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
- 1991-04-02 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 | $18.36 | $18.36 | 431,000 | — | — |
| 2008-12-30 | $17.65 | $17.65 | 256,200 | — | — |
| 2008-12-29 | $17.52 | $17.52 | 233,900 | — | — |
| 2008-12-26 | $18.23 | $18.23 | 121,700 | — | — |
| 2008-12-24 | $17.86 | $17.86 | 134,800 | — | — |
| 2008-12-23 | $17.93 | $17.93 | 292,800 | — | — |
| 2008-12-22 | $18.18 | $18.18 | 542,300 | — | — |
| 2008-12-19 | $18.91 | $18.91 | 1,040,400 | — | — |
| 2008-12-18 | $17.51 | $17.51 | 431,900 | — | — |
| 2008-12-17 | $16.90 | $16.90 | 330,500 | — | — |
| 2008-12-16 | $17.04 | $17.04 | 430,400 | — | — |
| 2008-12-15 | $15.83 | $15.83 | 347,200 | — | — |
| 2008-12-12 | $16.83 | $16.83 | 569,800 | — | — |
| 2008-12-11 | $16.46 | $16.46 | 492,000 | — | — |
| 2008-12-10 | $17.18 | $17.18 | 347,000 | — | — |
| 2008-12-09 | $16.59 | $16.59 | 511,000 | — | — |
| 2008-12-08 | $16.37 | $16.37 | 486,900 | — | — |
| 2008-12-05 | $15.23 | $15.23 | 392,900 | — | — |
| 2008-12-04 | $14.55 | $14.55 | 447,800 | — | — |
| 2008-12-03 | $14.76 | $14.76 | 550,500 | — | — |
| 2008-12-02 | $14.79 | $14.79 | 843,000 | — | — |
| 2008-12-01 | $13.76 | $13.76 | 507,000 | — | — |
| 2008-11-28 | $15.46 | $15.46 | 235,000 | — | — |
| 2008-11-26 | $15.32 | $15.32 | 483,700 | — | — |
| 2008-11-25 | $14.60 | $14.60 | 476,700 | — | — |
| 2008-11-24 | $14.58 | $14.58 | 836,500 | — | — |
| 2008-11-21 | $13.95 | $13.95 | 1,077,700 | — | — |
| 2008-11-20 | $14.27 | $14.27 | 843,400 | — | — |
| 2008-11-19 | $15.66 | $15.66 | 445,900 | — | — |
| 2008-11-18 | $17.06 | $17.06 | 370,300 | — | — |
| 2008-11-17 | $17.67 | $17.67 | 340,800 | — | — |
| 2008-11-14 | $17.17 | $17.17 | 462,700 | — | — |
| 2008-11-13 | $17.69 | $17.69 | 675,600 | — | — |
| 2008-11-12 | $17.03 | $17.03 | 502,700 | — | — |
| 2008-11-11 | $18.59 | $18.59 | 369,900 | — | — |
| 2008-11-10 | $19.07 | $19.07 | 341,800 | — | — |
| 2008-11-07 | $18.35 | $18.35 | 261,600 | — | — |
| 2008-11-06 | $17.61 | $17.61 | 444,800 | — | — |
| 2008-11-05 | $18.34 | $18.34 | 413,500 | — | — |
| 2008-11-04 | $19.77 | $19.77 | 388,500 | — | — |
| 2008-11-03 | $19.88 | $19.88 | 673,500 | — | — |
| 2008-10-31 | $19.30 | $19.30 | 577,500 | — | — |
| 2008-10-30 | $18.14 | $18.14 | 424,500 | — | — |
| 2008-10-29 | $17.43 | $17.43 | 685,000 | — | — |
| 2008-10-28 | $16.75 | $16.75 | 695,900 | — | — |
| 2008-10-27 | $15.46 | $15.46 | 613,700 | — | — |
| 2008-10-24 | $16.15 | $16.15 | 662,300 | — | — |
| 2008-10-23 | $17.70 | $17.70 | 591,300 | — | — |
| 2008-10-22 | $18.69 | $18.69 | 312,000 | — | — |
| 2008-10-21 | $19.25 | $19.25 | 340,400 | — | — |
| 2008-10-20 | $19.40 | $19.40 | 488,700 | — | — |
| 2008-10-17 | $18.75 | $18.75 | 561,700 | — | — |
| 2008-10-16 | $19.29 | $19.29 | 915,900 | — | — |
| 2008-10-15 | $17.11 | $17.11 | 426,800 | — | — |
| 2008-10-14 | $19.25 | $19.25 | 460,100 | — | — |
| 2008-10-13 | $19.59 | $19.59 | 644,500 | — | — |
| 2008-10-10 | $17.14 | $17.14 | 1,461,500 | — | — |
| 2008-10-09 | $16.87 | $16.87 | 593,500 | — | — |
| 2008-10-08 | $18.94 | $18.94 | 800,200 | — | — |
| 2008-10-07 | $18.92 | $18.92 | 563,300 | — | — |
| 2008-10-06 | $19.84 | $19.84 | 895,100 | — | — |
| 2008-10-03 | $20.96 | $20.96 | 672,900 | — | — |
| 2008-10-02 | $21.36 | $21.36 | 410,400 | — | — |
| 2008-10-01 | $22.82 | $22.82 | 491,900 | — | — |
| 2008-09-30 | $21.83 | $21.83 | 492,700 | — | — |
| 2008-09-29 | $21.88 | $21.88 | 656,800 | — | — |
| 2008-09-26 | $22.71 | $22.71 | 650,800 | — | — |
| 2008-09-25 | $21.46 | $21.46 | 295,100 | — | — |
| 2008-09-24 | $20.97 | $20.97 | 356,900 | — | — |
| 2008-09-23 | $21.10 | $21.10 | 395,100 | — | — |
| 2008-09-22 | $21.71 | $21.71 | 853,000 | — | — |
| 2008-09-19 | $23.07 | $23.07 | 2,398,500 | — | — |
| 2008-09-18 | $22.98 | $22.98 | 1,288,200 | — | — |
| 2008-09-17 | $20.88 | $20.88 | 611,100 | — | — |
| 2008-09-16 | $21.64 | $21.64 | 578,700 | — | — |
| 2008-09-15 | $20.45 | $20.45 | 536,400 | — | — |
| 2008-09-12 | $20.71 | $20.71 | 487,500 | — | — |
| 2008-09-11 | $20.58 | $20.58 | 710,000 | — | — |
| 2008-09-10 | $19.43 | $19.43 | 667,100 | — | — |
| 2008-09-09 | $18.52 | $18.52 | 634,500 | — | — |
| 2008-09-08 | $18.90 | $18.90 | 620,800 | — | — |
| 2008-09-05 | $19.07 | $19.07 | 1,135,500 | — | — |
| 2008-09-04 | $20.38 | $20.38 | 681,100 | — | — |
| 2008-09-03 | $21.80 | $21.80 | 2,118,300 | — | — |
| 2008-09-02 | $20.58 | $20.58 | 756,900 | — | — |
| 2008-08-29 | $21.72 | $21.72 | 235,800 | — | — |
| 2008-08-28 | $21.83 | $21.83 | 443,600 | — | — |
| 2008-08-27 | $20.69 | $20.69 | 593,900 | — | — |
| 2008-08-26 | $21.42 | $21.42 | 255,200 | — | — |
| 2008-08-25 | $20.56 | $20.56 | 370,000 | — | — |
| 2008-08-22 | $21.54 | $21.54 | 223,700 | — | — |
| 2008-08-21 | $20.56 | $20.56 | 340,400 | — | — |
| 2008-08-20 | $21.27 | $21.27 | 429,200 | — | — |
| 2008-08-19 | $21.22 | $21.22 | 464,900 | — | — |
| 2008-08-18 | $22.21 | $22.21 | 412,700 | — | — |
| 2008-08-15 | $22.64 | $22.64 | 488,100 | — | — |
| 2008-08-14 | $22.80 | $22.80 | 490,900 | — | — |
| 2008-08-13 | $21.91 | $21.91 | 667,900 | — | — |
| 2008-08-12 | $22.81 | $22.81 | 629,800 | — | — |
| 2008-08-11 | $22.83 | $22.83 | 638,600 | — | — |
| 2008-08-08 | $21.62 | $21.62 | 1,285,000 | — | — |
| 2008-08-07 | $20.24 | $20.24 | 1,784,000 | — | — |
| 2008-08-06 | $22.40 | $22.40 | 732,200 | — | — |
| 2008-08-05 | $21.73 | $21.73 | 726,400 | — | — |
| 2008-08-04 | $21.61 | $21.61 | 760,000 | — | — |
| 2008-08-01 | $21.68 | $21.68 | 960,100 | — | — |
| 2008-07-31 | $21.89 | $21.89 | 2,003,500 | — | — |
| 2008-07-30 | $20.12 | $20.12 | 512,900 | — | — |
| 2008-07-29 | $19.85 | $19.85 | 680,600 | — | — |
| 2008-07-28 | $18.82 | $18.82 | 610,400 | — | — |
| 2008-07-25 | $19.00 | $19.00 | 427,100 | — | — |
| 2008-07-24 | $18.98 | $18.98 | 338,300 | — | — |
| 2008-07-23 | $18.78 | $18.78 | 697,800 | — | — |
| 2008-07-22 | $19.26 | $19.26 | 687,100 | — | — |
| 2008-07-21 | $18.27 | $18.27 | 730,700 | — | — |
| 2008-07-18 | $17.01 | $17.01 | 560,000 | — | — |
| 2008-07-17 | $17.31 | $17.31 | 825,700 | — | — |
| 2008-07-16 | $16.65 | $16.65 | 794,700 | — | — |
| 2008-07-15 | $15.50 | $15.50 | 477,900 | — | — |
| 2008-07-14 | $15.03 | $15.03 | 402,100 | — | — |
| 2008-07-11 | $15.08 | $15.08 | 489,300 | — | — |
| 2008-07-10 | $14.57 | $14.57 | 382,100 | — | — |
| 2008-07-09 | $14.70 | $14.70 | 521,600 | — | — |
| 2008-07-08 | $14.80 | $14.80 | 705,800 | — | — |
| 2008-07-07 | $13.35 | $13.35 | 704,400 | — | — |
| 2008-07-03 | $14.43 | $14.43 | 238,400 | — | — |
| 2008-07-02 | $14.50 | $14.50 | 545,500 | — | — |
| 2008-07-01 | $13.87 | $13.87 | 655,300 | — | — |
| 2008-06-30 | $14.44 | $14.44 | 516,400 | — | — |
| 2008-06-27 | $14.76 | $14.76 | 560,900 | — | — |
| 2008-06-26 | $14.55 | $14.55 | 238,000 | — | — |
| 2008-06-25 | $15.18 | $15.18 | 389,100 | — | — |
| 2008-06-24 | $15.05 | $15.05 | 340,600 | — | — |
| 2008-06-23 | $14.92 | $14.92 | 559,900 | — | — |
| 2008-06-20 | $14.68 | $14.68 | 1,373,600 | — | — |
| 2008-06-19 | $14.91 | $14.91 | 540,300 | — | — |
| 2008-06-18 | $13.95 | $13.95 | 521,400 | — | — |
| 2008-06-17 | $14.55 | $14.55 | 413,200 | — | — |
| 2008-06-16 | $14.64 | $14.64 | 445,500 | — | — |
| 2008-06-13 | $14.22 | $14.22 | 328,300 | — | — |
| 2008-06-12 | $13.82 | $13.82 | 653,300 | — | — |
| 2008-06-11 | $13.86 | $13.86 | 502,400 | — | — |
| 2008-06-10 | $14.33 | $14.33 | 762,700 | — | — |
| 2008-06-09 | $14.70 | $14.70 | 1,018,800 | — | — |
| 2008-06-06 | $14.82 | $14.82 | 1,668,400 | — | — |
| 2008-06-05 | $15.35 | $15.35 | 5,741,700 | — | — |
| 2008-06-04 | $19.08 | $19.08 | 511,700 | — | — |
| 2008-06-03 | $18.75 | $18.75 | 518,300 | — | — |
| 2008-06-02 | $19.47 | $19.47 | 354,100 | — | — |
| 2008-05-30 | $19.90 | $19.90 | 515,600 | — | — |
| 2008-05-29 | $20.21 | $20.21 | 771,500 | — | — |
| 2008-05-28 | $19.15 | $19.15 | 363,300 | — | — |
| 2008-05-27 | $19.44 | $19.44 | 405,000 | — | — |
| 2008-05-23 | $18.91 | $18.91 | 382,400 | — | — |
| 2008-05-22 | $18.86 | $18.86 | 799,600 | — | — |
| 2008-05-21 | $18.58 | $18.58 | 2,902,200 | — | — |
| 2008-05-20 | $21.47 | $21.47 | 618,400 | — | — |
| 2008-05-19 | $20.41 | $20.41 | 571,800 | — | — |
| 2008-05-16 | $20.23 | $20.23 | 784,800 | — | — |
| 2008-05-15 | $20.59 | $20.59 | 501,800 | — | — |
| 2008-05-14 | $20.79 | $20.79 | 465,500 | — | — |
| 2008-05-13 | $20.75 | $20.75 | 246,600 | — | — |
| 2008-05-12 | $21.01 | $21.01 | 392,500 | — | — |
| 2008-05-09 | $20.45 | $20.45 | 426,300 | — | — |
| 2008-05-08 | $19.78 | $19.78 | 587,900 | — | — |
| 2008-05-07 | $19.22 | $19.22 | 549,400 | — | — |
| 2008-05-06 | $20.02 | $20.02 | 685,000 | — | — |
| 2008-05-05 | $20.96 | $20.96 | 454,100 | — | — |
| 2008-05-02 | $21.02 | $21.02 | 547,000 | — | — |
| 2008-05-01 | $21.23 | $21.23 | 529,700 | — | — |
| 2008-04-30 | $19.62 | $19.62 | 403,300 | — | — |
| 2008-04-29 | $20.00 | $20.00 | 290,200 | — | — |
| 2008-04-28 | $20.80 | $20.80 | 281,600 | — | — |
| 2008-04-25 | $20.91 | $20.91 | 308,600 | — | — |
| 2008-04-24 | $20.58 | $20.58 | 543,400 | — | — |
| 2008-04-23 | $20.21 | $20.21 | 450,600 | — | — |
| 2008-04-22 | $19.42 | $19.42 | 400,300 | — | — |
| 2008-04-21 | $19.81 | $19.81 | 307,700 | — | — |
| 2008-04-18 | $19.80 | $19.80 | 453,300 | — | — |
| 2008-04-17 | $18.96 | $18.96 | 329,400 | — | — |
| 2008-04-16 | $19.74 | $19.74 | 573,400 | — | — |
| 2008-04-15 | $18.23 | $18.23 | 341,500 | — | — |
| 2008-04-14 | $18.34 | $18.34 | 365,200 | — | — |
| 2008-04-11 | $18.59 | $18.59 | 738,100 | — | — |
| 2008-04-10 | $19.57 | $19.57 | 523,200 | — | — |
| 2008-04-09 | $18.82 | $18.82 | 451,100 | — | — |
| 2008-04-08 | $19.34 | $19.34 | 512,200 | — | — |
| 2008-04-07 | $20.15 | $20.15 | 480,400 | — | — |
| 2008-04-04 | $20.18 | $20.18 | 604,500 | — | — |
| 2008-04-03 | $20.28 | $20.28 | 424,500 | — | — |
| 2008-04-02 | $20.00 | $20.00 | 382,200 | — | — |
| 2008-04-01 | $20.07 | $20.07 | 818,600 | — | — |
| 2008-03-31 | $19.19 | $19.19 | 740,200 | — | — |
| 2008-03-28 | $19.62 | $19.62 | 510,900 | — | — |
| 2008-03-27 | $20.47 | $20.47 | 552,900 | — | — |
| 2008-03-26 | $20.42 | $20.42 | 414,900 | — | — |
| 2008-03-25 | $19.93 | $19.93 | 681,100 | — | — |
| 2008-03-24 | $20.00 | $20.00 | 1,250,600 | — | — |
| 2008-03-20 | $17.65 | $17.65 | 1,375,200 | — | — |
| 2008-03-19 | $17.14 | $17.14 | 645,200 | — | — |
| 2008-03-18 | $17.42 | $17.42 | 863,700 | — | — |
| 2008-03-17 | $16.44 | $16.44 | 669,200 | — | — |
| 2008-03-14 | $16.79 | $16.79 | 741,000 | — | — |
| 2008-03-13 | $17.41 | $17.41 | 578,000 | — | — |
| 2008-03-12 | $16.69 | $16.69 | 943,900 | — | — |
| 2008-03-11 | $16.12 | $16.12 | 1,464,300 | — | — |
| 2008-03-10 | $16.18 | $16.18 | 706,700 | — | — |
| 2008-03-07 | $17.30 | $17.30 | 954,100 | — | — |
| 2008-03-06 | $17.87 | $17.87 | 796,600 | — | — |
| 2008-03-05 | $18.90 | $18.90 | 741,600 | — | — |
| 2008-03-04 | $19.45 | $19.45 | 1,524,400 | — | — |
| 2008-03-03 | $20.00 | $20.00 | 798,300 | — | — |
| 2008-02-29 | $19.77 | $19.77 | 1,090,100 | — | — |
| 2008-02-28 | $20.03 | $20.03 | 1,132,100 | — | — |
| 2008-02-27 | $18.90 | $18.90 | 536,200 | — | — |
| 2008-02-26 | $18.66 | $18.66 | 499,700 | — | — |
| 2008-02-25 | $17.63 | $17.63 | 688,300 | — | — |
| 2008-02-22 | $17.99 | $17.99 | 535,800 | — | — |
| 2008-02-21 | $17.99 | $17.99 | 583,600 | — | — |
| 2008-02-20 | $18.54 | $18.54 | 621,800 | — | — |
| 2008-02-19 | $19.21 | $19.21 | 292,600 | — | — |
| 2008-02-15 | $18.90 | $18.90 | 529,800 | — | — |
| 2008-02-14 | $19.28 | $19.28 | 421,900 | — | — |
| 2008-02-13 | $20.10 | $20.10 | 541,800 | — | — |
| 2008-02-12 | $19.17 | $19.17 | 717,900 | — | — |
| 2008-02-11 | $19.12 | $19.12 | 807,700 | — | — |
| 2008-02-08 | $19.57 | $19.57 | 440,200 | — | — |
| 2008-02-07 | $20.16 | $20.16 | 429,600 | — | — |
| 2008-02-06 | $19.76 | $19.76 | 367,700 | — | — |
| 2008-02-05 | $19.76 | $19.76 | 427,500 | — | — |
| 2008-02-04 | $20.59 | $20.59 | 392,900 | — | — |
| 2008-02-01 | $21.48 | $21.48 | 470,600 | — | — |
| 2008-01-31 | $20.28 | $20.28 | 470,600 | — | — |
| 2008-01-30 | $20.50 | $20.50 | 500,600 | — | — |
| 2008-01-29 | $21.01 | $21.01 | 667,200 | — | — |
| 2008-01-28 | $21.63 | $21.63 | 450,500 | — | — |
| 2008-01-25 | $21.90 | $21.90 | 356,300 | — | — |
| 2008-01-24 | $22.32 | $22.32 | 472,900 | — | — |
| 2008-01-23 | $23.07 | $23.07 | 1,256,000 | — | — |
| 2008-01-22 | $24.77 | $24.77 | 1,170,600 | — | — |
| 2008-01-18 | $24.60 | $24.60 | 884,500 | — | — |
| 2008-01-17 | $24.33 | $24.33 | 876,700 | — | — |
| 2008-01-16 | $24.43 | $24.43 | 747,400 | — | — |
| 2008-01-15 | $24.15 | $24.15 | 534,200 | — | — |
| 2008-01-14 | $24.54 | $24.54 | 399,600 | — | — |
| 2008-01-11 | $24.29 | $24.29 | 435,300 | — | — |
| 2008-01-10 | $24.75 | $24.75 | 781,200 | — | — |
| 2008-01-09 | $24.01 | $24.01 | 580,100 | — | — |
| 2008-01-08 | $23.04 | $23.04 | 519,800 | — | — |
| 2008-01-07 | $23.25 | $23.25 | 591,900 | — | — |
| 2008-01-04 | $22.49 | $22.49 | 603,500 | — | — |
| 2008-01-03 | $23.52 | $23.52 | 478,300 | — | — |
| 2008-01-02 | $23.56 | $23.56 | 575,300 | — | — |