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
- 1998-07-22 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 | $27.20 | $32.98 | 175,300 | — | — |
| 2008-12-30 | $25.90 | $31.40 | 87,200 | — | — |
| 2008-12-29 | $24.81 | $30.08 | 91,700 | — | — |
| 2008-12-26 | $24.75 | $30.01 | 32,100 | — | — |
| 2008-12-24 | $23.69 | $28.72 | 7,600 | — | — |
| 2008-12-23 | $22.65 | $27.46 | 29,600 | — | — |
| 2008-12-22 | $22.62 | $27.42 | 38,000 | — | — |
| 2008-12-19 | $23.34 | $28.30 | 126,900 | — | — |
| 2008-12-18 | $22.71 | $27.53 | 75,700 | — | — |
| 2008-12-17 | $22.89 | $27.75 | 82,800 | — | — |
| 2008-12-16 | $23.04 | $27.79 | 108,400 | — | — |
| 2008-12-15 | $21.51 | $25.94 | 50,200 | — | — |
| 2008-12-12 | $21.74 | $26.22 | 56,900 | — | — |
| 2008-12-11 | $21.02 | $25.35 | 77,900 | — | — |
| 2008-12-10 | $22.17 | $26.74 | 60,400 | — | — |
| 2008-12-09 | $21.53 | $25.97 | 160,400 | — | — |
| 2008-12-08 | $22.00 | $26.53 | 92,000 | — | — |
| 2008-12-05 | $22.39 | $27.00 | 58,000 | — | — |
| 2008-12-04 | $21.22 | $25.59 | 94,900 | — | — |
| 2008-12-03 | $21.68 | $26.15 | 91,000 | — | — |
| 2008-12-02 | $20.80 | $25.09 | 134,000 | — | — |
| 2008-12-01 | $19.77 | $23.84 | 165,900 | — | — |
| 2008-11-28 | $22.15 | $26.71 | 34,900 | — | — |
| 2008-11-26 | $22.86 | $27.57 | 75,100 | — | — |
| 2008-11-25 | $22.08 | $26.63 | 135,700 | — | — |
| 2008-11-24 | $21.29 | $25.68 | 148,000 | — | — |
| 2008-11-21 | $20.33 | $24.52 | 332,600 | — | — |
| 2008-11-20 | $19.07 | $23.00 | 179,100 | — | — |
| 2008-11-19 | $19.89 | $23.99 | 214,900 | — | — |
| 2008-11-18 | $20.92 | $25.23 | 157,600 | — | — |
| 2008-11-17 | $21.11 | $25.46 | 117,200 | — | — |
| 2008-11-14 | $20.84 | $25.13 | 119,200 | — | — |
| 2008-11-13 | $21.77 | $26.25 | 186,700 | — | — |
| 2008-11-12 | $19.94 | $24.05 | 180,100 | — | — |
| 2008-11-11 | $21.77 | $26.25 | 155,700 | — | — |
| 2008-11-10 | $21.82 | $26.32 | 213,000 | — | — |
| 2008-11-07 | $23.62 | $28.49 | 247,300 | — | — |
| 2008-11-06 | $22.22 | $26.80 | 228,100 | — | — |
| 2008-11-05 | $22.77 | $27.46 | 124,600 | — | — |
| 2008-11-04 | $24.53 | $29.58 | 229,900 | — | — |
| 2008-11-03 | $23.43 | $28.26 | 175,700 | — | — |
| 2008-10-31 | $23.02 | $27.76 | 108,300 | — | — |
| 2008-10-30 | $21.97 | $26.50 | 47,300 | — | — |
| 2008-10-29 | $21.09 | $25.43 | 202,500 | — | — |
| 2008-10-28 | $20.74 | $25.01 | 440,200 | — | — |
| 2008-10-27 | $19.43 | $23.43 | 300,200 | — | — |
| 2008-10-24 | $19.85 | $23.94 | 731,200 | — | — |
| 2008-10-23 | $22.44 | $27.06 | 1,237,600 | — | — |
| 2008-10-22 | $24.97 | $30.11 | 157,400 | — | — |
| 2008-10-21 | $26.46 | $31.91 | 158,500 | — | — |
| 2008-10-20 | $27.86 | $33.60 | 106,300 | — | — |
| 2008-10-17 | $26.33 | $31.75 | 131,700 | — | — |
| 2008-10-16 | $25.95 | $31.30 | 117,700 | — | — |
| 2008-10-15 | $24.73 | $29.82 | 183,500 | — | — |
| 2008-10-14 | $27.26 | $32.88 | 118,800 | — | — |
| 2008-10-13 | $27.54 | $33.21 | 138,800 | — | — |
| 2008-10-10 | $23.90 | $28.82 | 117,100 | — | — |
| 2008-10-09 | $21.00 | $25.33 | 136,200 | — | — |
| 2008-10-08 | $25.69 | $30.98 | 65,700 | — | — |
| 2008-10-07 | $27.46 | $33.12 | 39,100 | — | — |
| 2008-10-06 | $28.84 | $34.78 | 131,800 | — | — |
| 2008-10-03 | $30.01 | $36.19 | 78,400 | — | — |
| 2008-10-02 | $29.15 | $35.16 | 79,200 | — | — |
| 2008-10-01 | $30.42 | $36.69 | 45,300 | — | — |
| 2008-09-30 | $30.32 | $36.57 | 73,100 | — | — |
| 2008-09-29 | $28.35 | $34.19 | 39,000 | — | — |
| 2008-09-26 | $30.94 | $37.31 | 29,200 | — | — |
| 2008-09-25 | $29.22 | $35.24 | 36,300 | — | — |
| 2008-09-24 | $29.01 | $34.99 | 80,800 | — | — |
| 2008-09-23 | $26.41 | $31.85 | 120,200 | — | — |
| 2008-09-22 | $27.36 | $33.00 | 91,900 | — | — |
| 2008-09-19 | $31.34 | $37.80 | 143,900 | — | — |
| 2008-09-18 | $29.77 | $35.90 | 175,000 | — | — |
| 2008-09-17 | $28.97 | $34.94 | 90,300 | — | — |
| 2008-09-16 | $32.02 | $38.47 | 102,100 | — | — |
| 2008-09-15 | $30.30 | $36.40 | 44,000 | — | — |
| 2008-09-12 | $31.50 | $37.85 | 56,100 | — | — |
| 2008-09-11 | $31.09 | $37.35 | 73,100 | — | — |
| 2008-09-10 | $30.67 | $36.85 | 76,000 | — | — |
| 2008-09-09 | $30.55 | $36.70 | 86,900 | — | — |
| 2008-09-08 | $31.90 | $38.33 | 118,200 | — | — |
| 2008-09-05 | $31.12 | $37.39 | 106,100 | — | — |
| 2008-09-04 | $29.97 | $36.01 | 89,700 | — | — |
| 2008-09-03 | $31.32 | $37.63 | 94,200 | — | — |
| 2008-09-02 | $30.37 | $36.49 | 172,900 | — | — |
| 2008-08-29 | $29.63 | $35.60 | 89,800 | — | — |
| 2008-08-28 | $30.57 | $36.73 | 80,400 | — | — |
| 2008-08-27 | $30.23 | $36.32 | 70,100 | — | — |
| 2008-08-26 | $29.83 | $35.84 | 94,100 | — | — |
| 2008-08-25 | $29.77 | $35.77 | 147,400 | — | — |
| 2008-08-22 | $31.38 | $37.70 | 129,500 | — | — |
| 2008-08-21 | $30.40 | $36.52 | 244,400 | — | — |
| 2008-08-20 | $32.82 | $39.43 | 97,600 | — | — |
| 2008-08-19 | $32.72 | $39.31 | 135,300 | — | — |
| 2008-08-18 | $33.81 | $40.62 | 96,400 | — | — |
| 2008-08-15 | $33.99 | $40.84 | 162,200 | — | — |
| 2008-08-14 | $34.00 | $40.85 | 108,200 | — | — |
| 2008-08-13 | $33.87 | $40.69 | 137,500 | — | — |
| 2008-08-12 | $34.50 | $41.45 | 154,500 | — | — |
| 2008-08-11 | $34.98 | $42.03 | 169,900 | — | — |
| 2008-08-08 | $33.31 | $40.02 | 110,500 | — | — |
| 2008-08-07 | $32.96 | $39.60 | 139,300 | — | — |
| 2008-08-06 | $33.69 | $40.48 | 326,300 | — | — |
| 2008-08-05 | $32.06 | $38.52 | 226,200 | — | — |
| 2008-08-04 | $31.70 | $38.09 | 318,700 | — | — |
| 2008-08-01 | $31.18 | $37.46 | 244,200 | — | — |
| 2008-07-31 | $30.94 | $37.17 | 214,500 | — | — |
| 2008-07-30 | $31.09 | $37.35 | 237,700 | — | — |
| 2008-07-29 | $30.86 | $37.08 | 225,500 | — | — |
| 2008-07-28 | $30.10 | $36.16 | 121,000 | — | — |
| 2008-07-25 | $30.63 | $36.80 | 292,500 | — | — |
| 2008-07-24 | $30.94 | $37.17 | 218,000 | — | — |
| 2008-07-23 | $30.54 | $36.69 | 164,400 | — | — |
| 2008-07-22 | $30.15 | $36.22 | 256,600 | — | — |
| 2008-07-21 | $28.62 | $34.39 | 202,100 | — | — |
| 2008-07-18 | $27.81 | $33.41 | 136,600 | — | — |
| 2008-07-17 | $28.25 | $33.94 | 131,400 | — | — |
| 2008-07-16 | $27.05 | $32.50 | 174,300 | — | — |
| 2008-07-15 | $24.68 | $29.65 | 85,300 | — | — |
| 2008-07-14 | $24.61 | $29.57 | 82,700 | — | — |
| 2008-07-11 | $25.99 | $31.23 | 98,600 | — | — |
| 2008-07-10 | $24.10 | $28.96 | 148,100 | — | — |
| 2008-07-09 | $23.92 | $28.74 | 103,200 | — | — |
| 2008-07-08 | $25.43 | $30.55 | 110,100 | — | — |
| 2008-07-07 | $24.06 | $28.91 | 93,000 | — | — |
| 2008-07-03 | $25.56 | $30.71 | 48,000 | — | — |
| 2008-07-02 | $25.29 | $30.38 | 74,500 | — | — |
| 2008-07-01 | $25.54 | $30.69 | 63,400 | — | — |
| 2008-06-30 | $24.60 | $29.56 | 86,900 | — | — |
| 2008-06-27 | $24.70 | $29.68 | 320,000 | — | — |
| 2008-06-26 | $24.24 | $29.12 | 26,700 | — | — |
| 2008-06-25 | $24.61 | $29.57 | 68,900 | — | — |
| 2008-06-24 | $24.21 | $29.09 | 105,000 | — | — |
| 2008-06-23 | $24.16 | $29.03 | 43,600 | — | — |
| 2008-06-20 | $25.71 | $30.89 | 80,900 | — | — |
| 2008-06-19 | $25.75 | $30.94 | 57,400 | — | — |
| 2008-06-18 | $24.70 | $29.68 | 39,500 | — | — |
| 2008-06-17 | $24.99 | $29.88 | 31,000 | — | — |
| 2008-06-16 | $25.96 | $31.04 | 33,400 | — | — |
| 2008-06-13 | $25.63 | $30.64 | 81,500 | — | — |
| 2008-06-12 | $25.36 | $30.32 | 87,100 | — | — |
| 2008-06-11 | $24.73 | $29.57 | 55,000 | — | — |
| 2008-06-10 | $25.00 | $29.89 | 56,000 | — | — |
| 2008-06-09 | $24.94 | $29.82 | 42,500 | — | — |
| 2008-06-06 | $24.24 | $28.98 | 34,600 | — | — |
| 2008-06-05 | $25.10 | $30.01 | 102,800 | — | — |
| 2008-06-04 | $24.94 | $29.82 | 85,200 | — | — |
| 2008-06-03 | $24.96 | $29.84 | 71,100 | — | — |
| 2008-06-02 | $24.87 | $29.74 | 42,900 | — | — |
| 2008-05-30 | $24.90 | $29.77 | 52,900 | — | — |
| 2008-05-29 | $24.99 | $29.88 | 164,000 | — | — |
| 2008-05-28 | $24.67 | $29.50 | 123,300 | — | — |
| 2008-05-27 | $24.54 | $29.34 | 56,800 | — | — |
| 2008-05-23 | $23.68 | $28.31 | 13,900 | — | — |
| 2008-05-22 | $24.05 | $28.76 | 28,000 | — | — |
| 2008-05-21 | $23.24 | $27.79 | 24,400 | — | — |
| 2008-05-20 | $23.60 | $28.22 | 18,500 | — | — |
| 2008-05-19 | $23.89 | $28.56 | 29,800 | — | — |
| 2008-05-16 | $23.68 | $28.31 | 32,400 | — | — |
| 2008-05-15 | $24.22 | $28.96 | 26,500 | — | — |
| 2008-05-14 | $24.06 | $28.77 | 18,900 | — | — |
| 2008-05-13 | $24.31 | $29.07 | 33,300 | — | — |
| 2008-05-12 | $24.49 | $29.28 | 63,100 | — | — |
| 2008-05-09 | $23.14 | $27.67 | 10,000 | — | — |
| 2008-05-08 | $22.79 | $27.25 | 31,600 | — | — |
| 2008-05-07 | $23.58 | $28.19 | 69,700 | — | — |
| 2008-05-06 | $23.78 | $28.43 | 99,000 | — | — |
| 2008-05-05 | $22.82 | $27.28 | 41,200 | — | — |
| 2008-05-02 | $23.25 | $27.80 | 75,400 | — | — |
| 2008-05-01 | $23.88 | $28.55 | 54,300 | — | — |
| 2008-04-30 | $23.13 | $27.66 | 60,800 | — | — |
| 2008-04-29 | $22.30 | $26.66 | 28,300 | — | — |
| 2008-04-28 | $23.10 | $27.62 | 67,100 | — | — |
| 2008-04-25 | $22.84 | $27.31 | 103,000 | — | — |
| 2008-04-24 | $21.25 | $25.41 | 191,600 | — | — |
| 2008-04-23 | $19.97 | $23.88 | 80,600 | — | — |
| 2008-04-22 | $19.99 | $23.90 | 67,800 | — | — |
| 2008-04-21 | $20.00 | $23.91 | 22,000 | — | — |
| 2008-04-18 | $19.84 | $23.72 | 36,700 | — | — |
| 2008-04-17 | $19.01 | $22.73 | 24,300 | — | — |
| 2008-04-16 | $18.99 | $22.71 | 41,000 | — | — |
| 2008-04-15 | $18.01 | $21.53 | 17,500 | — | — |
| 2008-04-14 | $17.34 | $20.73 | 18,900 | — | — |
| 2008-04-11 | $17.17 | $20.53 | 19,600 | — | — |
| 2008-04-10 | $17.72 | $21.19 | 15,700 | — | — |
| 2008-04-09 | $17.35 | $20.74 | 25,000 | — | — |
| 2008-04-08 | $18.21 | $21.77 | 11,700 | — | — |
| 2008-04-07 | $18.56 | $22.19 | 19,200 | — | — |
| 2008-04-04 | $18.40 | $22.00 | 18,800 | — | — |
| 2008-04-03 | $18.52 | $22.14 | 17,900 | — | — |
| 2008-04-02 | $18.81 | $22.49 | 39,400 | — | — |
| 2008-04-01 | $19.28 | $23.05 | 17,400 | — | — |
| 2008-03-31 | $18.88 | $22.57 | 15,300 | — | — |
| 2008-03-28 | $19.42 | $23.22 | 10,700 | — | — |
| 2008-03-27 | $19.63 | $23.47 | 39,700 | — | — |
| 2008-03-26 | $19.47 | $23.28 | 18,600 | — | — |
| 2008-03-25 | $19.63 | $23.47 | 26,400 | — | — |
| 2008-03-24 | $19.48 | $23.29 | 23,100 | — | — |
| 2008-03-20 | $18.88 | $22.57 | 133,700 | — | — |
| 2008-03-19 | $17.67 | $21.13 | 56,400 | — | — |
| 2008-03-18 | $18.50 | $22.12 | 22,000 | — | — |
| 2008-03-17 | $17.38 | $20.65 | 21,000 | — | — |
| 2008-03-14 | $16.96 | $20.15 | 8,300 | — | — |
| 2008-03-13 | $17.68 | $21.01 | 21,300 | — | — |
| 2008-03-12 | $17.22 | $20.46 | 91,200 | — | — |
| 2008-03-11 | $17.46 | $20.74 | 21,700 | — | — |
| 2008-03-10 | $15.06 | $17.89 | 15,600 | — | — |
| 2008-03-07 | $14.90 | $17.70 | 22,600 | — | — |
| 2008-03-06 | $14.96 | $17.77 | 26,100 | — | — |
| 2008-03-05 | $15.10 | $17.94 | 17,300 | — | — |
| 2008-03-04 | $15.61 | $18.55 | 41,800 | — | — |
| 2008-03-03 | $16.11 | $19.14 | 26,700 | — | — |
| 2008-02-29 | $16.36 | $19.44 | 21,300 | — | — |
| 2008-02-28 | $17.05 | $20.26 | 16,400 | — | — |
| 2008-02-27 | $17.13 | $20.35 | 13,000 | — | — |
| 2008-02-26 | $17.35 | $20.61 | 21,400 | — | — |
| 2008-02-25 | $17.25 | $20.49 | 21,400 | — | — |
| 2008-02-22 | $16.49 | $19.59 | 23,300 | — | — |
| 2008-02-21 | $16.52 | $19.63 | 18,800 | — | — |
| 2008-02-20 | $16.88 | $20.05 | 13,800 | — | — |
| 2008-02-19 | $16.09 | $19.12 | 13,800 | — | — |
| 2008-02-15 | $16.40 | $19.48 | 15,500 | — | — |
| 2008-02-14 | $16.54 | $19.65 | 23,600 | — | — |
| 2008-02-13 | $17.62 | $20.93 | 15,300 | — | — |
| 2008-02-12 | $17.10 | $20.32 | 16,800 | — | — |
| 2008-02-11 | $16.80 | $19.96 | 16,200 | — | — |
| 2008-02-08 | $17.25 | $20.49 | 7,700 | — | — |
| 2008-02-07 | $17.22 | $20.46 | 17,600 | — | — |
| 2008-02-06 | $17.02 | $20.22 | 14,400 | — | — |
| 2008-02-05 | $16.65 | $19.78 | 19,500 | — | — |
| 2008-02-04 | $17.70 | $21.03 | 18,300 | — | — |
| 2008-02-01 | $18.47 | $21.94 | 16,000 | — | — |
| 2008-01-31 | $18.35 | $21.80 | 41,100 | — | — |
| 2008-01-30 | $17.30 | $20.55 | 48,300 | — | — |
| 2008-01-29 | $17.57 | $20.87 | 54,400 | — | — |
| 2008-01-28 | $17.56 | $20.86 | 22,000 | — | — |
| 2008-01-25 | $16.49 | $19.59 | 17,200 | — | — |
| 2008-01-24 | $16.78 | $19.94 | 71,000 | — | — |
| 2008-01-23 | $17.17 | $20.40 | 92,900 | — | — |
| 2008-01-22 | $15.42 | $18.32 | 28,000 | — | — |
| 2008-01-18 | $14.59 | $17.33 | 34,400 | — | — |
| 2008-01-17 | $14.90 | $17.70 | 32,700 | — | — |
| 2008-01-16 | $15.89 | $18.88 | 34,400 | — | — |
| 2008-01-15 | $15.58 | $18.51 | 40,000 | — | — |
| 2008-01-14 | $15.08 | $17.92 | 10,700 | — | — |
| 2008-01-11 | $15.19 | $18.05 | 18,100 | — | — |
| 2008-01-10 | $15.87 | $18.85 | 18,400 | — | — |
| 2008-01-09 | $15.38 | $18.27 | 23,000 | — | — |
| 2008-01-08 | $14.55 | $17.29 | 32,300 | — | — |
| 2008-01-07 | $14.67 | $17.43 | 25,200 | — | — |
| 2008-01-04 | $14.90 | $17.70 | 16,800 | — | — |
| 2008-01-03 | $15.25 | $18.12 | 23,000 | — | — |
| 2008-01-02 | $15.61 | $18.55 | 30,800 | — | — |