 | — | — |
| 2008-10-07 | $18.39 | $18.49 | 917,450 | — | — |
| 2008-10-06 | $19.22 | $19.33 | 791,606 | — | — |
| 2008-10-03 | $20.17 | $20.28 | 661,846 | — | — |
| 2008-10-02 | $20.64 | $20.75 | 580,747 | — | — |
| 2008-10-01 | $21.74 | $21.86 | 876,620 | — | — |
| 2008-09-30 | $21.17 | $21.28 | 762,335 | — | — |
| 2008-09-29 | $20.32 | $20.43 | 1,300,761 | — | — |
| 2008-09-26 | $21.30 | $21.42 | 779,860 | — | — |
| 2008-09-25 | $21.47 | $21.58 | 601,814 | — | — |
| 2008-09-24 | $21.07 | $21.18 | 515,308 | — | — |
| 2008-09-23 | $20.78 | $20.89 | 610,577 | — | — |
| 2008-09-22 | $20.63 | $20.74 | 503,376 | — | — |
| 2008-09-19 | $20.66 | $20.77 | 1,371,047 | — | — |
| 2008-09-18 | $21.39 | $21.51 | 1,443,571 | — | — |
| 2008-09-17 | $20.28 | $20.39 | 863,756 | — | — |
| 2008-09-16 | $20.96 | $21.08 | 651,592 | — | — |
| 2008-09-15 | $21.12 | $21.24 | 284,687 | — | — |
| 2008-09-12 | $21.53 | $21.65 | 413,328 | — | — |
| 2008-09-11 | $21.57 | $21.69 | 488,927 | — | — |
| 2008-09-10 | $21.41 | $21.53 | 379,024 | — | — |
| 2008-09-09 | $21.27 | $21.39 | 985,499 | — | — |
| 2008-09-08 | $21.03 | $21.14 | 547,375 | — | — |
| 2008-09-05 | $21.13 | $21.25 | 947,093 | — | — |
| 2008-09-04 | $21.98 | $22.10 | 548,121 | — | — |
| 2008-09-03 | $22.87 | $23.00 | 370,914 | — | — |
| 2008-09-02 | $22.55 | $22.67 | 373,151 | — | — |
| 2008-08-29 | $22.70 | $22.82 | 292,145 | — | — |
| 2008-08-28 | $23.20 | $23.33 | 272,382 | — | — |
| 2008-08-27 | $23.11 | $23.23 | 760,564 | — | — |
| 2008-08-26 | $22.74 | $22.87 | 650,940 | — | — |
| 2008-08-25 | $22.37 | $22.49 | 672,846 | — | — |
| 2008-08-22 | $22.96 | $23.08 | 329,711 | — | — |
| 2008-08-21 | $23.11 | $23.23 | 659,796 | — | — |
| 2008-08-20 | $23.15 | $23.28 | 1,051,217 | — | — |
| 2008-08-19 | $23.19 | $23.32 | 855,926 | — | — |
| 2008-08-18 | $23.07 | $23.20 | 1,075,454 | — | — |
| 2008-08-15 | $23.25 | $23.37 | 2,543,634 | — | — |
| 2008-08-14 | $22.60 | $22.73 | 2,510,449 | — | — |
| 2008-08-13 | $22.02 | $22.14 | 1,711,106 | — | — |
| 2008-08-12 | $22.11 | $22.23 | 579,908 | — | — |
| 2008-08-11 | $22.10 | $22.22 | 789,182 | — | — |
| 2008-08-08 | $22.13 | $22.25 | 518,198 | — | — |
| 2008-08-07 | $21.64 | $21.76 | 1,222,458 | — | — |
| 2008-08-06 | $22.27 | $22.39 | 1,196,823 | — | — |
| 2008-08-05 | $21.44 | $21.56 | 3,306,062 | — | — |
| 2008-08-04 | $19.94 | $20.05 | 823,300 | — | — |
| 2008-08-01 | $20.00 | $20.11 | 1,008,896 | — | — |
| 2008-07-31 | $20.16 | $20.27 | 1,256,669 | — | — |
| 2008-07-30 | $20.29 | $20.40 | 1,373,751 | — | — |
| 2008-07-29 | $20.23 | $20.34 | 586,713 | — | — |
| 2008-07-28 | $20.77 | $20.88 | 618,127 | — | — |
| 2008-07-25 | $21.64 | $21.76 | 673,499 | — | — |
| 2008-07-24 | $21.70 | $21.82 | 586,992 | — | — |
| 2008-07-23 | $21.77 | $21.89 | 514,469 | — | — |
| 2008-07-22 | $22.47 | $22.60 | 575,061 | — | — |
| 2008-07-21 | $22.05 | $22.17 | 870,841 | — | — |
| 2008-07-18 | $22.05 | $22.17 | 927,797 | — | — |
| 2008-07-17 | $21.85 | $21.97 | 1,482,909 | — | — |
| 2008-07-16 | $21.37 | $21.49 | 1,114,326 | — | — |
| 2008-07-15 | $21.10 | $21.22 | 521,088 | — | — |
| 2008-07-14 | $20.92 | $21.03 | 358,609 | — | — |
| 2008-07-11 | $21.09 | $21.21 | 414,912 | — | — |
| 2008-07-10 | $21.55 | $21.67 | 386,854 | — | — |
| 2008-07-09 | $21.93 | $22.05 | 584,289 | — | — |
| 2008-07-08 | $21.68 | $21.80 | 643,110 | — | — |
| 2008-07-07 | $21.83 | $21.95 | 1,058,581 | — | — |
| 2008-07-03 | $21.99 | $22.11 | 569,095 | — | — |
| 2008-07-02 | $22.62 | $22.75 | 1,249,957 | — | — |
| 2008-07-01 | $21.88 | $22.00 | 799,249 | — | — |
| 2008-06-30 | $21.59 | $21.71 | 1,093,258 | — | — |
| 2008-06-27 | $21.47 | $21.58 | 1,282,677 | — | — |
| 2008-06-26 | $21.00 | $21.12 | 913,068 | — | — |
| 2008-06-25 | $20.62 | $20.73 | 775,665 | — | — |
| 2008-06-24 | $20.38 | $20.49 | 572,357 | — | — |
| 2008-06-23 | $20.60 | $20.71 | 558,188 | — | — |
| 2008-06-20 | $21.07 | $21.18 | 414,726 | — | — |
| 2008-06-19 | $20.84 | $20.96 | 583,077 | — | — |
| 2008-06-18 | $20.76 | $20.87 | 329,432 | — | — |
| 2008-06-17 | $20.91 | $21.02 | 218,223 | — | — |
| 2008-06-16 | $20.89 | $21.00 | 796,733 | — | — |
| 2008-06-13 | $21.42 | $21.54 | 1,150,214 | — | — |
| 2008-06-12 | $21.37 | $21.49 | 1,110,224 | — | — |
| 2008-06-11 | $20.59 | $20.70 | 1,034,158 | — | — |
| 2008-06-10 | $20.29 | $20.40 | 1,031,455 | — | — |
| 2008-06-09 | $20.12 | $20.23 | 1,154,502 | — | — |
| 2008-06-06 | $20.63 | $20.74 | 294,661 | — | — |
| 2008-06-05 | $20.97 | $21.09 | 403,726 | — | — |
| 2008-06-04 | $21.14 | $21.26 | 306,687 | — | — |
| 2008-06-03 | $20.96 | $21.08 | 355,253 | — | — |
| 2008-06-02 | $21.23 | $21.35 | 402,142 | — | — |
| 2008-05-30 | $21.36 | $21.48 | 753,852 | — | — |
| 2008-05-29 | $21.91 | $22.03 | 1,059,420 | — | — |
| 2008-05-28 | $21.99 | $22.11 | 411,929 | — | — |
| 2008-05-27 | $22.07 | $22.19 | 413,794 | — | — |
| 2008-05-23 | $22.15 | $22.27 | 438,963 | — | — |
| 2008-05-22 | $22.36 | $22.48 | 888,366 | — | — |
| 2008-05-21 | $22.60 | $22.73 | 508,410 | — | — |
| 2008-05-20 | $23.03 | $23.16 | 513,257 | — | — |
| 2008-05-19 | $23.28 | $23.41 | 856,112 | — | — |
| 2008-05-16 | $23.39 | $23.51 | 879,790 | — | — |
| 2008-05-15 | $23.38 | $23.50 | 591,281 | — | — |
| 2008-05-14 | $22.88 | $23.01 | 435,047 | — | — |
| 2008-05-13 | $23.29 | $23.42 | 220,180 | — | — |
| 2008-05-12 | $23.18 | $23.31 | 277,323 | — | — |
| 2008-05-09 | $23.00 | $23.13 | 746,488 | — | — |
| 2008-05-08 | $23.89 | $24.02 | 980,278 | — | — |
| 2008-05-07 | $23.09 | $23.21 | 676,948 | — | — |
| 2008-05-06 | $23.73 | $23.86 | 696,151 | — | — |
| 2008-05-05 | $23.69 | $23.82 | 327,288 | — | — |
| 2008-05-02 | $23.79 | $23.92 | 430,293 | — | — |
| 2008-05-01 | $24.09 | $24.23 | 503,563 | — | — |
| 2008-04-30 | $23.83 | $23.96 | 240,968 | — | — |
| 2008-04-29 | $23.59 | $23.72 | 530,782 | — | — |
| 2008-04-28 | $23.95 | $24.09 | 303,144 | — | — |
| 2008-04-25 | $23.92 | $24.05 | 212,630 | — | — |
| 2008-04-24 | $23.45 | $23.58 | 529,104 | — | — |
| 2008-04-23 | $23.98 | $24.11 | 589,230 | — | — |
| 2008-04-22 | $22.97 | $23.09 | 476,157 | — | — |
| 2008-04-21 | $23.41 | $23.54 | 497,131 | — | — |
| 2008-04-18 | $22.69 | $22.81 | 337,542 | — | — |
| 2008-04-17 | $22.44 | $22.56 | 474,945 | — | — |
| 2008-04-16 | $22.29 | $22.41 | 613,187 | — | — |
| 2008-04-15 | $22.29 | $22.41 | 328,686 | — | — |
| 2008-04-14 | $22.22 | $22.34 | 535,163 | — | — |
| 2008-04-11 | $22.45 | $22.58 | 465,530 | — | — |
| 2008-04-10 | $22.67 | $22.79 | 315,449 | — | — |
| 2008-04-09 | $22.50 | $22.62 | 307,526 | — | — |
| 2008-04-08 | $22.72 | $22.85 | 232,019 | — | — |
| 2008-04-07 | $22.67 | $22.79 | 257,654 | — | — |
| 2008-04-04 | $22.82 | $22.94 | 380,142 | — | — |
| 2008-04-03 | $22.72 | $22.85 | 552,688 | — | — |
| 2008-04-02 | $23.02 | $23.15 | 282,263 | — | — |
| 2008-04-01 | $23.00 | $23.13 | 461,055 | — | — |
| 2008-03-31 | $22.31 | $22.44 | 395,243 | — | — |
| 2008-03-28 | $22.02 | $22.14 | 851,079 | — | — |
| 2008-03-27 | $22.33 | $22.46 | 1,311,388 | — | — |
| 2008-03-26 | $21.22 | $21.33 | 517,266 | — | — |
| 2008-03-25 | $21.54 | $21.66 | 1,079,182 | — | — |
| 2008-03-24 | $20.61 | $20.72 | 534,324 | — | — |
| 2008-03-20 | $20.03 | $20.14 | 916,797 | — | — |
| 2008-03-19 | $19.75 | $19.86 | 1,180,976 | — | — |
| 2008-03-18 | $20.04 | $20.15 | 650,847 | — | — |
| 2008-03-17 | $19.82 | $19.93 | 706,125 | — | — |
| 2008-03-14 | $20.54 | $20.66 | 1,446,927 | — | — |
| 2008-03-13 | $20.19 | $20.30 | 2,498,610 | — | — |
| 2008-03-12 | $19.95 | $20.06 | 3,493,244 | — | — |
| 2008-03-11 | $21.49 | $21.60 | 1,093,445 | — | — |
| 2008-03-10 | $21.46 | $21.57 | 661,101 | — | — |
| 2008-03-07 | $22.48 | $22.61 | 838,308 | — | — |
| 2008-03-06 | $22.53 | $22.65 | 609,458 | — | — |
| 2008-03-05 | $23.16 | $23.29 | 747,234 | — | — |
| 2008-03-04 | $22.81 | $22.93 | 834,486 | — | — |
| 2008-03-03 | $23.44 | $23.57 | 1,627,210 | — | — |
| 2008-02-29 | $23.59 | $23.72 | 1,125,325 | — | — |
| 2008-02-28 | $24.14 | $24.27 | 358,702 | — | — |
| 2008-02-27 | $23.61 | $23.74 | 538,985 | — | — |
| 2008-02-26 | $23.43 | $23.56 | 565,552 | — | — |
| 2008-02-25 | $23.10 | $23.22 | 519,969 | — | — |
| 2008-02-22 | $22.55 | $22.67 | 640,313 | — | — |
| 2008-02-21 | $22.53 | $22.65 | 588,670 | — | — |
| 2008-02-20 | $22.38 | $22.50 | 725,701 | — | — |
| 2008-02-19 | $22.52 | $22.64 | 1,141,825 | — | — |
| 2008-02-15 | $22.02 | $22.14 | 692,049 | — | — |
| 2008-02-14 | $22.89 | $23.02 | 648,423 | — | — |
| 2008-02-13 | $23.32 | $23.45 | 968,160 | — | — |
| 2008-02-12 | $22.96 | $23.08 | 1,684,819 | — | — |
| 2008-02-11 | $22.45 | $22.58 | 801,207 | — | — |
| 2008-02-08 | $21.96 | $22.08 | 625,305 | — | — |
| 2008-02-07 | $21.84 | $21.96 | 398,040 | — | — |
| 2008-02-06 | $21.58 | $21.70 | 589,696 | — | — |
| 2008-02-05 | $21.57 | $21.69 | 476,809 | — | — |
| 2008-02-04 | $22.27 | $22.39 | 397,947 | — | — |
| 2008-02-01 | $22.30 | $22.42 | 478,487 | — | — |
| 2008-01-31 | $21.88 | $22.00 | 532,926 | — | — |
| 2008-01-30 | $21.67 | $21.79 | 638,542 | — | — |
| 2008-01-29 | $21.68 | $21.80 | 558,747 | — | — |
| 2008-01-28 | $21.47 | $21.58 | 835,977 | — | — |
| 2008-01-25 | $20.92 | $21.03 | 915,119 | — | — |
| 2008-01-24 | $20.61 | $20.72 | 1,013,557 | — | — |
| 2008-01-23 | $21.23 | $21.35 | 1,189,086 | — | — |
| 2008-01-22 | $21.29 | $21.41 | 1,456,715 | — | — |
| 2008-01-18 | $21.99 | $22.11 | 1,041,522 | — | — |
| 2008-01-17 | $23.00 | $23.13 | 692,422 | — | — |
| 2008-01-16 | $22.98 | $23.10 | 895,730 | — | — |
| 2008-01-15 | $23.79 | $23.92 | 1,303,931 | — | — |
| 2008-01-14 | $25.09 | $25.23 | 1,157,206 | — | — |
| 2008-01-11 | $24.83 | $24.97 | 1,136,884 | — | — |
| 2008-01-10 | $24.37 | $24.51 | 878,578 | — | — |
| 2008-01-09 | $24.22 | $24.36 | 509,062 | — | — |
| 2008-01-08 | $23.59 | $23.72 | 731,294 | — | — |
| 2008-01-07 | $23.21 | $23.34 | 510,554 | — | — |
| 2008-01-04 | $23.38 | $23.50 | 454,996 | — | — |
| 2008-01-03 | $23.89 | $24.02 | 635,279 | — | — |
| 2008-01-02 | $23.34 | $23.47 | 509,901 | — | — |