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
- 1998-06-03 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 | $20.70 | $20.70 | 10,300 | — | — |
| 2008-12-30 | $19.69 | $19.69 | 3,300 | — | — |
| 2008-12-29 | $18.76 | $18.76 | 3,000 | — | — |
| 2008-12-26 | $19.63 | $19.63 | 200 | — | — |
| 2008-12-24 | $18.78 | $18.78 | 8,800 | — | — |
| 2008-12-23 | $19.55 | $19.55 | 100 | — | — |
| 2008-12-22 | $19.64 | $19.64 | 300 | — | — |
| 2008-12-19 | $18.35 | $18.35 | 400 | — | — |
| 2008-12-18 | $19.48 | $19.48 | 1,600 | — | — |
| 2008-12-17 | $19.76 | $19.76 | 400 | — | — |
| 2008-12-16 | $19.59 | $19.59 | 31,400 | — | — |
| 2008-12-15 | $17.94 | $17.94 | 1,400 | — | — |
| 2008-12-12 | $17.94 | $17.94 | 6,000 | — | — |
| 2008-12-11 | $16.43 | $16.43 | 1,700 | — | — |
| 2008-12-10 | $16.94 | $16.94 | 1,700 | — | — |
| 2008-12-09 | $16.40 | $16.40 | 2,500 | — | — |
| 2008-12-08 | $17.13 | $17.13 | 6,500 | — | — |
| 2008-12-05 | $17.21 | $17.21 | 1,500 | — | — |
| 2008-12-04 | $16.05 | $16.05 | 0 | — | — |
| 2008-12-03 | $16.05 | $16.05 | 0 | — | — |
| 2008-12-02 | $16.05 | $16.05 | 3,900 | — | — |
| 2008-12-01 | $17.07 | $17.07 | 500 | — | — |
| 2008-11-28 | $17.69 | $17.69 | 100 | — | — |
| 2008-11-26 | $17.25 | $17.25 | 100 | — | — |
| 2008-11-25 | $17.17 | $17.17 | 0 | — | — |
| 2008-11-24 | $17.17 | $17.17 | 0 | — | — |
| 2008-11-21 | $17.17 | $17.17 | 900 | — | — |
| 2008-11-20 | $17.18 | $17.18 | 0 | — | — |
| 2008-11-19 | $17.18 | $17.18 | 0 | — | — |
| 2008-11-18 | $17.18 | $17.18 | 500 | — | — |
| 2008-11-17 | $17.84 | $17.84 | 600 | — | — |
| 2008-11-14 | $17.68 | $17.68 | 2,700 | — | — |
| 2008-11-13 | $17.95 | $17.95 | 200 | — | — |
| 2008-11-12 | $16.96 | $16.96 | 1,500 | — | — |
| 2008-11-11 | $16.33 | $16.33 | 0 | — | — |
| 2008-11-10 | $16.33 | $16.33 | 3,600 | — | — |
| 2008-11-07 | $15.81 | $15.81 | 10,800 | — | — |
| 2008-11-06 | $17.61 | $17.61 | 10,000 | — | — |
| 2008-11-05 | $16.75 | $16.75 | 5,800 | — | — |
| 2008-11-04 | $16.43 | $16.43 | 30,400 | — | — |
| 2008-11-03 | $17.26 | $17.26 | 3,900 | — | — |
| 2008-10-31 | $15.51 | $15.51 | 0 | — | — |
| 2008-10-30 | $15.51 | $15.51 | 300 | — | — |
| 2008-10-29 | $16.98 | $16.98 | 0 | — | — |
| 2008-10-28 | $16.98 | $16.98 | 0 | — | — |
| 2008-10-27 | $16.98 | $16.98 | 16,200 | — | — |
| 2008-10-24 | $15.55 | $15.55 | 7,300 | — | — |
| 2008-10-23 | $17.00 | $17.00 | 0 | — | — |
| 2008-10-22 | $17.00 | $17.00 | 34,800 | — | — |
| 2008-10-21 | $17.75 | $17.75 | 2,500 | — | — |
| 2008-10-20 | $17.75 | $17.75 | 300 | — | — |
| 2008-10-17 | $18.69 | $18.69 | 0 | — | — |
| 2008-10-16 | $18.69 | $18.69 | 2,100 | — | — |
| 2008-10-15 | $17.40 | $17.40 | 10,800 | — | — |
| 2008-10-14 | $17.50 | $17.50 | 4,900 | — | — |
| 2008-10-13 | $17.59 | $17.59 | 4,200 | — | — |
| 2008-10-10 | $16.76 | $16.76 | 500 | — | — |
| 2008-10-09 | $17.90 | $17.90 | 12,600 | — | — |
| 2008-10-08 | $18.02 | $18.02 | 13,300 | — | — |
| 2008-10-07 | $18.75 | $18.75 | 2,400 | — | — |
| 2008-10-06 | $18.75 | $18.75 | 12,200 | — | — |
| 2008-10-03 | $19.08 | $19.08 | 0 | — | — |
| 2008-10-02 | $19.08 | $19.08 | 0 | — | — |
| 2008-10-01 | $19.08 | $19.08 | 0 | — | — |
| 2008-09-30 | $19.08 | $19.08 | 6,200 | — | — |
| 2008-09-29 | $19.38 | $19.38 | 9,700 | — | — |
| 2008-09-26 | $20.37 | $20.37 | 400 | — | — |
| 2008-09-25 | $20.01 | $20.01 | 0 | — | — |
| 2008-09-24 | $20.01 | $20.01 | 0 | — | — |
| 2008-09-23 | $20.01 | $20.01 | 3,700 | — | — |
| 2008-09-22 | $19.75 | $19.75 | 10,500 | — | — |
| 2008-09-19 | $21.39 | $21.39 | 1,600 | — | — |
| 2008-09-18 | $19.23 | $19.23 | 300 | — | — |
| 2008-09-17 | $20.00 | $20.00 | 0 | — | — |
| 2008-09-16 | $20.00 | $20.00 | 0 | — | — |
| 2008-09-15 | $20.00 | $20.00 | 0 | — | — |
| 2008-09-12 | $20.00 | $20.00 | 400 | — | — |
| 2008-09-11 | $20.10 | $20.10 | 1,800 | — | — |
| 2008-09-10 | $20.00 | $20.00 | 1,000 | — | — |
| 2008-09-09 | $20.30 | $20.30 | 0 | — | — |
| 2008-09-08 | $20.30 | $20.30 | 1,600 | — | — |
| 2008-09-05 | $20.50 | $20.50 | 3,500 | — | — |
| 2008-09-04 | $20.94 | $20.94 | 0 | — | — |
| 2008-09-03 | $20.94 | $20.94 | 0 | — | — |
| 2008-09-02 | $20.94 | $20.94 | 100 | — | — |
| 2008-08-29 | $20.35 | $20.35 | 4,200 | — | — |
| 2008-08-28 | $21.00 | $21.00 | 400 | — | — |
| 2008-08-27 | $20.73 | $20.73 | 6,000 | — | — |
| 2008-08-26 | $20.59 | $20.59 | 5,300 | — | — |
| 2008-08-25 | $20.89 | $20.89 | 2,000 | — | — |
| 2008-08-22 | $20.60 | $20.60 | 4,500 | — | — |
| 2008-08-21 | $20.57 | $20.57 | 2,200 | — | — |
| 2008-08-20 | $20.80 | $20.80 | 5,400 | — | — |
| 2008-08-19 | $21.00 | $21.00 | 1,400 | — | — |
| 2008-08-18 | $20.90 | $20.90 | 700 | — | — |
| 2008-08-15 | $20.50 | $20.50 | 8,000 | — | — |
| 2008-08-14 | $20.50 | $20.50 | 0 | — | — |
| 2008-08-13 | $20.50 | $20.50 | 0 | — | — |
| 2008-08-12 | $20.50 | $20.50 | 0 | — | — |
| 2008-08-11 | $20.50 | $20.50 | 0 | — | — |
| 2008-08-08 | $20.50 | $20.50 | 0 | — | — |
| 2008-08-07 | $20.50 | $20.50 | 1,000 | — | — |
| 2008-08-06 | $20.50 | $20.50 | 4,600 | — | — |
| 2008-08-05 | $21.00 | $21.00 | 0 | — | — |
| 2008-08-04 | $21.00 | $21.00 | 0 | — | — |
| 2008-08-01 | $21.00 | $21.00 | 0 | — | — |
| 2008-07-31 | $21.00 | $21.00 | 7,700 | — | — |
| 2008-07-30 | $21.00 | $21.00 | 2,700 | — | — |
| 2008-07-29 | $20.94 | $20.94 | 0 | — | — |
| 2008-07-28 | $20.94 | $20.94 | 4,800 | — | — |
| 2008-07-25 | $20.50 | $20.50 | 2,200 | — | — |
| 2008-07-24 | $20.50 | $20.50 | 0 | — | — |
| 2008-07-23 | $20.50 | $20.50 | 5,000 | — | — |
| 2008-07-22 | $20.50 | $20.50 | 0 | — | — |
| 2008-07-21 | $20.50 | $20.50 | 2,200 | — | — |
| 2008-07-18 | $20.30 | $20.30 | 5,300 | — | — |
| 2008-07-17 | $21.23 | $21.23 | 0 | — | — |
| 2008-07-16 | $21.23 | $21.23 | 100 | — | — |
| 2008-07-15 | $20.61 | $20.61 | 0 | — | — |
| 2008-07-14 | $20.61 | $20.61 | 0 | — | — |
| 2008-07-11 | $20.61 | $20.61 | 400 | — | — |
| 2008-07-10 | $20.61 | $20.61 | 300 | — | — |
| 2008-07-09 | $21.25 | $21.25 | 0 | — | — |
| 2008-07-08 | $21.25 | $21.25 | 6,200 | — | — |
| 2008-07-07 | $20.81 | $20.81 | 1,100 | — | — |
| 2008-07-03 | $20.87 | $20.87 | 0 | — | — |
| 2008-07-02 | $20.87 | $20.87 | 0 | — | — |
| 2008-07-01 | $20.87 | $20.87 | 100 | — | — |
| 2008-06-30 | $20.85 | $20.85 | 1,200 | — | — |
| 2008-06-27 | $20.85 | $20.85 | 1,100 | — | — |
| 2008-06-26 | $20.91 | $20.91 | 400 | — | — |
| 2008-06-25 | $20.90 | $20.90 | 1,300 | — | — |
| 2008-06-24 | $20.85 | $20.85 | 0 | — | — |
| 2008-06-23 | $20.85 | $20.85 | 1,500 | — | — |
| 2008-06-20 | $21.82 | $21.82 | 1,000 | — | — |
| 2008-06-19 | $21.76 | $21.76 | 0 | — | — |
| 2008-06-18 | $21.76 | $21.76 | 800 | — | — |
| 2008-06-17 | $21.80 | $21.80 | 100 | — | — |
| 2008-06-16 | $21.80 | $21.80 | 6,100 | — | — |
| 2008-06-13 | $20.81 | $20.81 | 1,400 | — | — |
| 2008-06-12 | $20.81 | $20.81 | 300 | — | — |
| 2008-06-11 | $20.97 | $20.97 | 300 | — | — |
| 2008-06-10 | $21.00 | $21.00 | 0 | — | — |
| 2008-06-09 | $21.00 | $21.00 | 91,100 | — | — |
| 2008-06-06 | $20.92 | $20.92 | 15,100 | — | — |
| 2008-06-05 | $20.87 | $20.87 | 3,800 | — | — |
| 2008-06-04 | $21.00 | $21.00 | 900 | — | — |
| 2008-06-03 | $20.88 | $20.88 | 9,000 | — | — |
| 2008-06-02 | $20.88 | $20.88 | 300 | — | — |
| 2008-05-30 | $20.90 | $20.90 | 2,500 | — | — |
| 2008-05-29 | $20.63 | $20.63 | 1,300 | — | — |
| 2008-05-28 | $20.90 | $20.90 | 600 | — | — |
| 2008-05-27 | $20.61 | $20.61 | 500 | — | — |
| 2008-05-23 | $20.60 | $20.60 | 2,000 | — | — |
| 2008-05-22 | $20.56 | $20.56 | 300 | — | — |
| 2008-05-21 | $20.76 | $20.76 | 100 | — | — |
| 2008-05-20 | $20.76 | $20.76 | 13,300 | — | — |
| 2008-05-19 | $20.70 | $20.70 | 0 | — | — |
| 2008-05-16 | $20.70 | $20.70 | 2,100 | — | — |
| 2008-05-15 | $20.75 | $20.75 | 2,000 | — | — |
| 2008-05-14 | $20.52 | $20.52 | 0 | — | — |
| 2008-05-13 | $20.52 | $20.52 | 5,400 | — | — |
| 2008-05-12 | $20.60 | $20.60 | 500 | — | — |
| 2008-05-09 | $20.55 | $20.55 | 0 | — | — |
| 2008-05-08 | $20.55 | $20.55 | 0 | — | — |
| 2008-05-07 | $20.55 | $20.55 | 6,400 | — | — |
| 2008-05-06 | $20.31 | $20.31 | 800 | — | — |
| 2008-05-05 | $20.69 | $20.69 | 4,200 | — | — |
| 2008-05-02 | $20.50 | $20.50 | 0 | — | — |
| 2008-05-01 | $20.50 | $20.50 | 300 | — | — |
| 2008-04-30 | $20.50 | $20.50 | 1,600 | — | — |
| 2008-04-29 | $18.82 | $18.82 | 200 | — | — |
| 2008-04-28 | $20.00 | $20.00 | 0 | — | — |
| 2008-04-25 | $20.00 | $20.00 | 100 | — | — |
| 2008-04-24 | $20.20 | $20.20 | 100 | — | — |
| 2008-04-23 | $19.72 | $19.72 | 1,300 | — | — |
| 2008-04-22 | $20.50 | $20.50 | 100 | — | — |
| 2008-04-21 | $20.10 | $20.10 | 1,000 | — | — |
| 2008-04-18 | $20.11 | $20.11 | 1,200 | — | — |
| 2008-04-17 | $19.65 | $19.65 | 0 | — | — |
| 2008-04-16 | $19.65 | $19.65 | 0 | — | — |
| 2008-04-15 | $19.65 | $19.65 | 100 | — | — |
| 2008-04-14 | $20.69 | $20.69 | 500 | — | — |
| 2008-04-11 | $20.74 | $20.74 | 200 | — | — |
| 2008-04-10 | $18.76 | $18.76 | 300 | — | — |
| 2008-04-09 | $20.75 | $20.75 | 0 | — | — |
| 2008-04-08 | $20.75 | $20.75 | 2,500 | — | — |
| 2008-04-07 | $20.75 | $20.75 | 1,400 | — | — |
| 2008-04-04 | $20.47 | $20.47 | 500 | — | — |
| 2008-04-03 | $18.71 | $18.71 | 13,100 | — | — |
| 2008-04-02 | $19.33 | $19.33 | 600 | — | — |
| 2008-04-01 | $21.00 | $21.00 | 0 | — | — |
| 2008-03-31 | $21.00 | $21.00 | 600 | — | — |
| 2008-03-28 | $20.75 | $20.75 | 3,400 | — | — |
| 2008-03-27 | $21.00 | $21.00 | 0 | — | — |
| 2008-03-26 | $21.00 | $21.00 | 0 | — | — |
| 2008-03-25 | $21.00 | $21.00 | 2,500 | — | — |
| 2008-03-24 | $19.25 | $19.25 | 1,400 | — | — |
| 2008-03-20 | $19.50 | $19.50 | 500 | — | — |
| 2008-03-19 | $19.96 | $19.96 | 300 | — | — |
| 2008-03-18 | $19.88 | $19.88 | 300 | — | — |
| 2008-03-17 | $20.40 | $20.40 | 0 | — | — |
| 2008-03-14 | $20.40 | $20.40 | 0 | — | — |
| 2008-03-13 | $20.40 | $20.40 | 0 | — | — |
| 2008-03-12 | $20.40 | $20.40 | 100 | — | — |
| 2008-03-11 | $20.30 | $20.30 | 1,000 | — | — |
| 2008-03-10 | $20.00 | $20.00 | 200 | — | — |
| 2008-03-07 | $19.50 | $19.50 | 1,800 | — | — |
| 2008-03-06 | $20.50 | $20.50 | 300 | — | — |
| 2008-03-05 | $20.50 | $20.50 | 300 | — | — |
| 2008-03-04 | $20.35 | $20.35 | 1,700 | — | — |
| 2008-03-03 | $19.90 | $19.90 | 3,500 | — | — |
| 2008-02-29 | $20.24 | $20.24 | 4,000 | — | — |
| 2008-02-28 | $20.44 | $20.44 | 7,300 | — | — |
| 2008-02-27 | $20.52 | $20.52 | 4,100 | — | — |
| 2008-02-26 | $20.52 | $20.52 | 1,600 | — | — |
| 2008-02-25 | $20.50 | $20.50 | 16,200 | — | — |
| 2008-02-22 | $20.10 | $20.10 | 800 | — | — |
| 2008-02-21 | $21.05 | $21.05 | 5,100 | — | — |
| 2008-02-20 | $21.24 | $21.24 | 500 | — | — |
| 2008-02-19 | $22.49 | $22.49 | 400 | — | — |
| 2008-02-15 | $21.94 | $21.94 | 3,300 | — | — |
| 2008-02-14 | $22.36 | $22.36 | 1,800 | — | — |
| 2008-02-13 | $23.25 | $23.25 | 200 | — | — |
| 2008-02-12 | $23.03 | $23.03 | 1,500 | — | — |
| 2008-02-11 | $23.48 | $23.48 | 300 | — | — |
| 2008-02-08 | $23.12 | $23.12 | 200 | — | — |
| 2008-02-07 | $22.50 | $22.50 | 0 | — | — |
| 2008-02-06 | $22.50 | $22.50 | 1,200 | — | — |
| 2008-02-05 | $22.75 | $22.75 | 0 | — | — |
| 2008-02-04 | $22.75 | $22.75 | 0 | — | — |
| 2008-02-01 | $22.75 | $22.75 | 3,300 | — | — |
| 2008-01-31 | $22.51 | $22.51 | 3,300 | — | — |
| 2008-01-30 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-29 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-28 | $23.00 | $23.00 | 300 | — | — |
| 2008-01-25 | $22.22 | $22.22 | 5,800 | — | — |
| 2008-01-24 | $23.04 | $23.04 | 0 | — | — |
| 2008-01-23 | $23.04 | $23.04 | 0 | — | — |
| 2008-01-22 | $23.04 | $23.04 | 1,100 | — | — |
| 2008-01-18 | $22.18 | $22.18 | 0 | — | — |
| 2008-01-17 | $22.18 | $22.18 | 1,300 | — | — |
| 2008-01-16 | $22.12 | $22.12 | 4,300 | — | — |
| 2008-01-15 | $22.53 | $22.53 | 2,200 | — | — |
| 2008-01-14 | $24.47 | $24.47 | 100 | — | — |
| 2008-01-11 | $23.45 | $23.45 | 800 | — | — |
| 2008-01-10 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-09 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-08 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-07 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-04 | $23.00 | $23.00 | 2,200 | — | — |
| 2008-01-03 | $23.00 | $23.00 | 0 | — | — |
| 2008-01-02 | $23.00 | $23.00 | 8,500 | — | — |