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
- 1996-06-28 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 | $18.99 | $18.99 | 1,657,100 | — | — |
| 2008-12-30 | $18.96 | $18.96 | 1,012,100 | — | — |
| 2008-12-29 | $18.50 | $18.50 | 903,800 | — | — |
| 2008-12-26 | $18.53 | $18.53 | 366,800 | — | — |
| 2008-12-24 | $18.52 | $18.52 | 465,300 | — | — |
| 2008-12-23 | $18.35 | $18.35 | 1,408,100 | — | — |
| 2008-12-22 | $18.38 | $18.38 | 3,397,100 | — | — |
| 2008-12-19 | $18.62 | $18.62 | 2,180,300 | — | — |
| 2008-12-18 | $18.57 | $18.57 | 2,323,800 | — | — |
| 2008-12-17 | $19.48 | $19.48 | 1,871,200 | — | — |
| 2008-12-16 | $19.86 | $19.86 | 2,645,200 | — | — |
| 2008-12-15 | $18.88 | $18.88 | 1,152,700 | — | — |
| 2008-12-12 | $19.04 | $19.04 | 2,118,800 | — | — |
| 2008-12-11 | $18.68 | $18.68 | 1,828,000 | — | — |
| 2008-12-10 | $19.54 | $19.54 | 1,193,800 | — | — |
| 2008-12-09 | $19.35 | $19.35 | 1,496,400 | — | — |
| 2008-12-08 | $19.69 | $19.69 | 1,633,700 | — | — |
| 2008-12-05 | $19.01 | $19.01 | 2,103,700 | — | — |
| 2008-12-04 | $18.34 | $18.34 | 2,070,300 | — | — |
| 2008-12-03 | $18.99 | $18.99 | 2,058,500 | — | — |
| 2008-12-02 | $19.01 | $19.01 | 2,803,700 | — | — |
| 2008-12-01 | $19.40 | $19.40 | 2,610,100 | — | — |
| 2008-11-28 | $20.61 | $20.61 | 683,100 | — | — |
| 2008-11-26 | $20.53 | $20.53 | 2,877,800 | — | — |
| 2008-11-25 | $20.00 | $20.00 | 3,162,400 | — | — |
| 2008-11-24 | $20.76 | $20.76 | 2,984,800 | — | — |
| 2008-11-21 | $19.65 | $19.65 | 4,521,100 | — | — |
| 2008-11-20 | $18.49 | $18.49 | 3,031,900 | — | — |
| 2008-11-19 | $18.44 | $18.44 | 2,290,700 | — | — |
| 2008-11-18 | $19.77 | $19.77 | 3,200,000 | — | — |
| 2008-11-17 | $20.21 | $20.21 | 2,918,300 | — | — |
| 2008-11-14 | $20.01 | $20.01 | 2,226,500 | — | — |
| 2008-11-13 | $20.65 | $20.65 | 3,005,100 | — | — |
| 2008-11-12 | $19.16 | $19.16 | 1,790,900 | — | — |
| 2008-11-11 | $19.60 | $19.60 | 1,594,600 | — | — |
| 2008-11-10 | $19.91 | $19.91 | 1,577,100 | — | — |
| 2008-11-07 | $19.75 | $19.75 | 1,627,300 | — | — |
| 2008-11-06 | $19.00 | $19.00 | 3,469,000 | — | — |
| 2008-11-05 | $18.95 | $18.95 | 1,765,700 | — | — |
| 2008-11-04 | $20.13 | $20.13 | 1,802,700 | — | — |
| 2008-11-03 | $20.00 | $20.00 | 1,319,400 | — | — |
| 2008-10-31 | $20.22 | $20.22 | 3,000,000 | — | — |
| 2008-10-30 | $20.25 | $20.25 | 2,326,900 | — | — |
| 2008-10-29 | $19.37 | $19.37 | 2,267,900 | — | — |
| 2008-10-28 | $19.25 | $19.25 | 3,495,400 | — | — |
| 2008-10-27 | $17.51 | $17.51 | 1,933,900 | — | — |
| 2008-10-24 | $18.20 | $18.20 | 1,965,900 | — | — |
| 2008-10-23 | $18.60 | $18.60 | 2,394,000 | — | — |
| 2008-10-22 | $18.47 | $18.47 | 2,690,400 | — | — |
| 2008-10-21 | $18.47 | $18.47 | 1,679,700 | — | — |
| 2008-10-20 | $19.62 | $19.62 | 1,075,700 | — | — |
| 2008-10-17 | $18.79 | $18.79 | 2,199,900 | — | — |
| 2008-10-16 | $18.54 | $18.54 | 2,760,100 | — | — |
| 2008-10-15 | $17.43 | $17.43 | 2,879,600 | — | — |
| 2008-10-14 | $19.30 | $19.30 | 2,571,000 | — | — |
| 2008-10-13 | $19.96 | $19.96 | 2,991,000 | — | — |
| 2008-10-10 | $17.82 | $17.82 | 3,952,900 | — | — |
| 2008-10-09 | $18.17 | $18.17 | 2,711,500 | — | — |
| 2008-10-08 | $18.67 | $18.67 | 3,192,300 | — | — |
| 2008-10-07 | $18.63 | $18.63 | 3,361,200 | — | — |
| 2008-10-06 | $19.91 | $19.91 | 3,965,600 | — | — |
| 2008-10-03 | $21.12 | $21.12 | 2,637,000 | — | — |
| 2008-10-02 | $21.87 | $21.87 | 2,694,200 | — | — |
| 2008-10-01 | $22.50 | $22.50 | 2,444,200 | — | — |
| 2008-09-30 | $22.74 | $22.74 | 2,592,200 | — | — |
| 2008-09-29 | $21.55 | $21.55 | 2,265,800 | — | — |
| 2008-09-26 | $23.18 | $23.18 | 1,365,400 | — | — |
| 2008-09-25 | $23.20 | $23.20 | 2,167,800 | — | — |
| 2008-09-24 | $22.56 | $22.56 | 2,203,700 | — | — |
| 2008-09-23 | $22.70 | $22.70 | 1,940,100 | — | — |
| 2008-09-22 | $22.73 | $22.73 | 2,550,700 | — | — |
| 2008-09-19 | $23.57 | $23.57 | 3,816,700 | — | — |
| 2008-09-18 | $23.26 | $23.26 | 4,126,100 | — | — |
| 2008-09-17 | $23.43 | $23.43 | 3,639,900 | — | — |
| 2008-09-16 | $24.43 | $24.43 | 3,937,800 | — | — |
| 2008-09-15 | $24.40 | $24.40 | 2,065,700 | — | — |
| 2008-09-12 | $24.78 | $24.78 | 1,975,000 | — | — |
| 2008-09-11 | $24.67 | $24.67 | 4,854,300 | — | — |
| 2008-09-10 | $24.43 | $24.43 | 2,552,900 | — | — |
| 2008-09-09 | $24.18 | $24.18 | 2,944,300 | — | — |
| 2008-09-08 | $24.83 | $24.83 | 3,106,300 | — | — |
| 2008-09-05 | $24.53 | $24.53 | 2,889,100 | — | — |
| 2008-09-04 | $24.01 | $24.01 | 4,251,000 | — | — |
| 2008-09-03 | $24.62 | $24.62 | 1,574,200 | — | — |
| 2008-09-02 | $24.92 | $24.92 | 2,007,900 | — | — |
| 2008-08-29 | $24.49 | $24.49 | 1,288,600 | — | — |
| 2008-08-28 | $24.69 | $24.69 | 1,285,000 | — | — |
| 2008-08-27 | $24.62 | $24.62 | 1,242,400 | — | — |
| 2008-08-26 | $24.48 | $24.48 | 1,596,200 | — | — |
| 2008-08-25 | $24.41 | $24.41 | 1,670,700 | — | — |
| 2008-08-22 | $24.93 | $24.93 | 1,384,100 | — | — |
| 2008-08-21 | $24.92 | $24.92 | 3,016,100 | — | — |
| 2008-08-20 | $25.58 | $25.58 | 3,640,500 | — | — |
| 2008-08-19 | $25.15 | $25.15 | 1,854,300 | — | — |
| 2008-08-18 | $24.95 | $24.95 | 1,326,700 | — | — |
| 2008-08-15 | $25.06 | $25.06 | 1,699,000 | — | — |
| 2008-08-14 | $25.02 | $25.02 | 1,363,800 | — | — |
| 2008-08-13 | $24.92 | $24.92 | 2,172,100 | — | — |
| 2008-08-12 | $25.07 | $25.07 | 2,967,600 | — | — |
| 2008-08-11 | $25.19 | $25.19 | 2,452,700 | — | — |
| 2008-08-08 | $24.84 | $24.84 | 2,966,200 | — | — |
| 2008-08-07 | $24.41 | $24.41 | 3,671,200 | — | — |
| 2008-08-06 | $23.70 | $23.70 | 2,898,300 | — | — |
| 2008-08-05 | $22.90 | $22.90 | 2,348,200 | — | — |
| 2008-08-04 | $22.13 | $22.13 | 1,731,800 | — | — |
| 2008-08-01 | $22.38 | $22.38 | 3,482,200 | — | — |
| 2008-07-31 | $22.83 | $22.83 | 2,650,300 | — | — |
| 2008-07-30 | $23.21 | $23.21 | 2,776,600 | — | — |
| 2008-07-29 | $23.50 | $23.50 | 1,826,000 | — | — |
| 2008-07-28 | $23.00 | $23.00 | 1,790,900 | — | — |
| 2008-07-25 | $23.17 | $23.17 | 1,752,200 | — | — |
| 2008-07-24 | $22.96 | $22.96 | 3,376,700 | — | — |
| 2008-07-23 | $23.35 | $23.35 | 3,451,600 | — | — |
| 2008-07-22 | $23.62 | $23.62 | 5,791,400 | — | — |
| 2008-07-21 | $23.45 | $23.45 | 4,885,200 | — | — |
| 2008-07-18 | $24.07 | $24.07 | 3,478,200 | — | — |
| 2008-07-17 | $24.20 | $24.20 | 3,437,700 | — | — |
| 2008-07-16 | $23.70 | $23.70 | 3,170,200 | — | — |
| 2008-07-15 | $23.32 | $23.32 | 2,935,200 | — | — |
| 2008-07-14 | $23.19 | $23.19 | 1,932,900 | — | — |
| 2008-07-11 | $23.37 | $23.37 | 1,907,100 | — | — |
| 2008-07-10 | $23.44 | $23.44 | 2,458,200 | — | — |
| 2008-07-09 | $23.29 | $23.29 | 2,714,600 | — | — |
| 2008-07-08 | $23.60 | $23.60 | 3,027,400 | — | — |
| 2008-07-07 | $23.05 | $23.05 | 2,354,800 | — | — |
| 2008-07-03 | $23.32 | $23.32 | 1,296,400 | — | — |
| 2008-07-02 | $23.34 | $23.34 | 4,104,500 | — | — |
| 2008-07-01 | $23.90 | $23.90 | 3,096,800 | — | — |
| 2008-06-30 | $23.67 | $23.67 | 1,478,800 | — | — |
| 2008-06-27 | $23.96 | $23.96 | 2,002,900 | — | — |
| 2008-06-26 | $23.84 | $23.84 | 4,238,800 | — | — |
| 2008-06-25 | $23.67 | $23.67 | 1,580,700 | — | — |
| 2008-06-24 | $23.59 | $23.59 | 2,529,100 | — | — |
| 2008-06-23 | $24.01 | $24.01 | 2,510,800 | — | — |
| 2008-06-20 | $23.74 | $23.74 | 3,090,900 | — | — |
| 2008-06-19 | $24.18 | $24.18 | 2,767,300 | — | — |
| 2008-06-18 | $23.77 | $23.77 | 2,059,500 | — | — |
| 2008-06-17 | $23.97 | $23.97 | 3,082,900 | — | — |
| 2008-06-16 | $24.94 | $24.94 | 2,496,300 | — | — |
| 2008-06-13 | $25.18 | $25.18 | 2,043,700 | — | — |
| 2008-06-12 | $24.00 | $24.00 | 1,514,300 | — | — |
| 2008-06-11 | $23.99 | $23.99 | 1,887,000 | — | — |
| 2008-06-10 | $24.50 | $24.50 | 1,159,600 | — | — |
| 2008-06-09 | $24.74 | $24.74 | 1,514,900 | — | — |
| 2008-06-06 | $24.78 | $24.78 | 1,717,200 | — | — |
| 2008-06-05 | $25.11 | $25.11 | 2,280,700 | — | — |
| 2008-06-04 | $24.99 | $24.99 | 4,520,700 | — | — |
| 2008-06-03 | $24.58 | $24.58 | 1,899,600 | — | — |
| 2008-06-02 | $24.33 | $24.33 | 1,155,100 | — | — |
| 2008-05-30 | $24.83 | $24.83 | 1,410,000 | — | — |
| 2008-05-29 | $25.01 | $25.01 | 2,173,200 | — | — |
| 2008-05-28 | $24.67 | $24.67 | 1,309,100 | — | — |
| 2008-05-27 | $24.66 | $24.66 | 1,322,700 | — | — |
| 2008-05-23 | $24.47 | $24.47 | 1,088,100 | — | — |
| 2008-05-22 | $24.65 | $24.65 | 2,346,900 | — | — |
| 2008-05-21 | $24.14 | $24.14 | 1,595,600 | — | — |
| 2008-05-20 | $24.61 | $24.61 | 1,498,500 | — | — |
| 2008-05-19 | $24.56 | $24.56 | 987,800 | — | — |
| 2008-05-16 | $24.80 | $24.80 | 2,025,700 | — | — |
| 2008-05-15 | $24.99 | $24.99 | 2,474,300 | — | — |
| 2008-05-14 | $24.21 | $24.21 | 1,459,700 | — | — |
| 2008-05-13 | $24.00 | $24.00 | 1,225,800 | — | — |
| 2008-05-12 | $24.17 | $24.17 | 1,501,300 | — | — |
| 2008-05-09 | $24.03 | $24.03 | 1,411,000 | — | — |
| 2008-05-08 | $23.62 | $23.62 | 1,881,700 | — | — |
| 2008-05-07 | $23.37 | $23.37 | 1,843,500 | — | — |
| 2008-05-06 | $24.02 | $24.02 | 1,882,300 | — | — |
| 2008-05-05 | $23.96 | $23.96 | 1,384,100 | — | — |
| 2008-05-02 | $24.08 | $24.08 | 1,661,200 | — | — |
| 2008-05-01 | $24.31 | $24.31 | 2,474,300 | — | — |
| 2008-04-30 | $23.62 | $23.62 | 2,327,800 | — | — |
| 2008-04-29 | $24.33 | $24.33 | 1,003,500 | — | — |
| 2008-04-28 | $24.16 | $24.16 | 1,043,500 | — | — |
| 2008-04-25 | $24.40 | $24.40 | 1,204,500 | — | — |
| 2008-04-24 | $24.41 | $24.41 | 1,965,400 | — | — |
| 2008-04-23 | $23.92 | $23.92 | 1,681,800 | — | — |
| 2008-04-22 | $23.45 | $23.45 | 1,546,500 | — | — |
| 2008-04-21 | $24.00 | $24.00 | 1,711,700 | — | — |
| 2008-04-18 | $23.92 | $23.92 | 2,522,300 | — | — |
| 2008-04-17 | $22.89 | $22.89 | 3,278,600 | — | — |
| 2008-04-16 | $22.28 | $22.28 | 2,798,800 | — | — |
| 2008-04-15 | $21.27 | $21.27 | 1,919,200 | — | — |
| 2008-04-14 | $21.22 | $21.22 | 1,479,100 | — | — |
| 2008-04-11 | $21.45 | $21.45 | 1,286,800 | — | — |
| 2008-04-10 | $22.01 | $22.01 | 1,236,900 | — | — |
| 2008-04-09 | $21.77 | $21.77 | 1,480,900 | — | — |
| 2008-04-08 | $22.00 | $22.00 | 1,336,500 | — | — |
| 2008-04-07 | $22.18 | $22.18 | 1,769,400 | — | — |
| 2008-04-04 | $22.61 | $22.61 | 1,084,700 | — | — |
| 2008-04-03 | $22.47 | $22.47 | 1,392,100 | — | — |
| 2008-04-02 | $22.49 | $22.49 | 2,812,300 | — | — |
| 2008-04-01 | $22.94 | $22.94 | 2,533,100 | — | — |
| 2008-03-31 | $22.40 | $22.40 | 2,307,100 | — | — |
| 2008-03-28 | $22.62 | $22.62 | 1,643,900 | — | — |
| 2008-03-27 | $22.54 | $22.54 | 3,112,000 | — | — |
| 2008-03-26 | $23.63 | $23.63 | 2,206,900 | — | — |
| 2008-03-25 | $24.06 | $24.06 | 1,664,900 | — | — |
| 2008-03-24 | $24.16 | $24.16 | 1,840,800 | — | — |
| 2008-03-20 | $23.46 | $23.46 | 3,087,300 | — | — |
| 2008-03-19 | $22.04 | $22.04 | 2,090,200 | — | — |
| 2008-03-18 | $22.76 | $22.76 | 2,376,900 | — | — |
| 2008-03-17 | $21.87 | $21.87 | 1,960,400 | — | — |
| 2008-03-14 | $22.56 | $22.56 | 2,309,800 | — | — |
| 2008-03-13 | $22.60 | $22.60 | 2,430,300 | — | — |
| 2008-03-12 | $22.12 | $22.12 | 1,761,900 | — | — |
| 2008-03-11 | $21.72 | $21.72 | 1,942,600 | — | — |
| 2008-03-10 | $20.83 | $20.83 | 1,322,200 | — | — |
| 2008-03-07 | $21.01 | $21.01 | 1,637,500 | — | — |
| 2008-03-06 | $20.99 | $20.99 | 1,586,900 | — | — |
| 2008-03-05 | $21.47 | $21.47 | 1,748,500 | — | — |
| 2008-03-04 | $21.58 | $21.58 | 2,086,100 | — | — |
| 2008-03-03 | $21.85 | $21.85 | 1,807,500 | — | — |
| 2008-02-29 | $21.92 | $21.92 | 1,657,400 | — | — |
| 2008-02-28 | $22.71 | $22.71 | 1,556,000 | — | — |
| 2008-02-27 | $22.87 | $22.87 | 1,188,300 | — | — |
| 2008-02-26 | $22.70 | $22.70 | 1,171,000 | — | — |
| 2008-02-25 | $22.45 | $22.45 | 1,645,600 | — | — |
| 2008-02-22 | $22.26 | $22.26 | 1,618,600 | — | — |
| 2008-02-21 | $22.08 | $22.08 | 1,307,300 | — | — |
| 2008-02-20 | $22.23 | $22.23 | 1,809,200 | — | — |
| 2008-02-19 | $21.67 | $21.67 | 1,287,400 | — | — |
| 2008-02-15 | $21.86 | $21.86 | 1,651,200 | — | — |
| 2008-02-14 | $21.97 | $21.97 | 1,597,500 | — | — |
| 2008-02-13 | $22.32 | $22.32 | 2,551,800 | — | — |
| 2008-02-12 | $21.72 | $21.72 | 1,985,000 | — | — |
| 2008-02-11 | $21.28 | $21.28 | 1,062,400 | — | — |
| 2008-02-08 | $20.88 | $20.88 | 1,334,300 | — | — |
| 2008-02-07 | $20.58 | $20.58 | 2,761,700 | — | — |
| 2008-02-06 | $20.63 | $20.63 | 2,370,100 | — | — |
| 2008-02-05 | $21.15 | $21.15 | 1,969,800 | — | — |
| 2008-02-04 | $22.08 | $22.08 | 2,341,200 | — | — |
| 2008-02-01 | $21.71 | $21.71 | 2,390,700 | — | — |
| 2008-01-31 | $21.30 | $21.30 | 2,349,400 | — | — |
| 2008-01-30 | $21.18 | $21.18 | 2,042,900 | — | — |
| 2008-01-29 | $20.95 | $20.95 | 1,310,800 | — | — |
| 2008-01-28 | $20.75 | $20.75 | 1,984,700 | — | — |
| 2008-01-25 | $20.96 | $20.96 | 1,618,500 | — | — |
| 2008-01-24 | $21.53 | $21.53 | 3,376,800 | — | — |
| 2008-01-23 | $21.20 | $21.20 | 3,226,800 | — | — |
| 2008-01-22 | $20.91 | $20.91 | 2,792,800 | — | — |
| 2008-01-18 | $20.90 | $20.90 | 2,284,200 | — | — |
| 2008-01-17 | $21.17 | $21.17 | 1,901,100 | — | — |
| 2008-01-16 | $21.76 | $21.76 | 2,266,900 | — | — |
| 2008-01-15 | $21.42 | $21.42 | 1,287,900 | — | — |
| 2008-01-14 | $21.78 | $21.78 | 1,244,400 | — | — |
| 2008-01-11 | $21.18 | $21.18 | 1,399,100 | — | — |
| 2008-01-10 | $21.34 | $21.34 | 2,136,400 | — | — |
| 2008-01-09 | $21.63 | $21.63 | 1,994,500 | — | — |
| 2008-01-08 | $20.85 | $20.85 | 1,722,400 | — | — |
| 2008-01-07 | $21.46 | $21.46 | 1,510,000 | — | — |
| 2008-01-04 | $21.77 | $21.77 | 1,675,100 | — | — |
| 2008-01-03 | $22.58 | $22.58 | 2,536,100 | — | — |
| 2008-01-02 | $21.87 | $21.87 | 1,530,900 | — | — |