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
- 1980-03-17 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 | $20.93 | $44.60 | 953,000 | — | — |
| 2008-12-30 | $20.12 | $42.88 | 514,400 | — | — |
| 2008-12-29 | $19.45 | $41.45 | 631,800 | — | — |
| 2008-12-26 | $19.63 | $41.83 | 271,200 | — | — |
| 2008-12-24 | $19.50 | $41.56 | 228,100 | — | — |
| 2008-12-23 | $19.13 | $40.77 | 672,000 | — | — |
| 2008-12-22 | $20.12 | $42.88 | 1,186,700 | — | — |
| 2008-12-19 | $19.98 | $42.58 | 2,006,700 | — | — |
| 2008-12-18 | $20.25 | $43.16 | 1,782,300 | — | — |
| 2008-12-17 | $19.73 | $42.05 | 1,071,800 | — | — |
| 2008-12-16 | $20.00 | $42.62 | 959,300 | — | — |
| 2008-12-15 | $18.33 | $39.06 | 603,100 | — | — |
| 2008-12-12 | $18.63 | $39.70 | 1,018,400 | — | — |
| 2008-12-11 | $17.99 | $38.34 | 1,075,000 | — | — |
| 2008-12-10 | $19.06 | $40.62 | 1,003,600 | — | — |
| 2008-12-09 | $18.36 | $39.13 | 1,385,100 | — | — |
| 2008-12-08 | $19.77 | $42.13 | 1,203,700 | — | — |
| 2008-12-05 | $19.81 | $42.22 | 1,510,100 | — | — |
| 2008-12-04 | $18.84 | $40.15 | 914,500 | — | — |
| 2008-12-03 | $19.36 | $41.26 | 1,256,200 | — | — |
| 2008-12-02 | $18.48 | $39.38 | 1,531,900 | — | — |
| 2008-12-01 | $17.97 | $38.30 | 1,268,500 | — | — |
| 2008-11-28 | $21.73 | $46.31 | 524,100 | — | — |
| 2008-11-26 | $21.02 | $44.80 | 1,182,300 | — | — |
| 2008-11-25 | $20.47 | $43.62 | 1,495,500 | — | — |
| 2008-11-24 | $19.95 | $42.52 | 1,460,800 | — | — |
| 2008-11-21 | $17.10 | $36.44 | 1,855,600 | — | — |
| 2008-11-20 | $16.10 | $34.31 | 1,396,100 | — | — |
| 2008-11-19 | $17.05 | $36.34 | 1,147,600 | — | — |
| 2008-11-18 | $18.11 | $38.59 | 1,122,700 | — | — |
| 2008-11-17 | $18.15 | $38.68 | 927,700 | — | — |
| 2008-11-14 | $17.99 | $38.34 | 919,200 | — | — |
| 2008-11-13 | $18.74 | $39.94 | 1,129,100 | — | — |
| 2008-11-12 | $17.39 | $37.06 | 847,700 | — | — |
| 2008-11-11 | $18.63 | $39.70 | 938,000 | — | — |
| 2008-11-10 | $18.41 | $39.23 | 976,900 | — | — |
| 2008-11-07 | $19.61 | $41.79 | 971,100 | — | — |
| 2008-11-06 | $20.00 | $42.62 | 2,348,100 | — | — |
| 2008-11-05 | $20.78 | $44.28 | 915,900 | — | — |
| 2008-11-04 | $22.48 | $47.23 | 1,377,500 | — | — |
| 2008-11-03 | $22.88 | $48.07 | 578,700 | — | — |
| 2008-10-31 | $22.06 | $46.34 | 913,800 | — | — |
| 2008-10-30 | $21.19 | $44.52 | 935,800 | — | — |
| 2008-10-29 | $21.01 | $44.14 | 1,567,900 | — | — |
| 2008-10-28 | $20.94 | $43.99 | 1,170,400 | — | — |
| 2008-10-27 | $18.40 | $38.65 | 1,239,700 | — | — |
| 2008-10-24 | $18.90 | $39.71 | 1,592,900 | — | — |
| 2008-10-23 | $19.21 | $40.36 | 1,463,200 | — | — |
| 2008-10-22 | $19.50 | $40.97 | 1,276,700 | — | — |
| 2008-10-21 | $21.00 | $44.12 | 1,309,000 | — | — |
| 2008-10-20 | $21.65 | $45.48 | 2,349,500 | — | — |
| 2008-10-17 | $20.19 | $42.42 | 1,732,500 | — | — |
| 2008-10-16 | $20.03 | $42.08 | 2,200,300 | — | — |
| 2008-10-15 | $18.84 | $39.58 | 1,504,500 | — | — |
| 2008-10-14 | $19.34 | $40.63 | 1,884,000 | — | — |
| 2008-10-13 | $18.68 | $39.24 | 1,419,600 | — | — |
| 2008-10-10 | $16.86 | $35.42 | 2,136,900 | — | — |
| 2008-10-09 | $15.72 | $33.02 | 2,279,300 | — | — |
| 2008-10-08 | $16.48 | $34.62 | 886,200 | — | — |
| 2008-10-07 | $18.68 | $39.24 | 1,056,100 | — | — |
| 2008-10-06 | $19.94 | $41.89 | 1,113,200 | — | — |
| 2008-10-03 | $21.88 | $45.97 | 689,900 | — | — |
| 2008-10-02 | $23.65 | $49.68 | 893,800 | — | — |
| 2008-10-01 | $24.21 | $50.86 | 1,136,300 | — | — |
| 2008-09-30 | $19.95 | $41.91 | 1,249,300 | — | — |
| 2008-09-29 | $19.40 | $40.76 | 874,000 | — | — |
| 2008-09-26 | $23.40 | $49.16 | 757,600 | — | — |
| 2008-09-25 | $22.44 | $47.14 | 936,300 | — | — |
| 2008-09-24 | $22.18 | $46.60 | 999,900 | — | — |
| 2008-09-23 | $23.29 | $48.93 | 998,200 | — | — |
| 2008-09-22 | $24.34 | $51.13 | 1,235,900 | — | — |
| 2008-09-19 | $25.92 | $54.45 | 5,264,500 | — | — |
| 2008-09-18 | $23.86 | $50.13 | 5,751,800 | — | — |
| 2008-09-17 | $20.33 | $42.71 | 3,114,200 | — | — |
| 2008-09-16 | $21.91 | $46.03 | 3,372,000 | — | — |
| 2008-09-15 | $20.11 | $42.25 | 3,511,500 | — | — |
| 2008-09-12 | $20.71 | $43.51 | 3,978,400 | — | — |
| 2008-09-11 | $19.35 | $40.65 | 3,296,200 | — | — |
| 2008-09-10 | $18.58 | $39.03 | 2,301,200 | — | — |
| 2008-09-09 | $18.81 | $39.52 | 3,764,300 | — | — |
| 2008-09-08 | $19.15 | $40.23 | 3,819,400 | — | — |
| 2008-09-05 | $18.45 | $38.76 | 1,912,500 | — | — |
| 2008-09-04 | $17.91 | $37.63 | 1,429,000 | — | — |
| 2008-09-03 | $18.81 | $39.52 | 1,599,400 | — | — |
| 2008-09-02 | $18.09 | $38.00 | 1,334,300 | — | — |
| 2008-08-29 | $17.50 | $36.76 | 729,500 | — | — |
| 2008-08-28 | $17.45 | $36.66 | 1,521,800 | — | — |
| 2008-08-27 | $16.94 | $35.59 | 1,003,900 | — | — |
| 2008-08-26 | $16.72 | $35.13 | 1,020,900 | — | — |
| 2008-08-25 | $16.60 | $34.87 | 821,600 | — | — |
| 2008-08-22 | $17.20 | $36.13 | 1,215,600 | — | — |
| 2008-08-21 | $16.76 | $35.21 | 988,500 | — | — |
| 2008-08-20 | $16.97 | $35.65 | 1,098,000 | — | — |
| 2008-08-19 | $17.21 | $36.15 | 1,336,200 | — | — |
| 2008-08-18 | $17.66 | $37.10 | 1,391,800 | — | — |
| 2008-08-15 | $18.28 | $38.40 | 1,452,600 | — | — |
| 2008-08-14 | $17.94 | $37.69 | 1,931,700 | — | — |
| 2008-08-13 | $17.64 | $37.06 | 2,821,600 | — | — |
| 2008-08-12 | $18.99 | $39.89 | 3,266,400 | — | — |
| 2008-08-11 | $19.43 | $40.82 | 2,460,200 | — | — |
| 2008-08-08 | $18.27 | $38.38 | 2,120,100 | — | — |
| 2008-08-07 | $17.17 | $36.07 | 2,130,500 | — | — |
| 2008-08-06 | $17.97 | $37.75 | 1,660,400 | — | — |
| 2008-08-05 | $18.07 | $37.96 | 2,693,600 | — | — |
| 2008-08-04 | $17.03 | $35.10 | 2,023,100 | — | — |
| 2008-08-01 | $16.96 | $34.96 | 1,552,300 | — | — |
| 2008-07-31 | $16.69 | $34.40 | 1,789,400 | — | — |
| 2008-07-30 | $16.87 | $34.77 | 2,660,200 | — | — |
| 2008-07-29 | $17.01 | $35.06 | 3,139,900 | — | — |
| 2008-07-28 | $15.53 | $32.01 | 2,960,200 | — | — |
| 2008-07-25 | $16.39 | $33.79 | 2,835,000 | — | — |
| 2008-07-24 | $16.69 | $34.40 | 4,337,500 | — | — |
| 2008-07-23 | $18.82 | $38.79 | 3,544,200 | — | — |
| 2008-07-22 | $18.46 | $38.05 | 3,399,000 | — | — |
| 2008-07-21 | $17.15 | $35.35 | 3,110,800 | — | — |
| 2008-07-18 | $17.44 | $35.95 | 3,854,100 | — | — |
| 2008-07-17 | $17.44 | $35.95 | 4,742,700 | — | — |
| 2008-07-16 | $16.28 | $33.56 | 4,432,400 | — | — |
| 2008-07-15 | $14.85 | $30.61 | 6,329,500 | — | — |
| 2008-07-14 | $15.26 | $31.46 | 6,728,200 | — | — |
| 2008-07-11 | $17.40 | $35.87 | 3,664,200 | — | — |
| 2008-07-10 | $17.21 | $35.48 | 3,822,500 | — | — |
| 2008-07-09 | $17.78 | $36.65 | 2,903,600 | — | — |
| 2008-07-08 | $18.52 | $38.18 | 4,427,700 | — | — |
| 2008-07-07 | $17.14 | $35.33 | 5,531,400 | — | — |
| 2008-07-03 | $17.98 | $37.06 | 1,974,800 | — | — |
| 2008-07-02 | $18.93 | $39.02 | 2,376,100 | — | — |
| 2008-07-01 | $19.55 | $40.30 | 3,708,400 | — | — |
| 2008-06-30 | $19.29 | $39.76 | 2,833,600 | — | — |
| 2008-06-27 | $19.66 | $40.53 | 2,867,500 | — | — |
| 2008-06-26 | $20.00 | $41.23 | 3,922,700 | — | — |
| 2008-06-25 | $20.70 | $42.67 | 3,241,000 | — | — |
| 2008-06-24 | $20.65 | $42.57 | 3,386,400 | — | — |
| 2008-06-23 | $20.47 | $42.20 | 2,769,600 | — | — |
| 2008-06-20 | $20.95 | $43.18 | 4,529,300 | — | — |
| 2008-06-19 | $21.07 | $43.43 | 4,992,500 | — | — |
| 2008-06-18 | $21.32 | $43.95 | 7,618,200 | — | — |
| 2008-06-17 | $23.63 | $48.71 | 1,413,900 | — | — |
| 2008-06-16 | $24.45 | $50.40 | 1,601,100 | — | — |
| 2008-06-13 | $23.91 | $49.29 | 2,590,800 | — | — |
| 2008-06-12 | $24.04 | $49.55 | 1,624,700 | — | — |
| 2008-06-11 | $24.18 | $49.84 | 2,070,600 | — | — |
| 2008-06-10 | $25.18 | $51.90 | 1,291,400 | — | — |
| 2008-06-09 | $24.91 | $51.35 | 1,501,900 | — | — |
| 2008-06-06 | $25.44 | $52.44 | 1,980,400 | — | — |
| 2008-06-05 | $26.48 | $54.58 | 1,157,800 | — | — |
| 2008-06-04 | $26.20 | $54.01 | 969,400 | — | — |
| 2008-06-03 | $26.50 | $54.63 | 1,132,300 | — | — |
| 2008-06-02 | $26.68 | $55.00 | 1,245,100 | — | — |
| 2008-05-30 | $27.31 | $56.29 | 923,000 | — | — |
| 2008-05-29 | $27.45 | $56.58 | 1,365,000 | — | — |
| 2008-05-28 | $27.21 | $56.09 | 1,400,500 | — | — |
| 2008-05-27 | $28.24 | $58.21 | 631,200 | — | — |
| 2008-05-23 | $27.96 | $57.63 | 874,600 | — | — |
| 2008-05-22 | $28.29 | $58.31 | 1,295,500 | — | — |
| 2008-05-21 | $27.58 | $56.85 | 1,015,100 | — | — |
| 2008-05-20 | $27.92 | $57.55 | 646,600 | — | — |
| 2008-05-19 | $28.36 | $58.46 | 850,400 | — | — |
| 2008-05-16 | $28.81 | $59.39 | 741,600 | — | — |
| 2008-05-15 | $29.23 | $60.25 | 863,600 | — | — |
| 2008-05-14 | $28.83 | $59.43 | 856,100 | — | — |
| 2008-05-13 | $28.35 | $58.44 | 867,000 | — | — |
| 2008-05-12 | $28.29 | $58.31 | 853,300 | — | — |
| 2008-05-09 | $27.30 | $56.27 | 922,800 | — | — |
| 2008-05-08 | $27.53 | $56.75 | 560,100 | — | — |
| 2008-05-07 | $27.63 | $56.95 | 557,800 | — | — |
| 2008-05-06 | $28.37 | $58.48 | 458,700 | — | — |
| 2008-05-05 | $28.31 | $58.36 | 650,700 | — | — |
| 2008-05-02 | $28.97 | $59.06 | 1,077,400 | — | — |
| 2008-05-01 | $29.06 | $59.24 | 1,181,900 | — | — |
| 2008-04-30 | $28.27 | $57.63 | 811,300 | — | — |
| 2008-04-29 | $28.21 | $57.51 | 719,600 | — | — |
| 2008-04-28 | $28.39 | $57.87 | 651,500 | — | — |
| 2008-04-25 | $27.99 | $57.06 | 857,400 | — | — |
| 2008-04-24 | $27.65 | $56.37 | 1,083,900 | — | — |
| 2008-04-23 | $26.40 | $53.82 | 1,268,500 | — | — |
| 2008-04-22 | $26.87 | $54.78 | 1,062,100 | — | — |
| 2008-04-21 | $26.78 | $54.59 | 862,200 | — | — |
| 2008-04-18 | $27.44 | $55.94 | 900,500 | — | — |
| 2008-04-17 | $27.65 | $56.37 | 1,004,800 | — | — |
| 2008-04-16 | $27.11 | $55.27 | 836,200 | — | — |
| 2008-04-15 | $25.91 | $52.82 | 792,200 | — | — |
| 2008-04-14 | $25.26 | $51.49 | 969,100 | — | — |
| 2008-04-11 | $25.99 | $52.98 | 1,193,800 | — | — |
| 2008-04-10 | $26.66 | $54.35 | 1,089,100 | — | — |
| 2008-04-09 | $26.65 | $54.33 | 721,500 | — | — |
| 2008-04-08 | $27.23 | $55.51 | 1,065,600 | — | — |
| 2008-04-07 | $27.96 | $57.00 | 816,400 | — | — |
| 2008-04-04 | $27.71 | $56.49 | 1,246,000 | — | — |
| 2008-04-03 | $28.01 | $57.10 | 1,162,500 | — | — |
| 2008-04-02 | $27.94 | $56.96 | 946,600 | — | — |
| 2008-04-01 | $27.82 | $56.71 | 945,800 | — | — |
| 2008-03-31 | $26.63 | $54.29 | 923,500 | — | — |
| 2008-03-28 | $26.34 | $53.70 | 909,100 | — | — |
| 2008-03-27 | $26.73 | $54.49 | 1,124,600 | — | — |
| 2008-03-26 | $27.04 | $55.12 | 684,900 | — | — |
| 2008-03-25 | $28.04 | $57.16 | 969,300 | — | — |
| 2008-03-24 | $27.83 | $56.73 | 1,268,800 | — | — |
| 2008-03-20 | $27.97 | $57.02 | 1,230,800 | — | — |
| 2008-03-19 | $26.54 | $54.10 | 1,395,000 | — | — |
| 2008-03-18 | $26.71 | $54.45 | 1,549,900 | — | — |
| 2008-03-17 | $25.78 | $52.55 | 1,915,900 | — | — |
| 2008-03-14 | $25.63 | $52.25 | 2,006,400 | — | — |
| 2008-03-13 | $26.19 | $53.39 | 1,574,200 | — | — |
| 2008-03-12 | $25.51 | $52.00 | 1,231,000 | — | — |
| 2008-03-11 | $25.79 | $52.57 | 1,469,400 | — | — |
| 2008-03-10 | $24.10 | $49.13 | 1,145,700 | — | — |
| 2008-03-07 | $24.22 | $49.37 | 1,456,000 | — | — |
| 2008-03-06 | $23.94 | $48.80 | 1,010,400 | — | — |
| 2008-03-05 | $24.37 | $49.68 | 1,124,900 | — | — |
| 2008-03-04 | $24.59 | $50.13 | 2,289,900 | — | — |
| 2008-03-03 | $24.78 | $50.52 | 1,142,500 | — | — |
| 2008-02-29 | $24.92 | $50.80 | 1,091,800 | — | — |
| 2008-02-28 | $25.93 | $52.86 | 1,030,500 | — | — |
| 2008-02-27 | $26.60 | $54.23 | 1,116,900 | — | — |
| 2008-02-26 | $26.54 | $54.10 | 1,371,300 | — | — |
| 2008-02-25 | $26.14 | $53.29 | 1,402,700 | — | — |
| 2008-02-22 | $25.73 | $52.45 | 1,783,600 | — | — |
| 2008-02-21 | $25.45 | $51.88 | 969,000 | — | — |
| 2008-02-20 | $25.91 | $52.82 | 1,184,300 | — | — |
| 2008-02-19 | $25.42 | $51.82 | 759,000 | — | — |
| 2008-02-15 | $25.91 | $52.82 | 962,000 | — | — |
| 2008-02-14 | $25.72 | $52.43 | 926,500 | — | — |
| 2008-02-13 | $26.23 | $53.47 | 850,800 | — | — |
| 2008-02-12 | $26.24 | $53.49 | 1,070,700 | — | — |
| 2008-02-11 | $25.90 | $52.80 | 856,900 | — | — |
| 2008-02-08 | $26.38 | $53.78 | 1,123,700 | — | — |
| 2008-02-07 | $26.68 | $54.39 | 1,397,100 | — | — |
| 2008-02-06 | $26.26 | $53.53 | 1,838,000 | — | — |
| 2008-02-05 | $26.44 | $53.90 | 2,919,900 | — | — |
| 2008-02-04 | $28.35 | $57.16 | 1,242,600 | — | — |
| 2008-02-01 | $28.86 | $58.19 | 1,633,500 | — | — |
| 2008-01-31 | $28.18 | $56.82 | 2,229,200 | — | — |
| 2008-01-30 | $27.25 | $54.94 | 2,037,200 | — | — |
| 2008-01-29 | $27.45 | $55.35 | 2,333,600 | — | — |
| 2008-01-28 | $26.24 | $52.91 | 2,027,700 | — | — |
| 2008-01-25 | $24.57 | $49.54 | 1,945,900 | — | — |
| 2008-01-24 | $25.08 | $50.57 | 2,334,800 | — | — |
| 2008-01-23 | $24.90 | $50.20 | 2,231,000 | — | — |
| 2008-01-22 | $22.78 | $45.93 | 2,130,200 | — | — |
| 2008-01-18 | $22.60 | $45.57 | 2,195,300 | — | — |
| 2008-01-17 | $23.70 | $47.79 | 2,211,900 | — | — |
| 2008-01-16 | $24.46 | $49.32 | 1,763,500 | — | — |
| 2008-01-15 | $23.91 | $48.21 | 2,423,600 | — | — |
| 2008-01-14 | $23.96 | $48.31 | 1,315,300 | — | — |
| 2008-01-11 | $24.07 | $48.53 | 2,695,200 | — | — |
| 2008-01-10 | $24.01 | $48.41 | 2,039,200 | — | — |
| 2008-01-09 | $23.90 | $48.19 | 2,035,400 | — | — |
| 2008-01-08 | $24.04 | $48.47 | 1,506,800 | — | — |
| 2008-01-07 | $25.20 | $50.81 | 1,986,900 | — | — |
| 2008-01-04 | $25.15 | $50.71 | 1,229,300 | — | — |
| 2008-01-03 | $26.21 | $52.85 | 776,600 | — | — |
| 2008-01-02 | $26.71 | $53.85 | 883,800 | — | — |