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
- 1995-01-25 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 | $17.65 | $17.65 | 847,500 | — | — |
| 2008-12-30 | $16.86 | $16.86 | 684,600 | — | — |
| 2008-12-29 | $16.22 | $16.22 | 593,100 | — | — |
| 2008-12-26 | $16.38 | $16.38 | 228,900 | — | — |
| 2008-12-24 | $16.44 | $16.44 | 227,800 | — | — |
| 2008-12-23 | $16.12 | $16.12 | 714,700 | — | — |
| 2008-12-22 | $15.97 | $15.97 | 1,256,600 | — | — |
| 2008-12-19 | $17.00 | $17.00 | 3,376,700 | — | — |
| 2008-12-18 | $15.36 | $15.36 | 666,100 | — | — |
| 2008-12-17 | $15.43 | $15.43 | 1,094,300 | — | — |
| 2008-12-16 | $15.10 | $15.10 | 898,000 | — | — |
| 2008-12-15 | $14.28 | $14.28 | 749,700 | — | — |
| 2008-12-12 | $15.36 | $15.36 | 958,100 | — | — |
| 2008-12-11 | $14.46 | $14.46 | 652,700 | — | — |
| 2008-12-10 | $15.43 | $15.43 | 650,600 | — | — |
| 2008-12-09 | $14.68 | $14.68 | 915,100 | — | — |
| 2008-12-08 | $15.30 | $15.30 | 871,300 | — | — |
| 2008-12-05 | $14.95 | $14.95 | 1,543,900 | — | — |
| 2008-12-04 | $14.81 | $14.81 | 1,274,500 | — | — |
| 2008-12-03 | $15.47 | $15.47 | 1,396,200 | — | — |
| 2008-12-02 | $15.00 | $15.00 | 1,684,500 | — | — |
| 2008-12-01 | $14.54 | $14.54 | 1,190,100 | — | — |
| 2008-11-28 | $16.41 | $16.41 | 346,400 | — | — |
| 2008-11-26 | $15.91 | $15.91 | 1,239,200 | — | — |
| 2008-11-25 | $14.65 | $14.65 | 1,171,400 | — | — |
| 2008-11-24 | $14.41 | $14.41 | 1,235,300 | — | — |
| 2008-11-21 | $13.10 | $13.10 | 1,661,100 | — | — |
| 2008-11-20 | $12.09 | $12.09 | 1,725,000 | — | — |
| 2008-11-19 | $12.10 | $12.10 | 1,250,100 | — | — |
| 2008-11-18 | $13.13 | $13.13 | 1,064,200 | — | — |
| 2008-11-17 | $12.88 | $12.88 | 933,300 | — | — |
| 2008-11-14 | $13.37 | $13.37 | 1,846,700 | — | — |
| 2008-11-13 | $13.84 | $13.84 | 1,639,800 | — | — |
| 2008-11-12 | $12.41 | $12.41 | 1,786,000 | — | — |
| 2008-11-11 | $12.74 | $12.74 | 936,800 | — | — |
| 2008-11-10 | $12.78 | $12.78 | 1,117,000 | — | — |
| 2008-11-07 | $13.38 | $13.38 | 1,248,200 | — | — |
| 2008-11-06 | $12.88 | $12.88 | 1,228,300 | — | — |
| 2008-11-05 | $14.07 | $14.07 | 1,302,600 | — | — |
| 2008-11-04 | $14.90 | $14.90 | 1,358,500 | — | — |
| 2008-11-03 | $14.77 | $14.77 | 767,500 | — | — |
| 2008-10-31 | $14.60 | $14.60 | 1,473,500 | — | — |
| 2008-10-30 | $14.12 | $14.12 | 1,709,500 | — | — |
| 2008-10-29 | $13.21 | $13.21 | 2,563,800 | — | — |
| 2008-10-28 | $12.04 | $12.04 | 8,522,400 | — | — |
| 2008-10-27 | $15.49 | $15.49 | 1,496,600 | — | — |
| 2008-10-24 | $15.75 | $15.75 | 1,127,700 | — | — |
| 2008-10-23 | $16.16 | $16.16 | 1,031,000 | — | — |
| 2008-10-22 | $16.55 | $16.55 | 1,052,500 | — | — |
| 2008-10-21 | $18.24 | $18.24 | 856,800 | — | — |
| 2008-10-20 | $19.32 | $19.32 | 944,500 | — | — |
| 2008-10-17 | $19.24 | $19.24 | 988,400 | — | — |
| 2008-10-16 | $19.60 | $19.60 | 2,156,300 | — | — |
| 2008-10-15 | $18.44 | $18.44 | 1,647,300 | — | — |
| 2008-10-14 | $19.30 | $19.30 | 1,626,300 | — | — |
| 2008-10-13 | $19.49 | $19.49 | 903,100 | — | — |
| 2008-10-10 | $17.76 | $17.76 | 1,844,600 | — | — |
| 2008-10-09 | $16.92 | $16.92 | 1,097,200 | — | — |
| 2008-10-08 | $17.57 | $17.57 | 2,197,100 | — | — |
| 2008-10-07 | $18.70 | $18.70 | 854,800 | — | — |
| 2008-10-06 | $19.63 | $19.63 | 1,610,900 | — | — |
| 2008-10-03 | $20.56 | $20.56 | 1,312,900 | — | — |
| 2008-10-02 | $21.08 | $21.08 | 980,200 | — | — |
| 2008-10-01 | $22.20 | $22.20 | 724,800 | — | — |
| 2008-09-30 | $22.28 | $22.28 | 879,600 | — | — |
| 2008-09-29 | $22.70 | $22.70 | 725,500 | — | — |
| 2008-09-26 | $23.78 | $23.78 | 749,200 | — | — |
| 2008-09-25 | $23.16 | $23.16 | 488,000 | — | — |
| 2008-09-24 | $22.35 | $22.35 | 500,900 | — | — |
| 2008-09-23 | $22.60 | $22.60 | 535,600 | — | — |
| 2008-09-22 | $22.60 | $22.60 | 730,700 | — | — |
| 2008-09-19 | $24.07 | $24.07 | 2,474,100 | — | — |
| 2008-09-18 | $23.81 | $23.81 | 1,728,600 | — | — |
| 2008-09-17 | $22.41 | $22.41 | 1,059,700 | — | — |
| 2008-09-16 | $23.42 | $23.42 | 1,432,300 | — | — |
| 2008-09-15 | $22.59 | $22.59 | 1,023,600 | — | — |
| 2008-09-12 | $23.16 | $23.16 | 967,400 | — | — |
| 2008-09-11 | $22.80 | $22.80 | 1,137,400 | — | — |
| 2008-09-10 | $23.41 | $23.41 | 712,300 | — | — |
| 2008-09-09 | $22.89 | $22.89 | 1,020,800 | — | — |
| 2008-09-08 | $23.63 | $23.63 | 1,018,500 | — | — |
| 2008-09-05 | $22.56 | $22.56 | 784,800 | — | — |
| 2008-09-04 | $22.25 | $22.25 | 894,600 | — | — |
| 2008-09-03 | $22.70 | $22.70 | 1,236,100 | — | — |
| 2008-09-02 | $22.64 | $22.64 | 936,200 | — | — |
| 2008-08-29 | $22.66 | $22.66 | 618,400 | — | — |
| 2008-08-28 | $23.01 | $23.01 | 766,900 | — | — |
| 2008-08-27 | $22.85 | $22.85 | 801,900 | — | — |
| 2008-08-26 | $22.60 | $22.60 | 941,600 | — | — |
| 2008-08-25 | $22.50 | $22.50 | 615,900 | — | — |
| 2008-08-22 | $23.14 | $23.14 | 639,800 | — | — |
| 2008-08-21 | $22.82 | $22.82 | 565,600 | — | — |
| 2008-08-20 | $22.91 | $22.91 | 706,100 | — | — |
| 2008-08-19 | $22.72 | $22.72 | 817,500 | — | — |
| 2008-08-18 | $23.23 | $23.23 | 738,300 | — | — |
| 2008-08-15 | $24.05 | $24.05 | 789,600 | — | — |
| 2008-08-14 | $24.10 | $24.10 | 1,006,100 | — | — |
| 2008-08-13 | $23.81 | $23.81 | 900,700 | — | — |
| 2008-08-12 | $23.81 | $23.81 | 1,047,300 | — | — |
| 2008-08-11 | $23.94 | $23.94 | 1,809,700 | — | — |
| 2008-08-08 | $22.83 | $22.83 | 928,000 | — | — |
| 2008-08-07 | $22.24 | $22.24 | 698,500 | — | — |
| 2008-08-06 | $22.37 | $22.37 | 882,800 | — | — |
| 2008-08-05 | $21.99 | $21.99 | 1,248,400 | — | — |
| 2008-08-04 | $21.17 | $21.17 | 1,180,000 | — | — |
| 2008-08-01 | $21.30 | $21.30 | 1,135,000 | — | — |
| 2008-07-31 | $21.20 | $21.20 | 1,330,400 | — | — |
| 2008-07-30 | $22.02 | $22.02 | 1,717,700 | — | — |
| 2008-07-29 | $21.53 | $21.53 | 4,091,300 | — | — |
| 2008-07-28 | $23.49 | $23.49 | 1,372,700 | — | — |
| 2008-07-25 | $23.93 | $23.93 | 972,400 | — | — |
| 2008-07-24 | $24.07 | $24.07 | 1,203,600 | — | — |
| 2008-07-23 | $24.40 | $24.40 | 2,322,200 | — | — |
| 2008-07-22 | $24.20 | $24.20 | 1,208,900 | — | — |
| 2008-07-21 | $23.69 | $23.69 | 780,500 | — | — |
| 2008-07-18 | $24.04 | $24.04 | 1,561,500 | — | — |
| 2008-07-17 | $24.03 | $24.03 | 2,894,800 | — | — |
| 2008-07-16 | $22.63 | $22.63 | 3,028,400 | — | — |
| 2008-07-15 | $21.76 | $21.76 | 1,890,400 | — | — |
| 2008-07-14 | $22.18 | $22.18 | 1,501,200 | — | — |
| 2008-07-11 | $23.13 | $23.13 | 1,463,400 | — | — |
| 2008-07-10 | $23.04 | $23.04 | 2,059,700 | — | — |
| 2008-07-09 | $23.18 | $23.18 | 2,052,800 | — | — |
| 2008-07-08 | $22.52 | $22.52 | 1,563,700 | — | — |
| 2008-07-07 | $21.05 | $21.05 | 1,118,300 | — | — |
| 2008-07-03 | $20.36 | $20.36 | 293,100 | — | — |
| 2008-07-02 | $20.38 | $20.38 | 1,014,800 | — | — |
| 2008-07-01 | $21.19 | $21.19 | 1,329,800 | — | — |
| 2008-06-30 | $20.57 | $20.57 | 1,254,000 | — | — |
| 2008-06-27 | $20.74 | $20.74 | 1,216,900 | — | — |
| 2008-06-26 | $21.04 | $21.04 | 1,049,900 | — | — |
| 2008-06-25 | $21.99 | $21.99 | 1,198,600 | — | — |
| 2008-06-24 | $21.45 | $21.45 | 711,600 | — | — |
| 2008-06-23 | $21.64 | $21.64 | 520,700 | — | — |
| 2008-06-20 | $22.20 | $22.20 | 1,364,100 | — | — |
| 2008-06-19 | $22.99 | $22.99 | 1,038,600 | — | — |
| 2008-06-18 | $22.12 | $22.12 | 1,133,800 | — | — |
| 2008-06-17 | $22.06 | $22.06 | 895,900 | — | — |
| 2008-06-16 | $22.23 | $22.23 | 988,100 | — | — |
| 2008-06-13 | $21.67 | $21.67 | 1,421,300 | — | — |
| 2008-06-12 | $21.35 | $21.35 | 770,100 | — | — |
| 2008-06-11 | $21.08 | $21.08 | 1,082,400 | — | — |
| 2008-06-10 | $21.33 | $21.33 | 997,800 | — | — |
| 2008-06-09 | $20.82 | $20.82 | 1,163,600 | — | — |
| 2008-06-06 | $21.40 | $21.40 | 1,044,800 | — | — |
| 2008-06-05 | $22.11 | $22.11 | 1,068,300 | — | — |
| 2008-06-04 | $21.89 | $21.89 | 1,632,800 | — | — |
| 2008-06-03 | $21.30 | $21.30 | 1,719,300 | — | — |
| 2008-06-02 | $20.68 | $20.68 | 1,032,800 | — | — |
| 2008-05-30 | $20.98 | $20.98 | 810,200 | — | — |
| 2008-05-29 | $21.43 | $21.43 | 762,700 | — | — |
| 2008-05-28 | $21.00 | $21.00 | 1,070,700 | — | — |
| 2008-05-27 | $20.95 | $20.95 | 764,700 | — | — |
| 2008-05-23 | $20.54 | $20.54 | 1,115,400 | — | — |
| 2008-05-22 | $20.95 | $20.95 | 1,848,300 | — | — |
| 2008-05-21 | $21.04 | $21.04 | 1,039,100 | — | — |
| 2008-05-20 | $22.00 | $22.00 | 1,113,200 | — | — |
| 2008-05-19 | $22.47 | $22.47 | 1,012,100 | — | — |
| 2008-05-16 | $22.55 | $22.55 | 812,500 | — | — |
| 2008-05-15 | $22.58 | $22.58 | 731,600 | — | — |
| 2008-05-14 | $22.52 | $22.52 | 696,200 | — | — |
| 2008-05-13 | $22.12 | $22.12 | 630,400 | — | — |
| 2008-05-12 | $22.14 | $22.14 | 840,700 | — | — |
| 2008-05-09 | $21.07 | $21.07 | 1,085,900 | — | — |
| 2008-05-08 | $21.56 | $21.56 | 1,688,500 | — | — |
| 2008-05-07 | $21.47 | $21.47 | 799,800 | — | — |
| 2008-05-06 | $22.30 | $22.30 | 1,270,600 | — | — |
| 2008-05-05 | $22.02 | $22.02 | 984,100 | — | — |
| 2008-05-02 | $22.40 | $22.40 | 1,267,600 | — | — |
| 2008-05-01 | $22.67 | $22.67 | 1,369,500 | — | — |
| 2008-04-30 | $21.53 | $21.53 | 1,759,200 | — | — |
| 2008-04-29 | $22.62 | $22.62 | 2,588,000 | — | — |
| 2008-04-28 | $20.27 | $20.27 | 1,638,700 | — | — |
| 2008-04-25 | $19.94 | $19.94 | 1,326,400 | — | — |
| 2008-04-24 | $20.17 | $20.17 | 1,385,500 | — | — |
| 2008-04-23 | $19.35 | $19.35 | 1,094,300 | — | — |
| 2008-04-22 | $18.53 | $18.53 | 732,100 | — | — |
| 2008-04-21 | $19.08 | $19.08 | 800,500 | — | — |
| 2008-04-18 | $18.66 | $18.66 | 786,900 | — | — |
| 2008-04-17 | $18.70 | $18.70 | 514,700 | — | — |
| 2008-04-16 | $18.79 | $18.79 | 957,000 | — | — |
| 2008-04-15 | $18.03 | $18.03 | 811,000 | — | — |
| 2008-04-14 | $17.39 | $17.39 | 1,093,100 | — | — |
| 2008-04-11 | $17.23 | $17.23 | 622,400 | — | — |
| 2008-04-10 | $17.85 | $17.85 | 721,900 | — | — |
| 2008-04-09 | $17.72 | $17.72 | 485,300 | — | — |
| 2008-04-08 | $18.36 | $18.36 | 623,600 | — | — |
| 2008-04-07 | $18.60 | $18.60 | 996,100 | — | — |
| 2008-04-04 | $19.03 | $19.03 | 1,023,900 | — | — |
| 2008-04-03 | $18.66 | $18.66 | 695,600 | — | — |
| 2008-04-02 | $18.74 | $18.74 | 1,045,700 | — | — |
| 2008-04-01 | $19.11 | $19.11 | 908,600 | — | — |
| 2008-03-31 | $18.35 | $18.35 | 1,201,300 | — | — |
| 2008-03-28 | $17.63 | $17.63 | 714,700 | — | — |
| 2008-03-27 | $18.00 | $18.00 | 589,300 | — | — |
| 2008-03-26 | $18.49 | $18.49 | 714,800 | — | — |
| 2008-03-25 | $19.25 | $19.25 | 776,400 | — | — |
| 2008-03-24 | $19.72 | $19.72 | 1,205,400 | — | — |
| 2008-03-20 | $18.99 | $18.99 | 2,665,100 | — | — |
| 2008-03-19 | $16.99 | $16.99 | 734,800 | — | — |
| 2008-03-18 | $17.33 | $17.33 | 893,200 | — | — |
| 2008-03-17 | $16.40 | $16.40 | 794,200 | — | — |
| 2008-03-14 | $16.42 | $16.42 | 1,228,500 | — | — |
| 2008-03-13 | $17.13 | $17.13 | 1,111,800 | — | — |
| 2008-03-12 | $16.06 | $16.06 | 822,900 | — | — |
| 2008-03-11 | $16.03 | $16.03 | 1,355,300 | — | — |
| 2008-03-10 | $15.75 | $15.75 | 956,900 | — | — |
| 2008-03-07 | $16.24 | $16.24 | 1,061,800 | — | — |
| 2008-03-06 | $16.31 | $16.31 | 827,100 | — | — |
| 2008-03-05 | $17.38 | $17.38 | 797,300 | — | — |
| 2008-03-04 | $17.34 | $17.34 | 989,300 | — | — |
| 2008-03-03 | $17.40 | $17.40 | 1,346,000 | — | — |
| 2008-02-29 | $17.15 | $17.15 | 1,270,500 | — | — |
| 2008-02-28 | $18.20 | $18.20 | 1,032,300 | — | — |
| 2008-02-27 | $19.38 | $19.38 | 524,200 | — | — |
| 2008-02-26 | $19.16 | $19.16 | 1,069,100 | — | — |
| 2008-02-25 | $18.80 | $18.80 | 627,900 | — | — |
| 2008-02-22 | $18.34 | $18.34 | 627,600 | — | — |
| 2008-02-21 | $17.92 | $17.92 | 814,500 | — | — |
| 2008-02-20 | $18.82 | $18.82 | 692,200 | — | — |
| 2008-02-19 | $18.11 | $18.11 | 766,600 | — | — |
| 2008-02-15 | $18.39 | $18.39 | 662,200 | — | — |
| 2008-02-14 | $18.39 | $18.39 | 1,248,300 | — | — |
| 2008-02-13 | $18.88 | $18.88 | 684,600 | — | — |
| 2008-02-12 | $18.72 | $18.72 | 939,400 | — | — |
| 2008-02-11 | $18.85 | $18.85 | 1,149,700 | — | — |
| 2008-02-08 | $18.52 | $18.52 | 970,400 | — | — |
| 2008-02-07 | $18.58 | $18.58 | 1,271,900 | — | — |
| 2008-02-06 | $17.34 | $17.34 | 1,495,000 | — | — |
| 2008-02-05 | $17.77 | $17.77 | 2,079,900 | — | — |
| 2008-02-04 | $16.75 | $16.75 | 1,357,900 | — | — |
| 2008-02-01 | $17.15 | $17.15 | 1,364,400 | — | — |
| 2008-01-31 | $17.10 | $17.10 | 2,159,500 | — | — |
| 2008-01-30 | $15.60 | $15.60 | 1,274,200 | — | — |
| 2008-01-29 | $15.26 | $15.26 | 1,513,800 | — | — |
| 2008-01-28 | $14.45 | $14.45 | 869,000 | — | — |
| 2008-01-25 | $13.67 | $13.67 | 797,700 | — | — |
| 2008-01-24 | $13.63 | $13.63 | 1,225,800 | — | — |
| 2008-01-23 | $13.62 | $13.62 | 1,244,200 | — | — |
| 2008-01-22 | $12.72 | $12.72 | 1,083,600 | — | — |
| 2008-01-18 | $12.39 | $12.39 | 1,304,100 | — | — |
| 2008-01-17 | $12.58 | $12.58 | 1,125,300 | — | — |
| 2008-01-16 | $12.72 | $12.72 | 877,500 | — | — |
| 2008-01-15 | $12.23 | $12.23 | 1,161,000 | — | — |
| 2008-01-14 | $12.67 | $12.67 | 939,000 | — | — |
| 2008-01-11 | $12.57 | $12.57 | 1,132,800 | — | — |
| 2008-01-10 | $13.23 | $13.23 | 1,176,500 | — | — |
| 2008-01-09 | $12.98 | $12.98 | 1,492,700 | — | — |
| 2008-01-08 | $13.23 | $13.23 | 947,300 | — | — |
| 2008-01-07 | $13.75 | $13.75 | 927,400 | — | — |
| 2008-01-04 | $13.37 | $13.37 | 1,519,700 | — | — |
| 2008-01-03 | $14.11 | $14.11 | 1,270,800 | — | — |
| 2008-01-02 | $14.93 | $14.93 | 1,117,700 | — | — |