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
- 1999-04-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $19.10 | $24.60 | 64,400 |
| 2008-12-30 | $19.50 | $25.12 | 16,100 |
| 2008-12-29 | $18.80 | $24.22 | 17,700 |
| 2008-12-26 | $19.06 | $24.55 | 45,200 |
| 2008-12-24 | $18.70 | $24.09 | 9,600 |
| 2008-12-23 | $18.70 | $24.09 | 24,000 |
| 2008-12-22 | $18.45 | $23.76 | 19,100 |
| 2008-12-19 | $19.11 | $24.61 | 15,800 |
| 2008-12-18 | $19.10 | $24.60 | 17,700 |
| 2008-12-17 | $19.70 | $25.37 | 27,600 |
| 2008-12-16 | $19.65 | $25.31 | 22,200 |
| 2008-12-15 | $18.45 | $23.76 | 46,100 |
| 2008-12-12 | $18.05 | $23.25 | 50,900 |
| 2008-12-11 | $17.90 | $23.06 | 184,400 |
| 2008-12-10 | $17.95 | $23.12 | 37,100 |
| 2008-12-09 | $17.70 | $22.80 | 20,400 |
| 2008-12-08 | $17.05 | $21.96 | 25,500 |
| 2008-12-05 | $16.45 | $21.19 | 39,300 |
| 2008-12-04 | $16.50 | $21.25 | 23,300 |
| 2008-12-03 | $16.83 | $21.68 | 15,900 |
| 2008-12-02 | $15.81 | $20.36 | 36,500 |
| 2008-12-01 | $15.48 | $19.94 | 15,000 |
| 2008-11-28 | $16.88 | $21.74 | 11,400 |
| 2008-11-26 | $17.50 | $22.54 | 16,400 |
| 2008-11-25 | $17.30 | $22.28 | 52,400 |
| 2008-11-24 | $17.85 | $22.99 | 26,700 |
| 2008-11-21 | $16.35 | $21.06 | 39,000 |
| 2008-11-20 | $16.47 | $21.21 | 34,900 |
| 2008-11-19 | $17.50 | $22.54 | 41,600 |
| 2008-11-18 | $17.82 | $22.95 | 48,500 |
| 2008-11-17 | $17.55 | $22.61 | 20,700 |
| 2008-11-14 | $18.35 | $23.64 | 14,600 |
| 2008-11-13 | $18.40 | $23.70 | 42,600 |
| 2008-11-12 | $16.61 | $21.39 | 6,600 |
| 2008-11-11 | $17.20 | $22.15 | 19,000 |
| 2008-11-10 | $17.40 | $22.41 | 15,600 |
| 2008-11-07 | $18.10 | $23.31 | 19,300 |
| 2008-11-06 | $17.30 | $22.28 | 17,500 |
| 2008-11-05 | $17.80 | $22.93 | 5,500 |
| 2008-11-04 | $17.65 | $22.73 | 14,400 |
| 2008-11-03 | $17.04 | $21.95 | 5,800 |
| 2008-10-31 | $17.45 | $22.48 | 9,200 |
| 2008-10-30 | $17.64 | $22.72 | 26,900 |
| 2008-10-29 | $17.75 | $22.86 | 13,300 |
| 2008-10-28 | $16.61 | $21.39 | 48,200 |
| 2008-10-27 | $15.95 | $20.54 | 20,300 |
| 2008-10-24 | $16.00 | $20.61 | 15,100 |
| 2008-10-23 | $16.90 | $21.77 | 16,500 |
| 2008-10-22 | $16.51 | $21.27 | 31,600 |
| 2008-10-21 | $17.85 | $22.99 | 5,800 |
| 2008-10-20 | $18.30 | $23.57 | 11,800 |
| 2008-10-17 | $17.55 | $22.61 | 23,100 |
| 2008-10-16 | $18.51 | $23.84 | 25,300 |
| 2008-10-15 | $17.26 | $22.23 | 8,700 |
| 2008-10-14 | $18.10 | $23.31 | 14,200 |
| 2008-10-13 | $18.20 | $23.44 | 23,700 |
| 2008-10-10 | $16.00 | $20.61 | 45,800 |
| 2008-10-09 | $16.69 | $21.50 | 47,700 |
| 2008-10-08 | $17.47 | $22.50 | 37,600 |
| 2008-10-07 | $17.03 | $21.94 | 32,400 |
| 2008-10-06 | $17.50 | $22.54 | 45,000 |
| 2008-10-03 | $19.11 | $24.61 | 13,500 |
| 2008-10-02 | $19.50 | $25.12 | 15,500 |
| 2008-10-01 | $20.15 | $25.95 | 11,800 |
| 2008-09-30 | $20.25 | $26.08 | 21,700 |
| 2008-09-29 | $18.65 | $24.02 | 16,000 |
| 2008-09-26 | $21.05 | $27.11 | 25,600 |
| 2008-09-25 | $21.51 | $27.71 | 9,200 |
| 2008-09-24 | $21.60 | $27.82 | 31,700 |
| 2008-09-23 | $22.65 | $29.17 | 13,200 |
| 2008-09-22 | $22.75 | $29.30 | 7,600 |
| 2008-09-19 | $23.60 | $30.40 | 16,100 |
| 2008-09-18 | $22.10 | $28.47 | 27,400 |
| 2008-09-17 | $21.66 | $27.90 | 31,600 |
| 2008-09-16 | $22.45 | $28.92 | 14,500 |
| 2008-09-15 | $22.95 | $29.56 | 31,700 |
| 2008-09-12 | $23.15 | $29.82 | 15,800 |
| 2008-09-11 | $22.65 | $29.17 | 20,600 |
| 2008-09-10 | $22.75 | $29.30 | 29,300 |
| 2008-09-09 | $22.44 | $28.90 | 15,000 |
| 2008-09-08 | $22.80 | $29.37 | 16,700 |
| 2008-09-05 | $22.75 | $29.30 | 15,100 |
| 2008-09-04 | $22.88 | $29.47 | 13,200 |
| 2008-09-03 | $24.35 | $31.36 | 49,700 |
| 2008-09-02 | $24.85 | $32.01 | 2,500 |
| 2008-08-29 | $24.30 | $31.30 | 15,700 |
| 2008-08-28 | $24.35 | $31.36 | 12,100 |
| 2008-08-27 | $23.60 | $30.40 | 24,100 |
| 2008-08-26 | $23.50 | $30.27 | 19,700 |
| 2008-08-25 | $23.06 | $29.70 | 10,600 |
| 2008-08-22 | $23.66 | $30.48 | 21,300 |
| 2008-08-21 | $23.10 | $29.75 | 13,300 |
| 2008-08-20 | $23.20 | $29.88 | 23,300 |
| 2008-08-19 | $22.95 | $29.56 | 6,100 |
| 2008-08-18 | $24.10 | $31.04 | 11,300 |
| 2008-08-15 | $24.15 | $31.11 | 9,600 |
| 2008-08-14 | $24.05 | $30.98 | 3,400 |
| 2008-08-13 | $24.15 | $31.11 | 14,000 |
| 2008-08-12 | $24.10 | $31.04 | 8,100 |
| 2008-08-11 | $24.45 | $31.49 | 9,700 |
| 2008-08-08 | $24.45 | $31.49 | 9,600 |
| 2008-08-07 | $24.35 | $31.36 | 5,300 |
| 2008-08-06 | $24.60 | $31.69 | 19,700 |
| 2008-08-05 | $24.30 | $31.30 | 21,200 |
| 2008-08-04 | $23.10 | $29.75 | 16,100 |
| 2008-08-01 | $22.85 | $29.43 | 9,400 |
| 2008-07-31 | $23.29 | $30.00 | 23,100 |
| 2008-07-30 | $22.20 | $28.59 | 9,400 |
| 2008-07-29 | $21.95 | $28.27 | 8,400 |
| 2008-07-28 | $22.05 | $28.40 | 4,500 |
| 2008-07-25 | $22.15 | $28.53 | 9,600 |
| 2008-07-24 | $22.00 | $28.34 | 8,700 |
| 2008-07-23 | $22.69 | $29.23 | 6,100 |
| 2008-07-22 | $22.20 | $28.59 | 8,100 |
| 2008-07-21 | $23.00 | $29.63 | 7,900 |
| 2008-07-18 | $23.10 | $29.75 | 12,200 |
| 2008-07-17 | $22.25 | $28.66 | 6,200 |
| 2008-07-16 | $21.60 | $27.82 | 9,500 |
| 2008-07-15 | $20.80 | $26.79 | 9,100 |
| 2008-07-14 | $21.40 | $27.56 | 3,100 |
| 2008-07-11 | $21.15 | $27.24 | 6,600 |
| 2008-07-10 | $21.30 | $27.44 | 4,200 |
| 2008-07-09 | $22.00 | $28.34 | 20,300 |
| 2008-07-08 | $22.00 | $28.34 | 20,100 |
| 2008-07-07 | $21.85 | $28.14 | 13,400 |
| 2008-07-03 | $22.10 | $28.47 | 20,200 |
| 2008-07-02 | $21.65 | $27.89 | 17,200 |
| 2008-07-01 | $22.40 | $28.85 | 15,000 |
| 2008-06-30 | $23.20 | $29.88 | 13,900 |
| 2008-06-27 | $23.10 | $29.75 | 8,900 |
| 2008-06-26 | $23.25 | $29.95 | 10,100 |
| 2008-06-25 | $23.97 | $30.87 | 12,600 |
| 2008-06-24 | $23.45 | $30.20 | 7,500 |
| 2008-06-23 | $23.00 | $29.63 | 0 |
| 2008-06-20 | $23.00 | $29.63 | 22,100 |
| 2008-06-19 | $23.60 | $30.40 | 27,100 |
| 2008-06-18 | $23.90 | $30.78 | 6,900 |
| 2008-06-17 | $24.55 | $31.62 | 6,800 |
| 2008-06-16 | $25.90 | $33.36 | 8,500 |
| 2008-06-13 | $25.90 | $33.36 | 5,100 |
| 2008-06-12 | $26.15 | $33.68 | 15,900 |
| 2008-06-11 | $26.15 | $33.68 | 8,200 |
| 2008-06-10 | $26.45 | $34.07 | 12,000 |
| 2008-06-09 | $26.30 | $33.88 | 15,200 |
| 2008-06-06 | $26.70 | $34.39 | 7,700 |
| 2008-06-05 | $27.80 | $35.81 | 8,000 |
| 2008-06-04 | $27.90 | $35.94 | 9,300 |
| 2008-06-03 | $27.70 | $35.68 | 23,100 |
| 2008-06-02 | $27.50 | $35.42 | 3,600 |
| 2008-05-30 | $28.28 | $36.43 | 12,500 |
| 2008-05-29 | $27.63 | $35.59 | 12,300 |
| 2008-05-28 | $27.60 | $35.55 | 4,700 |
| 2008-05-27 | $27.40 | $35.29 | 4,400 |
| 2008-05-23 | $27.86 | $35.89 | 31,800 |
| 2008-05-22 | $27.81 | $35.82 | 5,600 |
| 2008-05-21 | $27.45 | $35.36 | 7,600 |
| 2008-05-20 | $27.70 | $35.68 | 5,900 |
| 2008-05-19 | $27.75 | $35.74 | 6,400 |
| 2008-05-16 | $27.90 | $35.94 | 23,900 |
| 2008-05-15 | $28.00 | $36.07 | 8,300 |
| 2008-05-14 | $28.20 | $36.32 | 13,600 |
| 2008-05-13 | $27.80 | $35.81 | 2,600 |
| 2008-05-12 | $28.15 | $36.26 | 7,000 |
| 2008-05-09 | $27.48 | $35.40 | 9,300 |
| 2008-05-08 | $27.70 | $35.68 | 3,400 |
| 2008-05-07 | $28.00 | $36.07 | 6,300 |
| 2008-05-06 | $27.80 | $35.81 | 24,400 |
| 2008-05-05 | $27.19 | $35.02 | 3,600 |
| 2008-05-02 | $26.90 | $34.65 | 9,900 |
| 2008-05-01 | $26.75 | $34.46 | 25,500 |
| 2008-04-30 | $26.65 | $34.33 | 25,400 |
| 2008-04-29 | $26.55 | $34.20 | 12,000 |
| 2008-04-28 | $26.40 | $34.00 | 12,300 |
| 2008-04-25 | $26.78 | $34.49 | 5,000 |
| 2008-04-24 | $26.70 | $34.39 | 9,700 |
| 2008-04-23 | $27.45 | $35.36 | 6,200 |
| 2008-04-22 | $27.45 | $35.36 | 6,800 |
| 2008-04-21 | $27.30 | $35.16 | 7,700 |
| 2008-04-18 | $27.75 | $34.49 | 4,500 |
| 2008-04-17 | $27.70 | $34.43 | 15,500 |
| 2008-04-16 | $28.85 | $35.86 | 24,200 |
| 2008-04-15 | $27.80 | $34.55 | 6,800 |
| 2008-04-14 | $27.75 | $34.49 | 11,700 |
| 2008-04-11 | $28.25 | $35.11 | 4,000 |
| 2008-04-10 | $28.25 | $35.11 | 3,400 |
| 2008-04-09 | $28.20 | $35.05 | 14,200 |
| 2008-04-08 | $28.10 | $34.92 | 18,500 |
| 2008-04-07 | $27.85 | $34.61 | 8,100 |
| 2008-04-04 | $27.58 | $34.28 | 3,000 |
| 2008-04-03 | $27.40 | $34.05 | 6,300 |
| 2008-04-02 | $27.45 | $34.12 | 7,200 |
| 2008-04-01 | $27.05 | $33.62 | 8,400 |
| 2008-03-31 | $26.30 | $32.69 | 7,400 |
| 2008-03-28 | $26.70 | $33.18 | 4,400 |
| 2008-03-27 | $26.80 | $33.31 | 26,200 |
| 2008-03-26 | $26.70 | $33.18 | 13,400 |
| 2008-03-25 | $26.40 | $32.81 | 13,300 |
| 2008-03-24 | $25.85 | $32.13 | 14,900 |
| 2008-03-20 | $25.50 | $31.69 | 6,700 |
| 2008-03-19 | $25.85 | $32.13 | 6,100 |
| 2008-03-18 | $26.55 | $33.00 | 9,800 |
| 2008-03-17 | $26.25 | $32.62 | 16,100 |
| 2008-03-14 | $27.25 | $33.87 | 102,700 |
| 2008-03-13 | $27.90 | $34.68 | 4,400 |
| 2008-03-12 | $27.20 | $33.81 | 9,900 |
| 2008-03-11 | $26.70 | $33.18 | 13,400 |
| 2008-03-10 | $26.30 | $32.69 | 20,200 |
| 2008-03-07 | $26.45 | $32.87 | 52,300 |
| 2008-03-06 | $26.40 | $32.81 | 6,600 |
| 2008-03-05 | $25.85 | $32.13 | 15,800 |
| 2008-03-04 | $24.90 | $30.95 | 13,000 |
| 2008-03-03 | $25.70 | $31.94 | 15,200 |
| 2008-02-29 | $25.65 | $31.88 | 5,100 |
| 2008-02-28 | $26.25 | $32.62 | 9,000 |
| 2008-02-27 | $26.50 | $32.94 | 20,200 |
| 2008-02-26 | $29.15 | $36.23 | 9,200 |
| 2008-02-25 | $28.85 | $35.86 | 19,100 |
| 2008-02-22 | $28.10 | $34.92 | 9,700 |
| 2008-02-21 | $28.05 | $34.86 | 5,600 |
| 2008-02-20 | $28.41 | $35.31 | 11,000 |
| 2008-02-19 | $28.35 | $35.23 | 10,600 |
| 2008-02-15 | $28.05 | $34.86 | 8,600 |
| 2008-02-14 | $27.70 | $34.43 | 6,900 |
| 2008-02-13 | $28.15 | $34.99 | 9,400 |
| 2008-02-12 | $26.80 | $33.31 | 19,400 |
| 2008-02-11 | $26.05 | $32.38 | 9,200 |
| 2008-02-08 | $26.30 | $32.69 | 149,100 |
| 2008-02-07 | $26.60 | $33.06 | 23,800 |
| 2008-02-06 | $26.95 | $33.49 | 333,600 |
| 2008-02-05 | $27.45 | $34.12 | 13,500 |
| 2008-02-04 | $28.69 | $35.66 | 16,100 |
| 2008-02-01 | $28.70 | $35.67 | 11,900 |
| 2008-01-31 | $28.55 | $35.48 | 10,300 |
| 2008-01-30 | $27.90 | $34.68 | 6,800 |
| 2008-01-29 | $28.70 | $35.67 | 45,000 |
| 2008-01-28 | $27.90 | $34.68 | 9,100 |
| 2008-01-25 | $27.75 | $34.49 | 15,300 |
| 2008-01-24 | $28.55 | $35.48 | 10,200 |
| 2008-01-23 | $27.40 | $34.05 | 34,400 |
| 2008-01-22 | $27.26 | $33.88 | 19,400 |
| 2008-01-18 | $29.30 | $36.42 | 20,400 |
| 2008-01-17 | $29.60 | $36.79 | 12,300 |
| 2008-01-16 | $29.90 | $37.16 | 9,600 |
| 2008-01-15 | $30.50 | $37.91 | 8,700 |
| 2008-01-14 | $31.31 | $38.91 | 48,400 |
| 2008-01-11 | $30.90 | $38.40 | 42,200 |
| 2008-01-10 | $31.50 | $39.15 | 13,500 |
| 2008-01-09 | $31.50 | $39.15 | 11,500 |
| 2008-01-08 | $31.85 | $39.58 | 16,400 |
| 2008-01-07 | $31.90 | $39.65 | 8,500 |
| 2008-01-04 | $31.95 | $39.71 | 11,600 |
| 2008-01-03 | $31.90 | $39.65 | 11,800 |
| 2008-01-02 | $32.06 | $39.85 | 8,900 |