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
- 1999-07-26 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 | $17.80 | $17.80 | 1,187,400 | — | — |
| 2008-12-30 | $16.75 | $16.75 | 822,700 | — | — |
| 2008-12-29 | $16.88 | $16.88 | 497,100 | — | — |
| 2008-12-26 | $17.23 | $17.23 | 280,100 | — | — |
| 2008-12-24 | $16.83 | $16.83 | 343,600 | — | — |
| 2008-12-23 | $17.06 | $17.06 | 1,367,300 | — | — |
| 2008-12-22 | $17.31 | $17.31 | 1,584,400 | — | — |
| 2008-12-19 | $16.87 | $16.87 | 2,434,500 | — | — |
| 2008-12-18 | $17.57 | $17.57 | 1,097,700 | — | — |
| 2008-12-17 | $17.86 | $17.86 | 1,146,100 | — | — |
| 2008-12-16 | $18.00 | $18.00 | 1,347,400 | — | — |
| 2008-12-15 | $16.50 | $16.50 | 733,700 | — | — |
| 2008-12-12 | $17.00 | $17.00 | 1,452,100 | — | — |
| 2008-12-11 | $17.20 | $17.20 | 1,317,100 | — | — |
| 2008-12-10 | $17.88 | $17.88 | 1,523,100 | — | — |
| 2008-12-09 | $16.67 | $16.67 | 1,827,600 | — | — |
| 2008-12-08 | $17.06 | $17.06 | 1,600,300 | — | — |
| 2008-12-05 | $16.55 | $16.55 | 1,997,800 | — | — |
| 2008-12-04 | $15.98 | $15.98 | 2,235,100 | — | — |
| 2008-12-03 | $15.59 | $15.59 | 1,486,000 | — | — |
| 2008-12-02 | $14.66 | $14.66 | 2,785,500 | — | — |
| 2008-12-01 | $14.60 | $14.60 | 1,419,700 | — | — |
| 2008-11-28 | $17.03 | $17.03 | 600,000 | — | — |
| 2008-11-26 | $16.37 | $16.37 | 1,309,800 | — | — |
| 2008-11-25 | $16.14 | $16.14 | 999,700 | — | — |
| 2008-11-24 | $16.08 | $16.08 | 1,944,400 | — | — |
| 2008-11-21 | $14.77 | $14.77 | 3,766,700 | — | — |
| 2008-11-20 | $13.59 | $13.59 | 1,966,100 | — | — |
| 2008-11-19 | $14.48 | $14.48 | 2,230,100 | — | — |
| 2008-11-18 | $16.85 | $16.85 | 880,400 | — | — |
| 2008-11-17 | $17.04 | $17.04 | 955,300 | — | — |
| 2008-11-14 | $17.11 | $17.11 | 1,303,200 | — | — |
| 2008-11-13 | $17.39 | $17.39 | 2,063,800 | — | — |
| 2008-11-12 | $15.87 | $15.87 | 1,777,400 | — | — |
| 2008-11-11 | $16.83 | $16.83 | 1,135,000 | — | — |
| 2008-11-10 | $17.87 | $17.87 | 1,220,700 | — | — |
| 2008-11-07 | $17.91 | $17.91 | 551,800 | — | — |
| 2008-11-06 | $17.52 | $17.52 | 1,279,500 | — | — |
| 2008-11-05 | $18.30 | $18.30 | 1,242,500 | — | — |
| 2008-11-04 | $19.71 | $19.71 | 1,152,000 | — | — |
| 2008-11-03 | $19.36 | $19.36 | 2,320,200 | — | — |
| 2008-10-31 | $18.32 | $18.32 | 1,884,900 | — | — |
| 2008-10-30 | $18.60 | $18.60 | 1,551,800 | — | — |
| 2008-10-29 | $18.01 | $18.01 | 4,189,200 | — | — |
| 2008-10-28 | $15.31 | $15.31 | 3,056,800 | — | — |
| 2008-10-27 | $14.66 | $14.66 | 4,276,500 | — | — |
| 2008-10-24 | $16.94 | $16.94 | 2,128,000 | — | — |
| 2008-10-23 | $16.82 | $16.82 | 3,309,100 | — | — |
| 2008-10-22 | $19.09 | $19.09 | 1,644,000 | — | — |
| 2008-10-21 | $20.24 | $20.24 | 834,800 | — | — |
| 2008-10-20 | $20.39 | $20.39 | 1,663,100 | — | — |
| 2008-10-17 | $19.27 | $19.27 | 2,864,100 | — | — |
| 2008-10-16 | $20.75 | $20.75 | 3,560,300 | — | — |
| 2008-10-15 | $20.93 | $20.93 | 1,671,800 | — | — |
| 2008-10-14 | $22.76 | $22.76 | 1,695,200 | — | — |
| 2008-10-13 | $22.73 | $22.73 | 1,550,100 | — | — |
| 2008-10-10 | $19.91 | $19.91 | 4,622,100 | — | — |
| 2008-10-09 | $22.61 | $22.61 | 1,447,000 | — | — |
| 2008-10-08 | $24.29 | $24.29 | 2,136,500 | — | — |
| 2008-10-07 | $23.11 | $23.11 | 1,475,700 | — | — |
| 2008-10-06 | $23.66 | $23.66 | 2,662,600 | — | — |
| 2008-10-03 | $25.49 | $25.49 | 1,562,600 | — | — |
| 2008-10-02 | $24.98 | $24.98 | 1,325,800 | — | — |
| 2008-10-01 | $26.29 | $26.29 | 984,200 | — | — |
| 2008-09-30 | $26.49 | $26.49 | 1,092,600 | — | — |
| 2008-09-29 | $25.70 | $25.70 | 1,323,500 | — | — |
| 2008-09-26 | $27.02 | $27.02 | 978,100 | — | — |
| 2008-09-25 | $26.65 | $26.65 | 1,880,500 | — | — |
| 2008-09-24 | $25.80 | $25.80 | 1,933,400 | — | — |
| 2008-09-23 | $26.19 | $26.19 | 1,106,400 | — | — |
| 2008-09-22 | $27.01 | $27.01 | 1,489,400 | — | — |
| 2008-09-19 | $28.92 | $28.92 | 3,200,400 | — | — |
| 2008-09-18 | $28.64 | $28.64 | 3,792,200 | — | — |
| 2008-09-17 | $27.90 | $27.90 | 4,017,900 | — | — |
| 2008-09-16 | $27.19 | $27.19 | 1,844,900 | — | — |
| 2008-09-15 | $26.47 | $26.47 | 1,563,400 | — | — |
| 2008-09-12 | $27.86 | $27.86 | 1,349,300 | — | — |
| 2008-09-11 | $27.39 | $27.39 | 2,651,600 | — | — |
| 2008-09-10 | $27.45 | $27.45 | 3,485,300 | — | — |
| 2008-09-09 | $26.27 | $26.27 | 2,278,200 | — | — |
| 2008-09-08 | $27.29 | $27.29 | 1,895,500 | — | — |
| 2008-09-05 | $27.84 | $27.84 | 2,411,000 | — | — |
| 2008-09-04 | $28.52 | $28.52 | 2,005,300 | — | — |
| 2008-09-03 | $29.09 | $29.09 | 2,059,100 | — | — |
| 2008-09-02 | $29.87 | $29.87 | 2,756,600 | — | — |
| 2008-08-29 | $30.14 | $30.14 | 2,844,000 | — | — |
| 2008-08-28 | $29.40 | $29.40 | 2,237,600 | — | — |
| 2008-08-27 | $28.30 | $28.30 | 1,969,100 | — | — |
| 2008-08-26 | $28.14 | $28.14 | 2,315,300 | — | — |
| 2008-08-25 | $28.01 | $28.01 | 1,606,600 | — | — |
| 2008-08-22 | $28.22 | $28.22 | 5,301,800 | — | — |
| 2008-08-21 | $26.68 | $26.68 | 4,174,100 | — | — |
| 2008-08-20 | $25.93 | $25.93 | 2,714,800 | — | — |
| 2008-08-19 | $25.60 | $25.60 | 2,331,800 | — | — |
| 2008-08-18 | $25.75 | $25.75 | 2,615,800 | — | — |
| 2008-08-15 | $26.38 | $26.38 | 2,838,400 | — | — |
| 2008-08-14 | $27.46 | $27.46 | 2,490,200 | — | — |
| 2008-08-13 | $26.83 | $26.83 | 7,413,800 | — | — |
| 2008-08-12 | $28.35 | $28.35 | 1,723,700 | — | — |
| 2008-08-11 | $28.88 | $28.88 | 3,392,800 | — | — |
| 2008-08-08 | $28.55 | $28.55 | 3,012,300 | — | — |
| 2008-08-07 | $28.09 | $28.09 | 3,770,400 | — | — |
| 2008-08-06 | $30.10 | $30.10 | 11,568,700 | — | — |
| 2008-08-05 | $31.70 | $31.70 | 2,810,500 | — | — |
| 2008-08-04 | $31.10 | $31.10 | 1,548,000 | — | — |
| 2008-08-01 | $32.08 | $32.08 | 2,135,600 | — | — |
| 2008-07-31 | $32.55 | $32.55 | 3,167,100 | — | — |
| 2008-07-30 | $31.46 | $31.46 | 1,101,500 | — | — |
| 2008-07-29 | $30.96 | $30.96 | 994,800 | — | — |
| 2008-07-28 | $30.25 | $30.25 | 1,239,000 | — | — |
| 2008-07-25 | $31.46 | $31.46 | 1,157,900 | — | — |
| 2008-07-24 | $30.87 | $30.87 | 2,015,500 | — | — |
| 2008-07-23 | $30.98 | $30.98 | 2,703,200 | — | — |
| 2008-07-22 | $31.40 | $31.40 | 1,594,300 | — | — |
| 2008-07-21 | $30.19 | $30.19 | 1,285,300 | — | — |
| 2008-07-18 | $30.17 | $30.17 | 2,351,200 | — | — |
| 2008-07-17 | $30.87 | $30.87 | 2,553,600 | — | — |
| 2008-07-16 | $30.84 | $30.84 | 2,792,500 | — | — |
| 2008-07-15 | $29.85 | $29.85 | 4,407,000 | — | — |
| 2008-07-14 | $27.82 | $27.82 | 2,193,700 | — | — |
| 2008-07-11 | $27.25 | $27.25 | 2,584,600 | — | — |
| 2008-07-10 | $27.69 | $27.69 | 2,649,700 | — | — |
| 2008-07-09 | $28.20 | $28.20 | 2,680,100 | — | — |
| 2008-07-08 | $29.73 | $29.73 | 6,142,700 | — | — |
| 2008-07-07 | $27.35 | $27.35 | 2,539,900 | — | — |
| 2008-07-03 | $28.26 | $28.26 | 1,526,200 | — | — |
| 2008-07-02 | $28.57 | $28.57 | 2,881,300 | — | — |
| 2008-07-01 | $29.03 | $29.03 | 4,962,300 | — | — |
| 2008-06-30 | $28.98 | $28.98 | 2,515,700 | — | — |
| 2008-06-27 | $30.04 | $30.04 | 11,357,400 | — | — |
| 2008-06-26 | $28.92 | $28.92 | 3,220,100 | — | — |
| 2008-06-25 | $29.20 | $29.20 | 3,965,200 | — | — |
| 2008-06-24 | $29.75 | $29.75 | 5,433,700 | — | — |
| 2008-06-23 | $29.12 | $29.12 | 8,677,700 | — | — |
| 2008-06-20 | $32.97 | $32.97 | 1,808,700 | — | — |
| 2008-06-19 | $33.62 | $33.62 | 1,113,000 | — | — |
| 2008-06-18 | $33.25 | $33.25 | 1,953,900 | — | — |
| 2008-06-17 | $34.22 | $34.22 | 1,278,800 | — | — |
| 2008-06-16 | $33.89 | $33.89 | 1,871,200 | — | — |
| 2008-06-13 | $34.02 | $34.02 | 2,514,800 | — | — |
| 2008-06-12 | $34.47 | $34.47 | 5,241,700 | — | — |
| 2008-06-11 | $35.65 | $35.65 | 1,508,600 | — | — |
| 2008-06-10 | $36.92 | $36.92 | 895,600 | — | — |
| 2008-06-09 | $37.78 | $37.78 | 1,279,400 | — | — |
| 2008-06-06 | $38.21 | $38.21 | 1,297,800 | — | — |
| 2008-06-05 | $38.69 | $38.69 | 2,076,100 | — | — |
| 2008-06-04 | $37.40 | $37.40 | 1,317,500 | — | — |
| 2008-06-03 | $37.53 | $37.53 | 1,113,700 | — | — |
| 2008-06-02 | $37.70 | $37.70 | 1,035,000 | — | — |
| 2008-05-30 | $38.17 | $38.17 | 927,700 | — | — |
| 2008-05-29 | $38.57 | $38.57 | 1,432,300 | — | — |
| 2008-05-28 | $38.85 | $38.85 | 802,400 | — | — |
| 2008-05-27 | $39.16 | $39.16 | 1,440,100 | — | — |
| 2008-05-23 | $38.00 | $38.00 | 857,800 | — | — |
| 2008-05-22 | $38.59 | $38.59 | 1,108,500 | — | — |
| 2008-05-21 | $38.69 | $38.69 | 1,495,800 | — | — |
| 2008-05-20 | $39.72 | $39.72 | 1,542,800 | — | — |
| 2008-05-19 | $39.37 | $39.37 | 1,611,900 | — | — |
| 2008-05-16 | $38.83 | $38.83 | 1,560,300 | — | — |
| 2008-05-15 | $38.96 | $38.96 | 1,042,100 | — | — |
| 2008-05-14 | $39.40 | $39.40 | 1,496,400 | — | — |
| 2008-05-13 | $39.37 | $39.37 | 1,057,400 | — | — |
| 2008-05-12 | $39.39 | $39.39 | 1,228,300 | — | — |
| 2008-05-09 | $39.00 | $39.00 | 2,989,600 | — | — |
| 2008-05-08 | $37.51 | $37.51 | 1,119,800 | — | — |
| 2008-05-07 | $37.54 | $37.54 | 1,263,200 | — | — |
| 2008-05-06 | $37.66 | $37.66 | 1,080,400 | — | — |
| 2008-05-05 | $37.41 | $37.41 | 2,205,000 | — | — |
| 2008-05-02 | $36.77 | $36.77 | 1,569,200 | — | — |
| 2008-05-01 | $37.61 | $37.61 | 1,895,300 | — | — |
| 2008-04-30 | $36.46 | $36.46 | 7,689,300 | — | — |
| 2008-04-29 | $33.77 | $33.77 | 1,504,900 | — | — |
| 2008-04-28 | $34.68 | $34.68 | 1,013,200 | — | — |
| 2008-04-25 | $34.76 | $34.76 | 657,200 | — | — |
| 2008-04-24 | $34.97 | $34.97 | 1,842,800 | — | — |
| 2008-04-23 | $34.79 | $34.79 | 1,465,200 | — | — |
| 2008-04-22 | $33.30 | $33.30 | 1,158,900 | — | — |
| 2008-04-21 | $34.22 | $34.22 | 996,100 | — | — |
| 2008-04-18 | $33.93 | $33.93 | 1,627,300 | — | — |
| 2008-04-17 | $32.56 | $32.56 | 4,020,300 | — | — |
| 2008-04-16 | $32.40 | $32.40 | 2,124,900 | — | — |
| 2008-04-15 | $32.45 | $32.45 | 1,739,400 | — | — |
| 2008-04-14 | $33.52 | $33.52 | 1,354,000 | — | — |
| 2008-04-11 | $34.32 | $34.32 | 1,393,100 | — | — |
| 2008-04-10 | $35.72 | $35.72 | 2,069,000 | — | — |
| 2008-04-09 | $35.23 | $35.23 | 1,568,400 | — | — |
| 2008-04-08 | $34.90 | $34.90 | 1,615,600 | — | — |
| 2008-04-07 | $36.15 | $36.15 | 991,700 | — | — |
| 2008-04-04 | $36.64 | $36.64 | 1,413,500 | — | — |
| 2008-04-03 | $36.50 | $36.50 | 903,800 | — | — |
| 2008-04-02 | $36.58 | $36.58 | 1,175,200 | — | — |
| 2008-04-01 | $36.83 | $36.83 | 1,495,100 | — | — |
| 2008-03-31 | $35.37 | $35.37 | 1,058,300 | — | — |
| 2008-03-28 | $34.95 | $34.95 | 990,200 | — | — |
| 2008-03-27 | $35.51 | $35.51 | 821,900 | — | — |
| 2008-03-26 | $35.63 | $35.63 | 1,018,400 | — | — |
| 2008-03-25 | $36.09 | $36.09 | 1,582,000 | — | — |
| 2008-03-24 | $35.34 | $35.34 | 1,620,000 | — | — |
| 2008-03-20 | $33.87 | $33.87 | 2,701,700 | — | — |
| 2008-03-19 | $33.63 | $33.63 | 2,455,800 | — | — |
| 2008-03-18 | $33.25 | $33.25 | 2,052,000 | — | — |
| 2008-03-17 | $31.90 | $31.90 | 1,945,400 | — | — |
| 2008-03-14 | $33.44 | $33.44 | 1,988,000 | — | — |
| 2008-03-13 | $34.70 | $34.70 | 1,774,900 | — | — |
| 2008-03-12 | $34.31 | $34.31 | 1,717,900 | — | — |
| 2008-03-11 | $34.33 | $34.33 | 2,345,200 | — | — |
| 2008-03-10 | $32.42 | $32.42 | 4,900,400 | — | — |
| 2008-03-07 | $35.58 | $35.58 | 3,494,800 | — | — |
| 2008-03-06 | $37.18 | $37.18 | 1,463,200 | — | — |
| 2008-03-05 | $38.33 | $38.33 | 1,546,700 | — | — |
| 2008-03-04 | $37.88 | $37.88 | 1,624,900 | — | — |
| 2008-03-03 | $37.90 | $37.90 | 1,322,700 | — | — |
| 2008-02-29 | $38.04 | $38.04 | 2,482,200 | — | — |
| 2008-02-28 | $39.16 | $39.16 | 1,360,700 | — | — |
| 2008-02-27 | $39.67 | $39.67 | 3,550,200 | — | — |
| 2008-02-26 | $38.11 | $38.11 | 2,164,100 | — | — |
| 2008-02-25 | $38.10 | $38.10 | 1,254,900 | — | — |
| 2008-02-22 | $36.71 | $36.71 | 1,455,500 | — | — |
| 2008-02-21 | $37.02 | $37.02 | 2,524,600 | — | — |
| 2008-02-20 | $37.42 | $37.42 | 4,270,100 | — | — |
| 2008-02-19 | $40.12 | $40.12 | 1,201,000 | — | — |
| 2008-02-15 | $40.02 | $40.02 | 1,315,000 | — | — |
| 2008-02-14 | $40.39 | $40.39 | 1,672,700 | — | — |
| 2008-02-13 | $40.20 | $40.20 | 2,633,100 | — | — |
| 2008-02-12 | $39.47 | $39.47 | 4,875,200 | — | — |
| 2008-02-11 | $36.67 | $36.67 | 1,573,500 | — | — |
| 2008-02-08 | $36.60 | $36.60 | 807,500 | — | — |
| 2008-02-07 | $36.76 | $36.76 | 1,177,400 | — | — |
| 2008-02-06 | $36.64 | $36.64 | 1,056,900 | — | — |
| 2008-02-05 | $37.17 | $37.17 | 1,265,800 | — | — |
| 2008-02-04 | $38.68 | $38.68 | 1,362,800 | — | — |
| 2008-02-01 | $37.86 | $37.86 | 1,411,800 | — | — |
| 2008-01-31 | $37.06 | $37.06 | 2,221,200 | — | — |
| 2008-01-30 | $36.05 | $36.05 | 2,408,600 | — | — |
| 2008-01-29 | $36.57 | $36.57 | 2,295,100 | — | — |
| 2008-01-28 | $36.51 | $36.51 | 2,135,800 | — | — |
| 2008-01-25 | $35.23 | $35.23 | 2,908,500 | — | — |
| 2008-01-24 | $36.12 | $36.12 | 3,666,800 | — | — |
| 2008-01-23 | $36.99 | $36.99 | 4,065,900 | — | — |
| 2008-01-22 | $36.52 | $36.52 | 2,650,200 | — | — |
| 2008-01-18 | $37.81 | $37.81 | 1,896,700 | — | — |
| 2008-01-17 | $38.30 | $38.30 | 1,480,100 | — | — |
| 2008-01-16 | $38.03 | $38.03 | 1,576,300 | — | — |
| 2008-01-15 | $38.04 | $38.04 | 2,300,400 | — | — |
| 2008-01-14 | $38.91 | $38.91 | 5,442,700 | — | — |
| 2008-01-11 | $39.35 | $39.35 | 2,369,200 | — | — |
| 2008-01-10 | $39.89 | $39.89 | 2,191,000 | — | — |
| 2008-01-09 | $40.37 | $40.37 | 5,095,400 | — | — |
| 2008-01-08 | $39.00 | $39.00 | 3,246,900 | — | — |
| 2008-01-07 | $37.81 | $37.81 | 2,993,200 | — | — |
| 2008-01-04 | $37.73 | $37.73 | 2,121,100 | — | — |
| 2008-01-03 | $37.19 | $37.19 | 2,983,800 | — | — |
| 2008-01-02 | $36.64 | $36.64 | 2,147,200 | — | — |