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 | $19.20 | $22.79 | 1,580,600 | — | — |
| 2008-12-30 | $18.85 | $22.37 | 1,363,000 | — | — |
| 2008-12-29 | $18.44 | $21.89 | 1,593,500 | — | — |
| 2008-12-26 | $18.79 | $22.30 | 600,800 | — | — |
| 2008-12-24 | $18.26 | $21.67 | 545,400 | — | — |
| 2008-12-23 | $18.24 | $21.65 | 1,585,200 | — | — |
| 2008-12-22 | $18.51 | $21.97 | 1,896,500 | — | — |
| 2008-12-19 | $19.46 | $23.10 | 2,175,500 | — | — |
| 2008-12-18 | $19.38 | $23.00 | 2,127,600 | — | — |
| 2008-12-17 | $19.29 | $22.90 | 2,152,200 | — | — |
| 2008-12-16 | $19.42 | $23.05 | 2,157,500 | — | — |
| 2008-12-15 | $18.38 | $21.82 | 1,192,500 | — | — |
| 2008-12-12 | $18.50 | $21.96 | 1,758,500 | — | — |
| 2008-12-11 | $17.75 | $21.07 | 2,100,600 | — | — |
| 2008-12-10 | $18.25 | $21.66 | 1,519,500 | — | — |
| 2008-12-09 | $17.42 | $20.68 | 1,900,900 | — | — |
| 2008-12-08 | $18.00 | $21.36 | 2,307,000 | — | — |
| 2008-12-05 | $16.64 | $19.75 | 1,968,600 | — | — |
| 2008-12-04 | $16.17 | $19.19 | 1,981,400 | — | — |
| 2008-12-03 | $16.66 | $19.77 | 2,457,100 | — | — |
| 2008-12-02 | $15.81 | $18.76 | 2,740,500 | — | — |
| 2008-12-01 | $14.72 | $17.47 | 1,470,900 | — | — |
| 2008-11-28 | $16.05 | $19.05 | 561,000 | — | — |
| 2008-11-26 | $15.93 | $18.91 | 1,908,400 | — | — |
| 2008-11-25 | $15.03 | $17.84 | 5,364,600 | — | — |
| 2008-11-24 | $14.97 | $17.77 | 3,879,700 | — | — |
| 2008-11-21 | $14.31 | $16.98 | 2,790,800 | — | — |
| 2008-11-20 | $14.05 | $16.68 | 2,905,700 | — | — |
| 2008-11-19 | $15.23 | $18.08 | 2,525,500 | — | — |
| 2008-11-18 | $16.08 | $19.09 | 1,696,600 | — | — |
| 2008-11-17 | $16.37 | $19.43 | 1,574,400 | — | — |
| 2008-11-14 | $16.31 | $19.36 | 2,239,500 | — | — |
| 2008-11-13 | $17.42 | $20.68 | 2,820,500 | — | — |
| 2008-11-12 | $16.50 | $19.58 | 1,811,400 | — | — |
| 2008-11-11 | $17.77 | $21.09 | 1,702,600 | — | — |
| 2008-11-10 | $18.61 | $22.09 | 1,595,400 | — | — |
| 2008-11-07 | $19.20 | $22.79 | 1,970,300 | — | — |
| 2008-11-06 | $18.73 | $22.23 | 1,059,200 | — | — |
| 2008-11-05 | $19.40 | $23.03 | 1,986,600 | — | — |
| 2008-11-04 | $20.07 | $23.82 | 1,899,900 | — | — |
| 2008-11-03 | $19.77 | $23.46 | 1,152,900 | — | — |
| 2008-10-31 | $20.18 | $23.95 | 1,596,100 | — | — |
| 2008-10-30 | $19.61 | $23.27 | 1,456,700 | — | — |
| 2008-10-29 | $19.32 | $22.93 | 2,603,000 | — | — |
| 2008-10-28 | $18.45 | $21.90 | 1,850,600 | — | — |
| 2008-10-27 | $16.81 | $19.95 | 1,508,400 | — | — |
| 2008-10-24 | $18.19 | $21.59 | 1,824,700 | — | — |
| 2008-10-23 | $19.14 | $22.72 | 2,702,100 | — | — |
| 2008-10-22 | $19.83 | $23.54 | 1,864,900 | — | — |
| 2008-10-21 | $21.01 | $24.94 | 1,942,700 | — | — |
| 2008-10-20 | $22.06 | $26.18 | 2,456,300 | — | — |
| 2008-10-17 | $21.38 | $25.38 | 3,580,400 | — | — |
| 2008-10-16 | $20.56 | $24.40 | 6,410,800 | — | — |
| 2008-10-15 | $18.12 | $21.51 | 3,168,200 | — | — |
| 2008-10-14 | $19.75 | $23.44 | 2,541,100 | — | — |
| 2008-10-13 | $21.07 | $25.01 | 2,668,700 | — | — |
| 2008-10-10 | $18.02 | $21.39 | 3,863,000 | — | — |
| 2008-10-09 | $18.25 | $21.66 | 2,562,500 | — | — |
| 2008-10-08 | $20.01 | $23.75 | 2,046,500 | — | — |
| 2008-10-07 | $19.76 | $23.45 | 2,876,100 | — | — |
| 2008-10-06 | $20.02 | $23.76 | 2,263,100 | — | — |
| 2008-10-03 | $20.33 | $24.13 | 1,725,400 | — | — |
| 2008-10-02 | $20.92 | $24.83 | 2,599,400 | — | — |
| 2008-10-01 | $22.86 | $27.13 | 1,864,000 | — | — |
| 2008-09-30 | $22.21 | $26.36 | 3,030,300 | — | — |
| 2008-09-29 | $21.43 | $25.44 | 2,949,800 | — | — |
| 2008-09-26 | $23.38 | $27.75 | 1,189,600 | — | — |
| 2008-09-25 | $23.61 | $28.02 | 1,738,800 | — | — |
| 2008-09-24 | $22.84 | $27.11 | 2,051,000 | — | — |
| 2008-09-23 | $23.07 | $27.38 | 1,918,900 | — | — |
| 2008-09-22 | $23.72 | $28.15 | 1,928,800 | — | — |
| 2008-09-19 | $24.01 | $28.50 | 2,697,400 | — | — |
| 2008-09-18 | $22.17 | $26.31 | 3,349,300 | — | — |
| 2008-09-17 | $21.80 | $25.87 | 1,925,600 | — | — |
| 2008-09-16 | $23.26 | $27.61 | 3,346,900 | — | — |
| 2008-09-15 | $24.48 | $29.06 | 1,109,200 | — | — |
| 2008-09-12 | $25.70 | $30.50 | 1,145,800 | — | — |
| 2008-09-11 | $25.16 | $29.86 | 2,042,000 | — | — |
| 2008-09-10 | $24.08 | $28.58 | 1,364,800 | — | — |
| 2008-09-09 | $23.55 | $27.95 | 2,827,900 | — | — |
| 2008-09-08 | $24.00 | $28.49 | 2,355,700 | — | — |
| 2008-09-05 | $25.00 | $29.67 | 1,685,900 | — | — |
| 2008-09-04 | $24.29 | $28.83 | 2,223,300 | — | — |
| 2008-09-03 | $26.15 | $31.04 | 1,194,600 | — | — |
| 2008-09-02 | $26.12 | $31.00 | 1,987,600 | — | — |
| 2008-08-29 | $27.74 | $32.92 | 460,500 | — | — |
| 2008-08-28 | $27.68 | $32.85 | 751,200 | — | — |
| 2008-08-27 | $27.33 | $32.44 | 647,000 | — | — |
| 2008-08-26 | $27.11 | $32.18 | 812,700 | — | — |
| 2008-08-25 | $26.80 | $31.81 | 833,500 | — | — |
| 2008-08-22 | $27.57 | $32.72 | 1,195,400 | — | — |
| 2008-08-21 | $27.43 | $32.56 | 1,296,200 | — | — |
| 2008-08-20 | $27.02 | $32.07 | 1,089,200 | — | — |
| 2008-08-19 | $26.74 | $31.74 | 1,180,300 | — | — |
| 2008-08-18 | $26.52 | $31.48 | 1,254,300 | — | — |
| 2008-08-15 | $26.84 | $31.86 | 1,857,100 | — | — |
| 2008-08-14 | $26.78 | $31.78 | 1,740,500 | — | — |
| 2008-08-13 | $26.40 | $31.33 | 1,692,200 | — | — |
| 2008-08-12 | $26.14 | $31.03 | 1,011,800 | — | — |
| 2008-08-11 | $26.63 | $31.61 | 1,405,000 | — | — |
| 2008-08-08 | $26.67 | $31.65 | 1,395,900 | — | — |
| 2008-08-07 | $26.70 | $31.69 | 1,076,600 | — | — |
| 2008-08-06 | $26.88 | $31.90 | 1,236,000 | — | — |
| 2008-08-05 | $26.70 | $31.69 | 2,815,800 | — | — |
| 2008-08-04 | $27.08 | $32.14 | 1,467,200 | — | — |
| 2008-08-01 | $27.98 | $33.21 | 1,873,500 | — | — |
| 2008-07-31 | $28.03 | $33.27 | 2,113,700 | — | — |
| 2008-07-30 | $28.20 | $33.47 | 1,186,800 | — | — |
| 2008-07-29 | $27.90 | $33.11 | 1,059,700 | — | — |
| 2008-07-28 | $27.90 | $33.11 | 1,142,600 | — | — |
| 2008-07-25 | $27.80 | $33.00 | 1,405,900 | — | — |
| 2008-07-24 | $27.47 | $32.60 | 2,194,200 | — | — |
| 2008-07-23 | $28.81 | $34.19 | 1,271,700 | — | — |
| 2008-07-22 | $28.96 | $34.37 | 1,546,200 | — | — |
| 2008-07-21 | $29.33 | $34.81 | 1,993,400 | — | — |
| 2008-07-18 | $29.04 | $34.47 | 2,858,000 | — | — |
| 2008-07-17 | $29.15 | $34.60 | 4,902,100 | — | — |
| 2008-07-16 | $27.30 | $32.40 | 2,168,100 | — | — |
| 2008-07-15 | $26.47 | $31.42 | 1,791,000 | — | — |
| 2008-07-14 | $26.19 | $31.08 | 1,007,400 | — | — |
| 2008-07-11 | $26.01 | $30.87 | 1,345,500 | — | — |
| 2008-07-10 | $26.60 | $31.57 | 1,042,500 | — | — |
| 2008-07-09 | $26.47 | $31.42 | 1,846,000 | — | — |
| 2008-07-08 | $26.88 | $31.90 | 2,837,100 | — | — |
| 2008-07-07 | $26.12 | $31.00 | 1,466,800 | — | — |
| 2008-07-03 | $26.16 | $31.05 | 917,600 | — | — |
| 2008-07-02 | $25.54 | $30.31 | 1,760,000 | — | — |
| 2008-07-01 | $26.47 | $31.42 | 1,832,800 | — | — |
| 2008-06-30 | $25.99 | $30.85 | 1,061,700 | — | — |
| 2008-06-27 | $26.05 | $30.92 | 1,523,700 | — | — |
| 2008-06-26 | $26.71 | $31.70 | 1,480,400 | — | — |
| 2008-06-25 | $27.66 | $32.83 | 1,084,100 | — | — |
| 2008-06-24 | $27.23 | $32.32 | 1,114,000 | — | — |
| 2008-06-23 | $27.27 | $32.37 | 376,300 | — | — |
| 2008-06-20 | $27.41 | $32.53 | 764,100 | — | — |
| 2008-06-19 | $27.98 | $33.21 | 701,100 | — | — |
| 2008-06-18 | $27.70 | $32.88 | 940,100 | — | — |
| 2008-06-17 | $28.26 | $33.54 | 802,500 | — | — |
| 2008-06-16 | $28.00 | $33.23 | 751,400 | — | — |
| 2008-06-13 | $28.46 | $33.78 | 1,940,600 | — | — |
| 2008-06-12 | $27.41 | $32.53 | 1,116,300 | — | — |
| 2008-06-11 | $26.80 | $31.81 | 797,400 | — | — |
| 2008-06-10 | $27.35 | $32.46 | 1,357,800 | — | — |
| 2008-06-09 | $28.04 | $33.28 | 751,300 | — | — |
| 2008-06-06 | $28.24 | $33.52 | 984,000 | — | — |
| 2008-06-05 | $28.91 | $34.31 | 1,291,000 | — | — |
| 2008-06-04 | $28.05 | $33.29 | 863,300 | — | — |
| 2008-06-03 | $28.42 | $33.73 | 1,200,300 | — | — |
| 2008-06-02 | $28.89 | $34.29 | 1,457,500 | — | — |
| 2008-05-30 | $28.85 | $34.24 | 1,314,100 | — | — |
| 2008-05-29 | $28.35 | $33.65 | 904,900 | — | — |
| 2008-05-28 | $28.33 | $33.62 | 863,500 | — | — |
| 2008-05-27 | $28.04 | $33.28 | 686,600 | — | — |
| 2008-05-23 | $28.07 | $33.32 | 1,212,800 | — | — |
| 2008-05-22 | $28.15 | $33.41 | 1,017,200 | — | — |
| 2008-05-21 | $28.31 | $33.60 | 938,900 | — | — |
| 2008-05-20 | $28.68 | $34.04 | 858,500 | — | — |
| 2008-05-19 | $28.64 | $33.99 | 1,212,300 | — | — |
| 2008-05-16 | $28.89 | $34.29 | 1,231,300 | — | — |
| 2008-05-15 | $29.13 | $34.57 | 1,927,800 | — | — |
| 2008-05-14 | $28.75 | $34.12 | 2,076,100 | — | — |
| 2008-05-13 | $28.10 | $33.35 | 1,056,300 | — | — |
| 2008-05-12 | $27.81 | $33.01 | 1,203,600 | — | — |
| 2008-05-09 | $27.25 | $32.34 | 776,200 | — | — |
| 2008-05-08 | $27.47 | $32.60 | 1,717,200 | — | — |
| 2008-05-07 | $26.76 | $31.76 | 1,265,300 | — | — |
| 2008-05-06 | $27.20 | $32.28 | 1,477,800 | — | — |
| 2008-05-05 | $26.87 | $31.89 | 1,573,700 | — | — |
| 2008-05-02 | $26.51 | $31.46 | 1,622,700 | — | — |
| 2008-05-01 | $26.93 | $31.96 | 2,004,200 | — | — |
| 2008-04-30 | $26.84 | $31.86 | 1,300,800 | — | — |
| 2008-04-29 | $26.60 | $31.57 | 1,301,600 | — | — |
| 2008-04-28 | $27.21 | $32.30 | 1,074,400 | — | — |
| 2008-04-25 | $27.51 | $32.65 | 1,146,900 | — | — |
| 2008-04-24 | $27.28 | $32.38 | 2,067,200 | — | — |
| 2008-04-23 | $27.13 | $32.20 | 1,873,300 | — | — |
| 2008-04-22 | $27.57 | $32.72 | 1,729,600 | — | — |
| 2008-04-21 | $27.82 | $33.02 | 2,153,800 | — | — |
| 2008-04-18 | $28.33 | $33.62 | 2,357,900 | — | — |
| 2008-04-17 | $27.48 | $32.62 | 6,187,300 | — | — |
| 2008-04-16 | $25.87 | $30.70 | 3,328,100 | — | — |
| 2008-04-15 | $25.05 | $29.73 | 1,173,600 | — | — |
| 2008-04-14 | $24.66 | $29.27 | 1,807,500 | — | — |
| 2008-04-11 | $24.47 | $29.04 | 910,300 | — | — |
| 2008-04-10 | $24.72 | $29.34 | 940,200 | — | — |
| 2008-04-09 | $25.06 | $29.74 | 1,176,700 | — | — |
| 2008-04-08 | $25.66 | $30.46 | 802,000 | — | — |
| 2008-04-07 | $25.79 | $30.61 | 1,308,200 | — | — |
| 2008-04-04 | $26.52 | $31.48 | 910,000 | — | — |
| 2008-04-03 | $26.01 | $30.87 | 902,400 | — | — |
| 2008-04-02 | $25.90 | $30.74 | 1,074,300 | — | — |
| 2008-04-01 | $25.75 | $30.56 | 1,914,900 | — | — |
| 2008-03-31 | $25.16 | $29.86 | 945,000 | — | — |
| 2008-03-28 | $24.75 | $29.38 | 761,800 | — | — |
| 2008-03-27 | $24.74 | $29.36 | 815,700 | — | — |
| 2008-03-26 | $25.18 | $29.89 | 976,400 | — | — |
| 2008-03-25 | $25.06 | $29.74 | 1,030,600 | — | — |
| 2008-03-24 | $24.41 | $28.97 | 908,700 | — | — |
| 2008-03-20 | $23.85 | $28.31 | 833,600 | — | — |
| 2008-03-19 | $23.50 | $27.89 | 1,034,500 | — | — |
| 2008-03-18 | $24.28 | $28.82 | 1,277,000 | — | — |
| 2008-03-17 | $23.73 | $28.16 | 1,339,200 | — | — |
| 2008-03-14 | $24.51 | $29.09 | 1,056,600 | — | — |
| 2008-03-13 | $24.87 | $29.52 | 1,042,000 | — | — |
| 2008-03-12 | $24.42 | $28.98 | 1,151,800 | — | — |
| 2008-03-11 | $24.55 | $29.14 | 1,077,300 | — | — |
| 2008-03-10 | $24.37 | $28.92 | 1,368,500 | — | — |
| 2008-03-07 | $24.39 | $28.95 | 1,026,200 | — | — |
| 2008-03-06 | $24.41 | $28.97 | 749,200 | — | — |
| 2008-03-05 | $24.76 | $29.39 | 1,074,400 | — | — |
| 2008-03-04 | $24.64 | $29.24 | 1,147,300 | — | — |
| 2008-03-03 | $25.17 | $29.87 | 1,353,600 | — | — |
| 2008-02-29 | $24.91 | $29.57 | 1,567,800 | — | — |
| 2008-02-28 | $24.76 | $29.39 | 794,500 | — | — |
| 2008-02-27 | $25.06 | $29.74 | 639,200 | — | — |
| 2008-02-26 | $25.02 | $29.70 | 807,800 | — | — |
| 2008-02-25 | $25.35 | $30.09 | 1,640,800 | — | — |
| 2008-02-22 | $24.71 | $29.33 | 1,175,700 | — | — |
| 2008-02-21 | $24.08 | $28.58 | 694,300 | — | — |
| 2008-02-20 | $24.32 | $28.87 | 915,400 | — | — |
| 2008-02-19 | $23.86 | $28.32 | 1,208,800 | — | — |
| 2008-02-15 | $24.15 | $28.66 | 937,800 | — | — |
| 2008-02-14 | $24.06 | $28.56 | 1,251,100 | — | — |
| 2008-02-13 | $23.95 | $28.43 | 1,701,400 | — | — |
| 2008-02-12 | $23.75 | $28.19 | 1,615,000 | — | — |
| 2008-02-11 | $23.87 | $28.33 | 1,441,700 | — | — |
| 2008-02-08 | $23.34 | $27.70 | 1,224,000 | — | — |
| 2008-02-07 | $23.60 | $28.01 | 1,295,300 | — | — |
| 2008-02-06 | $23.07 | $27.38 | 1,149,400 | — | — |
| 2008-02-05 | $23.38 | $27.75 | 1,910,900 | — | — |
| 2008-02-04 | $24.30 | $28.84 | 1,491,500 | — | — |
| 2008-02-01 | $24.62 | $29.22 | 1,956,100 | — | — |
| 2008-01-31 | $24.47 | $29.04 | 4,050,200 | — | — |
| 2008-01-30 | $24.00 | $28.49 | 1,496,300 | — | — |
| 2008-01-29 | $23.94 | $28.41 | 2,010,000 | — | — |
| 2008-01-28 | $23.08 | $27.39 | 1,316,900 | — | — |
| 2008-01-25 | $22.48 | $26.68 | 2,177,300 | — | — |
| 2008-01-24 | $21.91 | $26.00 | 1,752,400 | — | — |
| 2008-01-23 | $21.75 | $25.81 | 2,741,500 | — | — |
| 2008-01-22 | $21.35 | $25.34 | 2,448,200 | — | — |
| 2008-01-18 | $22.81 | $27.07 | 1,503,300 | — | — |
| 2008-01-17 | $22.33 | $26.50 | 1,379,200 | — | — |
| 2008-01-16 | $23.19 | $27.52 | 815,600 | — | — |
| 2008-01-15 | $23.48 | $27.87 | 1,110,300 | — | — |
| 2008-01-14 | $24.09 | $28.59 | 1,327,000 | — | — |
| 2008-01-11 | $23.30 | $27.65 | 1,119,200 | — | — |
| 2008-01-10 | $23.29 | $27.64 | 1,332,400 | — | — |
| 2008-01-09 | $22.68 | $26.92 | 1,899,700 | — | — |
| 2008-01-08 | $22.77 | $27.03 | 1,086,600 | — | — |
| 2008-01-07 | $23.32 | $27.68 | 1,524,500 | — | — |
| 2008-01-04 | $23.80 | $28.25 | 2,075,500 | — | — |
| 2008-01-03 | $24.84 | $29.48 | 671,700 | — | — |
| 2008-01-02 | $25.24 | $29.96 | 781,100 | — | — |