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
- 1996-05-15 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 | $19.92 | $23.37 | 945,700 | — | — |
| 2008-12-30 | $19.22 | $22.55 | 830,100 | — | — |
| 2008-12-29 | $19.30 | $22.64 | 929,400 | — | — |
| 2008-12-26 | $18.63 | $21.86 | 435,700 | — | — |
| 2008-12-24 | $18.47 | $21.67 | 178,300 | — | — |
| 2008-12-23 | $18.21 | $21.36 | 850,900 | — | — |
| 2008-12-22 | $18.47 | $21.67 | 1,255,900 | — | — |
| 2008-12-19 | $17.85 | $20.94 | 2,002,600 | — | — |
| 2008-12-18 | $17.80 | $20.88 | 1,771,800 | — | — |
| 2008-12-17 | $20.97 | $24.60 | 2,018,400 | — | — |
| 2008-12-16 | $20.97 | $24.60 | 2,362,100 | — | — |
| 2008-12-15 | $18.02 | $21.14 | 1,370,800 | — | — |
| 2008-12-12 | $17.40 | $20.41 | 1,246,900 | — | — |
| 2008-12-11 | $17.64 | $20.70 | 2,016,000 | — | — |
| 2008-12-10 | $17.20 | $20.18 | 1,052,700 | — | — |
| 2008-12-09 | $16.03 | $18.81 | 1,699,100 | — | — |
| 2008-12-08 | $16.29 | $19.11 | 1,208,700 | — | — |
| 2008-12-05 | $15.34 | $18.00 | 1,559,200 | — | — |
| 2008-12-04 | $14.72 | $17.27 | 1,334,200 | — | — |
| 2008-12-03 | $15.57 | $18.27 | 804,000 | — | — |
| 2008-12-02 | $15.51 | $18.20 | 1,035,500 | — | — |
| 2008-12-01 | $14.50 | $17.01 | 2,127,000 | — | — |
| 2008-11-28 | $18.00 | $21.12 | 986,900 | — | — |
| 2008-11-26 | $16.96 | $19.90 | 2,054,800 | — | — |
| 2008-11-25 | $15.51 | $18.20 | 1,630,100 | — | — |
| 2008-11-24 | $14.65 | $17.19 | 2,085,200 | — | — |
| 2008-11-21 | $12.72 | $14.92 | 2,444,700 | — | — |
| 2008-11-20 | $11.30 | $13.26 | 1,345,600 | — | — |
| 2008-11-19 | $11.84 | $13.89 | 1,987,900 | — | — |
| 2008-11-18 | $11.95 | $14.02 | 975,200 | — | — |
| 2008-11-17 | $12.27 | $14.40 | 1,304,200 | — | — |
| 2008-11-14 | $13.03 | $15.29 | 942,500 | — | — |
| 2008-11-13 | $14.58 | $17.00 | 1,015,900 | — | — |
| 2008-11-12 | $12.31 | $14.35 | 1,206,000 | — | — |
| 2008-11-11 | $13.83 | $16.13 | 846,700 | — | — |
| 2008-11-10 | $14.42 | $16.81 | 1,110,200 | — | — |
| 2008-11-07 | $13.33 | $15.54 | 2,410,600 | — | — |
| 2008-11-06 | $12.37 | $14.42 | 2,897,900 | — | — |
| 2008-11-05 | $14.43 | $16.82 | 734,200 | — | — |
| 2008-11-04 | $15.00 | $17.49 | 1,550,600 | — | — |
| 2008-11-03 | $12.98 | $15.13 | 1,090,800 | — | — |
| 2008-10-31 | $12.64 | $14.74 | 1,361,900 | — | — |
| 2008-10-30 | $12.28 | $14.32 | 1,487,400 | — | — |
| 2008-10-29 | $11.56 | $13.48 | 1,825,700 | — | — |
| 2008-10-28 | $10.44 | $12.17 | 1,956,600 | — | — |
| 2008-10-27 | $9.82 | $11.45 | 1,566,400 | — | — |
| 2008-10-24 | $11.16 | $13.01 | 2,733,600 | — | — |
| 2008-10-23 | $10.46 | $12.20 | 2,868,000 | — | — |
| 2008-10-22 | $12.66 | $14.76 | 1,399,000 | — | — |
| 2008-10-21 | $14.60 | $17.02 | 1,012,300 | — | — |
| 2008-10-20 | $15.99 | $18.64 | 954,500 | — | — |
| 2008-10-17 | $14.55 | $16.96 | 1,461,400 | — | — |
| 2008-10-16 | $14.70 | $17.14 | 1,547,300 | — | — |
| 2008-10-15 | $16.22 | $18.91 | 1,252,100 | — | — |
| 2008-10-14 | $19.43 | $22.65 | 1,796,700 | — | — |
| 2008-10-13 | $19.27 | $22.47 | 1,290,000 | — | — |
| 2008-10-10 | $17.97 | $20.95 | 2,808,700 | — | — |
| 2008-10-09 | $20.50 | $23.90 | 1,864,500 | — | — |
| 2008-10-08 | $22.38 | $26.09 | 1,794,800 | — | — |
| 2008-10-07 | $19.94 | $23.25 | 1,541,400 | — | — |
| 2008-10-06 | $20.78 | $24.23 | 1,418,200 | — | — |
| 2008-10-03 | $20.87 | $24.33 | 1,282,800 | — | — |
| 2008-10-02 | $20.76 | $24.21 | 1,240,400 | — | — |
| 2008-10-01 | $23.83 | $27.79 | 1,400,200 | — | — |
| 2008-09-30 | $23.48 | $27.38 | 1,146,400 | — | — |
| 2008-09-29 | $22.86 | $26.65 | 1,614,100 | — | — |
| 2008-09-26 | $23.30 | $27.17 | 2,034,600 | — | — |
| 2008-09-25 | $23.59 | $27.51 | 870,100 | — | — |
| 2008-09-24 | $23.38 | $27.26 | 871,400 | — | — |
| 2008-09-23 | $23.87 | $27.83 | 1,319,800 | — | — |
| 2008-09-22 | $24.40 | $28.45 | 2,032,500 | — | — |
| 2008-09-19 | $24.34 | $28.38 | 2,642,900 | — | — |
| 2008-09-18 | $21.24 | $24.77 | 3,528,700 | — | — |
| 2008-09-17 | $19.86 | $23.16 | 2,876,900 | — | — |
| 2008-09-16 | $18.60 | $21.69 | 1,791,500 | — | — |
| 2008-09-15 | $17.40 | $20.29 | 1,272,000 | — | — |
| 2008-09-12 | $17.79 | $20.74 | 1,702,000 | — | — |
| 2008-09-11 | $16.15 | $18.83 | 1,484,700 | — | — |
| 2008-09-10 | $17.05 | $19.88 | 1,317,900 | — | — |
| 2008-09-09 | $16.44 | $19.17 | 2,169,800 | — | — |
| 2008-09-08 | $18.13 | $21.14 | 1,226,900 | — | — |
| 2008-09-05 | $19.00 | $22.15 | 1,085,800 | — | — |
| 2008-09-04 | $19.44 | $22.67 | 1,410,900 | — | — |
| 2008-09-03 | $20.53 | $23.94 | 807,000 | — | — |
| 2008-09-02 | $21.64 | $25.23 | 859,400 | — | — |
| 2008-08-29 | $23.20 | $27.05 | 678,800 | — | — |
| 2008-08-28 | $23.41 | $27.30 | 810,700 | — | — |
| 2008-08-27 | $22.89 | $26.69 | 887,400 | — | — |
| 2008-08-26 | $22.00 | $25.65 | 607,000 | — | — |
| 2008-08-25 | $22.16 | $25.84 | 516,500 | — | — |
| 2008-08-22 | $22.41 | $26.13 | 807,000 | — | — |
| 2008-08-21 | $23.33 | $27.20 | 880,300 | — | — |
| 2008-08-20 | $22.12 | $25.79 | 1,132,100 | — | — |
| 2008-08-19 | $22.76 | $26.54 | 2,126,900 | — | — |
| 2008-08-18 | $21.52 | $25.09 | 1,371,800 | — | — |
| 2008-08-15 | $21.16 | $24.67 | 1,562,600 | — | — |
| 2008-08-14 | $21.67 | $25.27 | 1,749,500 | — | — |
| 2008-08-13 | $22.53 | $26.27 | 1,519,600 | — | — |
| 2008-08-12 | $21.31 | $24.85 | 1,784,300 | — | — |
| 2008-08-11 | $20.90 | $24.37 | 1,821,900 | — | — |
| 2008-08-08 | $21.78 | $25.39 | 1,996,400 | — | — |
| 2008-08-07 | $22.72 | $26.49 | 1,887,100 | — | — |
| 2008-08-06 | $23.62 | $27.54 | 1,306,200 | — | — |
| 2008-08-05 | $23.53 | $27.44 | 2,129,100 | — | — |
| 2008-08-04 | $24.25 | $28.27 | 2,163,200 | — | — |
| 2008-08-01 | $25.78 | $30.06 | 1,478,800 | — | — |
| 2008-07-31 | $26.91 | $31.38 | 2,256,100 | — | — |
| 2008-07-30 | $27.61 | $32.19 | 2,872,100 | — | — |
| 2008-07-29 | $28.82 | $33.60 | 856,300 | — | — |
| 2008-07-28 | $29.90 | $34.86 | 738,000 | — | — |
| 2008-07-25 | $30.95 | $36.09 | 709,900 | — | — |
| 2008-07-24 | $29.88 | $34.84 | 1,006,200 | — | — |
| 2008-07-23 | $30.78 | $35.89 | 1,706,200 | — | — |
| 2008-07-22 | $32.60 | $38.01 | 2,696,400 | — | — |
| 2008-07-21 | $33.96 | $39.60 | 844,200 | — | — |
| 2008-07-18 | $32.92 | $38.38 | 1,121,200 | — | — |
| 2008-07-17 | $32.15 | $37.49 | 994,200 | — | — |
| 2008-07-16 | $32.27 | $37.63 | 1,169,600 | — | — |
| 2008-07-15 | $32.76 | $38.20 | 1,915,000 | — | — |
| 2008-07-14 | $32.97 | $38.45 | 1,732,800 | — | — |
| 2008-07-11 | $31.62 | $36.86 | 1,852,400 | — | — |
| 2008-07-10 | $30.59 | $35.67 | 1,463,400 | — | — |
| 2008-07-09 | $30.00 | $34.98 | 1,284,600 | — | — |
| 2008-07-08 | $30.57 | $35.64 | 2,342,200 | — | — |
| 2008-07-07 | $31.35 | $36.55 | 1,359,200 | — | — |
| 2008-07-03 | $31.19 | $36.37 | 1,002,400 | — | — |
| 2008-07-02 | $32.30 | $37.66 | 1,180,200 | — | — |
| 2008-07-01 | $33.00 | $38.48 | 1,815,600 | — | — |
| 2008-06-30 | $32.69 | $38.11 | 1,010,200 | — | — |
| 2008-06-27 | $32.22 | $37.57 | 2,228,000 | — | — |
| 2008-06-26 | $30.89 | $36.01 | 1,324,000 | — | — |
| 2008-06-25 | $30.11 | $35.10 | 2,029,200 | — | — |
| 2008-06-24 | $29.99 | $34.97 | 725,800 | — | — |
| 2008-06-23 | $30.04 | $35.02 | 1,458,000 | — | — |
| 2008-06-20 | $30.70 | $35.79 | 1,100,000 | — | — |
| 2008-06-19 | $30.89 | $36.01 | 1,005,800 | — | — |
| 2008-06-18 | $31.50 | $36.73 | 887,400 | — | — |
| 2008-06-17 | $31.83 | $37.11 | 1,088,000 | — | — |
| 2008-06-16 | $31.21 | $36.39 | 1,175,000 | — | — |
| 2008-06-13 | $31.01 | $36.16 | 1,116,400 | — | — |
| 2008-06-12 | $30.48 | $35.54 | 1,715,600 | — | — |
| 2008-06-11 | $30.72 | $35.81 | 1,491,600 | — | — |
| 2008-06-10 | $30.93 | $36.06 | 2,822,600 | — | — |
| 2008-06-09 | $33.65 | $39.23 | 1,593,200 | — | — |
| 2008-06-06 | $34.91 | $40.70 | 1,637,600 | — | — |
| 2008-06-05 | $34.10 | $39.75 | 938,000 | — | — |
| 2008-06-04 | $33.24 | $38.76 | 1,423,000 | — | — |
| 2008-06-03 | $33.72 | $39.32 | 1,058,600 | — | — |
| 2008-06-02 | $34.46 | $40.18 | 1,697,800 | — | — |
| 2008-05-30 | $32.90 | $38.36 | 1,308,200 | — | — |
| 2008-05-29 | $32.32 | $37.68 | 969,600 | — | — |
| 2008-05-28 | $33.01 | $38.48 | 704,400 | — | — |
| 2008-05-27 | $32.31 | $37.67 | 1,282,800 | — | — |
| 2008-05-23 | $32.51 | $37.91 | 452,000 | — | — |
| 2008-05-22 | $33.13 | $38.63 | 678,600 | — | — |
| 2008-05-21 | $33.56 | $39.14 | 1,437,400 | — | — |
| 2008-05-20 | $33.79 | $39.39 | 1,237,600 | — | — |
| 2008-05-19 | $33.47 | $39.02 | 1,649,800 | — | — |
| 2008-05-16 | $33.19 | $38.70 | 1,930,000 | — | — |
| 2008-05-15 | $31.65 | $36.90 | 771,400 | — | — |
| 2008-05-14 | $31.10 | $36.26 | 913,600 | — | — |
| 2008-05-13 | $31.65 | $36.90 | 567,000 | — | — |
| 2008-05-12 | $32.21 | $37.56 | 691,000 | — | — |
| 2008-05-09 | $32.24 | $37.59 | 1,031,200 | — | — |
| 2008-05-08 | $32.95 | $38.42 | 1,506,800 | — | — |
| 2008-05-07 | $32.95 | $38.41 | 2,092,800 | — | — |
| 2008-05-06 | $32.42 | $37.79 | 1,636,600 | — | — |
| 2008-05-05 | $31.75 | $37.01 | 2,045,000 | — | — |
| 2008-05-02 | $30.23 | $35.25 | 1,319,800 | — | — |
| 2008-05-01 | $29.99 | $34.97 | 2,116,400 | — | — |
| 2008-04-30 | $31.29 | $36.48 | 1,804,600 | — | — |
| 2008-04-29 | $31.97 | $37.27 | 1,515,400 | — | — |
| 2008-04-28 | $31.67 | $36.92 | 705,200 | — | — |
| 2008-04-25 | $31.80 | $37.08 | 1,318,600 | — | — |
| 2008-04-24 | $30.93 | $36.07 | 3,259,800 | — | — |
| 2008-04-23 | $33.87 | $39.49 | 1,255,400 | — | — |
| 2008-04-22 | $34.58 | $40.33 | 839,200 | — | — |
| 2008-04-21 | $34.89 | $40.68 | 1,080,000 | — | — |
| 2008-04-18 | $35.38 | $41.26 | 1,322,400 | — | — |
| 2008-04-17 | $37.19 | $43.36 | 902,800 | — | — |
| 2008-04-16 | $36.80 | $42.91 | 1,275,000 | — | — |
| 2008-04-15 | $35.19 | $41.03 | 716,400 | — | — |
| 2008-04-14 | $34.29 | $39.98 | 988,400 | — | — |
| 2008-04-11 | $34.38 | $40.08 | 784,600 | — | — |
| 2008-04-10 | $34.70 | $40.33 | 780,600 | — | — |
| 2008-04-09 | $35.00 | $40.68 | 1,166,600 | — | — |
| 2008-04-08 | $34.60 | $40.21 | 1,214,600 | — | — |
| 2008-04-07 | $35.99 | $41.84 | 1,768,800 | — | — |
| 2008-04-04 | $35.06 | $40.76 | 1,007,800 | — | — |
| 2008-04-03 | $33.90 | $39.41 | 1,652,600 | — | — |
| 2008-04-02 | $34.11 | $39.64 | 1,764,000 | — | — |
| 2008-04-01 | $33.45 | $38.87 | 2,978,800 | — | — |
| 2008-03-31 | $34.25 | $39.81 | 1,715,600 | — | — |
| 2008-03-28 | $35.44 | $41.19 | 1,380,800 | — | — |
| 2008-03-27 | $36.83 | $42.80 | 1,746,600 | — | — |
| 2008-03-26 | $36.38 | $42.28 | 2,189,400 | — | — |
| 2008-03-25 | $34.65 | $40.27 | 2,477,800 | — | — |
| 2008-03-24 | $32.48 | $37.75 | 2,083,600 | — | — |
| 2008-03-20 | $33.72 | $39.19 | 4,688,000 | — | — |
| 2008-03-19 | $35.58 | $41.36 | 4,879,200 | — | — |
| 2008-03-18 | $39.70 | $46.14 | 2,088,800 | — | — |
| 2008-03-17 | $40.41 | $46.97 | 2,035,400 | — | — |
| 2008-03-14 | $41.96 | $48.76 | 1,639,000 | — | — |
| 2008-03-13 | $40.17 | $46.69 | 1,280,000 | — | — |
| 2008-03-12 | $39.49 | $45.89 | 1,246,200 | — | — |
| 2008-03-11 | $38.83 | $45.13 | 1,380,600 | — | — |
| 2008-03-10 | $37.09 | $43.11 | 1,731,400 | — | — |
| 2008-03-07 | $37.88 | $44.03 | 1,122,000 | — | — |
| 2008-03-06 | $39.15 | $45.50 | 1,914,200 | — | — |
| 2008-03-05 | $38.55 | $44.81 | 1,352,400 | — | — |
| 2008-03-04 | $37.66 | $43.77 | 1,589,600 | — | — |
| 2008-03-03 | $38.44 | $44.68 | 1,593,800 | — | — |
| 2008-02-29 | $38.01 | $44.18 | 1,259,600 | — | — |
| 2008-02-28 | $38.65 | $44.92 | 1,896,200 | — | — |
| 2008-02-27 | $37.26 | $43.31 | 1,960,000 | — | — |
| 2008-02-26 | $36.27 | $42.16 | 1,206,800 | — | — |
| 2008-02-25 | $36.40 | $42.31 | 985,000 | — | — |
| 2008-02-22 | $36.38 | $42.29 | 913,800 | — | — |
| 2008-02-21 | $35.97 | $41.80 | 1,198,000 | — | — |
| 2008-02-20 | $36.50 | $42.42 | 1,216,000 | — | — |
| 2008-02-19 | $35.09 | $40.78 | 1,221,400 | — | — |
| 2008-02-15 | $33.92 | $39.43 | 809,400 | — | — |
| 2008-02-14 | $34.55 | $40.16 | 828,200 | — | — |
| 2008-02-13 | $34.94 | $40.61 | 1,116,000 | — | — |
| 2008-02-12 | $34.33 | $39.90 | 1,276,600 | — | — |
| 2008-02-11 | $34.67 | $40.30 | 1,606,800 | — | — |
| 2008-02-08 | $35.79 | $41.60 | 1,922,800 | — | — |
| 2008-02-07 | $33.60 | $39.05 | 2,015,800 | — | — |
| 2008-02-06 | $31.65 | $36.79 | 1,068,800 | — | — |
| 2008-02-05 | $31.58 | $36.70 | 1,371,600 | — | — |
| 2008-02-04 | $32.43 | $37.69 | 611,400 | — | — |
| 2008-02-01 | $32.79 | $38.11 | 1,403,400 | — | — |
| 2008-01-31 | $33.51 | $38.95 | 1,734,400 | — | — |
| 2008-01-30 | $32.70 | $38.00 | 1,248,800 | — | — |
| 2008-01-29 | $32.71 | $38.01 | 1,310,600 | — | — |
| 2008-01-28 | $32.98 | $38.33 | 2,243,400 | — | — |
| 2008-01-25 | $32.00 | $37.19 | 2,597,400 | — | — |
| 2008-01-24 | $30.37 | $35.30 | 2,646,000 | — | — |
| 2008-01-23 | $29.49 | $34.28 | 2,061,600 | — | — |
| 2008-01-22 | $30.43 | $35.37 | 1,971,200 | — | — |
| 2008-01-18 | $30.80 | $35.79 | 909,200 | — | — |
| 2008-01-17 | $30.33 | $35.25 | 1,849,000 | — | — |
| 2008-01-16 | $31.63 | $36.76 | 1,579,600 | — | — |
| 2008-01-15 | $33.32 | $38.73 | 1,285,000 | — | — |
| 2008-01-14 | $34.07 | $39.60 | 1,408,600 | — | — |
| 2008-01-11 | $34.02 | $39.54 | 2,469,800 | — | — |
| 2008-01-10 | $32.38 | $37.63 | 2,483,400 | — | — |
| 2008-01-09 | $32.37 | $37.62 | 1,881,400 | — | — |
| 2008-01-08 | $31.42 | $36.51 | 1,858,600 | — | — |
| 2008-01-07 | $31.78 | $36.93 | 1,957,200 | — | — |
| 2008-01-04 | $31.33 | $36.41 | 1,701,800 | — | — |
| 2008-01-03 | $31.61 | $36.74 | 1,090,800 | — | — |
| 2008-01-02 | $30.44 | $35.38 | 2,081,600 | — | — |