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
- 1998-11-16 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 | $19.41 | $48.62 | 209,200 | — | — |
| 2008-12-30 | $19.51 | $48.87 | 105,700 | — | — |
| 2008-12-29 | $18.87 | $47.27 | 79,900 | — | — |
| 2008-12-26 | $18.97 | $47.52 | 96,400 | — | — |
| 2008-12-24 | $19.51 | $48.87 | 58,500 | — | — |
| 2008-12-23 | $19.32 | $48.40 | 223,300 | — | — |
| 2008-12-22 | $20.00 | $50.10 | 240,900 | — | — |
| 2008-12-19 | $20.76 | $52.00 | 227,900 | — | — |
| 2008-12-18 | $21.72 | $54.41 | 286,100 | — | — |
| 2008-12-17 | $21.07 | $52.78 | 273,000 | — | — |
| 2008-12-16 | $21.59 | $54.08 | 113,900 | — | — |
| 2008-12-15 | $20.03 | $50.17 | 245,800 | — | — |
| 2008-12-12 | $21.00 | $52.60 | 66,500 | — | — |
| 2008-12-11 | $19.71 | $49.37 | 172,400 | — | — |
| 2008-12-10 | $20.62 | $51.65 | 90,900 | — | — |
| 2008-12-09 | $20.72 | $51.90 | 83,600 | — | — |
| 2008-12-08 | $20.95 | $52.48 | 131,400 | — | — |
| 2008-12-05 | $20.76 | $52.00 | 130,900 | — | — |
| 2008-12-04 | $19.49 | $48.82 | 155,900 | — | — |
| 2008-12-03 | $19.49 | $48.82 | 89,700 | — | — |
| 2008-12-02 | $19.67 | $49.27 | 104,600 | — | — |
| 2008-12-01 | $18.62 | $46.64 | 149,100 | — | — |
| 2008-11-28 | $19.74 | $49.45 | 39,500 | — | — |
| 2008-11-26 | $21.35 | $51.09 | 165,400 | — | — |
| 2008-11-25 | $19.88 | $47.57 | 412,000 | — | — |
| 2008-11-24 | $21.34 | $51.06 | 226,500 | — | — |
| 2008-11-21 | $20.66 | $49.44 | 327,200 | — | — |
| 2008-11-20 | $19.04 | $45.56 | 356,000 | — | — |
| 2008-11-19 | $20.52 | $49.10 | 296,700 | — | — |
| 2008-11-18 | $22.32 | $53.41 | 303,300 | — | — |
| 2008-11-17 | $21.61 | $51.71 | 375,200 | — | — |
| 2008-11-14 | $22.50 | $53.84 | 304,800 | — | — |
| 2008-11-13 | $23.09 | $55.25 | 306,600 | — | — |
| 2008-11-12 | $22.33 | $53.43 | 268,600 | — | — |
| 2008-11-11 | $23.48 | $56.18 | 237,800 | — | — |
| 2008-11-10 | $23.86 | $57.09 | 223,500 | — | — |
| 2008-11-07 | $23.86 | $57.09 | 207,100 | — | — |
| 2008-11-06 | $22.22 | $53.17 | 309,800 | — | — |
| 2008-11-05 | $21.85 | $52.28 | 222,400 | — | — |
| 2008-11-04 | $23.10 | $55.27 | 163,000 | — | — |
| 2008-11-03 | $22.15 | $53.00 | 104,300 | — | — |
| 2008-10-31 | $22.75 | $54.44 | 295,300 | — | — |
| 2008-10-30 | $23.83 | $57.02 | 269,000 | — | — |
| 2008-10-29 | $26.09 | $62.43 | 191,900 | — | — |
| 2008-10-28 | $25.35 | $60.66 | 205,100 | — | — |
| 2008-10-27 | $23.50 | $56.23 | 258,000 | — | — |
| 2008-10-24 | $21.96 | $52.55 | 114,900 | — | — |
| 2008-10-23 | $21.84 | $52.26 | 188,700 | — | — |
| 2008-10-22 | $20.54 | $49.15 | 266,900 | — | — |
| 2008-10-21 | $22.86 | $54.70 | 126,400 | — | — |
| 2008-10-20 | $25.35 | $60.66 | 189,800 | — | — |
| 2008-10-17 | $25.40 | $60.78 | 290,800 | — | — |
| 2008-10-16 | $24.60 | $58.86 | 282,000 | — | — |
| 2008-10-15 | $22.21 | $53.14 | 110,600 | — | — |
| 2008-10-14 | $24.05 | $57.55 | 238,100 | — | — |
| 2008-10-13 | $23.45 | $56.11 | 225,600 | — | — |
| 2008-10-10 | $19.18 | $45.89 | 232,800 | — | — |
| 2008-10-09 | $19.90 | $47.62 | 264,700 | — | — |
| 2008-10-08 | $19.65 | $47.02 | 266,900 | — | — |
| 2008-10-07 | $20.10 | $48.10 | 210,800 | — | — |
| 2008-10-06 | $20.38 | $48.77 | 290,000 | — | — |
| 2008-10-03 | $22.41 | $53.62 | 125,100 | — | — |
| 2008-10-02 | $22.58 | $54.03 | 141,000 | — | — |
| 2008-10-01 | $24.02 | $57.48 | 181,500 | — | — |
| 2008-09-30 | $23.20 | $55.51 | 288,500 | — | — |
| 2008-09-29 | $20.80 | $49.77 | 276,200 | — | — |
| 2008-09-26 | $23.90 | $57.19 | 76,200 | — | — |
| 2008-09-25 | $23.86 | $57.09 | 69,000 | — | — |
| 2008-09-24 | $22.91 | $54.82 | 91,400 | — | — |
| 2008-09-23 | $23.47 | $56.16 | 88,200 | — | — |
| 2008-09-22 | $23.54 | $56.33 | 145,300 | — | — |
| 2008-09-19 | $23.12 | $55.32 | 144,700 | — | — |
| 2008-09-18 | $20.65 | $49.41 | 408,900 | — | — |
| 2008-09-17 | $22.06 | $52.79 | 126,300 | — | — |
| 2008-09-16 | $23.50 | $56.23 | 173,200 | — | — |
| 2008-09-15 | $23.86 | $57.09 | 201,100 | — | — |
| 2008-09-12 | $25.37 | $60.71 | 213,300 | — | — |
| 2008-09-11 | $23.99 | $57.40 | 212,600 | — | — |
| 2008-09-10 | $24.43 | $58.46 | 225,300 | — | — |
| 2008-09-09 | $23.87 | $57.12 | 157,500 | — | — |
| 2008-09-08 | $25.37 | $60.71 | 130,000 | — | — |
| 2008-09-05 | $25.57 | $61.18 | 109,500 | — | — |
| 2008-09-04 | $25.50 | $61.02 | 224,800 | — | — |
| 2008-09-03 | $26.91 | $64.39 | 101,400 | — | — |
| 2008-09-02 | $27.77 | $66.45 | 129,900 | — | — |
| 2008-08-29 | $28.54 | $68.29 | 108,500 | — | — |
| 2008-08-28 | $28.66 | $68.58 | 103,300 | — | — |
| 2008-08-27 | $28.15 | $67.36 | 116,900 | — | — |
| 2008-08-26 | $28.09 | $67.21 | 64,100 | — | — |
| 2008-08-25 | $28.40 | $67.96 | 61,300 | — | — |
| 2008-08-22 | $28.61 | $68.46 | 72,500 | — | — |
| 2008-08-21 | $28.27 | $67.64 | 96,600 | — | — |
| 2008-08-20 | $28.52 | $68.24 | 162,500 | — | — |
| 2008-08-19 | $28.92 | $69.20 | 93,800 | — | — |
| 2008-08-18 | $28.53 | $68.27 | 78,300 | — | — |
| 2008-08-15 | $29.13 | $69.70 | 106,600 | — | — |
| 2008-08-14 | $29.92 | $71.59 | 114,000 | — | — |
| 2008-08-13 | $29.56 | $70.73 | 148,000 | — | — |
| 2008-08-12 | $28.87 | $69.08 | 55,700 | — | — |
| 2008-08-11 | $28.77 | $68.84 | 142,800 | — | — |
| 2008-08-08 | $29.40 | $70.35 | 134,700 | — | — |
| 2008-08-07 | $30.04 | $71.88 | 182,100 | — | — |
| 2008-08-06 | $30.42 | $72.79 | 233,400 | — | — |
| 2008-08-05 | $29.86 | $71.45 | 215,200 | — | — |
| 2008-08-04 | $29.45 | $70.47 | 398,100 | — | — |
| 2008-08-01 | $29.08 | $69.58 | 98,000 | — | — |
| 2008-07-31 | $29.24 | $69.97 | 74,900 | — | — |
| 2008-07-30 | $28.88 | $69.10 | 74,500 | — | — |
| 2008-07-29 | $28.33 | $67.79 | 168,400 | — | — |
| 2008-07-28 | $28.14 | $67.33 | 147,800 | — | — |
| 2008-07-25 | $27.59 | $66.02 | 94,400 | — | — |
| 2008-07-24 | $27.41 | $65.59 | 75,600 | — | — |
| 2008-07-23 | $27.20 | $65.08 | 79,500 | — | — |
| 2008-07-22 | $27.16 | $64.99 | 81,800 | — | — |
| 2008-07-21 | $27.92 | $66.81 | 90,100 | — | — |
| 2008-07-18 | $27.35 | $65.44 | 67,800 | — | — |
| 2008-07-17 | $27.60 | $66.04 | 90,900 | — | — |
| 2008-07-16 | $27.66 | $66.19 | 120,800 | — | — |
| 2008-07-15 | $27.30 | $65.32 | 139,900 | — | — |
| 2008-07-14 | $26.85 | $64.25 | 104,900 | — | — |
| 2008-07-11 | $26.12 | $62.50 | 126,500 | — | — |
| 2008-07-10 | $26.08 | $62.40 | 121,500 | — | — |
| 2008-07-09 | $25.37 | $60.71 | 110,300 | — | — |
| 2008-07-08 | $25.35 | $60.66 | 203,100 | — | — |
| 2008-07-07 | $25.32 | $60.59 | 181,000 | — | — |
| 2008-07-03 | $26.75 | $64.01 | 78,100 | — | — |
| 2008-07-02 | $27.20 | $65.08 | 88,000 | — | — |
| 2008-07-01 | $27.46 | $65.71 | 100,700 | — | — |
| 2008-06-30 | $28.13 | $67.31 | 60,900 | — | — |
| 2008-06-27 | $27.84 | $66.62 | 104,800 | — | — |
| 2008-06-26 | $27.87 | $66.69 | 114,500 | — | — |
| 2008-06-25 | $28.33 | $67.79 | 95,300 | — | — |
| 2008-06-24 | $27.20 | $65.08 | 61,200 | — | — |
| 2008-06-23 | $27.20 | $65.08 | 49,300 | — | — |
| 2008-06-20 | $27.03 | $64.68 | 65,100 | — | — |
| 2008-06-19 | $28.15 | $67.36 | 112,800 | — | — |
| 2008-06-18 | $27.08 | $64.80 | 141,800 | — | — |
| 2008-06-17 | $27.41 | $65.59 | 76,200 | — | — |
| 2008-06-16 | $26.70 | $63.89 | 116,500 | — | — |
| 2008-06-13 | $26.74 | $63.98 | 64,800 | — | — |
| 2008-06-12 | $27.28 | $65.28 | 50,000 | — | — |
| 2008-06-11 | $27.52 | $65.85 | 51,200 | — | — |
| 2008-06-10 | $27.49 | $65.78 | 120,200 | — | — |
| 2008-06-09 | $28.00 | $67.00 | 110,200 | — | — |
| 2008-06-06 | $27.75 | $66.40 | 199,500 | — | — |
| 2008-06-05 | $28.90 | $69.15 | 151,900 | — | — |
| 2008-06-04 | $28.10 | $67.24 | 65,500 | — | — |
| 2008-06-03 | $27.81 | $66.54 | 95,700 | — | — |
| 2008-06-02 | $28.33 | $67.79 | 82,500 | — | — |
| 2008-05-30 | $28.16 | $67.38 | 49,100 | — | — |
| 2008-05-29 | $27.94 | $66.86 | 104,800 | — | — |
| 2008-05-28 | $27.77 | $66.45 | 112,400 | — | — |
| 2008-05-27 | $27.88 | $66.71 | 167,600 | — | — |
| 2008-05-23 | $28.00 | $67.00 | 97,000 | — | — |
| 2008-05-22 | $28.52 | $68.24 | 71,600 | — | — |
| 2008-05-21 | $29.21 | $67.88 | 336,000 | — | — |
| 2008-05-20 | $29.32 | $68.13 | 59,300 | — | — |
| 2008-05-19 | $29.02 | $67.44 | 100,900 | — | — |
| 2008-05-16 | $29.30 | $68.09 | 85,500 | — | — |
| 2008-05-15 | $29.52 | $68.60 | 132,700 | — | — |
| 2008-05-14 | $28.24 | $65.62 | 162,800 | — | — |
| 2008-05-13 | $27.47 | $63.83 | 83,000 | — | — |
| 2008-05-12 | $27.43 | $63.74 | 58,200 | — | — |
| 2008-05-09 | $26.94 | $62.60 | 54,900 | — | — |
| 2008-05-08 | $26.98 | $62.69 | 61,900 | — | — |
| 2008-05-07 | $26.74 | $62.14 | 188,100 | — | — |
| 2008-05-06 | $26.98 | $62.69 | 104,700 | — | — |
| 2008-05-05 | $27.11 | $63.00 | 191,100 | — | — |
| 2008-05-02 | $26.88 | $62.46 | 227,100 | — | — |
| 2008-05-01 | $27.21 | $63.23 | 129,300 | — | — |
| 2008-04-30 | $26.52 | $61.63 | 119,700 | — | — |
| 2008-04-29 | $25.17 | $58.49 | 133,300 | — | — |
| 2008-04-28 | $26.30 | $61.11 | 72,400 | — | — |
| 2008-04-25 | $26.59 | $61.79 | 130,100 | — | — |
| 2008-04-24 | $26.42 | $61.39 | 151,400 | — | — |
| 2008-04-23 | $26.18 | $60.84 | 114,100 | — | — |
| 2008-04-22 | $26.13 | $60.72 | 124,400 | — | — |
| 2008-04-21 | $26.12 | $60.70 | 114,100 | — | — |
| 2008-04-18 | $25.73 | $59.79 | 355,500 | — | — |
| 2008-04-17 | $26.01 | $60.44 | 141,900 | — | — |
| 2008-04-16 | $26.13 | $60.72 | 161,700 | — | — |
| 2008-04-15 | $25.32 | $58.84 | 107,800 | — | — |
| 2008-04-14 | $25.53 | $59.33 | 92,800 | — | — |
| 2008-04-11 | $25.74 | $59.81 | 155,300 | — | — |
| 2008-04-10 | $26.12 | $60.70 | 88,800 | — | — |
| 2008-04-09 | $26.05 | $60.53 | 95,400 | — | — |
| 2008-04-08 | $26.28 | $61.07 | 85,900 | — | — |
| 2008-04-07 | $26.58 | $61.77 | 64,800 | — | — |
| 2008-04-04 | $26.87 | $62.44 | 90,300 | — | — |
| 2008-04-03 | $27.07 | $62.90 | 152,300 | — | — |
| 2008-04-02 | $26.72 | $62.09 | 134,100 | — | — |
| 2008-04-01 | $26.62 | $61.86 | 223,600 | — | — |
| 2008-03-31 | $25.03 | $58.16 | 79,000 | — | — |
| 2008-03-28 | $25.12 | $58.37 | 80,700 | — | — |
| 2008-03-27 | $24.97 | $58.02 | 243,000 | — | — |
| 2008-03-26 | $26.31 | $60.16 | 56,400 | — | — |
| 2008-03-25 | $26.10 | $59.68 | 77,900 | — | — |
| 2008-03-24 | $26.19 | $59.89 | 123,500 | — | — |
| 2008-03-20 | $25.78 | $58.95 | 89,700 | — | — |
| 2008-03-19 | $24.97 | $57.10 | 137,500 | — | — |
| 2008-03-18 | $26.46 | $60.51 | 100,600 | — | — |
| 2008-03-17 | $25.35 | $57.97 | 162,900 | — | — |
| 2008-03-14 | $25.89 | $59.20 | 176,400 | — | — |
| 2008-03-13 | $26.76 | $61.19 | 100,700 | — | — |
| 2008-03-12 | $27.19 | $62.18 | 156,900 | — | — |
| 2008-03-11 | $27.33 | $62.50 | 139,100 | — | — |
| 2008-03-10 | $26.26 | $60.05 | 91,500 | — | — |
| 2008-03-07 | $26.80 | $61.28 | 87,600 | — | — |
| 2008-03-06 | $26.88 | $61.47 | 130,000 | — | — |
| 2008-03-05 | $28.60 | $65.40 | 86,400 | — | — |
| 2008-03-04 | $27.31 | $62.45 | 116,700 | — | — |
| 2008-03-03 | $28.15 | $64.37 | 156,800 | — | — |
| 2008-02-29 | $28.20 | $64.49 | 135,100 | — | — |
| 2008-02-28 | $28.11 | $64.28 | 138,200 | — | — |
| 2008-02-27 | $28.75 | $65.74 | 112,400 | — | — |
| 2008-02-26 | $28.84 | $65.95 | 211,500 | — | — |
| 2008-02-25 | $29.47 | $67.39 | 115,400 | — | — |
| 2008-02-22 | $29.63 | $67.76 | 209,700 | — | — |
| 2008-02-21 | $29.83 | $68.21 | 205,700 | — | — |
| 2008-02-20 | $29.34 | $67.09 | 144,400 | — | — |
| 2008-02-19 | $28.14 | $64.35 | 114,700 | — | — |
| 2008-02-15 | $27.81 | $63.59 | 128,700 | — | — |
| 2008-02-14 | $27.50 | $62.89 | 117,700 | — | — |
| 2008-02-13 | $27.02 | $61.79 | 215,100 | — | — |
| 2008-02-12 | $28.10 | $64.26 | 165,300 | — | — |
| 2008-02-11 | $27.59 | $63.09 | 107,300 | — | — |
| 2008-02-08 | $26.54 | $60.69 | 72,400 | — | — |
| 2008-02-07 | $26.72 | $61.10 | 73,100 | — | — |
| 2008-02-06 | $26.56 | $60.74 | 71,000 | — | — |
| 2008-02-05 | $26.21 | $59.94 | 72,300 | — | — |
| 2008-02-04 | $27.50 | $62.89 | 74,100 | — | — |
| 2008-02-01 | $27.28 | $62.38 | 209,600 | — | — |
| 2008-01-31 | $27.73 | $63.41 | 161,700 | — | — |
| 2008-01-30 | $26.58 | $60.78 | 154,700 | — | — |
| 2008-01-29 | $25.89 | $59.20 | 74,300 | — | — |
| 2008-01-28 | $25.60 | $58.54 | 122,400 | — | — |
| 2008-01-25 | $24.57 | $56.19 | 137,400 | — | — |
| 2008-01-24 | $24.73 | $56.55 | 149,700 | — | — |
| 2008-01-23 | $24.86 | $56.85 | 312,300 | — | — |
| 2008-01-22 | $24.32 | $55.61 | 247,200 | — | — |
| 2008-01-18 | $24.33 | $55.64 | 131,100 | — | — |
| 2008-01-17 | $24.17 | $55.27 | 295,700 | — | — |
| 2008-01-16 | $24.64 | $56.35 | 241,200 | — | — |
| 2008-01-15 | $24.84 | $56.80 | 164,500 | — | — |
| 2008-01-14 | $26.10 | $59.68 | 111,300 | — | — |
| 2008-01-11 | $26.50 | $60.60 | 167,500 | — | — |
| 2008-01-10 | $27.45 | $62.77 | 324,300 | — | — |
| 2008-01-09 | $26.56 | $60.74 | 237,700 | — | — |
| 2008-01-08 | $26.00 | $59.46 | 402,600 | — | — |
| 2008-01-07 | $25.43 | $58.15 | 299,100 | — | — |
| 2008-01-04 | $24.08 | $55.06 | 136,200 | — | — |
| 2008-01-03 | $25.51 | $58.33 | 135,200 | — | — |
| 2008-01-02 | $25.34 | $57.95 | 177,600 | — | — |