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
- 1998-04-16 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 | $20.57 | $21.73 | 242,300 | — | — |
| 2008-12-30 | $19.80 | $20.92 | 178,900 | — | — |
| 2008-12-29 | $19.18 | $20.27 | 68,900 | — | — |
| 2008-12-26 | $19.57 | $20.68 | 68,500 | — | — |
| 2008-12-24 | $19.43 | $20.53 | 57,300 | — | — |
| 2008-12-23 | $18.77 | $19.83 | 120,100 | — | — |
| 2008-12-22 | $19.28 | $20.37 | 162,000 | — | — |
| 2008-12-19 | $20.06 | $21.20 | 563,900 | — | — |
| 2008-12-18 | $19.54 | $20.65 | 188,700 | — | — |
| 2008-12-17 | $18.93 | $20.00 | 216,000 | — | — |
| 2008-12-16 | $18.00 | $19.02 | 405,800 | — | — |
| 2008-12-15 | $17.23 | $18.21 | 286,700 | — | — |
| 2008-12-12 | $17.99 | $19.01 | 243,600 | — | — |
| 2008-12-11 | $18.00 | $19.02 | 302,800 | — | — |
| 2008-12-10 | $20.81 | $21.99 | 140,100 | — | — |
| 2008-12-09 | $20.16 | $21.30 | 224,100 | — | — |
| 2008-12-08 | $21.67 | $22.90 | 263,500 | — | — |
| 2008-12-05 | $20.69 | $21.86 | 286,600 | — | — |
| 2008-12-04 | $19.37 | $20.47 | 253,800 | — | — |
| 2008-12-03 | $19.66 | $20.77 | 202,500 | — | — |
| 2008-12-02 | $18.57 | $19.62 | 239,500 | — | — |
| 2008-12-01 | $17.27 | $18.25 | 355,800 | — | — |
| 2008-11-28 | $20.63 | $21.80 | 133,300 | — | — |
| 2008-11-26 | $20.23 | $21.38 | 294,600 | — | — |
| 2008-11-25 | $20.58 | $21.75 | 227,100 | — | — |
| 2008-11-24 | $20.00 | $21.13 | 315,000 | — | — |
| 2008-11-21 | $17.64 | $18.64 | 422,700 | — | — |
| 2008-11-20 | $18.20 | $19.23 | 399,900 | — | — |
| 2008-11-19 | $19.78 | $20.90 | 353,700 | — | — |
| 2008-11-18 | $21.33 | $22.54 | 222,500 | — | — |
| 2008-11-17 | $21.98 | $23.22 | 228,800 | — | — |
| 2008-11-14 | $22.84 | $24.13 | 228,000 | — | — |
| 2008-11-13 | $24.54 | $25.93 | 284,200 | — | — |
| 2008-11-12 | $21.90 | $23.14 | 223,500 | — | — |
| 2008-11-11 | $23.29 | $24.61 | 166,200 | — | — |
| 2008-11-10 | $22.95 | $24.25 | 212,600 | — | — |
| 2008-11-07 | $23.40 | $24.72 | 209,400 | — | — |
| 2008-11-06 | $23.26 | $24.58 | 220,900 | — | — |
| 2008-11-05 | $24.76 | $26.16 | 322,400 | — | — |
| 2008-11-04 | $27.32 | $28.87 | 265,000 | — | — |
| 2008-11-03 | $26.99 | $28.52 | 181,900 | — | — |
| 2008-10-31 | $25.60 | $27.05 | 228,000 | — | — |
| 2008-10-30 | $24.75 | $26.15 | 184,200 | — | — |
| 2008-10-29 | $22.89 | $24.19 | 235,600 | — | — |
| 2008-10-28 | $22.90 | $24.20 | 531,700 | — | — |
| 2008-10-27 | $22.24 | $23.50 | 303,300 | — | — |
| 2008-10-24 | $22.55 | $23.83 | 343,500 | — | — |
| 2008-10-23 | $22.46 | $23.73 | 422,800 | — | — |
| 2008-10-22 | $24.07 | $25.43 | 465,800 | — | — |
| 2008-10-21 | $28.72 | $30.35 | 394,800 | — | — |
| 2008-10-20 | $28.91 | $30.55 | 478,600 | — | — |
| 2008-10-17 | $29.54 | $31.21 | 786,200 | — | — |
| 2008-10-16 | $29.29 | $30.95 | 342,500 | — | — |
| 2008-10-15 | $27.80 | $29.37 | 321,700 | — | — |
| 2008-10-14 | $28.99 | $30.63 | 423,500 | — | — |
| 2008-10-13 | $26.64 | $28.15 | 294,600 | — | — |
| 2008-10-10 | $25.71 | $27.17 | 577,100 | — | — |
| 2008-10-09 | $22.50 | $23.77 | 661,600 | — | — |
| 2008-10-08 | $28.02 | $29.61 | 282,200 | — | — |
| 2008-10-07 | $29.19 | $30.84 | 180,600 | — | — |
| 2008-10-06 | $30.47 | $32.20 | 225,200 | — | — |
| 2008-10-03 | $30.10 | $31.80 | 220,300 | — | — |
| 2008-10-02 | $30.00 | $31.70 | 127,900 | — | — |
| 2008-10-01 | $30.28 | $31.99 | 128,600 | — | — |
| 2008-09-30 | $29.35 | $31.01 | 295,900 | — | — |
| 2008-09-29 | $28.03 | $29.62 | 74,800 | — | — |
| 2008-09-26 | $32.06 | $33.88 | 210,600 | — | — |
| 2008-09-25 | $32.33 | $34.16 | 251,800 | — | — |
| 2008-09-24 | $31.41 | $33.19 | 255,300 | — | — |
| 2008-09-23 | $31.75 | $33.55 | 266,700 | — | — |
| 2008-09-22 | $33.33 | $35.22 | 433,900 | — | — |
| 2008-09-19 | $37.85 | $39.99 | 933,700 | — | — |
| 2008-09-18 | $32.81 | $34.67 | 1,346,600 | — | — |
| 2008-09-17 | $28.04 | $29.63 | 645,500 | — | — |
| 2008-09-16 | $28.98 | $30.62 | 933,600 | — | — |
| 2008-09-15 | $26.86 | $28.38 | 663,600 | — | — |
| 2008-09-12 | $28.08 | $29.67 | 624,400 | — | — |
| 2008-09-11 | $27.41 | $28.96 | 636,300 | — | — |
| 2008-09-10 | $27.10 | $28.63 | 673,500 | — | — |
| 2008-09-09 | $26.84 | $28.36 | 881,400 | — | — |
| 2008-09-08 | $26.53 | $28.03 | 594,800 | — | — |
| 2008-09-05 | $24.84 | $26.25 | 416,300 | — | — |
| 2008-09-04 | $23.31 | $24.63 | 398,200 | — | — |
| 2008-09-03 | $24.85 | $26.26 | 622,600 | — | — |
| 2008-09-02 | $23.51 | $24.84 | 498,900 | — | — |
| 2008-08-29 | $23.25 | $24.57 | 515,400 | — | — |
| 2008-08-28 | $23.05 | $24.36 | 512,600 | — | — |
| 2008-08-27 | $22.19 | $23.45 | 749,100 | — | — |
| 2008-08-26 | $21.62 | $22.84 | 226,400 | — | — |
| 2008-08-25 | $21.34 | $22.55 | 354,900 | — | — |
| 2008-08-22 | $22.07 | $23.32 | 356,300 | — | — |
| 2008-08-21 | $21.43 | $22.64 | 258,900 | — | — |
| 2008-08-20 | $21.72 | $22.95 | 571,000 | — | — |
| 2008-08-19 | $22.17 | $23.43 | 410,200 | — | — |
| 2008-08-18 | $23.07 | $24.38 | 375,300 | — | — |
| 2008-08-15 | $24.19 | $25.56 | 658,900 | — | — |
| 2008-08-14 | $23.58 | $24.92 | 518,600 | — | — |
| 2008-08-13 | $23.54 | $24.87 | 461,200 | — | — |
| 2008-08-12 | $24.62 | $26.01 | 569,700 | — | — |
| 2008-08-11 | $25.69 | $27.14 | 747,800 | — | — |
| 2008-08-08 | $22.90 | $24.20 | 461,300 | — | — |
| 2008-08-07 | $21.73 | $22.96 | 491,300 | — | — |
| 2008-08-06 | $22.64 | $23.92 | 396,700 | — | — |
| 2008-08-05 | $22.41 | $23.68 | 464,900 | — | — |
| 2008-08-04 | $21.19 | $22.20 | 416,200 | — | — |
| 2008-08-01 | $21.39 | $22.41 | 342,900 | — | — |
| 2008-07-31 | $20.65 | $21.63 | 495,100 | — | — |
| 2008-07-30 | $20.71 | $21.70 | 615,900 | — | — |
| 2008-07-29 | $21.06 | $22.06 | 671,100 | — | — |
| 2008-07-28 | $19.62 | $20.55 | 694,100 | — | — |
| 2008-07-25 | $21.17 | $22.18 | 504,600 | — | — |
| 2008-07-24 | $21.72 | $22.75 | 491,100 | — | — |
| 2008-07-23 | $23.18 | $24.28 | 1,144,200 | — | — |
| 2008-07-22 | $24.14 | $25.29 | 545,400 | — | — |
| 2008-07-21 | $22.95 | $24.04 | 430,600 | — | — |
| 2008-07-18 | $23.63 | $24.76 | 681,300 | — | — |
| 2008-07-17 | $23.95 | $25.09 | 679,400 | — | — |
| 2008-07-16 | $22.11 | $23.16 | 600,800 | — | — |
| 2008-07-15 | $18.95 | $19.85 | 654,800 | — | — |
| 2008-07-14 | $19.97 | $20.92 | 526,700 | — | — |
| 2008-07-11 | $22.29 | $23.35 | 308,300 | — | — |
| 2008-07-10 | $22.32 | $23.38 | 325,400 | — | — |
| 2008-07-09 | $22.07 | $23.12 | 293,800 | — | — |
| 2008-07-08 | $23.45 | $24.57 | 519,800 | — | — |
| 2008-07-07 | $21.75 | $22.79 | 846,500 | — | — |
| 2008-07-03 | $22.59 | $23.67 | 245,300 | — | — |
| 2008-07-02 | $23.25 | $24.36 | 420,900 | — | — |
| 2008-07-01 | $23.87 | $25.01 | 535,800 | — | — |
| 2008-06-30 | $23.85 | $24.99 | 425,600 | — | — |
| 2008-06-27 | $25.31 | $26.52 | 612,000 | — | — |
| 2008-06-26 | $24.89 | $26.08 | 355,500 | — | — |
| 2008-06-25 | $24.81 | $25.99 | 501,100 | — | — |
| 2008-06-24 | $24.32 | $25.48 | 688,200 | — | — |
| 2008-06-23 | $23.35 | $24.46 | 455,800 | — | — |
| 2008-06-20 | $24.29 | $25.45 | 818,300 | — | — |
| 2008-06-19 | $24.72 | $25.90 | 942,100 | — | — |
| 2008-06-18 | $25.36 | $26.57 | 367,300 | — | — |
| 2008-06-17 | $25.90 | $27.13 | 270,500 | — | — |
| 2008-06-16 | $26.70 | $27.97 | 362,300 | — | — |
| 2008-06-13 | $25.82 | $27.05 | 519,100 | — | — |
| 2008-06-12 | $26.23 | $27.48 | 298,400 | — | — |
| 2008-06-11 | $26.69 | $27.96 | 320,300 | — | — |
| 2008-06-10 | $27.88 | $29.21 | 325,500 | — | — |
| 2008-06-09 | $27.99 | $29.32 | 288,000 | — | — |
| 2008-06-06 | $28.51 | $29.87 | 341,800 | — | — |
| 2008-06-05 | $29.28 | $30.68 | 275,400 | — | — |
| 2008-06-04 | $28.59 | $29.95 | 569,100 | — | — |
| 2008-06-03 | $29.83 | $31.25 | 266,400 | — | — |
| 2008-06-02 | $30.43 | $31.88 | 106,900 | — | — |
| 2008-05-30 | $31.18 | $32.67 | 189,800 | — | — |
| 2008-05-29 | $31.51 | $33.01 | 170,200 | — | — |
| 2008-05-28 | $30.44 | $31.89 | 127,000 | — | — |
| 2008-05-27 | $30.84 | $32.31 | 150,600 | — | — |
| 2008-05-23 | $30.18 | $31.62 | 126,600 | — | — |
| 2008-05-22 | $30.57 | $32.03 | 162,600 | — | — |
| 2008-05-21 | $30.08 | $31.51 | 345,100 | — | — |
| 2008-05-20 | $30.74 | $32.20 | 223,800 | — | — |
| 2008-05-19 | $31.47 | $32.97 | 159,800 | — | — |
| 2008-05-16 | $31.65 | $33.16 | 191,800 | — | — |
| 2008-05-15 | $32.20 | $33.73 | 168,000 | — | — |
| 2008-05-14 | $31.60 | $33.11 | 281,200 | — | — |
| 2008-05-13 | $32.36 | $33.90 | 107,200 | — | — |
| 2008-05-12 | $32.49 | $34.04 | 201,000 | — | — |
| 2008-05-09 | $31.59 | $33.10 | 157,500 | — | — |
| 2008-05-08 | $31.66 | $33.17 | 230,500 | — | — |
| 2008-05-07 | $31.72 | $33.23 | 224,500 | — | — |
| 2008-05-06 | $32.49 | $34.04 | 264,900 | — | — |
| 2008-05-05 | $32.18 | $33.71 | 208,600 | — | — |
| 2008-05-02 | $32.71 | $34.27 | 223,700 | — | — |
| 2008-05-01 | $32.81 | $34.37 | 293,400 | — | — |
| 2008-04-30 | $31.72 | $33.23 | 395,900 | — | — |
| 2008-04-29 | $32.10 | $33.63 | 328,000 | — | — |
| 2008-04-28 | $32.03 | $33.56 | 341,300 | — | — |
| 2008-04-25 | $31.22 | $32.71 | 292,000 | — | — |
| 2008-04-24 | $30.58 | $32.04 | 718,600 | — | — |
| 2008-04-23 | $30.38 | $31.83 | 469,100 | — | — |
| 2008-04-22 | $31.93 | $33.45 | 557,700 | — | — |
| 2008-04-21 | $32.41 | $33.95 | 814,000 | — | — |
| 2008-04-18 | $34.90 | $36.56 | 284,400 | — | — |
| 2008-04-17 | $35.41 | $37.10 | 169,700 | — | — |
| 2008-04-16 | $34.99 | $36.66 | 226,800 | — | — |
| 2008-04-15 | $33.11 | $34.69 | 288,900 | — | — |
| 2008-04-14 | $31.88 | $33.40 | 159,200 | — | — |
| 2008-04-11 | $32.47 | $34.02 | 177,400 | — | — |
| 2008-04-10 | $33.34 | $34.93 | 208,000 | — | — |
| 2008-04-09 | $33.21 | $34.79 | 248,300 | — | — |
| 2008-04-08 | $34.01 | $35.63 | 228,600 | — | — |
| 2008-04-07 | $34.43 | $36.07 | 110,300 | — | — |
| 2008-04-04 | $34.46 | $36.10 | 179,200 | — | — |
| 2008-04-03 | $35.18 | $36.86 | 414,600 | — | — |
| 2008-04-02 | $36.20 | $37.92 | 268,600 | — | — |
| 2008-04-01 | $36.85 | $38.61 | 217,900 | — | — |
| 2008-03-31 | $34.95 | $36.62 | 174,100 | — | — |
| 2008-03-28 | $34.43 | $36.07 | 186,800 | — | — |
| 2008-03-27 | $35.46 | $37.15 | 214,500 | — | — |
| 2008-03-26 | $36.26 | $37.99 | 271,800 | — | — |
| 2008-03-25 | $37.90 | $39.71 | 249,700 | — | — |
| 2008-03-24 | $37.53 | $39.32 | 207,700 | — | — |
| 2008-03-20 | $37.09 | $38.86 | 688,600 | — | — |
| 2008-03-19 | $35.41 | $37.10 | 311,700 | — | — |
| 2008-03-18 | $35.75 | $37.45 | 313,500 | — | — |
| 2008-03-17 | $34.58 | $36.23 | 409,600 | — | — |
| 2008-03-14 | $35.13 | $36.80 | 302,500 | — | — |
| 2008-03-13 | $36.32 | $38.05 | 217,500 | — | — |
| 2008-03-12 | $34.95 | $36.62 | 266,900 | — | — |
| 2008-03-11 | $35.96 | $37.67 | 382,600 | — | — |
| 2008-03-10 | $32.96 | $34.53 | 252,400 | — | — |
| 2008-03-07 | $32.92 | $34.49 | 223,500 | — | — |
| 2008-03-06 | $32.29 | $33.83 | 232,000 | — | — |
| 2008-03-05 | $32.87 | $34.44 | 260,600 | — | — |
| 2008-03-04 | $33.40 | $34.99 | 295,400 | — | — |
| 2008-03-03 | $33.60 | $35.20 | 288,000 | — | — |
| 2008-02-29 | $33.75 | $35.36 | 186,800 | — | — |
| 2008-02-28 | $35.15 | $36.82 | 168,400 | — | — |
| 2008-02-27 | $36.57 | $38.31 | 236,400 | — | — |
| 2008-02-26 | $36.68 | $38.43 | 241,500 | — | — |
| 2008-02-25 | $35.91 | $37.62 | 255,800 | — | — |
| 2008-02-22 | $35.34 | $37.02 | 198,600 | — | — |
| 2008-02-21 | $34.47 | $36.11 | 135,400 | — | — |
| 2008-02-20 | $35.64 | $37.34 | 199,100 | — | — |
| 2008-02-19 | $34.34 | $35.98 | 225,200 | — | — |
| 2008-02-15 | $34.87 | $36.53 | 239,600 | — | — |
| 2008-02-14 | $34.80 | $36.46 | 175,100 | — | — |
| 2008-02-13 | $35.91 | $37.62 | 248,500 | — | — |
| 2008-02-12 | $35.72 | $37.42 | 208,100 | — | — |
| 2008-02-11 | $35.23 | $36.91 | 256,800 | — | — |
| 2008-02-08 | $36.50 | $38.24 | 186,900 | — | — |
| 2008-02-07 | $36.73 | $38.48 | 188,100 | — | — |
| 2008-02-06 | $35.65 | $37.35 | 158,900 | — | — |
| 2008-02-05 | $35.66 | $37.36 | 262,300 | — | — |
| 2008-02-04 | $36.96 | $38.53 | 247,100 | — | — |
| 2008-02-01 | $38.90 | $40.55 | 198,000 | — | — |
| 2008-01-31 | $38.04 | $39.66 | 393,400 | — | — |
| 2008-01-30 | $36.96 | $38.53 | 443,900 | — | — |
| 2008-01-29 | $36.41 | $37.96 | 276,000 | — | — |
| 2008-01-28 | $35.53 | $37.04 | 371,600 | — | — |
| 2008-01-25 | $33.66 | $35.09 | 539,400 | — | — |
| 2008-01-24 | $34.10 | $35.55 | 610,500 | — | — |
| 2008-01-23 | $31.92 | $33.28 | 991,900 | — | — |
| 2008-01-22 | $30.06 | $31.34 | 461,200 | — | — |
| 2008-01-18 | $29.91 | $31.18 | 357,200 | — | — |
| 2008-01-17 | $30.62 | $31.92 | 338,700 | — | — |
| 2008-01-16 | $31.46 | $32.80 | 301,100 | — | — |
| 2008-01-15 | $30.70 | $32.01 | 306,300 | — | — |
| 2008-01-14 | $31.42 | $32.76 | 161,200 | — | — |
| 2008-01-11 | $31.38 | $32.72 | 272,000 | — | — |
| 2008-01-10 | $31.80 | $33.15 | 294,400 | — | — |
| 2008-01-09 | $30.58 | $31.88 | 257,800 | — | — |
| 2008-01-08 | $29.83 | $31.10 | 259,600 | — | — |
| 2008-01-07 | $31.77 | $33.12 | 241,300 | — | — |
| 2008-01-04 | $30.80 | $32.11 | 202,100 | — | — |
| 2008-01-03 | $31.93 | $33.29 | 198,400 | — | — |
| 2008-01-02 | $32.29 | $33.66 | 227,100 | — | — |