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
- 1996-12-03 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 | $24.08 | $24.08 | 197,700 | — | — |
| 2008-12-30 | $24.43 | $24.43 | 141,700 | — | — |
| 2008-12-29 | $23.28 | $23.28 | 119,200 | — | — |
| 2008-12-26 | $23.02 | $23.02 | 86,100 | — | — |
| 2008-12-24 | $23.06 | $23.06 | 44,500 | — | — |
| 2008-12-23 | $23.14 | $23.14 | 142,400 | — | — |
| 2008-12-22 | $22.54 | $22.54 | 164,300 | — | — |
| 2008-12-19 | $22.78 | $22.78 | 292,000 | — | — |
| 2008-12-18 | $23.34 | $23.34 | 336,900 | — | — |
| 2008-12-17 | $22.12 | $22.12 | 201,900 | — | — |
| 2008-12-16 | $21.31 | $21.31 | 196,400 | — | — |
| 2008-12-15 | $20.51 | $20.51 | 101,200 | — | — |
| 2008-12-12 | $20.67 | $20.67 | 132,500 | — | — |
| 2008-12-11 | $19.85 | $19.85 | 117,600 | — | — |
| 2008-12-10 | $21.25 | $21.25 | 144,300 | — | — |
| 2008-12-09 | $20.51 | $20.51 | 187,400 | — | — |
| 2008-12-08 | $21.51 | $21.51 | 174,700 | — | — |
| 2008-12-05 | $21.46 | $21.46 | 125,800 | — | — |
| 2008-12-04 | $20.91 | $20.91 | 171,600 | — | — |
| 2008-12-03 | $21.60 | $21.60 | 183,600 | — | — |
| 2008-12-02 | $20.83 | $20.83 | 257,800 | — | — |
| 2008-12-01 | $19.01 | $19.01 | 258,500 | — | — |
| 2008-11-28 | $21.43 | $21.43 | 110,800 | — | — |
| 2008-11-26 | $20.51 | $20.51 | 431,300 | — | — |
| 2008-11-25 | $19.75 | $19.75 | 174,300 | — | — |
| 2008-11-24 | $19.64 | $19.64 | 219,800 | — | — |
| 2008-11-21 | $18.26 | $18.26 | 236,500 | — | — |
| 2008-11-20 | $18.03 | $18.03 | 201,000 | — | — |
| 2008-11-19 | $18.62 | $18.62 | 448,400 | — | — |
| 2008-11-18 | $20.17 | $20.17 | 282,600 | — | — |
| 2008-11-17 | $19.65 | $19.65 | 341,500 | — | — |
| 2008-11-14 | $19.05 | $19.05 | 356,300 | — | — |
| 2008-11-13 | $19.46 | $19.46 | 182,800 | — | — |
| 2008-11-12 | $17.71 | $17.71 | 95,200 | — | — |
| 2008-11-11 | $18.93 | $18.93 | 115,600 | — | — |
| 2008-11-10 | $19.27 | $19.27 | 217,300 | — | — |
| 2008-11-07 | $19.65 | $19.65 | 238,100 | — | — |
| 2008-11-06 | $19.18 | $19.18 | 200,400 | — | — |
| 2008-11-05 | $18.91 | $18.91 | 394,200 | — | — |
| 2008-11-04 | $19.08 | $19.08 | 152,300 | — | — |
| 2008-11-03 | $18.43 | $18.43 | 102,500 | — | — |
| 2008-10-31 | $18.22 | $18.22 | 149,900 | — | — |
| 2008-10-30 | $17.15 | $17.15 | 75,000 | — | — |
| 2008-10-29 | $16.57 | $16.57 | 128,300 | — | — |
| 2008-10-28 | $16.36 | $16.36 | 187,100 | — | — |
| 2008-10-27 | $15.42 | $15.42 | 122,200 | — | — |
| 2008-10-24 | $15.75 | $15.75 | 150,900 | — | — |
| 2008-10-23 | $16.30 | $16.30 | 242,900 | — | — |
| 2008-10-22 | $16.57 | $16.57 | 287,600 | — | — |
| 2008-10-21 | $17.53 | $17.53 | 164,200 | — | — |
| 2008-10-20 | $18.33 | $18.33 | 141,700 | — | — |
| 2008-10-17 | $17.71 | $17.71 | 260,700 | — | — |
| 2008-10-16 | $18.51 | $18.51 | 290,100 | — | — |
| 2008-10-15 | $17.49 | $17.49 | 167,600 | — | — |
| 2008-10-14 | $19.06 | $19.06 | 121,600 | — | — |
| 2008-10-13 | $19.80 | $19.80 | 214,000 | — | — |
| 2008-10-10 | $18.84 | $18.84 | 473,500 | — | — |
| 2008-10-09 | $17.32 | $17.32 | 283,800 | — | — |
| 2008-10-08 | $19.03 | $19.03 | 216,800 | — | — |
| 2008-10-07 | $19.46 | $19.46 | 121,000 | — | — |
| 2008-10-06 | $20.62 | $20.62 | 322,800 | — | — |
| 2008-10-03 | $21.28 | $21.28 | 107,900 | — | — |
| 2008-10-02 | $22.00 | $22.00 | 155,100 | — | — |
| 2008-10-01 | $23.29 | $23.29 | 246,200 | — | — |
| 2008-09-30 | $23.58 | $23.58 | 198,700 | — | — |
| 2008-09-29 | $23.80 | $23.80 | 95,100 | — | — |
| 2008-09-26 | $24.83 | $24.83 | 171,600 | — | — |
| 2008-09-25 | $24.99 | $24.99 | 81,900 | — | — |
| 2008-09-24 | $24.57 | $24.57 | 93,000 | — | — |
| 2008-09-23 | $25.15 | $25.15 | 103,700 | — | — |
| 2008-09-22 | $24.21 | $24.21 | 247,200 | — | — |
| 2008-09-19 | $25.29 | $25.29 | 516,400 | — | — |
| 2008-09-18 | $25.29 | $25.29 | 312,400 | — | — |
| 2008-09-17 | $24.42 | $24.42 | 205,600 | — | — |
| 2008-09-16 | $25.47 | $25.47 | 156,800 | — | — |
| 2008-09-15 | $24.75 | $24.75 | 86,300 | — | — |
| 2008-09-12 | $25.46 | $25.46 | 146,600 | — | — |
| 2008-09-11 | $25.78 | $25.78 | 144,500 | — | — |
| 2008-09-10 | $25.98 | $25.98 | 134,000 | — | — |
| 2008-09-09 | $25.56 | $25.56 | 163,200 | — | — |
| 2008-09-08 | $25.81 | $25.81 | 169,500 | — | — |
| 2008-09-05 | $25.24 | $25.24 | 105,600 | — | — |
| 2008-09-04 | $24.94 | $24.94 | 89,100 | — | — |
| 2008-09-03 | $25.87 | $25.87 | 148,900 | — | — |
| 2008-09-02 | $25.97 | $25.97 | 141,200 | — | — |
| 2008-08-29 | $26.23 | $26.23 | 147,000 | — | — |
| 2008-08-28 | $26.56 | $26.56 | 106,200 | — | — |
| 2008-08-27 | $26.02 | $26.02 | 108,900 | — | — |
| 2008-08-26 | $25.80 | $25.80 | 108,700 | — | — |
| 2008-08-25 | $25.79 | $25.79 | 115,000 | — | — |
| 2008-08-22 | $26.39 | $26.39 | 122,700 | — | — |
| 2008-08-21 | $25.86 | $25.86 | 82,000 | — | — |
| 2008-08-20 | $26.11 | $26.11 | 82,800 | — | — |
| 2008-08-19 | $26.30 | $26.30 | 86,300 | — | — |
| 2008-08-18 | $26.71 | $26.71 | 140,100 | — | — |
| 2008-08-15 | $27.35 | $27.35 | 168,500 | — | — |
| 2008-08-14 | $27.63 | $27.63 | 144,400 | — | — |
| 2008-08-13 | $27.56 | $27.56 | 189,200 | — | — |
| 2008-08-12 | $27.74 | $27.74 | 159,800 | — | — |
| 2008-08-11 | $27.27 | $27.27 | 262,400 | — | — |
| 2008-08-08 | $25.86 | $25.86 | 137,700 | — | — |
| 2008-08-07 | $25.02 | $25.02 | 233,500 | — | — |
| 2008-08-06 | $25.62 | $25.62 | 211,300 | — | — |
| 2008-08-05 | $24.83 | $24.83 | 423,400 | — | — |
| 2008-08-04 | $22.31 | $22.31 | 155,000 | — | — |
| 2008-08-01 | $23.20 | $23.20 | 92,600 | — | — |
| 2008-07-31 | $23.03 | $23.03 | 104,900 | — | — |
| 2008-07-30 | $23.25 | $23.25 | 129,400 | — | — |
| 2008-07-29 | $23.72 | $23.72 | 90,300 | — | — |
| 2008-07-28 | $22.88 | $22.88 | 184,600 | — | — |
| 2008-07-25 | $23.46 | $23.46 | 152,700 | — | — |
| 2008-07-24 | $23.08 | $23.08 | 208,400 | — | — |
| 2008-07-23 | $22.42 | $22.42 | 81,500 | — | — |
| 2008-07-22 | $22.40 | $22.40 | 170,600 | — | — |
| 2008-07-21 | $22.67 | $22.67 | 144,600 | — | — |
| 2008-07-18 | $22.05 | $22.05 | 202,900 | — | — |
| 2008-07-17 | $22.69 | $22.69 | 232,500 | — | — |
| 2008-07-16 | $22.37 | $22.37 | 315,600 | — | — |
| 2008-07-15 | $22.07 | $22.07 | 582,200 | — | — |
| 2008-07-14 | $21.21 | $21.21 | 690,200 | — | — |
| 2008-07-11 | $21.44 | $21.44 | 214,600 | — | — |
| 2008-07-10 | $21.10 | $21.10 | 133,200 | — | — |
| 2008-07-09 | $20.68 | $20.68 | 110,000 | — | — |
| 2008-07-08 | $20.94 | $20.94 | 121,500 | — | — |
| 2008-07-07 | $20.28 | $20.28 | 286,800 | — | — |
| 2008-07-03 | $20.20 | $20.20 | 108,100 | — | — |
| 2008-07-02 | $20.01 | $20.01 | 182,800 | — | — |
| 2008-07-01 | $20.17 | $20.17 | 206,400 | — | — |
| 2008-06-30 | $20.21 | $20.21 | 172,400 | — | — |
| 2008-06-27 | $20.39 | $20.39 | 616,600 | — | — |
| 2008-06-26 | $20.35 | $20.35 | 114,200 | — | — |
| 2008-06-25 | $21.20 | $21.20 | 141,700 | — | — |
| 2008-06-24 | $20.95 | $20.95 | 170,100 | — | — |
| 2008-06-23 | $21.87 | $21.87 | 267,200 | — | — |
| 2008-06-20 | $21.75 | $21.75 | 413,700 | — | — |
| 2008-06-19 | $22.58 | $22.58 | 313,100 | — | — |
| 2008-06-18 | $22.27 | $22.27 | 241,200 | — | — |
| 2008-06-17 | $22.23 | $22.23 | 272,800 | — | — |
| 2008-06-16 | $22.26 | $22.26 | 93,300 | — | — |
| 2008-06-13 | $22.14 | $22.14 | 147,600 | — | — |
| 2008-06-12 | $21.97 | $21.97 | 122,900 | — | — |
| 2008-06-11 | $21.96 | $21.96 | 336,100 | — | — |
| 2008-06-10 | $22.02 | $22.02 | 252,300 | — | — |
| 2008-06-09 | $22.14 | $22.14 | 685,900 | — | — |
| 2008-06-06 | $22.00 | $22.00 | 345,600 | — | — |
| 2008-06-05 | $22.05 | $22.05 | 213,200 | — | — |
| 2008-06-04 | $21.54 | $21.54 | 242,900 | — | — |
| 2008-06-03 | $21.13 | $21.13 | 145,700 | — | — |
| 2008-06-02 | $21.24 | $21.24 | 156,000 | — | — |
| 2008-05-30 | $21.54 | $21.54 | 286,800 | — | — |
| 2008-05-29 | $20.90 | $20.90 | 190,000 | — | — |
| 2008-05-28 | $20.30 | $20.30 | 256,200 | — | — |
| 2008-05-27 | $19.59 | $19.59 | 117,700 | — | — |
| 2008-05-23 | $19.33 | $19.33 | 253,200 | — | — |
| 2008-05-22 | $19.45 | $19.45 | 118,900 | — | — |
| 2008-05-21 | $19.29 | $19.29 | 102,400 | — | — |
| 2008-05-20 | $19.72 | $19.72 | 196,000 | — | — |
| 2008-05-19 | $19.64 | $19.64 | 204,700 | — | — |
| 2008-05-16 | $20.16 | $20.16 | 178,400 | — | — |
| 2008-05-15 | $20.48 | $20.48 | 287,700 | — | — |
| 2008-05-14 | $20.18 | $20.18 | 250,500 | — | — |
| 2008-05-13 | $20.79 | $20.79 | 185,400 | — | — |
| 2008-05-12 | $20.61 | $20.61 | 274,500 | — | — |
| 2008-05-09 | $21.73 | $21.73 | 113,600 | — | — |
| 2008-05-08 | $21.80 | $21.80 | 201,100 | — | — |
| 2008-05-07 | $22.04 | $22.04 | 67,700 | — | — |
| 2008-05-06 | $22.51 | $22.51 | 160,300 | — | — |
| 2008-05-05 | $22.02 | $22.02 | 80,700 | — | — |
| 2008-05-02 | $22.50 | $22.50 | 103,100 | — | — |
| 2008-05-01 | $22.40 | $22.40 | 133,600 | — | — |
| 2008-04-30 | $22.10 | $22.10 | 81,200 | — | — |
| 2008-04-29 | $22.34 | $22.34 | 56,200 | — | — |
| 2008-04-28 | $22.31 | $22.31 | 109,100 | — | — |
| 2008-04-25 | $22.00 | $22.00 | 69,600 | — | — |
| 2008-04-24 | $21.98 | $21.98 | 107,000 | — | — |
| 2008-04-23 | $21.46 | $21.46 | 68,200 | — | — |
| 2008-04-22 | $21.50 | $21.50 | 192,800 | — | — |
| 2008-04-21 | $22.02 | $22.02 | 83,800 | — | — |
| 2008-04-18 | $21.91 | $21.91 | 329,400 | — | — |
| 2008-04-17 | $20.96 | $20.96 | 102,200 | — | — |
| 2008-04-16 | $21.47 | $21.47 | 120,900 | — | — |
| 2008-04-15 | $20.82 | $20.82 | 132,000 | — | — |
| 2008-04-14 | $20.58 | $20.58 | 99,900 | — | — |
| 2008-04-11 | $20.52 | $20.52 | 156,200 | — | — |
| 2008-04-10 | $21.75 | $21.75 | 116,500 | — | — |
| 2008-04-09 | $21.41 | $21.41 | 90,900 | — | — |
| 2008-04-08 | $22.39 | $22.39 | 108,000 | — | — |
| 2008-04-07 | $22.08 | $22.08 | 132,100 | — | — |
| 2008-04-04 | $22.28 | $22.28 | 105,100 | — | — |
| 2008-04-03 | $22.19 | $22.19 | 126,300 | — | — |
| 2008-04-02 | $22.31 | $22.31 | 178,200 | — | — |
| 2008-04-01 | $22.50 | $22.50 | 108,100 | — | — |
| 2008-03-31 | $21.72 | $21.72 | 227,900 | — | — |
| 2008-03-28 | $21.63 | $21.63 | 149,700 | — | — |
| 2008-03-27 | $21.78 | $21.78 | 305,700 | — | — |
| 2008-03-26 | $21.34 | $21.34 | 289,200 | — | — |
| 2008-03-25 | $22.18 | $22.18 | 212,900 | — | — |
| 2008-03-24 | $22.32 | $22.32 | 235,100 | — | — |
| 2008-03-20 | $21.92 | $21.92 | 419,600 | — | — |
| 2008-03-19 | $21.50 | $21.50 | 139,700 | — | — |
| 2008-03-18 | $22.35 | $22.35 | 162,700 | — | — |
| 2008-03-17 | $20.65 | $20.65 | 124,300 | — | — |
| 2008-03-14 | $20.87 | $20.87 | 223,400 | — | — |
| 2008-03-13 | $21.55 | $21.55 | 175,500 | — | — |
| 2008-03-12 | $20.85 | $20.85 | 189,100 | — | — |
| 2008-03-11 | $20.81 | $20.81 | 310,200 | — | — |
| 2008-03-10 | $19.94 | $19.94 | 169,600 | — | — |
| 2008-03-07 | $20.24 | $20.24 | 197,700 | — | — |
| 2008-03-06 | $20.73 | $20.73 | 187,300 | — | — |
| 2008-03-05 | $21.57 | $21.57 | 262,600 | — | — |
| 2008-03-04 | $21.35 | $21.35 | 235,100 | — | — |
| 2008-03-03 | $21.00 | $21.00 | 227,200 | — | — |
| 2008-02-29 | $20.97 | $20.97 | 223,000 | — | — |
| 2008-02-28 | $21.47 | $21.47 | 265,200 | — | — |
| 2008-02-27 | $22.56 | $22.56 | 272,200 | — | — |
| 2008-02-26 | $21.49 | $21.49 | 122,000 | — | — |
| 2008-02-25 | $21.26 | $21.26 | 184,500 | — | — |
| 2008-02-22 | $20.66 | $20.66 | 233,900 | — | — |
| 2008-02-21 | $20.82 | $20.82 | 471,200 | — | — |
| 2008-02-20 | $21.45 | $21.45 | 137,100 | — | — |
| 2008-02-19 | $21.25 | $21.25 | 170,500 | — | — |
| 2008-02-15 | $21.17 | $21.17 | 176,600 | — | — |
| 2008-02-14 | $21.05 | $21.05 | 249,800 | — | — |
| 2008-02-13 | $21.81 | $21.81 | 253,800 | — | — |
| 2008-02-12 | $20.92 | $20.92 | 242,200 | — | — |
| 2008-02-11 | $20.76 | $20.76 | 389,900 | — | — |
| 2008-02-08 | $19.69 | $19.69 | 216,400 | — | — |
| 2008-02-07 | $19.74 | $19.74 | 328,000 | — | — |
| 2008-02-06 | $19.64 | $19.64 | 383,100 | — | — |
| 2008-02-05 | $21.06 | $21.06 | 329,000 | — | — |
| 2008-02-04 | $20.54 | $20.54 | 275,600 | — | — |
| 2008-02-01 | $21.03 | $21.03 | 438,100 | — | — |
| 2008-01-31 | $20.77 | $20.77 | 341,100 | — | — |
| 2008-01-30 | $20.68 | $20.68 | 352,400 | — | — |
| 2008-01-29 | $20.52 | $20.52 | 226,900 | — | — |
| 2008-01-28 | $20.67 | $20.67 | 409,800 | — | — |
| 2008-01-25 | $20.57 | $20.57 | 458,300 | — | — |
| 2008-01-24 | $20.70 | $20.70 | 464,400 | — | — |
| 2008-01-23 | $20.58 | $20.58 | 589,900 | — | — |
| 2008-01-22 | $20.99 | $20.99 | 291,100 | — | — |
| 2008-01-18 | $21.50 | $21.50 | 309,000 | — | — |
| 2008-01-17 | $22.35 | $22.35 | 451,200 | — | — |
| 2008-01-16 | $23.15 | $23.15 | 561,100 | — | — |
| 2008-01-15 | $22.49 | $22.49 | 420,200 | — | — |
| 2008-01-14 | $22.78 | $22.78 | 207,100 | — | — |
| 2008-01-11 | $22.72 | $22.72 | 322,300 | — | — |
| 2008-01-10 | $23.51 | $23.51 | 806,300 | — | — |
| 2008-01-09 | $24.48 | $24.48 | 919,500 | — | — |
| 2008-01-08 | $26.71 | $26.71 | 626,100 | — | — |
| 2008-01-07 | $32.15 | $32.15 | 173,700 | — | — |
| 2008-01-04 | $32.37 | $32.37 | 173,500 | — | — |
| 2008-01-03 | $32.64 | $32.64 | 176,000 | — | — |
| 2008-01-02 | $33.88 | $33.88 | 255,500 | — | — |