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
- 1999-03-08 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 | $21.95 | $25.07 | 4,800 | — | — |
| 2008-12-30 | $21.51 | $24.57 | 3,000 | — | — |
| 2008-12-29 | $21.16 | $24.17 | 300 | — | — |
| 2008-12-26 | $21.51 | $24.57 | 11,500 | — | — |
| 2008-12-24 | $21.49 | $24.54 | 6,300 | — | — |
| 2008-12-23 | $21.51 | $24.57 | 1,600 | — | — |
| 2008-12-22 | $21.49 | $24.54 | 1,600 | — | — |
| 2008-12-19 | $22.00 | $25.12 | 3,900 | — | — |
| 2008-12-18 | $21.29 | $24.31 | 2,900 | — | — |
| 2008-12-17 | $21.20 | $24.21 | 25,700 | — | — |
| 2008-12-16 | $21.35 | $24.38 | 13,300 | — | — |
| 2008-12-15 | $21.55 | $24.61 | 2,400 | — | — |
| 2008-12-12 | $21.83 | $24.93 | 7,500 | — | — |
| 2008-12-11 | $23.41 | $26.47 | 300 | — | — |
| 2008-12-10 | $22.25 | $25.16 | 1,500 | — | — |
| 2008-12-09 | $21.80 | $24.65 | 11,900 | — | — |
| 2008-12-08 | $22.00 | $24.88 | 4,600 | — | — |
| 2008-12-05 | $21.38 | $24.18 | 13,400 | — | — |
| 2008-12-04 | $21.42 | $24.22 | 34,400 | — | — |
| 2008-12-03 | $22.04 | $24.92 | 1,500 | — | — |
| 2008-12-02 | $22.00 | $24.88 | 16,200 | — | — |
| 2008-12-01 | $22.10 | $24.99 | 19,700 | — | — |
| 2008-11-28 | $22.59 | $25.55 | 200 | — | — |
| 2008-11-26 | $23.40 | $26.46 | 2,800 | — | — |
| 2008-11-25 | $23.00 | $26.01 | 500 | — | — |
| 2008-11-24 | $22.20 | $25.10 | 11,100 | — | — |
| 2008-11-21 | $21.77 | $24.62 | 3,200 | — | — |
| 2008-11-20 | $22.01 | $24.89 | 41,700 | — | — |
| 2008-11-19 | $23.50 | $26.57 | 17,000 | — | — |
| 2008-11-18 | $24.22 | $27.39 | 2,400 | — | — |
| 2008-11-17 | $23.52 | $26.60 | 12,500 | — | — |
| 2008-11-14 | $24.60 | $27.82 | 6,000 | — | — |
| 2008-11-13 | $24.95 | $28.21 | 5,400 | — | — |
| 2008-11-12 | $25.00 | $28.27 | 20,300 | — | — |
| 2008-11-11 | $25.50 | $28.84 | 13,700 | — | — |
| 2008-11-10 | $25.60 | $28.95 | 1,200 | — | — |
| 2008-11-07 | $25.60 | $28.95 | 1,100 | — | — |
| 2008-11-06 | $25.90 | $29.29 | 1,200 | — | — |
| 2008-11-05 | $26.50 | $29.97 | 200 | — | — |
| 2008-11-04 | $25.90 | $29.29 | 3,400 | — | — |
| 2008-11-03 | $25.70 | $29.06 | 200 | — | — |
| 2008-10-31 | $26.27 | $29.71 | 1,500 | — | — |
| 2008-10-30 | $26.12 | $29.54 | 1,200 | — | — |
| 2008-10-29 | $26.22 | $29.65 | 500 | — | — |
| 2008-10-28 | $26.40 | $29.85 | 2,100 | — | — |
| 2008-10-27 | $25.50 | $28.84 | 800 | — | — |
| 2008-10-24 | $26.20 | $29.63 | 1,700 | — | — |
| 2008-10-23 | $26.60 | $30.08 | 3,500 | — | — |
| 2008-10-22 | $27.04 | $30.58 | 1,100 | — | — |
| 2008-10-21 | $26.51 | $29.98 | 400 | — | — |
| 2008-10-20 | $27.10 | $30.65 | 400 | — | — |
| 2008-10-17 | $27.15 | $30.70 | 900 | — | — |
| 2008-10-16 | $27.04 | $30.58 | 600 | — | — |
| 2008-10-15 | $27.10 | $30.65 | 200 | — | — |
| 2008-10-14 | $27.00 | $30.53 | 3,900 | — | — |
| 2008-10-13 | $26.25 | $29.68 | 14,300 | — | — |
| 2008-10-10 | $24.14 | $27.30 | 30,200 | — | — |
| 2008-10-09 | $26.00 | $29.40 | 2,700 | — | — |
| 2008-10-08 | $27.30 | $30.87 | 4,700 | — | — |
| 2008-10-07 | $27.76 | $31.39 | 1,400 | — | — |
| 2008-10-06 | $28.00 | $31.66 | 7,600 | — | — |
| 2008-10-03 | $27.82 | $31.46 | 500 | — | — |
| 2008-10-02 | $28.00 | $31.66 | 2,200 | — | — |
| 2008-10-01 | $28.00 | $31.66 | 2,400 | — | — |
| 2008-09-30 | $27.55 | $31.15 | 900 | — | — |
| 2008-09-29 | $29.00 | $32.79 | 10,800 | — | — |
| 2008-09-26 | $28.94 | $32.73 | 6,000 | — | — |
| 2008-09-25 | $29.02 | $32.82 | 500 | — | — |
| 2008-09-24 | $27.11 | $30.66 | 3,200 | — | — |
| 2008-09-23 | $29.00 | $32.79 | 2,400 | — | — |
| 2008-09-22 | $29.35 | $33.19 | 0 | — | — |
| 2008-09-19 | $29.35 | $33.19 | 1,000 | — | — |
| 2008-09-18 | $29.96 | $33.88 | 5,700 | — | — |
| 2008-09-17 | $28.42 | $32.14 | 0 | — | — |
| 2008-09-16 | $28.42 | $32.14 | 800 | — | — |
| 2008-09-15 | $27.50 | $31.10 | 3,300 | — | — |
| 2008-09-12 | $27.25 | $30.81 | 900 | — | — |
| 2008-09-11 | $27.30 | $30.87 | 3,000 | — | — |
| 2008-09-10 | $27.73 | $31.10 | 0 | — | — |
| 2008-09-09 | $27.73 | $31.10 | 3,500 | — | — |
| 2008-09-08 | $27.23 | $30.54 | 200 | — | — |
| 2008-09-05 | $28.00 | $31.41 | 1,900 | — | — |
| 2008-09-04 | $28.00 | $31.41 | 2,500 | — | — |
| 2008-09-03 | $28.00 | $31.41 | 1,600 | — | — |
| 2008-09-02 | $28.24 | $31.68 | 8,200 | — | — |
| 2008-08-29 | $28.39 | $31.84 | 200 | — | — |
| 2008-08-28 | $28.26 | $31.70 | 800 | — | — |
| 2008-08-27 | $28.37 | $31.82 | 200 | — | — |
| 2008-08-26 | $28.12 | $31.54 | 700 | — | — |
| 2008-08-25 | $28.50 | $31.97 | 7,400 | — | — |
| 2008-08-22 | $28.50 | $31.97 | 3,200 | — | — |
| 2008-08-21 | $28.89 | $32.40 | 1,100 | — | — |
| 2008-08-20 | $28.60 | $32.08 | 600 | — | — |
| 2008-08-19 | $28.47 | $31.93 | 2,000 | — | — |
| 2008-08-18 | $28.52 | $31.99 | 200 | — | — |
| 2008-08-15 | $29.00 | $32.53 | 1,500 | — | — |
| 2008-08-14 | $28.03 | $31.44 | 2,200 | — | — |
| 2008-08-13 | $28.00 | $31.41 | 0 | — | — |
| 2008-08-12 | $28.00 | $31.41 | 3,100 | — | — |
| 2008-08-11 | $27.74 | $31.11 | 6,400 | — | — |
| 2008-08-08 | $28.73 | $32.22 | 400 | — | — |
| 2008-08-07 | $28.53 | $32.00 | 700 | — | — |
| 2008-08-06 | $29.06 | $32.59 | 800 | — | — |
| 2008-08-05 | $29.30 | $32.86 | 2,700 | — | — |
| 2008-08-04 | $29.10 | $32.64 | 0 | — | — |
| 2008-08-01 | $29.10 | $32.64 | 600 | — | — |
| 2008-07-31 | $29.80 | $33.42 | 200 | — | — |
| 2008-07-30 | $29.03 | $32.56 | 300 | — | — |
| 2008-07-29 | $29.90 | $33.54 | 400 | — | — |
| 2008-07-28 | $29.50 | $33.09 | 1,400 | — | — |
| 2008-07-25 | $28.99 | $32.52 | 1,200 | — | — |
| 2008-07-24 | $28.50 | $31.97 | 1,600 | — | — |
| 2008-07-23 | $29.00 | $32.53 | 1,900 | — | — |
| 2008-07-22 | $28.56 | $32.03 | 3,300 | — | — |
| 2008-07-21 | $28.50 | $31.97 | 1,600 | — | — |
| 2008-07-18 | $28.59 | $32.07 | 1,300 | — | — |
| 2008-07-17 | $28.50 | $31.97 | 3,100 | — | — |
| 2008-07-16 | $28.40 | $31.85 | 1,800 | — | — |
| 2008-07-15 | $28.18 | $31.61 | 3,100 | — | — |
| 2008-07-14 | $27.71 | $31.08 | 1,600 | — | — |
| 2008-07-11 | $27.56 | $30.91 | 2,800 | — | — |
| 2008-07-10 | $27.55 | $30.90 | 9,500 | — | — |
| 2008-07-09 | $27.06 | $30.35 | 1,300 | — | — |
| 2008-07-08 | $28.19 | $31.62 | 9,300 | — | — |
| 2008-07-07 | $28.19 | $31.62 | 1,100 | — | — |
| 2008-07-03 | $28.10 | $31.52 | 4,000 | — | — |
| 2008-07-02 | $28.22 | $31.65 | 1,300 | — | — |
| 2008-07-01 | $28.01 | $31.42 | 900 | — | — |
| 2008-06-30 | $28.48 | $31.94 | 700 | — | — |
| 2008-06-27 | $28.45 | $31.91 | 700 | — | — |
| 2008-06-26 | $28.75 | $32.25 | 3,000 | — | — |
| 2008-06-25 | $28.78 | $32.28 | 2,000 | — | — |
| 2008-06-24 | $29.00 | $32.53 | 1,000 | — | — |
| 2008-06-23 | $28.59 | $32.07 | 1,200 | — | — |
| 2008-06-20 | $29.00 | $32.53 | 300 | — | — |
| 2008-06-19 | $28.75 | $32.25 | 0 | — | — |
| 2008-06-18 | $28.75 | $32.25 | 1,000 | — | — |
| 2008-06-17 | $28.49 | $31.96 | 500 | — | — |
| 2008-06-16 | $28.25 | $31.69 | 1,200 | — | — |
| 2008-06-13 | $28.54 | $32.01 | 1,900 | — | — |
| 2008-06-12 | $28.65 | $32.14 | 3,100 | — | — |
| 2008-06-11 | $28.78 | $32.03 | 7,700 | — | — |
| 2008-06-10 | $27.77 | $30.90 | 2,300 | — | — |
| 2008-06-09 | $28.09 | $31.26 | 4,200 | — | — |
| 2008-06-06 | $28.47 | $31.68 | 1,300 | — | — |
| 2008-06-05 | $28.00 | $31.16 | 1,500 | — | — |
| 2008-06-04 | $27.76 | $30.89 | 2,500 | — | — |
| 2008-06-03 | $28.00 | $31.16 | 100 | — | — |
| 2008-06-02 | $27.81 | $30.95 | 500 | — | — |
| 2008-05-30 | $28.00 | $31.16 | 1,200 | — | — |
| 2008-05-29 | $27.98 | $31.14 | 900 | — | — |
| 2008-05-28 | $27.98 | $31.14 | 1,900 | — | — |
| 2008-05-27 | $27.89 | $31.04 | 2,700 | — | — |
| 2008-05-23 | $27.40 | $30.49 | 200 | — | — |
| 2008-05-22 | $27.75 | $30.88 | 9,900 | — | — |
| 2008-05-21 | $27.80 | $30.94 | 1,500 | — | — |
| 2008-05-20 | $28.10 | $31.27 | 3,400 | — | — |
| 2008-05-19 | $28.12 | $31.29 | 2,000 | — | — |
| 2008-05-16 | $27.85 | $30.99 | 2,900 | — | — |
| 2008-05-15 | $27.90 | $31.05 | 5,100 | — | — |
| 2008-05-14 | $27.90 | $31.05 | 2,700 | — | — |
| 2008-05-13 | $27.90 | $31.05 | 1,000 | — | — |
| 2008-05-12 | $28.25 | $31.44 | 8,600 | — | — |
| 2008-05-09 | $28.13 | $31.31 | 2,100 | — | — |
| 2008-05-08 | $28.20 | $31.38 | 4,300 | — | — |
| 2008-05-07 | $28.15 | $31.33 | 2,300 | — | — |
| 2008-05-06 | $28.10 | $31.27 | 1,700 | — | — |
| 2008-05-05 | $28.22 | $31.41 | 6,300 | — | — |
| 2008-05-02 | $28.11 | $31.28 | 600 | — | — |
| 2008-05-01 | $28.63 | $31.86 | 500 | — | — |
| 2008-04-30 | $27.50 | $30.60 | 900 | — | — |
| 2008-04-29 | $28.44 | $31.65 | 3,800 | — | — |
| 2008-04-28 | $29.34 | $32.65 | 200 | — | — |
| 2008-04-25 | $29.00 | $32.27 | 300 | — | — |
| 2008-04-24 | $29.20 | $32.50 | 100 | — | — |
| 2008-04-23 | $29.50 | $32.83 | 300 | — | — |
| 2008-04-22 | $28.59 | $31.82 | 2,500 | — | — |
| 2008-04-21 | $29.43 | $32.75 | 1,900 | — | — |
| 2008-04-18 | $28.50 | $31.72 | 1,500 | — | — |
| 2008-04-17 | $28.25 | $31.44 | 2,800 | — | — |
| 2008-04-16 | $29.00 | $32.27 | 9,000 | — | — |
| 2008-04-15 | $29.30 | $32.61 | 2,300 | — | — |
| 2008-04-14 | $29.26 | $32.56 | 600 | — | — |
| 2008-04-11 | $29.99 | $33.38 | 800 | — | — |
| 2008-04-10 | $29.75 | $33.11 | 1,500 | — | — |
| 2008-04-09 | $29.41 | $32.73 | 0 | — | — |
| 2008-04-08 | $29.41 | $32.73 | 1,500 | — | — |
| 2008-04-07 | $29.10 | $32.38 | 1,400 | — | — |
| 2008-04-04 | $29.16 | $32.45 | 1,100 | — | — |
| 2008-04-03 | $29.24 | $32.54 | 2,300 | — | — |
| 2008-04-02 | $29.85 | $33.22 | 1,600 | — | — |
| 2008-04-01 | $29.65 | $33.00 | 2,000 | — | — |
| 2008-03-31 | $29.61 | $32.95 | 1,900 | — | — |
| 2008-03-28 | $29.68 | $33.03 | 500 | — | — |
| 2008-03-27 | $29.35 | $32.66 | 600 | — | — |
| 2008-03-26 | $29.64 | $32.99 | 1,300 | — | — |
| 2008-03-25 | $29.69 | $33.04 | 100 | — | — |
| 2008-03-24 | $29.75 | $33.11 | 3,000 | — | — |
| 2008-03-20 | $29.92 | $33.30 | 600 | — | — |
| 2008-03-19 | $29.83 | $33.20 | 2,500 | — | — |
| 2008-03-18 | $29.99 | $33.38 | 3,000 | — | — |
| 2008-03-17 | $30.00 | $33.39 | 4,100 | — | — |
| 2008-03-14 | $30.00 | $33.39 | 800 | — | — |
| 2008-03-13 | $30.01 | $33.40 | 400 | — | — |
| 2008-03-12 | $30.10 | $33.50 | 400 | — | — |
| 2008-03-11 | $30.10 | $33.25 | 1,800 | — | — |
| 2008-03-10 | $30.00 | $33.14 | 2,000 | — | — |
| 2008-03-07 | $30.00 | $33.14 | 600 | — | — |
| 2008-03-06 | $30.90 | $34.13 | 2,300 | — | — |
| 2008-03-05 | $30.28 | $33.45 | 47,300 | — | — |
| 2008-03-04 | $30.20 | $33.36 | 34,300 | — | — |
| 2008-03-03 | $30.00 | $33.14 | 2,700 | — | — |
| 2008-02-29 | $30.15 | $33.30 | 4,700 | — | — |
| 2008-02-28 | $30.00 | $33.14 | 2,400 | — | — |
| 2008-02-27 | $30.25 | $33.41 | 400 | — | — |
| 2008-02-26 | $30.22 | $33.38 | 0 | — | — |
| 2008-02-25 | $30.22 | $33.38 | 1,700 | — | — |
| 2008-02-22 | $30.00 | $33.14 | 1,500 | — | — |
| 2008-02-21 | $30.24 | $33.40 | 600 | — | — |
| 2008-02-20 | $30.47 | $33.66 | 1,600 | — | — |
| 2008-02-19 | $30.38 | $33.56 | 700 | — | — |
| 2008-02-15 | $30.02 | $33.16 | 29,400 | — | — |
| 2008-02-14 | $29.99 | $33.13 | 0 | — | — |
| 2008-02-13 | $29.99 | $33.13 | 4,100 | — | — |
| 2008-02-12 | $30.05 | $33.19 | 10,800 | — | — |
| 2008-02-11 | $29.99 | $33.13 | 4,800 | — | — |
| 2008-02-08 | $30.02 | $33.16 | 1,800 | — | — |
| 2008-02-07 | $30.02 | $33.16 | 400 | — | — |
| 2008-02-06 | $30.09 | $33.24 | 7,300 | — | — |
| 2008-02-05 | $30.00 | $33.14 | 800 | — | — |
| 2008-02-04 | $29.88 | $33.00 | 5,700 | — | — |
| 2008-02-01 | $30.00 | $33.14 | 28,500 | — | — |
| 2008-01-31 | $29.41 | $32.48 | 6,400 | — | — |
| 2008-01-30 | $28.57 | $31.56 | 3,900 | — | — |
| 2008-01-29 | $28.45 | $31.42 | 8,600 | — | — |
| 2008-01-28 | $28.50 | $31.48 | 1,800 | — | — |
| 2008-01-25 | $28.05 | $30.98 | 2,400 | — | — |
| 2008-01-24 | $28.70 | $31.70 | 3,800 | — | — |
| 2008-01-23 | $28.89 | $31.91 | 1,200 | — | — |
| 2008-01-22 | $29.05 | $32.09 | 2,300 | — | — |
| 2008-01-18 | $29.48 | $32.56 | 1,200 | — | — |
| 2008-01-17 | $29.00 | $32.03 | 5,000 | — | — |
| 2008-01-16 | $28.50 | $31.48 | 1,400 | — | — |
| 2008-01-15 | $29.13 | $32.18 | 700 | — | — |
| 2008-01-14 | $29.82 | $32.94 | 600 | — | — |
| 2008-01-11 | $29.72 | $32.83 | 1,100 | — | — |
| 2008-01-10 | $29.15 | $32.20 | 1,700 | — | — |
| 2008-01-09 | $29.64 | $32.74 | 3,300 | — | — |
| 2008-01-08 | $29.23 | $32.29 | 4,700 | — | — |
| 2008-01-07 | $29.50 | $32.58 | 1,800 | — | — |
| 2008-01-04 | $29.61 | $32.71 | 5,500 | — | — |
| 2008-01-03 | $29.89 | $33.02 | 24,100 | — | — |
| 2008-01-02 | $29.60 | $32.69 | 13,800 | — | — |