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
- 1987-06-08 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 | $19.75 | $42.70 | 67,600 | — | — |
| 2008-12-30 | $20.00 | $42.79 | 43,800 | — | — |
| 2008-12-29 | $19.75 | $42.25 | 29,000 | — | — |
| 2008-12-26 | $19.95 | $42.68 | 19,700 | — | — |
| 2008-12-24 | $19.99 | $42.77 | 7,100 | — | — |
| 2008-12-23 | $19.99 | $42.77 | 42,600 | — | — |
| 2008-12-22 | $20.12 | $43.05 | 54,100 | — | — |
| 2008-12-19 | $19.05 | $40.76 | 332,600 | — | — |
| 2008-12-18 | $20.68 | $44.24 | 26,600 | — | — |
| 2008-12-17 | $20.80 | $44.50 | 57,800 | — | — |
| 2008-12-16 | $21.56 | $46.13 | 76,000 | — | — |
| 2008-12-15 | $20.15 | $43.11 | 34,600 | — | — |
| 2008-12-12 | $20.74 | $44.37 | 29,700 | — | — |
| 2008-12-11 | $19.08 | $40.82 | 37,600 | — | — |
| 2008-12-10 | $20.65 | $44.18 | 41,100 | — | — |
| 2008-12-09 | $19.58 | $41.89 | 20,200 | — | — |
| 2008-12-08 | $20.10 | $43.00 | 55,700 | — | — |
| 2008-12-05 | $19.91 | $42.60 | 23,100 | — | — |
| 2008-12-04 | $18.78 | $40.18 | 21,000 | — | — |
| 2008-12-03 | $18.42 | $39.41 | 41,700 | — | — |
| 2008-12-02 | $17.40 | $37.23 | 39,700 | — | — |
| 2008-12-01 | $16.58 | $35.47 | 41,400 | — | — |
| 2008-11-28 | $19.62 | $41.98 | 8,500 | — | — |
| 2008-11-26 | $19.00 | $40.65 | 62,500 | — | — |
| 2008-11-25 | $19.80 | $42.36 | 35,700 | — | — |
| 2008-11-24 | $18.87 | $40.37 | 37,100 | — | — |
| 2008-11-21 | $17.91 | $38.32 | 61,200 | — | — |
| 2008-11-20 | $17.01 | $36.39 | 61,400 | — | — |
| 2008-11-19 | $17.00 | $36.37 | 91,800 | — | — |
| 2008-11-18 | $18.23 | $39.00 | 41,500 | — | — |
| 2008-11-17 | $18.51 | $39.60 | 9,500 | — | — |
| 2008-11-14 | $18.84 | $40.31 | 46,500 | — | — |
| 2008-11-13 | $20.18 | $43.17 | 109,900 | — | — |
| 2008-11-12 | $18.06 | $38.64 | 35,000 | — | — |
| 2008-11-11 | $19.17 | $41.01 | 40,400 | — | — |
| 2008-11-10 | $19.50 | $41.72 | 17,300 | — | — |
| 2008-11-07 | $19.73 | $42.21 | 76,000 | — | — |
| 2008-11-06 | $19.90 | $42.57 | 19,700 | — | — |
| 2008-11-05 | $20.32 | $43.47 | 27,900 | — | — |
| 2008-11-04 | $21.90 | $46.85 | 17,800 | — | — |
| 2008-11-03 | $21.92 | $46.90 | 18,000 | — | — |
| 2008-10-31 | $21.32 | $45.61 | 55,300 | — | — |
| 2008-10-30 | $22.00 | $47.07 | 16,100 | — | — |
| 2008-10-29 | $21.76 | $46.55 | 29,300 | — | — |
| 2008-10-28 | $22.00 | $47.07 | 37,000 | — | — |
| 2008-10-27 | $20.50 | $43.86 | 12,900 | — | — |
| 2008-10-24 | $21.36 | $45.70 | 19,400 | — | — |
| 2008-10-23 | $21.62 | $46.25 | 21,500 | — | — |
| 2008-10-22 | $21.61 | $46.23 | 32,700 | — | — |
| 2008-10-21 | $22.26 | $47.62 | 27,400 | — | — |
| 2008-10-20 | $23.84 | $51.00 | 26,700 | — | — |
| 2008-10-17 | $23.44 | $50.15 | 50,600 | — | — |
| 2008-10-16 | $24.59 | $52.61 | 42,600 | — | — |
| 2008-10-15 | $21.14 | $45.23 | 102,400 | — | — |
| 2008-10-14 | $23.41 | $50.08 | 40,400 | — | — |
| 2008-10-13 | $24.71 | $52.87 | 66,500 | — | — |
| 2008-10-10 | $22.45 | $48.03 | 80,300 | — | — |
| 2008-10-09 | $20.00 | $42.79 | 80,900 | — | — |
| 2008-10-08 | $21.16 | $45.27 | 44,900 | — | — |
| 2008-10-07 | $21.00 | $44.93 | 34,900 | — | — |
| 2008-10-06 | $21.30 | $45.57 | 72,500 | — | — |
| 2008-10-03 | $24.72 | $52.89 | 16,200 | — | — |
| 2008-10-02 | $26.26 | $56.18 | 9,900 | — | — |
| 2008-10-01 | $26.02 | $55.67 | 15,200 | — | — |
| 2008-09-30 | $26.60 | $56.91 | 28,600 | — | — |
| 2008-09-29 | $24.16 | $51.69 | 19,000 | — | — |
| 2008-09-26 | $26.97 | $57.70 | 24,300 | — | — |
| 2008-09-25 | $27.08 | $57.49 | 41,900 | — | — |
| 2008-09-24 | $26.35 | $55.94 | 11,200 | — | — |
| 2008-09-23 | $26.02 | $55.24 | 43,100 | — | — |
| 2008-09-22 | $25.77 | $54.71 | 25,000 | — | — |
| 2008-09-19 | $27.65 | $58.70 | 2,300 | — | — |
| 2008-09-18 | $26.98 | $57.27 | 74,000 | — | — |
| 2008-09-17 | $22.94 | $48.70 | 23,400 | — | — |
| 2008-09-16 | $24.15 | $51.27 | 99,700 | — | — |
| 2008-09-15 | $22.26 | $47.25 | 98,200 | — | — |
| 2008-09-12 | $24.11 | $51.18 | 40,500 | — | — |
| 2008-09-11 | $24.85 | $52.75 | 15,600 | — | — |
| 2008-09-10 | $24.40 | $51.80 | 29,200 | — | — |
| 2008-09-09 | $24.26 | $51.50 | 22,700 | — | — |
| 2008-09-08 | $24.44 | $51.88 | 20,900 | — | — |
| 2008-09-05 | $23.79 | $50.50 | 12,000 | — | — |
| 2008-09-04 | $23.13 | $49.10 | 19,400 | — | — |
| 2008-09-03 | $24.33 | $51.65 | 12,600 | — | — |
| 2008-09-02 | $24.29 | $51.56 | 16,100 | — | — |
| 2008-08-29 | $24.57 | $52.16 | 19,400 | — | — |
| 2008-08-28 | $24.70 | $52.43 | 14,300 | — | — |
| 2008-08-27 | $24.08 | $51.12 | 10,400 | — | — |
| 2008-08-26 | $23.85 | $50.63 | 3,500 | — | — |
| 2008-08-25 | $23.72 | $50.35 | 16,400 | — | — |
| 2008-08-22 | $24.77 | $52.58 | 13,100 | — | — |
| 2008-08-21 | $24.28 | $51.54 | 13,800 | — | — |
| 2008-08-20 | $24.37 | $51.73 | 12,900 | — | — |
| 2008-08-19 | $24.65 | $52.33 | 13,800 | — | — |
| 2008-08-18 | $24.73 | $52.50 | 12,800 | — | — |
| 2008-08-15 | $24.57 | $52.16 | 29,000 | — | — |
| 2008-08-14 | $24.49 | $51.99 | 12,000 | — | — |
| 2008-08-13 | $24.81 | $52.67 | 21,100 | — | — |
| 2008-08-12 | $24.84 | $52.73 | 26,900 | — | — |
| 2008-08-11 | $24.87 | $52.79 | 73,300 | — | — |
| 2008-08-08 | $24.66 | $52.35 | 58,500 | — | — |
| 2008-08-07 | $24.28 | $51.54 | 21,300 | — | — |
| 2008-08-06 | $24.62 | $52.26 | 29,500 | — | — |
| 2008-08-05 | $24.49 | $51.99 | 27,000 | — | — |
| 2008-08-04 | $23.73 | $50.37 | 21,700 | — | — |
| 2008-08-01 | $24.42 | $51.84 | 27,700 | — | — |
| 2008-07-31 | $23.88 | $50.69 | 17,200 | — | — |
| 2008-07-30 | $24.03 | $51.01 | 29,400 | — | — |
| 2008-07-29 | $23.88 | $50.69 | 19,000 | — | — |
| 2008-07-28 | $23.32 | $49.50 | 21,100 | — | — |
| 2008-07-25 | $23.37 | $49.61 | 20,200 | — | — |
| 2008-07-24 | $22.06 | $46.83 | 73,400 | — | — |
| 2008-07-23 | $22.90 | $48.61 | 19,000 | — | — |
| 2008-07-22 | $22.43 | $47.62 | 109,200 | — | — |
| 2008-07-21 | $22.84 | $48.49 | 43,600 | — | — |
| 2008-07-18 | $23.61 | $50.12 | 21,700 | — | — |
| 2008-07-17 | $23.87 | $50.67 | 31,400 | — | — |
| 2008-07-16 | $21.97 | $46.64 | 25,600 | — | — |
| 2008-07-15 | $20.01 | $42.48 | 33,400 | — | — |
| 2008-07-14 | $19.23 | $40.82 | 26,100 | — | — |
| 2008-07-11 | $19.81 | $42.05 | 91,100 | — | — |
| 2008-07-10 | $19.88 | $42.20 | 22,900 | — | — |
| 2008-07-09 | $19.56 | $41.52 | 15,800 | — | — |
| 2008-07-08 | $20.92 | $44.41 | 29,800 | — | — |
| 2008-07-07 | $18.79 | $39.89 | 22,300 | — | — |
| 2008-07-03 | $19.97 | $42.39 | 8,700 | — | — |
| 2008-07-02 | $20.02 | $42.50 | 50,800 | — | — |
| 2008-07-01 | $19.75 | $41.93 | 21,000 | — | — |
| 2008-06-30 | $19.70 | $41.82 | 68,200 | — | — |
| 2008-06-27 | $21.02 | $44.62 | 203,800 | — | — |
| 2008-06-26 | $20.87 | $44.30 | 40,100 | — | — |
| 2008-06-25 | $21.52 | $45.24 | 54,100 | — | — |
| 2008-06-24 | $21.50 | $45.20 | 27,200 | — | — |
| 2008-06-23 | $21.60 | $45.41 | 14,300 | — | — |
| 2008-06-20 | $22.26 | $46.79 | 57,700 | — | — |
| 2008-06-19 | $22.82 | $47.97 | 26,800 | — | — |
| 2008-06-18 | $23.09 | $48.54 | 26,400 | — | — |
| 2008-06-17 | $23.26 | $48.90 | 10,000 | — | — |
| 2008-06-16 | $24.12 | $50.70 | 22,700 | — | — |
| 2008-06-13 | $24.00 | $50.45 | 26,600 | — | — |
| 2008-06-12 | $23.54 | $49.48 | 5,300 | — | — |
| 2008-06-11 | $23.19 | $48.75 | 7,600 | — | — |
| 2008-06-10 | $23.60 | $49.61 | 7,100 | — | — |
| 2008-06-09 | $23.34 | $49.06 | 27,400 | — | — |
| 2008-06-06 | $23.38 | $49.15 | 36,500 | — | — |
| 2008-06-05 | $24.09 | $50.64 | 38,800 | — | — |
| 2008-06-04 | $23.81 | $50.05 | 20,500 | — | — |
| 2008-06-03 | $23.51 | $49.42 | 15,600 | — | — |
| 2008-06-02 | $23.71 | $49.84 | 26,300 | — | — |
| 2008-05-30 | $23.67 | $49.76 | 70,200 | — | — |
| 2008-05-29 | $24.14 | $50.75 | 24,200 | — | — |
| 2008-05-28 | $23.66 | $49.74 | 22,200 | — | — |
| 2008-05-27 | $24.20 | $50.87 | 28,700 | — | — |
| 2008-05-23 | $23.46 | $49.32 | 8,600 | — | — |
| 2008-05-22 | $23.78 | $49.99 | 10,100 | — | — |
| 2008-05-21 | $23.31 | $49.00 | 10,400 | — | — |
| 2008-05-20 | $23.49 | $49.38 | 19,400 | — | — |
| 2008-05-19 | $23.90 | $50.24 | 27,200 | — | — |
| 2008-05-16 | $24.21 | $50.89 | 29,100 | — | — |
| 2008-05-15 | $24.60 | $51.71 | 10,900 | — | — |
| 2008-05-14 | $24.57 | $51.65 | 9,900 | — | — |
| 2008-05-13 | $24.58 | $51.67 | 16,100 | — | — |
| 2008-05-12 | $24.54 | $51.59 | 15,500 | — | — |
| 2008-05-09 | $23.75 | $49.93 | 13,700 | — | — |
| 2008-05-08 | $23.73 | $49.88 | 17,400 | — | — |
| 2008-05-07 | $23.20 | $48.77 | 23,700 | — | — |
| 2008-05-06 | $24.63 | $51.78 | 11,900 | — | — |
| 2008-05-05 | $24.32 | $51.12 | 12,500 | — | — |
| 2008-05-02 | $24.63 | $51.78 | 21,400 | — | — |
| 2008-05-01 | $25.43 | $53.46 | 11,600 | — | — |
| 2008-04-30 | $24.18 | $50.83 | 12,700 | — | — |
| 2008-04-29 | $24.58 | $51.67 | 3,000 | — | — |
| 2008-04-28 | $25.30 | $53.18 | 4,000 | — | — |
| 2008-04-25 | $25.28 | $53.14 | 10,200 | — | — |
| 2008-04-24 | $24.90 | $52.34 | 23,400 | — | — |
| 2008-04-23 | $23.84 | $50.11 | 12,200 | — | — |
| 2008-04-22 | $24.35 | $51.19 | 20,000 | — | — |
| 2008-04-21 | $25.20 | $52.97 | 14,000 | — | — |
| 2008-04-18 | $24.59 | $51.69 | 20,500 | — | — |
| 2008-04-17 | $24.42 | $51.33 | 12,100 | — | — |
| 2008-04-16 | $24.36 | $51.21 | 37,700 | — | — |
| 2008-04-15 | $24.68 | $51.88 | 12,200 | — | — |
| 2008-04-14 | $24.20 | $50.87 | 11,500 | — | — |
| 2008-04-11 | $23.93 | $50.30 | 18,800 | — | — |
| 2008-04-10 | $24.81 | $52.15 | 16,500 | — | — |
| 2008-04-09 | $24.11 | $50.68 | 15,800 | — | — |
| 2008-04-08 | $24.94 | $52.43 | 6,800 | — | — |
| 2008-04-07 | $24.82 | $52.17 | 6,000 | — | — |
| 2008-04-04 | $25.02 | $52.60 | 14,200 | — | — |
| 2008-04-03 | $25.43 | $53.46 | 20,000 | — | — |
| 2008-04-02 | $26.36 | $55.41 | 15,400 | — | — |
| 2008-04-01 | $26.05 | $54.76 | 37,100 | — | — |
| 2008-03-31 | $24.82 | $52.17 | 12,600 | — | — |
| 2008-03-28 | $24.68 | $51.88 | 10,500 | — | — |
| 2008-03-27 | $25.38 | $53.35 | 21,300 | — | — |
| 2008-03-26 | $26.10 | $54.44 | 32,400 | — | — |
| 2008-03-25 | $25.50 | $53.19 | 12,800 | — | — |
| 2008-03-24 | $25.23 | $52.63 | 36,500 | — | — |
| 2008-03-20 | $24.93 | $52.00 | 140,100 | — | — |
| 2008-03-19 | $23.17 | $48.33 | 52,900 | — | — |
| 2008-03-18 | $24.86 | $51.86 | 41,800 | — | — |
| 2008-03-17 | $23.38 | $48.77 | 11,900 | — | — |
| 2008-03-14 | $23.08 | $48.15 | 54,000 | — | — |
| 2008-03-13 | $23.83 | $49.71 | 28,300 | — | — |
| 2008-03-12 | $23.86 | $49.77 | 34,200 | — | — |
| 2008-03-11 | $24.75 | $51.63 | 24,900 | — | — |
| 2008-03-10 | $22.07 | $46.04 | 16,800 | — | — |
| 2008-03-07 | $22.69 | $47.33 | 16,100 | — | — |
| 2008-03-06 | $22.31 | $46.54 | 13,100 | — | — |
| 2008-03-05 | $22.26 | $46.43 | 24,800 | — | — |
| 2008-03-04 | $22.48 | $46.89 | 34,300 | — | — |
| 2008-03-03 | $22.41 | $46.75 | 45,900 | — | — |
| 2008-02-29 | $23.12 | $48.23 | 22,400 | — | — |
| 2008-02-28 | $24.03 | $50.13 | 14,900 | — | — |
| 2008-02-27 | $24.41 | $50.92 | 8,400 | — | — |
| 2008-02-26 | $24.79 | $51.71 | 21,600 | — | — |
| 2008-02-25 | $24.70 | $51.52 | 9,700 | — | — |
| 2008-02-22 | $23.91 | $49.88 | 24,300 | — | — |
| 2008-02-21 | $24.14 | $50.36 | 19,700 | — | — |
| 2008-02-20 | $24.97 | $52.09 | 14,500 | — | — |
| 2008-02-19 | $24.18 | $50.44 | 18,300 | — | — |
| 2008-02-15 | $24.19 | $50.46 | 22,900 | — | — |
| 2008-02-14 | $24.17 | $50.42 | 15,200 | — | — |
| 2008-02-13 | $24.91 | $51.96 | 16,400 | — | — |
| 2008-02-12 | $24.38 | $50.86 | 11,500 | — | — |
| 2008-02-11 | $24.17 | $50.42 | 19,200 | — | — |
| 2008-02-08 | $24.55 | $51.21 | 20,900 | — | — |
| 2008-02-07 | $24.87 | $51.88 | 19,800 | — | — |
| 2008-02-06 | $24.59 | $51.29 | 19,000 | — | — |
| 2008-02-05 | $24.84 | $51.82 | 22,800 | — | — |
| 2008-02-04 | $24.90 | $51.94 | 20,800 | — | — |
| 2008-02-01 | $25.29 | $52.76 | 29,100 | — | — |
| 2008-01-31 | $24.91 | $51.96 | 29,600 | — | — |
| 2008-01-30 | $24.31 | $50.71 | 30,300 | — | — |
| 2008-01-29 | $24.61 | $51.34 | 18,400 | — | — |
| 2008-01-28 | $24.68 | $51.48 | 23,100 | — | — |
| 2008-01-25 | $24.65 | $51.42 | 25,100 | — | — |
| 2008-01-24 | $24.31 | $50.71 | 38,100 | — | — |
| 2008-01-23 | $26.41 | $55.09 | 63,600 | — | — |
| 2008-01-22 | $24.39 | $50.88 | 22,300 | — | — |
| 2008-01-18 | $23.40 | $48.81 | 47,700 | — | — |
| 2008-01-17 | $24.25 | $50.59 | 9,400 | — | — |
| 2008-01-16 | $24.91 | $51.96 | 48,000 | — | — |
| 2008-01-15 | $24.44 | $50.98 | 20,900 | — | — |
| 2008-01-14 | $24.41 | $50.92 | 12,900 | — | — |
| 2008-01-11 | $24.00 | $50.06 | 85,700 | — | — |
| 2008-01-10 | $24.55 | $51.21 | 15,000 | — | — |
| 2008-01-09 | $23.94 | $49.94 | 36,200 | — | — |
| 2008-01-08 | $23.46 | $48.94 | 52,800 | — | — |
| 2008-01-07 | $24.16 | $50.40 | 24,900 | — | — |
| 2008-01-04 | $23.75 | $49.54 | 64,600 | — | — |
| 2008-01-03 | $23.57 | $49.17 | 26,300 | — | — |
| 2008-01-02 | $24.25 | $50.59 | 40,600 | — | — |