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
- 1996-03-14 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 | $17.25 | $21.18 | 1,873,200 | — | — |
| 2008-12-30 | $17.12 | $21.02 | 4,453,700 | — | — |
| 2008-12-29 | $16.52 | $20.28 | 1,402,900 | — | — |
| 2008-12-26 | $15.67 | $19.18 | 988,200 | — | — |
| 2008-12-24 | $15.76 | $19.29 | 1,034,400 | — | — |
| 2008-12-23 | $16.12 | $19.73 | 1,507,800 | — | — |
| 2008-12-22 | $15.60 | $19.09 | 2,832,900 | — | — |
| 2008-12-19 | $16.79 | $20.55 | 2,576,600 | — | — |
| 2008-12-18 | $16.32 | $19.97 | 3,076,100 | — | — |
| 2008-12-17 | $17.67 | $21.62 | 2,017,300 | — | — |
| 2008-12-16 | $17.86 | $21.86 | 2,911,200 | — | — |
| 2008-12-15 | $16.36 | $20.02 | 3,033,600 | — | — |
| 2008-12-12 | $17.14 | $20.97 | 3,194,900 | — | — |
| 2008-12-11 | $17.34 | $21.22 | 3,245,900 | — | — |
| 2008-12-10 | $17.49 | $21.40 | 3,513,600 | — | — |
| 2008-12-09 | $16.17 | $19.79 | 3,418,700 | — | — |
| 2008-12-08 | $15.93 | $19.49 | 2,013,800 | — | — |
| 2008-12-05 | $14.46 | $17.70 | 2,490,400 | — | — |
| 2008-12-04 | $14.49 | $17.73 | 2,205,200 | — | — |
| 2008-12-03 | $15.31 | $18.74 | 3,569,700 | — | — |
| 2008-12-02 | $15.48 | $18.94 | 3,935,300 | — | — |
| 2008-12-01 | $16.03 | $19.62 | 3,380,800 | — | — |
| 2008-11-28 | $17.23 | $21.08 | 840,100 | — | — |
| 2008-11-26 | $17.58 | $21.51 | 3,390,300 | — | — |
| 2008-11-25 | $16.29 | $19.93 | 3,434,500 | — | — |
| 2008-11-24 | $15.90 | $19.46 | 4,901,300 | — | — |
| 2008-11-21 | $12.98 | $15.88 | 4,341,800 | — | — |
| 2008-11-20 | $11.81 | $14.45 | 4,068,600 | — | — |
| 2008-11-19 | $13.61 | $16.66 | 3,488,700 | — | — |
| 2008-11-18 | $14.50 | $17.74 | 3,875,400 | — | — |
| 2008-11-17 | $14.25 | $17.44 | 3,884,400 | — | — |
| 2008-11-14 | $14.44 | $17.67 | 4,586,700 | — | — |
| 2008-11-13 | $15.34 | $18.77 | 3,970,600 | — | — |
| 2008-11-12 | $14.00 | $17.13 | 2,862,800 | — | — |
| 2008-11-11 | $15.55 | $19.03 | 2,182,600 | — | — |
| 2008-11-10 | $16.44 | $20.12 | 2,795,700 | — | — |
| 2008-11-07 | $16.02 | $19.60 | 2,882,200 | — | — |
| 2008-11-06 | $16.13 | $19.74 | 3,008,500 | — | — |
| 2008-11-05 | $18.09 | $22.14 | 4,868,200 | — | — |
| 2008-11-04 | $18.21 | $22.28 | 3,163,700 | — | — |
| 2008-11-03 | $16.56 | $20.27 | 2,426,000 | — | — |
| 2008-10-31 | $16.22 | $19.85 | 3,041,100 | — | — |
| 2008-10-30 | $16.21 | $19.84 | 3,468,600 | — | — |
| 2008-10-29 | $15.48 | $18.94 | 4,768,400 | — | — |
| 2008-10-28 | $14.36 | $17.57 | 3,187,500 | — | — |
| 2008-10-27 | $12.78 | $15.64 | 3,590,200 | — | — |
| 2008-10-24 | $13.90 | $17.01 | 6,919,400 | — | — |
| 2008-10-23 | $14.20 | $17.38 | 7,412,900 | — | — |
| 2008-10-22 | $13.56 | $16.59 | 4,734,400 | — | — |
| 2008-10-21 | $15.00 | $18.36 | 3,380,900 | — | — |
| 2008-10-20 | $15.95 | $19.52 | 3,895,000 | — | — |
| 2008-10-17 | $14.45 | $17.68 | 4,960,400 | — | — |
| 2008-10-16 | $14.14 | $17.30 | 7,189,900 | — | — |
| 2008-10-15 | $13.35 | $16.34 | 5,139,900 | — | — |
| 2008-10-14 | $15.99 | $19.57 | 6,168,500 | — | — |
| 2008-10-13 | $16.90 | $20.68 | 4,170,800 | — | — |
| 2008-10-10 | $14.34 | $17.55 | 10,765,100 | — | — |
| 2008-10-09 | $15.53 | $19.00 | 5,978,900 | — | — |
| 2008-10-08 | $15.43 | $18.88 | 11,184,400 | — | — |
| 2008-10-07 | $16.45 | $20.13 | 6,536,400 | — | — |
| 2008-10-06 | $18.00 | $22.03 | 6,935,600 | — | — |
| 2008-10-03 | $20.48 | $25.06 | 5,580,400 | — | — |
| 2008-10-02 | $19.63 | $24.02 | 5,599,800 | — | — |
| 2008-10-01 | $21.41 | $26.20 | 4,500,500 | — | — |
| 2008-09-30 | $22.31 | $27.30 | 3,641,800 | — | — |
| 2008-09-29 | $21.05 | $25.76 | 5,477,800 | — | — |
| 2008-09-26 | $23.34 | $28.56 | 3,911,700 | — | — |
| 2008-09-25 | $25.30 | $30.89 | 2,326,200 | — | — |
| 2008-09-24 | $25.06 | $30.60 | 2,890,400 | — | — |
| 2008-09-23 | $25.03 | $30.56 | 4,648,000 | — | — |
| 2008-09-22 | $25.43 | $31.05 | 4,107,600 | — | — |
| 2008-09-19 | $24.32 | $29.69 | 5,116,000 | — | — |
| 2008-09-18 | $22.16 | $27.06 | 6,079,300 | — | — |
| 2008-09-17 | $22.55 | $27.53 | 5,897,400 | — | — |
| 2008-09-16 | $24.18 | $29.52 | 7,087,500 | — | — |
| 2008-09-15 | $24.13 | $29.46 | 4,709,800 | — | — |
| 2008-09-12 | $25.67 | $31.34 | 6,108,900 | — | — |
| 2008-09-11 | $24.95 | $30.46 | 4,887,900 | — | — |
| 2008-09-10 | $24.61 | $30.05 | 5,597,800 | — | — |
| 2008-09-09 | $23.62 | $28.84 | 6,737,500 | — | — |
| 2008-09-08 | $25.80 | $31.50 | 4,349,500 | — | — |
| 2008-09-05 | $26.87 | $32.81 | 4,252,900 | — | — |
| 2008-09-04 | $26.81 | $32.73 | 3,359,400 | — | — |
| 2008-09-03 | $28.10 | $34.31 | 3,551,000 | — | — |
| 2008-09-02 | $28.25 | $34.49 | 3,562,700 | — | — |
| 2008-08-29 | $30.08 | $36.73 | 1,496,600 | — | — |
| 2008-08-28 | $30.31 | $37.01 | 1,930,600 | — | — |
| 2008-08-27 | $30.25 | $36.93 | 2,253,900 | — | — |
| 2008-08-26 | $29.18 | $35.63 | 1,554,900 | — | — |
| 2008-08-25 | $29.08 | $35.50 | 1,900,300 | — | — |
| 2008-08-22 | $29.51 | $36.03 | 2,422,700 | — | — |
| 2008-08-21 | $30.39 | $37.10 | 4,240,000 | — | — |
| 2008-08-20 | $28.72 | $35.07 | 4,093,100 | — | — |
| 2008-08-19 | $27.77 | $33.91 | 5,013,800 | — | — |
| 2008-08-18 | $28.74 | $35.09 | 3,812,100 | — | — |
| 2008-08-15 | $28.78 | $35.14 | 5,267,900 | — | — |
| 2008-08-14 | $31.21 | $38.11 | 3,582,600 | — | — |
| 2008-08-13 | $30.99 | $37.84 | 5,695,400 | — | — |
| 2008-08-12 | $32.02 | $39.09 | 1,976,800 | — | — |
| 2008-08-11 | $31.68 | $38.68 | 4,625,600 | — | — |
| 2008-08-08 | $32.66 | $39.88 | 3,184,200 | — | — |
| 2008-08-07 | $32.74 | $39.97 | 2,603,500 | — | — |
| 2008-08-06 | $32.46 | $39.63 | 2,730,600 | — | — |
| 2008-08-05 | $32.60 | $39.80 | 5,238,200 | — | — |
| 2008-08-04 | $31.94 | $39.00 | 3,690,100 | — | — |
| 2008-08-01 | $34.71 | $42.38 | 2,820,800 | — | — |
| 2008-07-31 | $35.93 | $43.87 | 3,014,400 | — | — |
| 2008-07-30 | $36.25 | $44.26 | 3,414,200 | — | — |
| 2008-07-29 | $35.55 | $43.40 | 3,309,000 | — | — |
| 2008-07-28 | $36.04 | $44.00 | 2,091,900 | — | — |
| 2008-07-25 | $35.51 | $43.36 | 2,656,100 | — | — |
| 2008-07-24 | $35.20 | $42.98 | 3,527,500 | — | — |
| 2008-07-23 | $37.00 | $45.17 | 3,249,300 | — | — |
| 2008-07-22 | $38.37 | $46.85 | 3,430,900 | — | — |
| 2008-07-21 | $39.59 | $48.34 | 2,060,900 | — | — |
| 2008-07-18 | $38.73 | $47.29 | 2,809,800 | — | — |
| 2008-07-17 | $39.35 | $48.04 | 3,793,900 | — | — |
| 2008-07-16 | $41.03 | $50.09 | 5,075,500 | — | — |
| 2008-07-15 | $42.93 | $52.41 | 5,351,900 | — | — |
| 2008-07-14 | $42.14 | $51.45 | 3,404,500 | — | — |
| 2008-07-11 | $40.49 | $49.44 | 2,817,900 | — | — |
| 2008-07-10 | $40.75 | $49.75 | 3,365,300 | — | — |
| 2008-07-09 | $41.14 | $50.23 | 4,214,700 | — | — |
| 2008-07-08 | $40.58 | $49.55 | 3,297,900 | — | — |
| 2008-07-07 | $40.62 | $49.59 | 2,930,000 | — | — |
| 2008-07-03 | $40.98 | $50.03 | 2,675,900 | — | — |
| 2008-07-02 | $41.04 | $50.11 | 4,656,300 | — | — |
| 2008-07-01 | $42.08 | $51.38 | 2,777,600 | — | — |
| 2008-06-30 | $42.87 | $52.34 | 5,138,600 | — | — |
| 2008-06-27 | $40.43 | $49.36 | 3,086,700 | — | — |
| 2008-06-26 | $39.03 | $47.65 | 3,764,500 | — | — |
| 2008-06-25 | $38.54 | $46.98 | 2,163,200 | — | — |
| 2008-06-24 | $38.89 | $47.41 | 3,118,900 | — | — |
| 2008-06-23 | $38.98 | $47.52 | 3,237,500 | — | — |
| 2008-06-20 | $37.26 | $45.42 | 2,792,300 | — | — |
| 2008-06-19 | $37.07 | $45.19 | 1,542,200 | — | — |
| 2008-06-18 | $37.08 | $45.20 | 2,227,100 | — | — |
| 2008-06-17 | $37.46 | $45.67 | 2,470,000 | — | — |
| 2008-06-16 | $38.24 | $46.62 | 2,002,100 | — | — |
| 2008-06-13 | $37.72 | $45.98 | 2,086,000 | — | — |
| 2008-06-12 | $37.39 | $45.58 | 2,387,600 | — | — |
| 2008-06-11 | $37.73 | $46.00 | 5,647,800 | — | — |
| 2008-06-10 | $37.44 | $45.64 | 6,812,400 | — | — |
| 2008-06-09 | $40.61 | $49.51 | 2,337,300 | — | — |
| 2008-06-06 | $40.28 | $49.10 | 2,298,200 | — | — |
| 2008-06-05 | $40.63 | $49.53 | 2,355,000 | — | — |
| 2008-06-04 | $39.65 | $48.34 | 2,795,000 | — | — |
| 2008-06-03 | $40.78 | $49.71 | 3,782,800 | — | — |
| 2008-06-02 | $41.16 | $50.18 | 3,696,500 | — | — |
| 2008-05-30 | $40.95 | $49.92 | 2,320,800 | — | — |
| 2008-05-29 | $40.26 | $49.08 | 1,753,900 | — | — |
| 2008-05-28 | $41.47 | $50.55 | 1,633,900 | — | — |
| 2008-05-27 | $40.19 | $48.99 | 1,912,100 | — | — |
| 2008-05-23 | $40.97 | $49.94 | 1,910,600 | — | — |
| 2008-05-22 | $41.73 | $50.87 | 3,674,300 | — | — |
| 2008-05-21 | $41.09 | $50.09 | 5,111,000 | — | — |
| 2008-05-20 | $43.34 | $52.83 | 4,194,400 | — | — |
| 2008-05-19 | $42.88 | $52.27 | 3,495,300 | — | — |
| 2008-05-16 | $41.55 | $50.65 | 3,669,700 | — | — |
| 2008-05-15 | $40.06 | $48.84 | 1,825,800 | — | — |
| 2008-05-14 | $39.11 | $47.68 | 2,680,500 | — | — |
| 2008-05-13 | $40.48 | $49.35 | 2,107,300 | — | — |
| 2008-05-12 | $40.01 | $48.77 | 1,892,400 | — | — |
| 2008-05-09 | $40.24 | $49.06 | 2,546,700 | — | — |
| 2008-05-08 | $39.98 | $48.74 | 5,184,800 | — | — |
| 2008-05-07 | $37.78 | $46.06 | 3,456,900 | — | — |
| 2008-05-06 | $37.66 | $45.91 | 3,038,400 | — | — |
| 2008-05-05 | $35.58 | $43.37 | 2,125,600 | — | — |
| 2008-05-02 | $34.95 | $42.61 | 1,375,300 | — | — |
| 2008-05-01 | $34.64 | $42.23 | 2,110,000 | — | — |
| 2008-04-30 | $34.99 | $42.65 | 1,776,000 | — | — |
| 2008-04-29 | $34.84 | $42.47 | 2,461,800 | — | — |
| 2008-04-28 | $36.26 | $44.20 | 1,767,500 | — | — |
| 2008-04-25 | $36.35 | $44.31 | 1,203,600 | — | — |
| 2008-04-24 | $35.80 | $43.64 | 2,429,500 | — | — |
| 2008-04-23 | $36.81 | $44.87 | 2,131,600 | — | — |
| 2008-04-22 | $37.91 | $46.21 | 2,114,500 | — | — |
| 2008-04-21 | $38.33 | $46.73 | 1,676,600 | — | — |
| 2008-04-18 | $37.89 | $46.19 | 2,106,600 | — | — |
| 2008-04-17 | $37.88 | $46.18 | 2,063,200 | — | — |
| 2008-04-16 | $37.89 | $46.19 | 1,727,700 | — | — |
| 2008-04-15 | $36.78 | $44.84 | 1,752,100 | — | — |
| 2008-04-14 | $36.48 | $44.47 | 1,757,500 | — | — |
| 2008-04-11 | $36.76 | $44.81 | 5,575,700 | — | — |
| 2008-04-10 | $37.42 | $45.62 | 6,904,400 | — | — |
| 2008-04-09 | $35.82 | $43.67 | 2,443,900 | — | — |
| 2008-04-08 | $34.51 | $42.07 | 1,100,700 | — | — |
| 2008-04-07 | $34.72 | $42.33 | 2,386,800 | — | — |
| 2008-04-04 | $35.32 | $43.06 | 2,346,200 | — | — |
| 2008-04-03 | $34.47 | $42.02 | 2,581,300 | — | — |
| 2008-04-02 | $33.47 | $40.80 | 2,232,800 | — | — |
| 2008-04-01 | $33.17 | $40.44 | 2,096,100 | — | — |
| 2008-03-31 | $32.94 | $40.16 | 3,130,600 | — | — |
| 2008-03-28 | $33.13 | $40.39 | 1,620,300 | — | — |
| 2008-03-27 | $33.52 | $40.86 | 2,485,500 | — | — |
| 2008-03-26 | $34.25 | $41.68 | 1,849,200 | — | — |
| 2008-03-25 | $34.43 | $41.90 | 3,147,900 | — | — |
| 2008-03-24 | $33.06 | $40.23 | 2,223,400 | — | — |
| 2008-03-20 | $32.59 | $39.66 | 5,240,300 | — | — |
| 2008-03-19 | $33.89 | $41.24 | 3,301,600 | — | — |
| 2008-03-18 | $37.01 | $45.04 | 2,539,200 | — | — |
| 2008-03-17 | $37.35 | $45.45 | 2,787,400 | — | — |
| 2008-03-14 | $39.50 | $48.07 | 3,364,400 | — | — |
| 2008-03-13 | $39.76 | $48.38 | 2,834,700 | — | — |
| 2008-03-12 | $38.58 | $46.95 | 4,083,700 | — | — |
| 2008-03-11 | $37.73 | $45.91 | 2,130,800 | — | — |
| 2008-03-10 | $36.04 | $43.86 | 2,238,900 | — | — |
| 2008-03-07 | $37.06 | $45.10 | 2,506,100 | — | — |
| 2008-03-06 | $38.60 | $46.97 | 1,947,100 | — | — |
| 2008-03-05 | $39.56 | $48.14 | 1,810,800 | — | — |
| 2008-03-04 | $38.55 | $46.91 | 2,899,000 | — | — |
| 2008-03-03 | $39.41 | $47.96 | 2,481,800 | — | — |
| 2008-02-29 | $39.25 | $47.76 | 3,051,600 | — | — |
| 2008-02-28 | $40.17 | $48.88 | 4,386,800 | — | — |
| 2008-02-27 | $38.62 | $47.00 | 2,227,200 | — | — |
| 2008-02-26 | $39.05 | $47.52 | 3,691,700 | — | — |
| 2008-02-25 | $37.55 | $45.70 | 3,117,800 | — | — |
| 2008-02-22 | $36.94 | $44.95 | 2,425,200 | — | — |
| 2008-02-21 | $36.37 | $44.26 | 2,515,700 | — | — |
| 2008-02-20 | $37.12 | $45.17 | 2,785,100 | — | — |
| 2008-02-19 | $36.43 | $44.33 | 2,376,100 | — | — |
| 2008-02-15 | $36.22 | $44.08 | 2,812,100 | — | — |
| 2008-02-14 | $36.12 | $43.96 | 4,523,000 | — | — |
| 2008-02-13 | $35.29 | $42.95 | 3,742,900 | — | — |
| 2008-02-12 | $33.83 | $41.17 | 3,470,900 | — | — |
| 2008-02-11 | $32.50 | $39.55 | 3,239,800 | — | — |
| 2008-02-08 | $32.58 | $39.65 | 3,754,700 | — | — |
| 2008-02-07 | $31.98 | $38.92 | 3,730,300 | — | — |
| 2008-02-06 | $31.85 | $38.76 | 4,268,500 | — | — |
| 2008-02-05 | $32.15 | $39.12 | 4,563,000 | — | — |
| 2008-02-04 | $33.73 | $41.05 | 4,507,700 | — | — |
| 2008-02-01 | $33.34 | $40.57 | 5,253,400 | — | — |
| 2008-01-31 | $33.81 | $41.14 | 2,925,100 | — | — |
| 2008-01-30 | $34.15 | $41.56 | 2,793,500 | — | — |
| 2008-01-29 | $34.49 | $41.97 | 3,004,400 | — | — |
| 2008-01-28 | $34.42 | $41.89 | 3,338,600 | — | — |
| 2008-01-25 | $34.67 | $42.19 | 3,196,700 | — | — |
| 2008-01-24 | $34.94 | $42.52 | 2,738,200 | — | — |
| 2008-01-23 | $34.03 | $41.41 | 4,812,300 | — | — |
| 2008-01-22 | $34.50 | $41.98 | 7,322,700 | — | — |
| 2008-01-18 | $34.29 | $41.73 | 3,359,900 | — | — |
| 2008-01-17 | $34.46 | $41.94 | 3,338,700 | — | — |
| 2008-01-16 | $36.20 | $44.05 | 3,708,400 | — | — |
| 2008-01-15 | $37.75 | $45.94 | 2,313,700 | — | — |
| 2008-01-14 | $39.43 | $47.98 | 1,445,800 | — | — |
| 2008-01-11 | $38.62 | $47.00 | 1,410,400 | — | — |
| 2008-01-10 | $39.53 | $48.11 | 2,978,900 | — | — |
| 2008-01-09 | $38.69 | $47.08 | 3,672,900 | — | — |
| 2008-01-08 | $39.74 | $48.36 | 2,287,700 | — | — |
| 2008-01-07 | $40.46 | $49.24 | 2,228,300 | — | — |
| 2008-01-04 | $40.54 | $49.33 | 2,572,500 | — | — |
| 2008-01-03 | $42.00 | $51.11 | 2,357,200 | — | — |
| 2008-01-02 | $41.33 | $50.30 | 2,772,900 | — | — |