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
- 1998-03-10 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 | $21.42 | $23.19 | 249,700 | — | — |
| 2008-12-30 | $21.75 | $23.55 | 440,700 | — | — |
| 2008-12-29 | $20.50 | $22.19 | 350,500 | — | — |
| 2008-12-26 | $20.26 | $21.93 | 45,500 | — | — |
| 2008-12-24 | $20.10 | $21.76 | 821,200 | — | — |
| 2008-12-23 | $19.99 | $21.64 | 631,700 | — | — |
| 2008-12-22 | $20.27 | $21.95 | 1,664,300 | — | — |
| 2008-12-19 | $22.52 | $24.38 | 899,200 | — | — |
| 2008-12-18 | $22.23 | $24.07 | 619,100 | — | — |
| 2008-12-17 | $22.08 | $23.90 | 528,400 | — | — |
| 2008-12-16 | $22.16 | $23.99 | 864,100 | — | — |
| 2008-12-15 | $21.94 | $23.75 | 1,090,900 | — | — |
| 2008-12-12 | $21.60 | $23.39 | 969,500 | — | — |
| 2008-12-11 | $21.02 | $22.76 | 648,400 | — | — |
| 2008-12-10 | $20.32 | $22.00 | 592,800 | — | — |
| 2008-12-09 | $19.43 | $21.04 | 835,100 | — | — |
| 2008-12-08 | $19.10 | $20.68 | 407,000 | — | — |
| 2008-12-05 | $17.61 | $19.07 | 603,900 | — | — |
| 2008-12-04 | $17.48 | $18.92 | 582,300 | — | — |
| 2008-12-03 | $18.13 | $19.63 | 766,000 | — | — |
| 2008-12-02 | $17.12 | $18.53 | 659,500 | — | — |
| 2008-12-01 | $17.80 | $19.27 | 501,300 | — | — |
| 2008-11-28 | $18.67 | $20.21 | 246,300 | — | — |
| 2008-11-26 | $18.11 | $19.61 | 449,700 | — | — |
| 2008-11-25 | $17.84 | $19.31 | 504,200 | — | — |
| 2008-11-24 | $17.94 | $19.42 | 1,175,300 | — | — |
| 2008-11-21 | $16.64 | $18.02 | 1,636,300 | — | — |
| 2008-11-20 | $16.59 | $17.96 | 759,600 | — | — |
| 2008-11-19 | $17.10 | $18.51 | 851,500 | — | — |
| 2008-11-18 | $17.25 | $18.58 | 1,025,300 | — | — |
| 2008-11-17 | $18.05 | $19.44 | 295,400 | — | — |
| 2008-11-14 | $18.21 | $19.61 | 547,800 | — | — |
| 2008-11-13 | $18.81 | $20.26 | 1,099,800 | — | — |
| 2008-11-12 | $17.95 | $19.33 | 1,060,500 | — | — |
| 2008-11-11 | $18.37 | $19.78 | 1,210,100 | — | — |
| 2008-11-10 | $18.60 | $20.03 | 968,200 | — | — |
| 2008-11-07 | $18.65 | $20.09 | 506,400 | — | — |
| 2008-11-06 | $19.07 | $20.54 | 564,100 | — | — |
| 2008-11-05 | $20.11 | $21.66 | 373,700 | — | — |
| 2008-11-04 | $20.45 | $22.02 | 398,500 | — | — |
| 2008-11-03 | $19.45 | $20.95 | 494,200 | — | — |
| 2008-10-31 | $18.57 | $20.00 | 1,484,800 | — | — |
| 2008-10-30 | $18.18 | $19.58 | 1,190,700 | — | — |
| 2008-10-29 | $19.13 | $20.60 | 1,733,000 | — | — |
| 2008-10-28 | $18.26 | $19.67 | 1,139,300 | — | — |
| 2008-10-27 | $16.95 | $18.26 | 996,200 | — | — |
| 2008-10-24 | $17.25 | $18.58 | 1,492,600 | — | — |
| 2008-10-23 | $17.84 | $19.21 | 1,177,100 | — | — |
| 2008-10-22 | $18.38 | $19.80 | 878,200 | — | — |
| 2008-10-21 | $19.81 | $21.34 | 286,000 | — | — |
| 2008-10-20 | $20.61 | $22.20 | 456,300 | — | — |
| 2008-10-17 | $19.31 | $20.80 | 476,800 | — | — |
| 2008-10-16 | $19.75 | $21.27 | 661,200 | — | — |
| 2008-10-15 | $19.30 | $20.79 | 509,100 | — | — |
| 2008-10-14 | $21.24 | $22.88 | 720,100 | — | — |
| 2008-10-13 | $21.15 | $22.78 | 159,200 | — | — |
| 2008-10-10 | $19.68 | $21.20 | 893,300 | — | — |
| 2008-10-09 | $19.29 | $20.78 | 537,700 | — | — |
| 2008-10-08 | $19.46 | $20.96 | 599,200 | — | — |
| 2008-10-07 | $20.73 | $22.33 | 855,500 | — | — |
| 2008-10-06 | $20.69 | $22.28 | 1,245,900 | — | — |
| 2008-10-03 | $21.78 | $23.46 | 764,800 | — | — |
| 2008-10-02 | $21.55 | $23.21 | 1,096,300 | — | — |
| 2008-10-01 | $22.75 | $24.50 | 792,500 | — | — |
| 2008-09-30 | $23.36 | $25.16 | 589,900 | — | — |
| 2008-09-29 | $21.95 | $23.64 | 565,900 | — | — |
| 2008-09-26 | $23.27 | $25.06 | 352,900 | — | — |
| 2008-09-25 | $24.07 | $25.92 | 251,700 | — | — |
| 2008-09-24 | $23.86 | $25.70 | 264,400 | — | — |
| 2008-09-23 | $24.14 | $26.00 | 181,700 | — | — |
| 2008-09-22 | $24.02 | $25.87 | 182,400 | — | — |
| 2008-09-19 | $24.37 | $26.25 | 449,700 | — | — |
| 2008-09-18 | $22.93 | $24.70 | 946,800 | — | — |
| 2008-09-17 | $21.78 | $23.46 | 1,102,000 | — | — |
| 2008-09-16 | $23.30 | $25.09 | 610,100 | — | — |
| 2008-09-15 | $24.20 | $26.06 | 288,000 | — | — |
| 2008-09-12 | $24.64 | $26.54 | 206,500 | — | — |
| 2008-09-11 | $24.10 | $25.96 | 226,200 | — | — |
| 2008-09-10 | $23.99 | $25.84 | 347,600 | — | — |
| 2008-09-09 | $24.09 | $25.94 | 1,118,700 | — | — |
| 2008-09-08 | $24.04 | $25.89 | 557,800 | — | — |
| 2008-09-05 | $24.68 | $26.58 | 274,900 | — | — |
| 2008-09-04 | $24.79 | $26.70 | 445,500 | — | — |
| 2008-09-03 | $25.76 | $27.74 | 318,800 | — | — |
| 2008-09-02 | $25.54 | $27.51 | 285,400 | — | — |
| 2008-08-29 | $26.46 | $28.50 | 122,800 | — | — |
| 2008-08-28 | $26.88 | $28.95 | 106,300 | — | — |
| 2008-08-27 | $26.95 | $29.03 | 176,500 | — | — |
| 2008-08-26 | $26.48 | $28.52 | 206,500 | — | — |
| 2008-08-25 | $26.89 | $28.96 | 127,200 | — | — |
| 2008-08-22 | $27.35 | $29.46 | 156,500 | — | — |
| 2008-08-21 | $27.31 | $29.41 | 164,500 | — | — |
| 2008-08-20 | $27.54 | $29.66 | 160,700 | — | — |
| 2008-08-19 | $26.96 | $28.94 | 451,100 | — | — |
| 2008-08-18 | $27.70 | $29.73 | 144,400 | — | — |
| 2008-08-15 | $28.02 | $30.08 | 182,000 | — | — |
| 2008-08-14 | $27.97 | $30.02 | 159,500 | — | — |
| 2008-08-13 | $27.36 | $29.37 | 367,300 | — | — |
| 2008-08-12 | $27.55 | $29.57 | 292,900 | — | — |
| 2008-08-11 | $27.98 | $30.03 | 555,600 | — | — |
| 2008-08-08 | $27.87 | $29.92 | 1,005,300 | — | — |
| 2008-08-07 | $26.24 | $28.17 | 431,000 | — | — |
| 2008-08-06 | $26.42 | $28.36 | 343,900 | — | — |
| 2008-08-05 | $26.45 | $28.39 | 442,000 | — | — |
| 2008-08-04 | $27.23 | $29.23 | 375,400 | — | — |
| 2008-08-01 | $26.45 | $28.39 | 131,700 | — | — |
| 2008-07-31 | $26.11 | $28.03 | 246,200 | — | — |
| 2008-07-30 | $26.37 | $28.31 | 217,500 | — | — |
| 2008-07-29 | $25.89 | $27.79 | 201,900 | — | — |
| 2008-07-28 | $25.72 | $27.61 | 138,700 | — | — |
| 2008-07-25 | $25.59 | $27.47 | 354,400 | — | — |
| 2008-07-24 | $25.81 | $27.70 | 231,000 | — | — |
| 2008-07-23 | $25.66 | $27.54 | 224,800 | — | — |
| 2008-07-22 | $25.65 | $27.53 | 248,600 | — | — |
| 2008-07-21 | $25.11 | $26.95 | 253,600 | — | — |
| 2008-07-18 | $25.22 | $27.07 | 185,400 | — | — |
| 2008-07-17 | $25.60 | $27.48 | 329,300 | — | — |
| 2008-07-16 | $25.10 | $26.94 | 478,500 | — | — |
| 2008-07-15 | $23.90 | $25.65 | 346,800 | — | — |
| 2008-07-14 | $24.70 | $26.51 | 219,500 | — | — |
| 2008-07-11 | $24.60 | $26.41 | 732,000 | — | — |
| 2008-07-10 | $25.97 | $27.88 | 260,600 | — | — |
| 2008-07-09 | $26.22 | $28.14 | 489,000 | — | — |
| 2008-07-08 | $26.15 | $28.07 | 301,000 | — | — |
| 2008-07-07 | $25.83 | $27.73 | 454,000 | — | — |
| 2008-07-03 | $25.77 | $27.66 | 239,300 | — | — |
| 2008-07-02 | $25.97 | $27.88 | 267,200 | — | — |
| 2008-07-01 | $26.33 | $28.26 | 387,100 | — | — |
| 2008-06-30 | $27.13 | $29.12 | 800,600 | — | — |
| 2008-06-27 | $26.39 | $28.33 | 1,141,200 | — | — |
| 2008-06-26 | $25.83 | $27.73 | 855,000 | — | — |
| 2008-06-25 | $24.86 | $26.68 | 217,200 | — | — |
| 2008-06-24 | $24.38 | $26.17 | 216,600 | — | — |
| 2008-06-23 | $24.96 | $26.79 | 221,000 | — | — |
| 2008-06-20 | $24.85 | $26.67 | 300,900 | — | — |
| 2008-06-19 | $25.57 | $27.45 | 215,100 | — | — |
| 2008-06-18 | $25.62 | $27.50 | 324,800 | — | — |
| 2008-06-17 | $25.61 | $27.49 | 489,900 | — | — |
| 2008-06-16 | $25.68 | $27.56 | 88,900 | — | — |
| 2008-06-13 | $25.54 | $27.41 | 262,900 | — | — |
| 2008-06-12 | $25.09 | $26.93 | 155,600 | — | — |
| 2008-06-11 | $25.02 | $26.86 | 459,700 | — | — |
| 2008-06-10 | $25.35 | $27.21 | 685,400 | — | — |
| 2008-06-09 | $25.58 | $27.46 | 780,800 | — | — |
| 2008-06-06 | $25.83 | $27.73 | 525,000 | — | — |
| 2008-06-05 | $26.65 | $28.61 | 141,100 | — | — |
| 2008-06-04 | $26.14 | $28.06 | 280,100 | — | — |
| 2008-06-03 | $26.10 | $28.02 | 375,600 | — | — |
| 2008-06-02 | $25.98 | $27.89 | 1,256,500 | — | — |
| 2008-05-30 | $27.57 | $29.59 | 351,000 | — | — |
| 2008-05-29 | $27.49 | $29.51 | 237,000 | — | — |
| 2008-05-28 | $27.21 | $29.21 | 128,800 | — | — |
| 2008-05-27 | $27.17 | $29.16 | 178,600 | — | — |
| 2008-05-23 | $26.76 | $28.72 | 165,000 | — | — |
| 2008-05-22 | $26.67 | $28.63 | 178,500 | — | — |
| 2008-05-21 | $26.30 | $28.23 | 320,600 | — | — |
| 2008-05-20 | $26.57 | $28.43 | 170,000 | — | — |
| 2008-05-19 | $26.63 | $28.50 | 401,200 | — | — |
| 2008-05-16 | $26.47 | $28.33 | 227,300 | — | — |
| 2008-05-15 | $26.36 | $28.21 | 206,800 | — | — |
| 2008-05-14 | $25.92 | $27.74 | 409,000 | — | — |
| 2008-05-13 | $25.97 | $27.79 | 300,300 | — | — |
| 2008-05-12 | $26.31 | $28.16 | 306,100 | — | — |
| 2008-05-09 | $26.22 | $28.06 | 189,200 | — | — |
| 2008-05-08 | $26.26 | $28.10 | 253,500 | — | — |
| 2008-05-07 | $26.45 | $28.31 | 156,600 | — | — |
| 2008-05-06 | $26.96 | $28.85 | 296,100 | — | — |
| 2008-05-05 | $27.44 | $29.37 | 801,400 | — | — |
| 2008-05-02 | $26.53 | $28.39 | 809,100 | — | — |
| 2008-05-01 | $25.07 | $26.83 | 851,800 | — | — |
| 2008-04-30 | $24.95 | $26.70 | 1,348,300 | — | — |
| 2008-04-29 | $24.93 | $26.68 | 2,071,500 | — | — |
| 2008-04-28 | $28.55 | $30.55 | 396,100 | — | — |
| 2008-04-25 | $29.47 | $31.54 | 2,790,900 | — | — |
| 2008-04-24 | $28.80 | $30.82 | 504,300 | — | — |
| 2008-04-23 | $27.97 | $29.93 | 324,600 | — | — |
| 2008-04-22 | $27.11 | $29.01 | 375,300 | — | — |
| 2008-04-21 | $27.85 | $29.80 | 417,900 | — | — |
| 2008-04-18 | $27.58 | $29.52 | 445,500 | — | — |
| 2008-04-17 | $27.48 | $29.41 | 509,100 | — | — |
| 2008-04-16 | $27.42 | $29.34 | 484,500 | — | — |
| 2008-04-15 | $26.48 | $28.34 | 387,900 | — | — |
| 2008-04-14 | $26.49 | $28.35 | 266,100 | — | — |
| 2008-04-11 | $26.95 | $28.84 | 261,000 | — | — |
| 2008-04-10 | $27.55 | $29.48 | 334,800 | — | — |
| 2008-04-09 | $27.40 | $29.32 | 421,800 | — | — |
| 2008-04-08 | $27.19 | $29.09 | 301,500 | — | — |
| 2008-04-07 | $27.29 | $29.21 | 340,500 | — | — |
| 2008-04-04 | $27.42 | $29.34 | 390,600 | — | — |
| 2008-04-03 | $27.25 | $29.16 | 484,500 | — | — |
| 2008-04-02 | $27.00 | $28.89 | 245,400 | — | — |
| 2008-04-01 | $27.28 | $29.20 | 356,700 | — | — |
| 2008-03-31 | $27.37 | $29.29 | 661,800 | — | — |
| 2008-03-28 | $26.60 | $28.47 | 219,000 | — | — |
| 2008-03-27 | $26.88 | $28.77 | 348,900 | — | — |
| 2008-03-26 | $26.97 | $28.86 | 307,500 | — | — |
| 2008-03-25 | $27.04 | $28.93 | 887,400 | — | — |
| 2008-03-24 | $27.55 | $29.48 | 806,400 | — | — |
| 2008-03-20 | $26.42 | $28.27 | 796,200 | — | — |
| 2008-03-19 | $26.29 | $28.14 | 912,000 | — | — |
| 2008-03-18 | $25.62 | $27.42 | 574,800 | — | — |
| 2008-03-17 | $24.92 | $26.67 | 446,700 | — | — |
| 2008-03-14 | $25.13 | $26.89 | 437,100 | — | — |
| 2008-03-13 | $25.01 | $26.76 | 254,100 | — | — |
| 2008-03-12 | $24.56 | $26.28 | 338,700 | — | — |
| 2008-03-11 | $24.17 | $25.87 | 226,200 | — | — |
| 2008-03-10 | $23.65 | $25.31 | 607,800 | — | — |
| 2008-03-07 | $24.00 | $25.69 | 389,100 | — | — |
| 2008-03-06 | $23.93 | $25.61 | 381,600 | — | — |
| 2008-03-05 | $24.02 | $25.71 | 625,800 | — | — |
| 2008-03-04 | $23.85 | $25.53 | 782,700 | — | — |
| 2008-03-03 | $23.65 | $25.31 | 589,500 | — | — |
| 2008-02-29 | $23.87 | $25.54 | 917,400 | — | — |
| 2008-02-28 | $24.39 | $26.10 | 473,100 | — | — |
| 2008-02-27 | $24.37 | $26.08 | 525,900 | — | — |
| 2008-02-26 | $24.84 | $26.59 | 700,800 | — | — |
| 2008-02-25 | $24.68 | $26.41 | 906,900 | — | — |
| 2008-02-22 | $25.55 | $27.34 | 1,222,800 | — | — |
| 2008-02-21 | $24.42 | $26.13 | 3,114,900 | — | — |
| 2008-02-20 | $25.75 | $27.56 | 753,600 | — | — |
| 2008-02-19 | $27.24 | $29.07 | 359,100 | — | — |
| 2008-02-15 | $26.93 | $28.74 | 177,300 | — | — |
| 2008-02-14 | $27.17 | $28.99 | 170,400 | — | — |
| 2008-02-13 | $27.53 | $29.38 | 208,500 | — | — |
| 2008-02-12 | $27.49 | $29.33 | 185,100 | — | — |
| 2008-02-11 | $27.27 | $29.09 | 319,800 | — | — |
| 2008-02-08 | $28.06 | $29.94 | 226,800 | — | — |
| 2008-02-07 | $27.79 | $29.65 | 212,100 | — | — |
| 2008-02-06 | $27.18 | $29.00 | 202,800 | — | — |
| 2008-02-05 | $27.42 | $29.26 | 187,500 | — | — |
| 2008-02-04 | $28.30 | $30.19 | 275,100 | — | — |
| 2008-02-01 | $28.08 | $29.96 | 407,400 | — | — |
| 2008-01-31 | $27.46 | $29.30 | 406,800 | — | — |
| 2008-01-30 | $26.42 | $28.19 | 198,900 | — | — |
| 2008-01-29 | $26.38 | $28.15 | 339,900 | — | — |
| 2008-01-28 | $26.17 | $27.92 | 490,200 | — | — |
| 2008-01-25 | $25.37 | $27.07 | 338,400 | — | — |
| 2008-01-24 | $25.60 | $27.32 | 917,400 | — | — |
| 2008-01-23 | $24.20 | $25.82 | 837,600 | — | — |
| 2008-01-22 | $24.17 | $25.79 | 874,200 | — | — |
| 2008-01-18 | $25.32 | $27.02 | 468,000 | — | — |
| 2008-01-17 | $25.11 | $26.80 | 453,000 | — | — |
| 2008-01-16 | $25.82 | $27.55 | 1,121,100 | — | — |
| 2008-01-15 | $24.42 | $26.05 | 719,100 | — | — |
| 2008-01-14 | $25.88 | $27.61 | 438,900 | — | — |
| 2008-01-11 | $25.31 | $27.01 | 790,200 | — | — |
| 2008-01-10 | $25.43 | $27.14 | 836,700 | — | — |
| 2008-01-09 | $26.51 | $28.29 | 337,500 | — | — |
| 2008-01-08 | $26.89 | $28.69 | 363,600 | — | — |
| 2008-01-07 | $26.84 | $28.64 | 323,400 | — | — |
| 2008-01-04 | $26.93 | $28.74 | 256,500 | — | — |
| 2008-01-03 | $27.72 | $29.57 | 426,600 | — | — |
| 2008-01-02 | $27.20 | $29.02 | 338,400 | — | — |