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
- 1989-02-09 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 | $16.13 | $16.19 | 998,000 | — | — |
| 2008-12-30 | $15.79 | $15.85 | 904,000 | — | — |
| 2008-12-29 | $15.34 | $15.39 | 555,600 | — | — |
| 2008-12-26 | $15.55 | $15.60 | 254,000 | — | — |
| 2008-12-24 | $15.40 | $15.46 | 218,400 | — | — |
| 2008-12-23 | $15.41 | $15.46 | 550,800 | — | — |
| 2008-12-22 | $15.59 | $15.65 | 1,015,600 | — | — |
| 2008-12-19 | $15.19 | $15.25 | 1,880,000 | — | — |
| 2008-12-18 | $15.87 | $15.92 | 1,273,200 | — | — |
| 2008-12-17 | $16.05 | $16.11 | 662,800 | — | — |
| 2008-12-16 | $16.32 | $16.38 | 784,000 | — | — |
| 2008-12-15 | $15.85 | $15.90 | 816,400 | — | — |
| 2008-12-12 | $15.76 | $15.81 | 1,232,800 | — | — |
| 2008-12-11 | $16.01 | $16.07 | 966,400 | — | — |
| 2008-12-10 | $16.37 | $16.43 | 694,800 | — | — |
| 2008-12-09 | $16.35 | $16.41 | 993,600 | — | — |
| 2008-12-08 | $16.52 | $16.58 | 1,184,400 | — | — |
| 2008-12-05 | $16.22 | $16.28 | 810,000 | — | — |
| 2008-12-04 | $15.61 | $15.67 | 1,234,000 | — | — |
| 2008-12-03 | $16.25 | $16.31 | 1,244,800 | — | — |
| 2008-12-02 | $15.58 | $15.64 | 1,380,000 | — | — |
| 2008-12-01 | $15.14 | $15.19 | 1,458,000 | — | — |
| 2008-11-28 | $15.50 | $15.56 | 712,000 | — | — |
| 2008-11-26 | $15.56 | $15.62 | 1,335,200 | — | — |
| 2008-11-25 | $15.26 | $15.32 | 6,598,800 | — | — |
| 2008-11-24 | $15.88 | $15.94 | 1,609,200 | — | — |
| 2008-11-21 | $15.17 | $15.22 | 2,354,400 | — | — |
| 2008-11-20 | $15.40 | $15.46 | 1,192,000 | — | — |
| 2008-11-19 | $16.20 | $16.26 | 764,000 | — | — |
| 2008-11-18 | $16.63 | $16.69 | 1,012,800 | — | — |
| 2008-11-17 | $16.61 | $16.67 | 868,800 | — | — |
| 2008-11-14 | $16.49 | $16.55 | 1,086,800 | — | — |
| 2008-11-13 | $17.42 | $17.48 | 1,092,400 | — | — |
| 2008-11-12 | $16.82 | $16.88 | 982,400 | — | — |
| 2008-11-11 | $17.09 | $17.15 | 884,000 | — | — |
| 2008-11-10 | $17.26 | $17.33 | 617,200 | — | — |
| 2008-11-07 | $17.31 | $17.38 | 718,400 | — | — |
| 2008-11-06 | $16.84 | $16.91 | 540,000 | — | — |
| 2008-11-05 | $17.15 | $17.21 | 522,800 | — | — |
| 2008-11-04 | $17.72 | $17.78 | 622,400 | — | — |
| 2008-11-03 | $17.83 | $17.89 | 604,400 | — | — |
| 2008-10-31 | $17.25 | $17.32 | 652,000 | — | — |
| 2008-10-30 | $16.98 | $17.04 | 999,600 | — | — |
| 2008-10-29 | $16.62 | $16.62 | 1,073,600 | — | — |
| 2008-10-28 | $16.14 | $16.14 | 1,424,400 | — | — |
| 2008-10-27 | $15.20 | $15.20 | 998,000 | — | — |
| 2008-10-24 | $16.15 | $16.15 | 921,200 | — | — |
| 2008-10-23 | $16.37 | $16.37 | 1,488,000 | — | — |
| 2008-10-22 | $17.08 | $17.08 | 2,107,600 | — | — |
| 2008-10-21 | $16.87 | $16.87 | 912,400 | — | — |
| 2008-10-20 | $17.22 | $17.22 | 686,000 | — | — |
| 2008-10-17 | $16.59 | $16.59 | 1,020,000 | — | — |
| 2008-10-16 | $17.00 | $17.00 | 1,352,800 | — | — |
| 2008-10-15 | $16.46 | $16.46 | 972,400 | — | — |
| 2008-10-14 | $17.35 | $17.35 | 1,188,000 | — | — |
| 2008-10-13 | $17.08 | $17.07 | 1,532,400 | — | — |
| 2008-10-10 | $15.74 | $15.74 | 1,641,600 | — | — |
| 2008-10-09 | $16.13 | $16.13 | 1,301,200 | — | — |
| 2008-10-08 | $16.35 | $16.35 | 1,543,200 | — | — |
| 2008-10-07 | $16.63 | $16.62 | 1,309,600 | — | — |
| 2008-10-06 | $17.29 | $17.28 | 1,311,200 | — | — |
| 2008-10-03 | $17.58 | $17.58 | 881,600 | — | — |
| 2008-10-02 | $17.82 | $17.82 | 670,000 | — | — |
| 2008-10-01 | $18.58 | $18.58 | 1,029,600 | — | — |
| 2008-09-30 | $18.03 | $18.03 | 947,600 | — | — |
| 2008-09-29 | $18.28 | $18.27 | 892,000 | — | — |
| 2008-09-26 | $18.42 | $18.42 | 563,600 | — | — |
| 2008-09-25 | $18.07 | $18.07 | 652,000 | — | — |
| 2008-09-24 | $17.90 | $17.90 | 562,800 | — | — |
| 2008-09-23 | $18.01 | $18.01 | 601,200 | — | — |
| 2008-09-22 | $17.93 | $17.93 | 449,200 | — | — |
| 2008-09-19 | $18.48 | $18.47 | 1,125,600 | — | — |
| 2008-09-18 | $17.84 | $17.84 | 1,495,200 | — | — |
| 2008-09-17 | $17.84 | $17.84 | 936,800 | — | — |
| 2008-09-16 | $18.53 | $18.53 | 994,800 | — | — |
| 2008-09-15 | $18.69 | $18.69 | 1,109,600 | — | — |
| 2008-09-12 | $18.84 | $18.84 | 843,600 | — | — |
| 2008-09-11 | $18.75 | $18.75 | 783,200 | — | — |
| 2008-09-10 | $18.78 | $18.78 | 648,400 | — | — |
| 2008-09-09 | $18.57 | $18.57 | 596,000 | — | — |
| 2008-09-08 | $18.72 | $18.72 | 897,600 | — | — |
| 2008-09-05 | $18.81 | $18.81 | 934,800 | — | — |
| 2008-09-04 | $18.60 | $18.60 | 921,200 | — | — |
| 2008-09-03 | $19.24 | $19.24 | 1,163,600 | — | — |
| 2008-09-02 | $19.18 | $19.18 | 704,400 | — | — |
| 2008-08-29 | $19.29 | $19.29 | 437,600 | — | — |
| 2008-08-28 | $19.48 | $19.48 | 722,000 | — | — |
| 2008-08-27 | $19.23 | $19.22 | 737,600 | — | — |
| 2008-08-26 | $19.41 | $19.41 | 564,800 | — | — |
| 2008-08-25 | $19.51 | $19.51 | 332,400 | — | — |
| 2008-08-22 | $19.73 | $19.73 | 573,200 | — | — |
| 2008-08-21 | $19.83 | $19.83 | 533,200 | — | — |
| 2008-08-20 | $20.07 | $20.07 | 1,026,000 | — | — |
| 2008-08-19 | $19.86 | $19.85 | 780,400 | — | — |
| 2008-08-18 | $19.92 | $19.91 | 926,400 | — | — |
| 2008-08-15 | $20.12 | $20.12 | 596,800 | — | — |
| 2008-08-14 | $20.42 | $20.42 | 482,800 | — | — |
| 2008-08-13 | $20.33 | $20.33 | 371,200 | — | — |
| 2008-08-12 | $20.35 | $20.35 | 907,200 | — | — |
| 2008-08-11 | $20.37 | $20.36 | 859,600 | — | — |
| 2008-08-08 | $20.48 | $20.47 | 853,200 | — | — |
| 2008-08-07 | $19.99 | $19.99 | 1,380,800 | — | — |
| 2008-08-06 | $20.37 | $20.37 | 2,063,600 | — | — |
| 2008-08-05 | $19.98 | $19.98 | 2,516,000 | — | — |
| 2008-08-04 | $19.65 | $19.65 | 2,044,800 | — | — |
| 2008-08-01 | $19.82 | $19.82 | 798,000 | — | — |
| 2008-07-31 | $19.88 | $19.88 | 561,200 | — | — |
| 2008-07-30 | $19.82 | $19.82 | 496,400 | — | — |
| 2008-07-29 | $19.83 | $19.83 | 640,000 | — | — |
| 2008-07-28 | $19.90 | $19.89 | 1,020,400 | — | — |
| 2008-07-25 | $19.85 | $19.85 | 1,057,200 | — | — |
| 2008-07-24 | $19.95 | $19.95 | 688,800 | — | — |
| 2008-07-23 | $19.49 | $19.49 | 578,800 | — | — |
| 2008-07-22 | $19.61 | $19.61 | 756,400 | — | — |
| 2008-07-21 | $19.28 | $19.28 | 766,400 | — | — |
| 2008-07-18 | $18.98 | $18.98 | 775,600 | — | — |
| 2008-07-17 | $19.02 | $19.02 | 722,800 | — | — |
| 2008-07-16 | $18.97 | $18.97 | 839,200 | — | — |
| 2008-07-15 | $19.07 | $19.07 | 1,270,800 | — | — |
| 2008-07-14 | $19.10 | $19.10 | 865,200 | — | — |
| 2008-07-11 | $19.56 | $19.56 | 1,035,600 | — | — |
| 2008-07-10 | $19.90 | $19.89 | 950,400 | — | — |
| 2008-07-09 | $19.94 | $19.94 | 1,088,400 | — | — |
| 2008-07-08 | $19.47 | $19.47 | 878,400 | — | — |
| 2008-07-07 | $19.47 | $19.47 | 388,800 | — | — |
| 2008-07-03 | $19.47 | $19.47 | 271,200 | — | — |
| 2008-07-02 | $19.88 | $19.87 | 804,800 | — | — |
| 2008-07-01 | $19.83 | $19.83 | 1,084,800 | — | — |
| 2008-06-30 | $19.35 | $19.35 | 530,000 | — | — |
| 2008-06-27 | $19.66 | $19.66 | 864,800 | — | — |
| 2008-06-26 | $19.72 | $19.71 | 578,000 | — | — |
| 2008-06-25 | $19.92 | $19.92 | 1,066,800 | — | — |
| 2008-06-24 | $19.41 | $19.41 | 912,400 | — | — |
| 2008-06-23 | $19.93 | $19.93 | 970,800 | — | — |
| 2008-06-20 | $19.33 | $19.33 | 1,244,800 | — | — |
| 2008-06-19 | $19.55 | $19.55 | 852,400 | — | — |
| 2008-06-18 | $19.77 | $19.77 | 863,600 | — | — |
| 2008-06-17 | $19.58 | $19.58 | 795,600 | — | — |
| 2008-06-16 | $19.40 | $19.39 | 692,000 | — | — |
| 2008-06-13 | $19.02 | $19.02 | 549,600 | — | — |
| 2008-06-12 | $18.80 | $18.80 | 720,000 | — | — |
| 2008-06-11 | $18.72 | $18.72 | 380,000 | — | — |
| 2008-06-10 | $18.86 | $18.85 | 940,000 | — | — |
| 2008-06-09 | $18.96 | $18.96 | 601,600 | — | — |
| 2008-06-06 | $19.20 | $19.19 | 663,600 | — | — |
| 2008-06-05 | $19.36 | $19.35 | 902,400 | — | — |
| 2008-06-04 | $19.11 | $19.11 | 611,600 | — | — |
| 2008-06-03 | $19.04 | $19.04 | 580,400 | — | — |
| 2008-06-02 | $19.01 | $19.01 | 1,065,600 | — | — |
| 2008-05-30 | $19.63 | $19.62 | 844,000 | — | — |
| 2008-05-29 | $19.84 | $19.84 | 980,400 | — | — |
| 2008-05-28 | $19.43 | $19.43 | 1,191,200 | — | — |
| 2008-05-27 | $19.43 | $19.43 | 1,222,000 | — | — |
| 2008-05-23 | $18.83 | $18.83 | 502,000 | — | — |
| 2008-05-22 | $18.93 | $18.93 | 1,414,400 | — | — |
| 2008-05-21 | $18.97 | $18.96 | 768,400 | — | — |
| 2008-05-20 | $18.98 | $18.98 | 740,400 | — | — |
| 2008-05-19 | $18.87 | $18.86 | 942,800 | — | — |
| 2008-05-16 | $18.67 | $18.67 | 610,400 | — | — |
| 2008-05-15 | $18.66 | $18.65 | 585,200 | — | — |
| 2008-05-14 | $18.42 | $18.42 | 777,200 | — | — |
| 2008-05-13 | $18.34 | $18.34 | 1,316,400 | — | — |
| 2008-05-12 | $18.65 | $18.64 | 647,200 | — | — |
| 2008-05-09 | $18.39 | $18.39 | 449,200 | — | — |
| 2008-05-08 | $18.38 | $18.38 | 632,000 | — | — |
| 2008-05-07 | $18.12 | $18.12 | 386,400 | — | — |
| 2008-05-06 | $18.13 | $18.13 | 840,000 | — | — |
| 2008-05-05 | $18.37 | $18.37 | 840,000 | — | — |
| 2008-05-02 | $18.00 | $18.00 | 756,800 | — | — |
| 2008-05-01 | $18.38 | $18.37 | 880,800 | — | — |
| 2008-04-30 | $18.13 | $18.13 | 2,442,800 | — | — |
| 2008-04-29 | $17.95 | $17.95 | 2,576,800 | — | — |
| 2008-04-28 | $16.66 | $16.66 | 654,400 | — | — |
| 2008-04-25 | $16.61 | $16.61 | 388,000 | — | — |
| 2008-04-24 | $16.58 | $16.58 | 400,000 | — | — |
| 2008-04-23 | $16.61 | $16.60 | 563,200 | — | — |
| 2008-04-22 | $16.21 | $16.21 | 628,000 | — | — |
| 2008-04-21 | $16.39 | $16.38 | 524,800 | — | — |
| 2008-04-18 | $16.40 | $16.39 | 1,166,400 | — | — |
| 2008-04-17 | $16.61 | $16.61 | 526,400 | — | — |
| 2008-04-16 | $16.88 | $16.87 | 737,600 | — | — |
| 2008-04-15 | $16.63 | $16.63 | 1,706,400 | — | — |
| 2008-04-14 | $17.13 | $17.13 | 296,800 | — | — |
| 2008-04-11 | $17.13 | $17.12 | 311,600 | — | — |
| 2008-04-10 | $17.27 | $17.27 | 342,800 | — | — |
| 2008-04-09 | $17.11 | $17.11 | 310,000 | — | — |
| 2008-04-08 | $17.25 | $17.25 | 292,400 | — | — |
| 2008-04-07 | $17.35 | $17.35 | 346,000 | — | — |
| 2008-04-04 | $17.49 | $17.49 | 818,400 | — | — |
| 2008-04-03 | $17.24 | $17.24 | 330,400 | — | — |
| 2008-04-02 | $17.42 | $17.42 | 477,200 | — | — |
| 2008-04-01 | $17.44 | $17.44 | 975,600 | — | — |
| 2008-03-31 | $16.84 | $16.84 | 630,800 | — | — |
| 2008-03-28 | $16.65 | $16.65 | 477,600 | — | — |
| 2008-03-27 | $16.73 | $16.73 | 778,800 | — | — |
| 2008-03-26 | $16.50 | $16.50 | 1,141,200 | — | — |
| 2008-03-25 | $16.51 | $16.51 | 1,488,400 | — | — |
| 2008-03-24 | $16.48 | $16.48 | 1,379,200 | — | — |
| 2008-03-20 | $16.50 | $16.50 | 1,288,000 | — | — |
| 2008-03-19 | $16.54 | $16.54 | 877,200 | — | — |
| 2008-03-18 | $16.38 | $16.37 | 2,592,400 | — | — |
| 2008-03-17 | $16.23 | $16.23 | 1,916,000 | — | — |
| 2008-03-14 | $16.74 | $16.74 | 811,200 | — | — |
| 2008-03-13 | $16.67 | $16.67 | 1,089,600 | — | — |
| 2008-03-12 | $16.70 | $16.69 | 1,072,400 | — | — |
| 2008-03-11 | $16.48 | $16.48 | 1,136,800 | — | — |
| 2008-03-10 | $16.58 | $16.58 | 569,600 | — | — |
| 2008-03-07 | $17.03 | $17.03 | 562,000 | — | — |
| 2008-03-06 | $17.23 | $17.23 | 773,200 | — | — |
| 2008-03-05 | $17.78 | $17.78 | 1,105,200 | — | — |
| 2008-03-04 | $17.56 | $17.56 | 1,552,000 | — | — |
| 2008-03-03 | $17.44 | $17.44 | 961,600 | — | — |
| 2008-02-29 | $17.10 | $17.10 | 460,000 | — | — |
| 2008-02-28 | $17.22 | $17.22 | 374,000 | — | — |
| 2008-02-27 | $17.36 | $17.36 | 284,800 | — | — |
| 2008-02-26 | $17.42 | $17.42 | 624,000 | — | — |
| 2008-02-25 | $17.22 | $17.22 | 532,000 | — | — |
| 2008-02-22 | $16.91 | $16.90 | 360,000 | — | — |
| 2008-02-21 | $17.05 | $17.05 | 426,800 | — | — |
| 2008-02-20 | $17.18 | $17.18 | 671,200 | — | — |
| 2008-02-19 | $17.00 | $17.00 | 629,200 | — | — |
| 2008-02-15 | $17.02 | $17.02 | 575,200 | — | — |
| 2008-02-14 | $17.13 | $17.12 | 467,200 | — | — |
| 2008-02-13 | $17.34 | $17.34 | 1,120,000 | — | — |
| 2008-02-12 | $17.23 | $17.23 | 912,800 | — | — |
| 2008-02-11 | $17.08 | $17.08 | 1,374,000 | — | — |
| 2008-02-08 | $16.65 | $16.65 | 1,636,000 | — | — |
| 2008-02-07 | $16.58 | $16.58 | 1,367,600 | — | — |
| 2008-02-06 | $16.31 | $16.31 | 841,600 | — | — |
| 2008-02-05 | $16.21 | $16.21 | 590,400 | — | — |
| 2008-02-04 | $16.68 | $16.68 | 973,200 | — | — |
| 2008-02-01 | $16.46 | $16.46 | 644,400 | — | — |
| 2008-01-31 | $16.25 | $16.25 | 926,800 | — | — |
| 2008-01-30 | $16.05 | $16.05 | 1,312,400 | — | — |
| 2008-01-29 | $16.33 | $16.33 | 3,566,000 | — | — |
| 2008-01-28 | $15.15 | $15.15 | 828,800 | — | — |
| 2008-01-25 | $14.93 | $14.93 | 552,000 | — | — |
| 2008-01-24 | $14.87 | $14.87 | 1,305,200 | — | — |
| 2008-01-23 | $15.25 | $15.24 | 1,598,000 | — | — |
| 2008-01-22 | $15.13 | $15.12 | 1,726,000 | — | — |
| 2008-01-18 | $16.09 | $16.09 | 1,266,000 | — | — |
| 2008-01-17 | $16.53 | $16.52 | 1,198,000 | — | — |
| 2008-01-16 | $16.53 | $16.52 | 868,000 | — | — |
| 2008-01-15 | $16.47 | $16.47 | 982,800 | — | — |
| 2008-01-14 | $16.66 | $16.66 | 919,200 | — | — |
| 2008-01-11 | $16.74 | $16.74 | 720,400 | — | — |
| 2008-01-10 | $16.86 | $16.86 | 997,200 | — | — |
| 2008-01-09 | $16.84 | $16.84 | 1,329,200 | — | — |
| 2008-01-08 | $17.07 | $17.07 | 602,000 | — | — |
| 2008-01-07 | $17.13 | $17.12 | 680,000 | — | — |
| 2008-01-04 | $17.03 | $17.03 | 778,000 | — | — |
| 2008-01-03 | $16.87 | $16.87 | 501,600 | — | — |
| 2008-01-02 | $16.78 | $16.78 | 676,000 | — | — |