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
- 2001-04-09 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 | $23.99 | $29.24 | 15,600 | — | — |
| 2008-12-30 | $22.91 | $27.93 | 4,700 | — | — |
| 2008-12-29 | $22.67 | $27.64 | 3,400 | — | — |
| 2008-12-26 | $23.25 | $28.34 | 2,300 | — | — |
| 2008-12-24 | $23.20 | $28.28 | 700 | — | — |
| 2008-12-23 | $23.21 | $28.29 | 8,700 | — | — |
| 2008-12-22 | $23.52 | $28.67 | 9,500 | — | — |
| 2008-12-19 | $23.60 | $28.77 | 51,200 | — | — |
| 2008-12-18 | $22.76 | $27.75 | 17,100 | — | — |
| 2008-12-17 | $23.36 | $28.48 | 14,100 | — | — |
| 2008-12-16 | $23.48 | $28.62 | 21,800 | — | — |
| 2008-12-15 | $22.10 | $26.94 | 5,800 | — | — |
| 2008-12-12 | $22.95 | $27.98 | 15,100 | — | — |
| 2008-12-11 | $21.04 | $25.65 | 6,000 | — | — |
| 2008-12-10 | $23.45 | $28.59 | 2,400 | — | — |
| 2008-12-09 | $23.15 | $28.22 | 24,400 | — | — |
| 2008-12-08 | $23.00 | $28.04 | 19,400 | — | — |
| 2008-12-05 | $22.20 | $27.06 | 6,500 | — | — |
| 2008-12-04 | $20.51 | $25.00 | 6,100 | — | — |
| 2008-12-03 | $21.92 | $26.72 | 7,900 | — | — |
| 2008-12-02 | $21.10 | $25.72 | 17,200 | — | — |
| 2008-12-01 | $19.60 | $23.89 | 16,100 | — | — |
| 2008-11-28 | $25.09 | $30.59 | 28,100 | — | — |
| 2008-11-26 | $24.50 | $29.87 | 16,500 | — | — |
| 2008-11-25 | $20.46 | $24.94 | 11,700 | — | — |
| 2008-11-24 | $21.99 | $26.81 | 24,000 | — | — |
| 2008-11-21 | $19.82 | $24.16 | 12,300 | — | — |
| 2008-11-20 | $18.62 | $22.70 | 7,200 | — | — |
| 2008-11-19 | $19.42 | $23.67 | 6,300 | — | — |
| 2008-11-18 | $21.78 | $26.55 | 6,500 | — | — |
| 2008-11-17 | $22.22 | $27.09 | 11,600 | — | — |
| 2008-11-14 | $20.72 | $25.26 | 6,600 | — | — |
| 2008-11-13 | $23.28 | $28.38 | 10,500 | — | — |
| 2008-11-12 | $20.45 | $24.73 | 6,200 | — | — |
| 2008-11-11 | $22.26 | $26.92 | 12,500 | — | — |
| 2008-11-10 | $22.58 | $27.31 | 4,900 | — | — |
| 2008-11-07 | $22.17 | $26.81 | 4,800 | — | — |
| 2008-11-06 | $22.40 | $27.09 | 2,300 | — | — |
| 2008-11-05 | $22.55 | $27.27 | 9,800 | — | — |
| 2008-11-04 | $23.49 | $28.41 | 6,600 | — | — |
| 2008-11-03 | $23.50 | $28.42 | 17,800 | — | — |
| 2008-10-31 | $24.28 | $29.37 | 15,600 | — | — |
| 2008-10-30 | $22.77 | $27.54 | 6,600 | — | — |
| 2008-10-29 | $19.58 | $23.68 | 11,900 | — | — |
| 2008-10-28 | $19.74 | $23.88 | 20,700 | — | — |
| 2008-10-27 | $18.76 | $22.69 | 11,200 | — | — |
| 2008-10-24 | $19.55 | $23.65 | 13,700 | — | — |
| 2008-10-23 | $20.28 | $24.53 | 10,200 | — | — |
| 2008-10-22 | $20.31 | $24.56 | 26,700 | — | — |
| 2008-10-21 | $22.81 | $27.59 | 8,300 | — | — |
| 2008-10-20 | $22.95 | $27.76 | 5,100 | — | — |
| 2008-10-17 | $23.07 | $27.90 | 33,000 | — | — |
| 2008-10-16 | $22.37 | $27.06 | 34,000 | — | — |
| 2008-10-15 | $20.69 | $25.02 | 11,700 | — | — |
| 2008-10-14 | $24.03 | $29.06 | 9,800 | — | — |
| 2008-10-13 | $23.95 | $28.97 | 36,700 | — | — |
| 2008-10-10 | $20.26 | $24.50 | 30,300 | — | — |
| 2008-10-09 | $18.19 | $22.00 | 19,200 | — | — |
| 2008-10-08 | $21.92 | $26.51 | 25,100 | — | — |
| 2008-10-07 | $23.38 | $28.28 | 13,900 | — | — |
| 2008-10-06 | $24.91 | $30.13 | 30,100 | — | — |
| 2008-10-03 | $24.83 | $30.03 | 12,600 | — | — |
| 2008-10-02 | $24.66 | $29.83 | 1,900 | — | — |
| 2008-10-01 | $25.39 | $30.71 | 2,900 | — | — |
| 2008-09-30 | $25.70 | $31.08 | 21,400 | — | — |
| 2008-09-29 | $25.50 | $30.84 | 39,400 | — | — |
| 2008-09-26 | $26.09 | $31.56 | 22,800 | — | — |
| 2008-09-25 | $25.99 | $31.43 | 19,400 | — | — |
| 2008-09-24 | $25.76 | $31.16 | 19,300 | — | — |
| 2008-09-23 | $26.00 | $31.45 | 21,900 | — | — |
| 2008-09-22 | $26.18 | $31.66 | 29,700 | — | — |
| 2008-09-19 | $27.13 | $32.81 | 120,800 | — | — |
| 2008-09-18 | $25.50 | $30.84 | 34,700 | — | — |
| 2008-09-17 | $22.50 | $27.21 | 5,400 | — | — |
| 2008-09-16 | $25.00 | $30.24 | 26,000 | — | — |
| 2008-09-15 | $24.23 | $29.31 | 8,100 | — | — |
| 2008-09-12 | $24.04 | $29.08 | 4,200 | — | — |
| 2008-09-11 | $23.41 | $28.31 | 7,100 | — | — |
| 2008-09-10 | $23.50 | $28.42 | 17,400 | — | — |
| 2008-09-09 | $22.19 | $26.84 | 4,500 | — | — |
| 2008-09-08 | $23.27 | $28.14 | 14,800 | — | — |
| 2008-09-05 | $23.58 | $28.52 | 1,000 | — | — |
| 2008-09-04 | $23.14 | $27.99 | 8,100 | — | — |
| 2008-09-03 | $23.12 | $27.96 | 3,700 | — | — |
| 2008-09-02 | $22.61 | $27.35 | 3,200 | — | — |
| 2008-08-29 | $22.91 | $27.71 | 9,700 | — | — |
| 2008-08-28 | $22.66 | $27.41 | 5,200 | — | — |
| 2008-08-27 | $21.04 | $25.45 | 4,900 | — | — |
| 2008-08-26 | $21.02 | $25.42 | 9,000 | — | — |
| 2008-08-25 | $22.52 | $27.24 | 6,700 | — | — |
| 2008-08-22 | $23.07 | $27.90 | 5,600 | — | — |
| 2008-08-21 | $22.72 | $27.48 | 2,600 | — | — |
| 2008-08-20 | $22.56 | $27.29 | 5,000 | — | — |
| 2008-08-19 | $23.65 | $28.60 | 3,300 | — | — |
| 2008-08-18 | $23.99 | $29.02 | 7,600 | — | — |
| 2008-08-15 | $23.61 | $28.56 | 14,400 | — | — |
| 2008-08-14 | $23.88 | $28.88 | 5,300 | — | — |
| 2008-08-13 | $23.57 | $28.31 | 19,000 | — | — |
| 2008-08-12 | $23.62 | $28.37 | 15,200 | — | — |
| 2008-08-11 | $23.60 | $28.35 | 18,000 | — | — |
| 2008-08-08 | $23.00 | $27.63 | 25,700 | — | — |
| 2008-08-07 | $20.74 | $24.91 | 13,600 | — | — |
| 2008-08-06 | $22.23 | $26.70 | 14,600 | — | — |
| 2008-08-05 | $22.22 | $26.69 | 8,200 | — | — |
| 2008-08-04 | $21.86 | $26.26 | 6,700 | — | — |
| 2008-08-01 | $22.23 | $26.70 | 7,400 | — | — |
| 2008-07-31 | $22.23 | $26.70 | 11,500 | — | — |
| 2008-07-30 | $22.25 | $26.73 | 19,500 | — | — |
| 2008-07-29 | $23.47 | $28.19 | 24,700 | — | — |
| 2008-07-28 | $23.83 | $28.63 | 5,500 | — | — |
| 2008-07-25 | $24.70 | $29.67 | 12,300 | — | — |
| 2008-07-24 | $22.45 | $26.97 | 8,700 | — | — |
| 2008-07-23 | $21.52 | $25.85 | 6,100 | — | — |
| 2008-07-22 | $21.92 | $26.33 | 13,200 | — | — |
| 2008-07-21 | $21.75 | $26.13 | 3,800 | — | — |
| 2008-07-18 | $21.12 | $25.37 | 10,600 | — | — |
| 2008-07-17 | $21.59 | $25.94 | 11,400 | — | — |
| 2008-07-16 | $20.32 | $24.41 | 10,200 | — | — |
| 2008-07-15 | $19.75 | $23.73 | 17,800 | — | — |
| 2008-07-14 | $19.60 | $23.55 | 10,100 | — | — |
| 2008-07-11 | $19.39 | $23.29 | 17,500 | — | — |
| 2008-07-10 | $19.14 | $22.99 | 11,400 | — | — |
| 2008-07-09 | $18.79 | $22.57 | 15,800 | — | — |
| 2008-07-08 | $18.99 | $22.81 | 19,600 | — | — |
| 2008-07-07 | $18.70 | $22.46 | 16,100 | — | — |
| 2008-07-03 | $19.34 | $23.23 | 11,900 | — | — |
| 2008-07-02 | $18.57 | $22.31 | 21,800 | — | — |
| 2008-07-01 | $18.12 | $21.77 | 30,700 | — | — |
| 2008-06-30 | $18.72 | $22.49 | 48,200 | — | — |
| 2008-06-27 | $19.54 | $23.47 | 835,300 | — | — |
| 2008-06-26 | $21.50 | $25.83 | 7,100 | — | — |
| 2008-06-25 | $22.50 | $27.03 | 10,000 | — | — |
| 2008-06-24 | $23.38 | $28.09 | 4,500 | — | — |
| 2008-06-23 | $23.07 | $27.71 | 11,500 | — | — |
| 2008-06-20 | $25.03 | $30.07 | 5,700 | — | — |
| 2008-06-19 | $25.02 | $30.06 | 5,400 | — | — |
| 2008-06-18 | $25.00 | $30.03 | 2,500 | — | — |
| 2008-06-17 | $25.22 | $30.30 | 5,500 | — | — |
| 2008-06-16 | $25.94 | $31.16 | 4,600 | — | — |
| 2008-06-13 | $25.87 | $31.08 | 27,200 | — | — |
| 2008-06-12 | $24.91 | $29.92 | 2,400 | — | — |
| 2008-06-11 | $25.07 | $30.12 | 1,800 | — | — |
| 2008-06-10 | $25.23 | $30.31 | 14,200 | — | — |
| 2008-06-09 | $25.49 | $30.62 | 4,800 | — | — |
| 2008-06-06 | $26.29 | $31.58 | 1,200 | — | — |
| 2008-06-05 | $26.23 | $31.51 | 5,300 | — | — |
| 2008-06-04 | $25.99 | $31.22 | 17,000 | — | — |
| 2008-06-03 | $25.00 | $30.03 | 21,100 | — | — |
| 2008-06-02 | $23.96 | $28.78 | 14,100 | — | — |
| 2008-05-30 | $23.88 | $28.69 | 6,300 | — | — |
| 2008-05-29 | $23.56 | $28.30 | 6,500 | — | — |
| 2008-05-28 | $23.90 | $28.71 | 2,400 | — | — |
| 2008-05-27 | $23.44 | $28.16 | 6,700 | — | — |
| 2008-05-23 | $23.48 | $28.21 | 8,700 | — | — |
| 2008-05-22 | $23.00 | $27.63 | 3,200 | — | — |
| 2008-05-21 | $22.81 | $27.40 | 4,700 | — | — |
| 2008-05-20 | $23.17 | $27.83 | 300 | — | — |
| 2008-05-19 | $23.49 | $28.22 | 2,400 | — | — |
| 2008-05-16 | $22.85 | $27.45 | 300 | — | — |
| 2008-05-15 | $23.33 | $28.03 | 7,800 | — | — |
| 2008-05-14 | $22.98 | $27.41 | 4,100 | — | — |
| 2008-05-13 | $22.66 | $27.03 | 3,100 | — | — |
| 2008-05-12 | $23.00 | $27.44 | 900 | — | — |
| 2008-05-09 | $22.57 | $26.92 | 900 | — | — |
| 2008-05-08 | $23.00 | $27.44 | 300 | — | — |
| 2008-05-07 | $23.00 | $27.44 | 7,500 | — | — |
| 2008-05-06 | $22.50 | $26.84 | 600 | — | — |
| 2008-05-05 | $23.20 | $27.68 | 5,600 | — | — |
| 2008-05-02 | $23.04 | $27.48 | 2,000 | — | — |
| 2008-05-01 | $22.39 | $26.71 | 1,300 | — | — |
| 2008-04-30 | $22.75 | $27.14 | 5,800 | — | — |
| 2008-04-29 | $23.25 | $27.74 | 2,600 | — | — |
| 2008-04-28 | $23.13 | $27.59 | 600 | — | — |
| 2008-04-25 | $23.13 | $27.59 | 1,400 | — | — |
| 2008-04-24 | $23.23 | $27.71 | 200 | — | — |
| 2008-04-23 | $22.50 | $26.84 | 2,700 | — | — |
| 2008-04-22 | $22.63 | $27.00 | 1,900 | — | — |
| 2008-04-21 | $22.00 | $26.24 | 1,100 | — | — |
| 2008-04-18 | $21.51 | $25.66 | 900 | — | — |
| 2008-04-17 | $22.42 | $26.75 | 1,200 | — | — |
| 2008-04-16 | $21.94 | $26.17 | 4,700 | — | — |
| 2008-04-15 | $22.05 | $26.30 | 100 | — | — |
| 2008-04-14 | $22.10 | $26.36 | 1,100 | — | — |
| 2008-04-11 | $21.00 | $25.05 | 3,000 | — | — |
| 2008-04-10 | $21.15 | $25.23 | 1,200 | — | — |
| 2008-04-09 | $21.73 | $25.92 | 800 | — | — |
| 2008-04-08 | $21.69 | $25.87 | 800 | — | — |
| 2008-04-07 | $21.00 | $25.05 | 2,800 | — | — |
| 2008-04-04 | $22.05 | $26.30 | 0 | — | — |
| 2008-04-03 | $22.05 | $26.30 | 700 | — | — |
| 2008-04-02 | $22.00 | $26.24 | 1,100 | — | — |
| 2008-04-01 | $21.98 | $26.22 | 1,000 | — | — |
| 2008-03-31 | $21.45 | $25.59 | 600 | — | — |
| 2008-03-28 | $21.45 | $25.59 | 2,300 | — | — |
| 2008-03-27 | $20.91 | $24.94 | 8,500 | — | — |
| 2008-03-26 | $21.52 | $25.67 | 2,500 | — | — |
| 2008-03-25 | $21.49 | $25.64 | 600 | — | — |
| 2008-03-24 | $21.01 | $25.06 | 1,100 | — | — |
| 2008-03-20 | $21.50 | $25.65 | 3,300 | — | — |
| 2008-03-19 | $21.25 | $25.35 | 1,700 | — | — |
| 2008-03-18 | $22.00 | $26.24 | 6,000 | — | — |
| 2008-03-17 | $21.35 | $25.47 | 3,200 | — | — |
| 2008-03-14 | $21.05 | $25.11 | 600 | — | — |
| 2008-03-13 | $21.84 | $26.05 | 800 | — | — |
| 2008-03-12 | $21.24 | $25.34 | 0 | — | — |
| 2008-03-11 | $21.24 | $25.34 | 2,500 | — | — |
| 2008-03-10 | $21.00 | $25.05 | 1,500 | — | — |
| 2008-03-07 | $20.50 | $24.45 | 1,400 | — | — |
| 2008-03-06 | $21.73 | $25.92 | 0 | — | — |
| 2008-03-05 | $21.73 | $25.92 | 1,400 | — | — |
| 2008-03-04 | $20.78 | $24.79 | 0 | — | — |
| 2008-03-03 | $20.78 | $24.79 | 1,100 | — | — |
| 2008-02-29 | $20.65 | $24.63 | 2,200 | — | — |
| 2008-02-28 | $20.58 | $24.55 | 1,300 | — | — |
| 2008-02-27 | $20.96 | $25.00 | 1,800 | — | — |
| 2008-02-26 | $20.85 | $24.87 | 500 | — | — |
| 2008-02-25 | $21.37 | $25.49 | 1,300 | — | — |
| 2008-02-22 | $21.40 | $25.53 | 2,800 | — | — |
| 2008-02-21 | $21.60 | $25.77 | 2,900 | — | — |
| 2008-02-20 | $21.59 | $25.76 | 1,600 | — | — |
| 2008-02-19 | $21.60 | $25.77 | 8,100 | — | — |
| 2008-02-15 | $21.98 | $26.22 | 200 | — | — |
| 2008-02-14 | $21.79 | $25.99 | 200 | — | — |
| 2008-02-13 | $22.34 | $26.46 | 300 | — | — |
| 2008-02-12 | $21.50 | $25.46 | 300 | — | — |
| 2008-02-11 | $21.52 | $25.49 | 0 | — | — |
| 2008-02-08 | $21.52 | $25.49 | 0 | — | — |
| 2008-02-07 | $21.52 | $25.49 | 800 | — | — |
| 2008-02-06 | $21.94 | $25.99 | 200 | — | — |
| 2008-02-05 | $21.60 | $25.58 | 1,200 | — | — |
| 2008-02-04 | $21.85 | $25.88 | 3,000 | — | — |
| 2008-02-01 | $22.50 | $26.65 | 3,000 | — | — |
| 2008-01-31 | $22.95 | $27.18 | 2,800 | — | — |
| 2008-01-30 | $22.31 | $26.42 | 700 | — | — |
| 2008-01-29 | $22.50 | $26.65 | 1,700 | — | — |
| 2008-01-28 | $22.84 | $27.05 | 1,400 | — | — |
| 2008-01-25 | $21.48 | $25.44 | 1,100 | — | — |
| 2008-01-24 | $22.14 | $26.22 | 300 | — | — |
| 2008-01-23 | $23.40 | $27.71 | 8,100 | — | — |
| 2008-01-22 | $21.74 | $25.75 | 5,500 | — | — |
| 2008-01-18 | $21.93 | $25.97 | 1,500 | — | — |
| 2008-01-17 | $21.99 | $26.04 | 1,500 | — | — |
| 2008-01-16 | $22.00 | $26.06 | 5,900 | — | — |
| 2008-01-15 | $20.90 | $24.75 | 1,600 | — | — |
| 2008-01-14 | $21.79 | $25.81 | 2,700 | — | — |
| 2008-01-11 | $21.69 | $25.69 | 1,600 | — | — |
| 2008-01-10 | $21.26 | $25.18 | 1,400 | — | — |
| 2008-01-09 | $21.33 | $25.26 | 5,100 | — | — |
| 2008-01-08 | $21.58 | $25.56 | 6,900 | — | — |
| 2008-01-07 | $21.62 | $25.61 | 200 | — | — |
| 2008-01-04 | $21.53 | $25.50 | 3,800 | — | — |
| 2008-01-03 | $22.07 | $26.14 | 2,600 | — | — |
| 2008-01-02 | $22.42 | $26.55 | 3,700 | — | — |