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
- 1986-06-26 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 | $18.60 | $21.24 | 494,800 | — | — |
| 2008-12-30 | $18.57 | $21.21 | 422,100 | — | — |
| 2008-12-29 | $17.65 | $20.16 | 305,400 | — | — |
| 2008-12-26 | $17.56 | $20.01 | 120,500 | — | — |
| 2008-12-24 | $17.58 | $20.03 | 159,300 | — | — |
| 2008-12-23 | $17.16 | $19.55 | 490,000 | — | — |
| 2008-12-22 | $17.16 | $19.55 | 552,100 | — | — |
| 2008-12-19 | $17.04 | $19.42 | 1,083,300 | — | — |
| 2008-12-18 | $16.67 | $19.00 | 689,900 | — | — |
| 2008-12-17 | $16.88 | $19.24 | 652,300 | — | — |
| 2008-12-16 | $16.39 | $18.68 | 527,000 | — | — |
| 2008-12-15 | $15.39 | $17.54 | 467,700 | — | — |
| 2008-12-12 | $15.95 | $18.18 | 535,200 | — | — |
| 2008-12-11 | $15.32 | $17.46 | 728,600 | — | — |
| 2008-12-10 | $16.14 | $18.39 | 580,000 | — | — |
| 2008-12-09 | $15.86 | $18.07 | 653,000 | — | — |
| 2008-12-08 | $16.10 | $18.35 | 402,100 | — | — |
| 2008-12-05 | $15.21 | $17.33 | 830,800 | — | — |
| 2008-12-04 | $14.42 | $16.43 | 1,036,600 | — | — |
| 2008-12-03 | $15.30 | $17.44 | 841,800 | — | — |
| 2008-12-02 | $15.00 | $17.09 | 619,800 | — | — |
| 2008-12-01 | $13.94 | $15.89 | 500,900 | — | — |
| 2008-11-28 | $15.20 | $17.32 | 284,400 | — | — |
| 2008-11-26 | $14.88 | $16.96 | 624,700 | — | — |
| 2008-11-25 | $14.04 | $16.00 | 736,500 | — | — |
| 2008-11-24 | $13.29 | $15.14 | 742,000 | — | — |
| 2008-11-21 | $11.98 | $13.65 | 822,000 | — | — |
| 2008-11-20 | $11.74 | $13.38 | 781,600 | — | — |
| 2008-11-19 | $12.51 | $14.26 | 1,161,400 | — | — |
| 2008-11-18 | $13.52 | $15.41 | 638,100 | — | — |
| 2008-11-17 | $12.93 | $14.73 | 336,100 | — | — |
| 2008-11-14 | $12.87 | $14.67 | 547,800 | — | — |
| 2008-11-13 | $13.20 | $15.04 | 675,600 | — | — |
| 2008-11-12 | $12.47 | $14.21 | 496,000 | — | — |
| 2008-11-11 | $13.65 | $15.55 | 423,700 | — | — |
| 2008-11-10 | $13.37 | $15.24 | 580,600 | — | — |
| 2008-11-07 | $13.85 | $15.78 | 721,800 | — | — |
| 2008-11-06 | $13.49 | $15.37 | 575,800 | — | — |
| 2008-11-05 | $14.42 | $16.43 | 555,400 | — | — |
| 2008-11-04 | $15.71 | $17.90 | 1,013,700 | — | — |
| 2008-11-03 | $16.33 | $18.61 | 613,400 | — | — |
| 2008-10-31 | $15.41 | $17.56 | 777,700 | — | — |
| 2008-10-30 | $13.75 | $15.67 | 452,600 | — | — |
| 2008-10-29 | $12.57 | $14.32 | 886,900 | — | — |
| 2008-10-28 | $12.42 | $14.15 | 1,099,500 | — | — |
| 2008-10-27 | $11.52 | $13.13 | 504,200 | — | — |
| 2008-10-24 | $12.14 | $13.83 | 798,400 | — | — |
| 2008-10-23 | $12.84 | $14.63 | 764,500 | — | — |
| 2008-10-22 | $13.13 | $14.96 | 778,600 | — | — |
| 2008-10-21 | $13.88 | $15.82 | 839,400 | — | — |
| 2008-10-20 | $13.46 | $15.34 | 873,900 | — | — |
| 2008-10-17 | $13.41 | $15.28 | 919,000 | — | — |
| 2008-10-16 | $14.34 | $16.34 | 880,500 | — | — |
| 2008-10-15 | $12.48 | $14.22 | 540,600 | — | — |
| 2008-10-14 | $13.32 | $15.18 | 589,000 | — | — |
| 2008-10-13 | $14.27 | $16.26 | 949,300 | — | — |
| 2008-10-10 | $13.75 | $15.67 | 1,034,800 | — | — |
| 2008-10-09 | $11.79 | $13.44 | 733,900 | — | — |
| 2008-10-08 | $12.32 | $14.04 | 944,200 | — | — |
| 2008-10-07 | $12.77 | $14.55 | 1,077,500 | — | — |
| 2008-10-06 | $14.40 | $16.41 | 999,200 | — | — |
| 2008-10-03 | $14.77 | $16.83 | 586,700 | — | — |
| 2008-10-02 | $15.97 | $18.20 | 763,900 | — | — |
| 2008-10-01 | $16.58 | $18.89 | 549,700 | — | — |
| 2008-09-30 | $15.98 | $18.21 | 612,100 | — | — |
| 2008-09-29 | $16.14 | $18.39 | 692,700 | — | — |
| 2008-09-26 | $16.97 | $19.34 | 558,500 | — | — |
| 2008-09-25 | $16.81 | $19.12 | 414,300 | — | — |
| 2008-09-24 | $16.70 | $19.00 | 429,400 | — | — |
| 2008-09-23 | $17.19 | $19.55 | 506,900 | — | — |
| 2008-09-22 | $17.30 | $19.68 | 673,700 | — | — |
| 2008-09-19 | $18.57 | $21.12 | 1,607,500 | — | — |
| 2008-09-18 | $19.10 | $21.73 | 1,391,200 | — | — |
| 2008-09-17 | $19.68 | $22.39 | 988,000 | — | — |
| 2008-09-16 | $20.64 | $23.48 | 1,456,500 | — | — |
| 2008-09-15 | $18.52 | $21.07 | 573,800 | — | — |
| 2008-09-12 | $19.02 | $21.64 | 699,100 | — | — |
| 2008-09-11 | $19.00 | $21.61 | 1,055,300 | — | — |
| 2008-09-10 | $18.23 | $20.74 | 911,200 | — | — |
| 2008-09-09 | $18.33 | $20.85 | 1,046,000 | — | — |
| 2008-09-08 | $18.27 | $20.78 | 1,348,200 | — | — |
| 2008-09-05 | $17.87 | $20.33 | 779,800 | — | — |
| 2008-09-04 | $17.46 | $19.86 | 1,122,600 | — | — |
| 2008-09-03 | $18.00 | $20.48 | 1,157,400 | — | — |
| 2008-09-02 | $17.56 | $19.97 | 1,045,600 | — | — |
| 2008-08-29 | $17.09 | $19.44 | 668,800 | — | — |
| 2008-08-28 | $17.46 | $19.86 | 688,000 | — | — |
| 2008-08-27 | $16.71 | $19.01 | 710,700 | — | — |
| 2008-08-26 | $16.48 | $18.75 | 744,100 | — | — |
| 2008-08-25 | $16.66 | $18.95 | 977,500 | — | — |
| 2008-08-22 | $17.12 | $19.47 | 638,000 | — | — |
| 2008-08-21 | $16.00 | $18.20 | 613,500 | — | — |
| 2008-08-20 | $15.95 | $18.14 | 904,900 | — | — |
| 2008-08-19 | $16.40 | $18.66 | 578,300 | — | — |
| 2008-08-18 | $17.17 | $19.53 | 850,400 | — | — |
| 2008-08-15 | $17.89 | $20.35 | 725,400 | — | — |
| 2008-08-14 | $17.52 | $19.93 | 854,400 | — | — |
| 2008-08-13 | $17.48 | $19.88 | 809,500 | — | — |
| 2008-08-12 | $18.20 | $20.70 | 901,000 | — | — |
| 2008-08-11 | $18.63 | $21.19 | 1,476,600 | — | — |
| 2008-08-08 | $17.42 | $19.82 | 651,700 | — | — |
| 2008-08-07 | $16.58 | $18.86 | 987,700 | — | — |
| 2008-08-06 | $16.71 | $19.01 | 807,000 | — | — |
| 2008-08-05 | $16.54 | $18.81 | 848,600 | — | — |
| 2008-08-04 | $15.65 | $17.80 | 786,300 | — | — |
| 2008-08-01 | $15.67 | $17.82 | 734,600 | — | — |
| 2008-07-31 | $15.22 | $17.31 | 845,400 | — | — |
| 2008-07-30 | $14.70 | $16.72 | 943,300 | — | — |
| 2008-07-29 | $15.74 | $17.90 | 570,800 | — | — |
| 2008-07-28 | $14.58 | $16.59 | 659,400 | — | — |
| 2008-07-25 | $15.09 | $17.17 | 634,900 | — | — |
| 2008-07-24 | $14.63 | $16.64 | 896,400 | — | — |
| 2008-07-23 | $16.13 | $18.35 | 1,266,300 | — | — |
| 2008-07-22 | $15.83 | $18.01 | 1,700,100 | — | — |
| 2008-07-21 | $13.97 | $15.89 | 1,185,100 | — | — |
| 2008-07-18 | $13.46 | $15.31 | 1,420,700 | — | — |
| 2008-07-17 | $13.74 | $15.63 | 1,108,300 | — | — |
| 2008-07-16 | $12.80 | $14.56 | 2,171,300 | — | — |
| 2008-07-15 | $11.45 | $13.02 | 823,900 | — | — |
| 2008-07-14 | $11.63 | $13.23 | 660,600 | — | — |
| 2008-07-11 | $12.10 | $13.76 | 748,000 | — | — |
| 2008-07-10 | $12.28 | $13.97 | 597,100 | — | — |
| 2008-07-09 | $12.23 | $13.91 | 1,155,000 | — | — |
| 2008-07-08 | $13.01 | $14.80 | 656,100 | — | — |
| 2008-07-07 | $11.92 | $13.56 | 600,900 | — | — |
| 2008-07-03 | $11.78 | $13.40 | 425,100 | — | — |
| 2008-07-02 | $11.84 | $13.47 | 625,400 | — | — |
| 2008-07-01 | $12.42 | $14.13 | 673,000 | — | — |
| 2008-06-30 | $12.65 | $14.39 | 681,500 | — | — |
| 2008-06-27 | $13.21 | $15.03 | 1,195,600 | — | — |
| 2008-06-26 | $12.84 | $14.61 | 525,900 | — | — |
| 2008-06-25 | $13.61 | $15.45 | 668,100 | — | — |
| 2008-06-24 | $13.10 | $14.87 | 828,600 | — | — |
| 2008-06-23 | $13.18 | $14.96 | 811,600 | — | — |
| 2008-06-20 | $13.88 | $15.75 | 1,273,600 | — | — |
| 2008-06-19 | $15.29 | $17.35 | 794,900 | — | — |
| 2008-06-18 | $13.82 | $15.69 | 951,000 | — | — |
| 2008-06-17 | $14.15 | $16.06 | 1,186,800 | — | — |
| 2008-06-16 | $14.31 | $16.24 | 959,900 | — | — |
| 2008-06-13 | $14.32 | $16.25 | 852,500 | — | — |
| 2008-06-12 | $14.49 | $16.45 | 876,800 | — | — |
| 2008-06-11 | $15.06 | $17.09 | 1,206,100 | — | — |
| 2008-06-10 | $15.24 | $17.30 | 979,000 | — | — |
| 2008-06-09 | $15.64 | $17.75 | 806,800 | — | — |
| 2008-06-06 | $15.87 | $18.01 | 1,138,500 | — | — |
| 2008-06-05 | $16.95 | $19.24 | 783,500 | — | — |
| 2008-06-04 | $15.97 | $18.13 | 802,000 | — | — |
| 2008-06-03 | $15.35 | $17.42 | 929,600 | — | — |
| 2008-06-02 | $15.43 | $17.51 | 780,700 | — | — |
| 2008-05-30 | $15.46 | $17.55 | 578,500 | — | — |
| 2008-05-29 | $15.55 | $17.65 | 1,228,400 | — | — |
| 2008-05-28 | $15.00 | $17.03 | 749,300 | — | — |
| 2008-05-27 | $15.50 | $17.59 | 548,800 | — | — |
| 2008-05-23 | $14.87 | $16.88 | 596,300 | — | — |
| 2008-05-22 | $15.48 | $17.57 | 644,100 | — | — |
| 2008-05-21 | $15.64 | $17.75 | 884,400 | — | — |
| 2008-05-20 | $16.91 | $19.19 | 505,100 | — | — |
| 2008-05-19 | $16.96 | $19.25 | 833,700 | — | — |
| 2008-05-16 | $17.49 | $19.85 | 1,080,300 | — | — |
| 2008-05-15 | $18.36 | $20.84 | 562,000 | — | — |
| 2008-05-14 | $18.40 | $20.88 | 541,900 | — | — |
| 2008-05-13 | $18.22 | $20.68 | 804,700 | — | — |
| 2008-05-12 | $18.25 | $20.71 | 479,700 | — | — |
| 2008-05-09 | $17.90 | $20.32 | 604,600 | — | — |
| 2008-05-08 | $17.74 | $20.14 | 567,900 | — | — |
| 2008-05-07 | $18.37 | $20.85 | 698,200 | — | — |
| 2008-05-06 | $18.84 | $21.38 | 639,000 | — | — |
| 2008-05-05 | $19.24 | $21.84 | 721,200 | — | — |
| 2008-05-02 | $19.50 | $22.13 | 775,700 | — | — |
| 2008-05-01 | $19.64 | $22.29 | 752,000 | — | — |
| 2008-04-30 | $19.03 | $21.60 | 859,300 | — | — |
| 2008-04-29 | $18.75 | $21.28 | 732,000 | — | — |
| 2008-04-28 | $17.97 | $20.40 | 844,800 | — | — |
| 2008-04-25 | $17.25 | $19.58 | 866,700 | — | — |
| 2008-04-24 | $17.16 | $19.48 | 719,000 | — | — |
| 2008-04-23 | $16.64 | $18.89 | 1,002,400 | — | — |
| 2008-04-22 | $17.18 | $19.50 | 1,498,000 | — | — |
| 2008-04-21 | $18.68 | $21.20 | 398,600 | — | — |
| 2008-04-18 | $19.36 | $21.97 | 506,900 | — | — |
| 2008-04-17 | $18.88 | $21.43 | 372,200 | — | — |
| 2008-04-16 | $19.10 | $21.68 | 631,000 | — | — |
| 2008-04-15 | $18.72 | $21.25 | 889,800 | — | — |
| 2008-04-14 | $19.40 | $22.02 | 563,300 | — | — |
| 2008-04-11 | $19.04 | $21.61 | 600,600 | — | — |
| 2008-04-10 | $19.71 | $22.37 | 870,100 | — | — |
| 2008-04-09 | $19.82 | $22.50 | 472,100 | — | — |
| 2008-04-08 | $20.60 | $23.38 | 602,000 | — | — |
| 2008-04-07 | $20.80 | $23.61 | 388,600 | — | — |
| 2008-04-04 | $20.92 | $23.74 | 400,100 | — | — |
| 2008-04-03 | $20.94 | $23.77 | 621,500 | — | — |
| 2008-04-02 | $21.13 | $23.98 | 544,000 | — | — |
| 2008-04-01 | $21.77 | $24.71 | 497,600 | — | — |
| 2008-03-31 | $21.12 | $23.97 | 621,200 | — | — |
| 2008-03-28 | $21.12 | $23.97 | 829,100 | — | — |
| 2008-03-27 | $21.00 | $23.84 | 582,700 | — | — |
| 2008-03-26 | $20.99 | $23.79 | 558,700 | — | — |
| 2008-03-25 | $21.29 | $24.13 | 820,600 | — | — |
| 2008-03-24 | $21.45 | $24.31 | 641,400 | — | — |
| 2008-03-20 | $20.91 | $23.70 | 1,745,700 | — | — |
| 2008-03-19 | $20.61 | $23.36 | 1,175,900 | — | — |
| 2008-03-18 | $21.38 | $24.23 | 802,400 | — | — |
| 2008-03-17 | $20.43 | $23.16 | 938,600 | — | — |
| 2008-03-14 | $20.69 | $23.45 | 730,400 | — | — |
| 2008-03-13 | $21.21 | $24.04 | 662,100 | — | — |
| 2008-03-12 | $20.48 | $23.21 | 1,264,700 | — | — |
| 2008-03-11 | $22.40 | $25.39 | 739,000 | — | — |
| 2008-03-10 | $21.39 | $24.24 | 555,800 | — | — |
| 2008-03-07 | $21.82 | $24.73 | 586,900 | — | — |
| 2008-03-06 | $21.64 | $24.53 | 682,700 | — | — |
| 2008-03-05 | $22.64 | $25.66 | 672,800 | — | — |
| 2008-03-04 | $21.94 | $24.87 | 938,300 | — | — |
| 2008-03-03 | $21.58 | $24.46 | 660,700 | — | — |
| 2008-02-29 | $22.12 | $25.07 | 759,800 | — | — |
| 2008-02-28 | $22.59 | $25.60 | 671,100 | — | — |
| 2008-02-27 | $23.41 | $26.53 | 541,800 | — | — |
| 2008-02-26 | $23.67 | $26.83 | 497,200 | — | — |
| 2008-02-25 | $23.74 | $26.91 | 498,700 | — | — |
| 2008-02-22 | $23.15 | $26.24 | 577,200 | — | — |
| 2008-02-21 | $23.39 | $26.51 | 644,600 | — | — |
| 2008-02-20 | $23.60 | $26.75 | 609,800 | — | — |
| 2008-02-19 | $23.58 | $26.73 | 1,003,900 | — | — |
| 2008-02-15 | $24.36 | $27.61 | 502,700 | — | — |
| 2008-02-14 | $23.74 | $26.91 | 739,900 | — | — |
| 2008-02-13 | $24.22 | $27.45 | 610,600 | — | — |
| 2008-02-12 | $23.94 | $27.13 | 618,100 | — | — |
| 2008-02-11 | $24.63 | $27.92 | 602,300 | — | — |
| 2008-02-08 | $25.35 | $28.73 | 452,900 | — | — |
| 2008-02-07 | $25.61 | $29.03 | 598,400 | — | — |
| 2008-02-06 | $25.80 | $29.24 | 550,900 | — | — |
| 2008-02-05 | $25.61 | $29.03 | 400,700 | — | — |
| 2008-02-04 | $25.86 | $29.31 | 519,500 | — | — |
| 2008-02-01 | $26.41 | $29.93 | 577,500 | — | — |
| 2008-01-31 | $26.02 | $29.49 | 682,700 | — | — |
| 2008-01-30 | $25.57 | $28.98 | 485,500 | — | — |
| 2008-01-29 | $25.54 | $28.95 | 328,800 | — | — |
| 2008-01-28 | $25.26 | $28.63 | 401,500 | — | — |
| 2008-01-25 | $25.01 | $28.35 | 385,200 | — | — |
| 2008-01-24 | $25.23 | $28.60 | 506,700 | — | — |
| 2008-01-23 | $26.03 | $29.50 | 776,200 | — | — |
| 2008-01-22 | $24.36 | $27.61 | 620,400 | — | — |
| 2008-01-18 | $24.70 | $27.99 | 659,800 | — | — |
| 2008-01-17 | $24.77 | $28.07 | 574,300 | — | — |
| 2008-01-16 | $25.23 | $28.60 | 557,500 | — | — |
| 2008-01-15 | $24.93 | $28.26 | 621,300 | — | — |
| 2008-01-14 | $24.77 | $28.07 | 366,200 | — | — |
| 2008-01-11 | $24.58 | $27.86 | 896,400 | — | — |
| 2008-01-10 | $25.48 | $28.88 | 880,000 | — | — |
| 2008-01-09 | $24.78 | $28.09 | 599,900 | — | — |
| 2008-01-08 | $24.59 | $27.87 | 620,500 | — | — |
| 2008-01-07 | $25.95 | $29.41 | 775,500 | — | — |
| 2008-01-04 | $26.30 | $29.81 | 502,000 | — | — |
| 2008-01-03 | $26.55 | $30.09 | 479,500 | — | — |
| 2008-01-02 | $26.64 | $30.19 | 535,700 | — | — |