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
- 1996-11-26 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 | $18.38 | $22.94 | 2,714,000 | — | — |
| 2008-12-30 | $18.00 | $22.48 | 2,632,200 | — | — |
| 2008-12-29 | $17.33 | $21.64 | 1,766,200 | — | — |
| 2008-12-26 | $17.68 | $22.07 | 843,400 | — | — |
| 2008-12-24 | $17.42 | $21.74 | 959,200 | — | — |
| 2008-12-23 | $17.20 | $21.47 | 2,260,000 | — | — |
| 2008-12-22 | $17.39 | $21.70 | 2,524,000 | — | — |
| 2008-12-19 | $17.33 | $21.63 | 4,259,000 | — | — |
| 2008-12-18 | $17.77 | $22.18 | 4,287,800 | — | — |
| 2008-12-17 | $18.91 | $23.60 | 4,997,200 | — | — |
| 2008-12-16 | $18.25 | $22.79 | 4,635,200 | — | — |
| 2008-12-15 | $16.93 | $21.13 | 3,469,400 | — | — |
| 2008-12-12 | $16.57 | $20.69 | 3,929,800 | — | — |
| 2008-12-11 | $16.94 | $21.15 | 5,735,800 | — | — |
| 2008-12-10 | $17.50 | $21.84 | 3,369,400 | — | — |
| 2008-12-09 | $16.85 | $21.03 | 3,494,000 | — | — |
| 2008-12-08 | $17.67 | $22.06 | 5,885,200 | — | — |
| 2008-12-05 | $17.01 | $21.12 | 5,225,000 | — | — |
| 2008-12-04 | $16.43 | $20.40 | 4,318,800 | — | — |
| 2008-12-03 | $17.14 | $21.28 | 7,000,200 | — | — |
| 2008-12-02 | $16.43 | $20.40 | 4,834,200 | — | — |
| 2008-12-01 | $16.06 | $19.94 | 5,857,600 | — | — |
| 2008-11-28 | $17.61 | $21.87 | 1,282,800 | — | — |
| 2008-11-26 | $17.33 | $21.53 | 4,843,800 | — | — |
| 2008-11-25 | $17.58 | $21.83 | 4,826,800 | — | — |
| 2008-11-24 | $17.59 | $21.84 | 5,372,600 | — | — |
| 2008-11-21 | $16.48 | $20.46 | 7,079,400 | — | — |
| 2008-11-20 | $16.00 | $19.88 | 7,561,600 | — | — |
| 2008-11-19 | $17.51 | $21.75 | 7,549,600 | — | — |
| 2008-11-18 | $18.53 | $23.00 | 5,809,600 | — | — |
| 2008-11-17 | $18.49 | $22.96 | 5,009,200 | — | — |
| 2008-11-14 | $18.47 | $22.93 | 5,549,200 | — | — |
| 2008-11-13 | $19.92 | $24.74 | 8,831,200 | — | — |
| 2008-11-12 | $19.06 | $23.67 | 5,484,400 | — | — |
| 2008-11-11 | $21.10 | $26.20 | 3,636,200 | — | — |
| 2008-11-10 | $21.47 | $26.66 | 2,660,000 | — | — |
| 2008-11-07 | $21.49 | $26.68 | 4,597,000 | — | — |
| 2008-11-06 | $20.80 | $25.83 | 3,966,000 | — | — |
| 2008-11-05 | $21.78 | $27.04 | 4,027,200 | — | — |
| 2008-11-04 | $23.24 | $28.86 | 3,328,400 | — | — |
| 2008-11-03 | $22.01 | $27.33 | 3,858,800 | — | — |
| 2008-10-31 | $21.63 | $26.85 | 6,923,400 | — | — |
| 2008-10-30 | $21.83 | $27.10 | 6,035,600 | — | — |
| 2008-10-29 | $20.75 | $25.77 | 6,799,000 | — | — |
| 2008-10-28 | $20.03 | $24.87 | 4,674,400 | — | — |
| 2008-10-27 | $18.29 | $22.71 | 5,410,800 | — | — |
| 2008-10-24 | $19.49 | $24.20 | 7,353,000 | — | — |
| 2008-10-23 | $20.43 | $25.37 | 9,442,600 | — | — |
| 2008-10-22 | $19.78 | $24.56 | 5,177,000 | — | — |
| 2008-10-21 | $19.90 | $24.71 | 4,147,600 | — | — |
| 2008-10-20 | $20.72 | $25.72 | 4,597,600 | — | — |
| 2008-10-17 | $19.85 | $24.65 | 5,290,600 | — | — |
| 2008-10-16 | $19.68 | $24.45 | 7,438,600 | — | — |
| 2008-10-15 | $18.89 | $23.45 | 5,234,000 | — | — |
| 2008-10-14 | $21.10 | $26.20 | 7,310,000 | — | — |
| 2008-10-13 | $21.64 | $26.87 | 2,647,800 | — | — |
| 2008-10-10 | $20.08 | $24.94 | 10,880,600 | — | — |
| 2008-10-09 | $20.02 | $24.86 | 6,479,400 | — | — |
| 2008-10-08 | $20.92 | $25.98 | 8,863,800 | — | — |
| 2008-10-07 | $20.82 | $25.85 | 6,805,200 | — | — |
| 2008-10-06 | $21.70 | $26.95 | 8,538,000 | — | — |
| 2008-10-03 | $21.91 | $27.20 | 6,668,000 | — | — |
| 2008-10-02 | $22.29 | $27.68 | 6,395,600 | — | — |
| 2008-10-01 | $23.86 | $29.62 | 4,892,600 | — | — |
| 2008-09-30 | $23.92 | $29.70 | 4,674,000 | — | — |
| 2008-09-29 | $24.07 | $29.88 | 5,682,200 | — | — |
| 2008-09-26 | $25.77 | $32.00 | 3,340,200 | — | — |
| 2008-09-25 | $25.59 | $31.78 | 3,871,800 | — | — |
| 2008-09-24 | $25.00 | $31.04 | 4,327,000 | — | — |
| 2008-09-23 | $25.67 | $31.88 | 5,665,000 | — | — |
| 2008-09-22 | $25.62 | $31.82 | 4,498,400 | — | — |
| 2008-09-19 | $26.45 | $32.85 | 8,291,400 | — | — |
| 2008-09-18 | $26.20 | $32.53 | 8,009,600 | — | — |
| 2008-09-17 | $25.17 | $31.25 | 6,477,800 | — | — |
| 2008-09-16 | $26.05 | $32.34 | 6,898,000 | — | — |
| 2008-09-15 | $26.20 | $32.53 | 5,813,800 | — | — |
| 2008-09-12 | $26.30 | $32.65 | 5,575,800 | — | — |
| 2008-09-11 | $26.50 | $32.91 | 5,520,000 | — | — |
| 2008-09-10 | $25.69 | $31.90 | 6,155,000 | — | — |
| 2008-09-09 | $25.01 | $31.06 | 4,578,200 | — | — |
| 2008-09-08 | $25.70 | $31.91 | 4,634,000 | — | — |
| 2008-09-05 | $25.29 | $31.41 | 4,837,800 | — | — |
| 2008-09-04 | $25.28 | $31.25 | 3,807,600 | — | — |
| 2008-09-03 | $26.15 | $32.32 | 3,077,200 | — | — |
| 2008-09-02 | $26.33 | $32.54 | 5,910,600 | — | — |
| 2008-08-29 | $26.26 | $32.47 | 2,391,000 | — | — |
| 2008-08-28 | $26.24 | $32.43 | 2,041,000 | — | — |
| 2008-08-27 | $25.77 | $31.86 | 2,099,600 | — | — |
| 2008-08-26 | $25.31 | $31.29 | 3,289,000 | — | — |
| 2008-08-25 | $25.14 | $31.07 | 2,957,000 | — | — |
| 2008-08-22 | $25.39 | $31.38 | 3,437,000 | — | — |
| 2008-08-21 | $24.98 | $30.87 | 5,043,400 | — | — |
| 2008-08-20 | $24.48 | $30.26 | 3,988,200 | — | — |
| 2008-08-19 | $24.75 | $30.60 | 2,467,200 | — | — |
| 2008-08-18 | $25.42 | $31.43 | 2,366,600 | — | — |
| 2008-08-15 | $25.51 | $31.54 | 3,088,000 | — | — |
| 2008-08-14 | $25.79 | $31.88 | 2,918,000 | — | — |
| 2008-08-13 | $25.86 | $31.96 | 4,681,200 | — | — |
| 2008-08-12 | $25.67 | $31.73 | 5,250,200 | — | — |
| 2008-08-11 | $26.33 | $32.56 | 3,224,000 | — | — |
| 2008-08-08 | $26.50 | $32.76 | 2,210,000 | — | — |
| 2008-08-07 | $26.29 | $32.50 | 2,050,600 | — | — |
| 2008-08-06 | $26.96 | $33.33 | 2,354,400 | — | — |
| 2008-08-05 | $26.96 | $33.33 | 3,891,600 | — | — |
| 2008-08-04 | $26.03 | $32.18 | 1,875,400 | — | — |
| 2008-08-01 | $26.30 | $32.51 | 3,702,800 | — | — |
| 2008-07-31 | $26.38 | $32.60 | 3,218,000 | — | — |
| 2008-07-30 | $26.59 | $32.88 | 3,975,400 | — | — |
| 2008-07-29 | $26.50 | $32.77 | 5,307,400 | — | — |
| 2008-07-28 | $25.89 | $32.01 | 3,156,800 | — | — |
| 2008-07-25 | $26.64 | $32.93 | 3,546,400 | — | — |
| 2008-07-24 | $26.48 | $32.73 | 3,799,000 | — | — |
| 2008-07-23 | $26.91 | $33.26 | 4,143,000 | — | — |
| 2008-07-22 | $26.48 | $32.73 | 5,906,600 | — | — |
| 2008-07-21 | $25.48 | $31.49 | 4,316,200 | — | — |
| 2008-07-18 | $25.58 | $31.63 | 5,205,800 | — | — |
| 2008-07-17 | $25.15 | $31.08 | 5,239,600 | — | — |
| 2008-07-16 | $24.44 | $30.21 | 3,762,000 | — | — |
| 2008-07-15 | $23.56 | $29.12 | 4,954,600 | — | — |
| 2008-07-14 | $23.26 | $28.76 | 2,913,800 | — | — |
| 2008-07-11 | $23.58 | $29.14 | 3,773,600 | — | — |
| 2008-07-10 | $23.83 | $29.46 | 3,459,600 | — | — |
| 2008-07-09 | $23.68 | $29.27 | 4,657,400 | — | — |
| 2008-07-08 | $24.02 | $29.69 | 4,144,600 | — | — |
| 2008-07-07 | $22.70 | $28.06 | 3,386,800 | — | — |
| 2008-07-03 | $23.00 | $28.43 | 2,612,600 | — | — |
| 2008-07-02 | $22.78 | $28.15 | 4,545,200 | — | — |
| 2008-07-01 | $23.63 | $29.21 | 1,913,200 | — | — |
| 2008-06-30 | $24.04 | $29.72 | 3,561,800 | — | — |
| 2008-06-27 | $23.98 | $29.64 | 2,540,200 | — | — |
| 2008-06-26 | $24.27 | $30.00 | 2,950,600 | — | — |
| 2008-06-25 | $25.00 | $30.91 | 2,921,600 | — | — |
| 2008-06-24 | $24.45 | $30.22 | 7,209,200 | — | — |
| 2008-06-23 | $24.51 | $30.30 | 2,589,200 | — | — |
| 2008-06-20 | $24.73 | $30.57 | 3,711,000 | — | — |
| 2008-06-19 | $25.12 | $31.05 | 2,688,600 | — | — |
| 2008-06-18 | $24.75 | $30.60 | 5,911,000 | — | — |
| 2008-06-17 | $24.98 | $30.87 | 6,030,000 | — | — |
| 2008-06-16 | $25.68 | $31.75 | 6,821,200 | — | — |
| 2008-06-13 | $24.80 | $30.65 | 3,079,800 | — | — |
| 2008-06-12 | $24.72 | $30.55 | 4,397,400 | — | — |
| 2008-06-11 | $24.56 | $30.36 | 8,621,600 | — | — |
| 2008-06-10 | $25.74 | $31.82 | 5,348,000 | — | — |
| 2008-06-09 | $26.05 | $32.20 | 3,825,400 | — | — |
| 2008-06-06 | $26.16 | $32.34 | 4,003,000 | — | — |
| 2008-06-05 | $27.09 | $33.49 | 2,249,800 | — | — |
| 2008-06-04 | $26.42 | $32.51 | 2,648,800 | — | — |
| 2008-06-03 | $26.55 | $32.68 | 4,543,000 | — | — |
| 2008-06-02 | $27.56 | $33.92 | 3,800,200 | — | — |
| 2008-05-30 | $28.21 | $34.72 | 3,761,800 | — | — |
| 2008-05-29 | $28.58 | $35.18 | 3,108,000 | — | — |
| 2008-05-28 | $28.09 | $34.58 | 2,667,400 | — | — |
| 2008-05-27 | $27.76 | $34.17 | 1,758,600 | — | — |
| 2008-05-23 | $27.65 | $34.03 | 2,655,800 | — | — |
| 2008-05-22 | $28.19 | $34.70 | 2,812,000 | — | — |
| 2008-05-21 | $27.70 | $34.10 | 3,280,000 | — | — |
| 2008-05-20 | $28.36 | $34.90 | 2,534,800 | — | — |
| 2008-05-19 | $28.63 | $35.24 | 2,386,600 | — | — |
| 2008-05-16 | $28.43 | $35.00 | 2,505,000 | — | — |
| 2008-05-15 | $28.48 | $35.06 | 2,235,000 | — | — |
| 2008-05-14 | $27.78 | $34.19 | 2,235,800 | — | — |
| 2008-05-13 | $27.36 | $33.68 | 3,918,600 | — | — |
| 2008-05-12 | $27.84 | $34.27 | 2,143,400 | — | — |
| 2008-05-09 | $27.31 | $33.61 | 2,680,400 | — | — |
| 2008-05-08 | $27.34 | $33.66 | 1,462,800 | — | — |
| 2008-05-07 | $26.91 | $33.12 | 2,499,000 | — | — |
| 2008-05-06 | $27.50 | $33.84 | 1,917,600 | — | — |
| 2008-05-05 | $27.02 | $33.26 | 1,757,200 | — | — |
| 2008-05-02 | $27.29 | $33.59 | 4,206,400 | — | — |
| 2008-05-01 | $26.49 | $32.61 | 3,678,000 | — | — |
| 2008-04-30 | $26.20 | $32.24 | 2,643,800 | — | — |
| 2008-04-29 | $26.26 | $32.33 | 2,567,000 | — | — |
| 2008-04-28 | $26.67 | $32.83 | 1,766,200 | — | — |
| 2008-04-25 | $26.50 | $32.62 | 3,101,000 | — | — |
| 2008-04-24 | $26.24 | $32.30 | 2,345,800 | — | — |
| 2008-04-23 | $25.46 | $31.34 | 2,461,800 | — | — |
| 2008-04-22 | $25.64 | $31.56 | 4,898,200 | — | — |
| 2008-04-21 | $25.98 | $31.97 | 2,100,000 | — | — |
| 2008-04-18 | $26.15 | $32.18 | 4,509,200 | — | — |
| 2008-04-17 | $25.28 | $31.12 | 2,615,200 | — | — |
| 2008-04-16 | $25.89 | $31.87 | 5,099,000 | — | — |
| 2008-04-15 | $24.39 | $30.02 | 2,460,600 | — | — |
| 2008-04-14 | $24.17 | $29.76 | 1,267,600 | — | — |
| 2008-04-11 | $24.12 | $29.69 | 2,534,200 | — | — |
| 2008-04-10 | $24.38 | $30.00 | 2,256,200 | — | — |
| 2008-04-09 | $24.29 | $29.89 | 3,550,800 | — | — |
| 2008-04-08 | $25.51 | $31.41 | 1,860,800 | — | — |
| 2008-04-07 | $25.36 | $31.21 | 3,275,400 | — | — |
| 2008-04-04 | $25.61 | $31.52 | 2,344,000 | — | — |
| 2008-04-03 | $25.45 | $31.32 | 2,188,800 | — | — |
| 2008-04-02 | $25.06 | $30.85 | 1,850,000 | — | — |
| 2008-04-01 | $24.83 | $30.56 | 3,695,200 | — | — |
| 2008-03-31 | $24.16 | $29.74 | 2,396,000 | — | — |
| 2008-03-28 | $24.46 | $30.10 | 3,275,800 | — | — |
| 2008-03-27 | $24.36 | $29.98 | 2,076,000 | — | — |
| 2008-03-26 | $24.51 | $30.17 | 2,566,600 | — | — |
| 2008-03-25 | $24.95 | $30.70 | 2,548,200 | — | — |
| 2008-03-24 | $24.12 | $29.69 | 2,369,600 | — | — |
| 2008-03-20 | $23.83 | $29.34 | 3,585,000 | — | — |
| 2008-03-19 | $23.78 | $29.27 | 5,590,400 | — | — |
| 2008-03-18 | $24.77 | $30.49 | 7,953,000 | — | — |
| 2008-03-17 | $23.50 | $28.92 | 7,843,400 | — | — |
| 2008-03-14 | $24.54 | $30.21 | 7,688,800 | — | — |
| 2008-03-13 | $25.24 | $31.07 | 6,266,400 | — | — |
| 2008-03-12 | $25.28 | $31.11 | 3,702,400 | — | — |
| 2008-03-11 | $25.76 | $31.71 | 2,861,200 | — | — |
| 2008-03-10 | $25.17 | $30.97 | 3,327,800 | — | — |
| 2008-03-07 | $25.46 | $31.33 | 2,465,000 | — | — |
| 2008-03-06 | $25.72 | $31.65 | 2,697,800 | — | — |
| 2008-03-05 | $26.87 | $32.93 | 2,583,200 | — | — |
| 2008-03-04 | $25.97 | $31.82 | 3,572,200 | — | — |
| 2008-03-03 | $26.58 | $32.58 | 2,018,600 | — | — |
| 2008-02-29 | $26.39 | $32.34 | 2,707,200 | — | — |
| 2008-02-28 | $27.16 | $33.28 | 2,552,600 | — | — |
| 2008-02-27 | $27.24 | $33.38 | 2,583,000 | — | — |
| 2008-02-26 | $27.51 | $33.72 | 2,371,400 | — | — |
| 2008-02-25 | $26.81 | $32.85 | 2,669,000 | — | — |
| 2008-02-22 | $26.11 | $32.00 | 2,213,200 | — | — |
| 2008-02-21 | $25.87 | $31.70 | 1,968,200 | — | — |
| 2008-02-20 | $26.25 | $32.16 | 2,770,200 | — | — |
| 2008-02-19 | $25.62 | $31.39 | 3,325,400 | — | — |
| 2008-02-15 | $26.17 | $32.08 | 1,561,600 | — | — |
| 2008-02-14 | $25.94 | $31.79 | 1,850,200 | — | — |
| 2008-02-13 | $25.99 | $31.85 | 1,924,600 | — | — |
| 2008-02-12 | $25.92 | $31.76 | 1,759,000 | — | — |
| 2008-02-11 | $25.70 | $31.50 | 1,496,400 | — | — |
| 2008-02-08 | $25.37 | $31.09 | 1,646,400 | — | — |
| 2008-02-07 | $24.92 | $30.55 | 2,240,800 | — | — |
| 2008-02-06 | $24.98 | $30.61 | 2,097,000 | — | — |
| 2008-02-05 | $24.83 | $30.42 | 3,568,600 | — | — |
| 2008-02-04 | $25.78 | $31.59 | 2,806,200 | — | — |
| 2008-02-01 | $26.06 | $31.93 | 2,977,600 | — | — |
| 2008-01-31 | $25.23 | $30.91 | 3,028,600 | — | — |
| 2008-01-30 | $24.97 | $30.60 | 2,644,000 | — | — |
| 2008-01-29 | $25.18 | $30.87 | 2,404,000 | — | — |
| 2008-01-28 | $24.54 | $30.08 | 3,137,600 | — | — |
| 2008-01-25 | $24.21 | $29.66 | 3,539,800 | — | — |
| 2008-01-24 | $24.04 | $29.46 | 5,268,600 | — | — |
| 2008-01-23 | $23.25 | $28.49 | 7,068,600 | — | — |
| 2008-01-22 | $21.88 | $26.82 | 3,595,000 | — | — |
| 2008-01-18 | $22.06 | $27.04 | 3,130,800 | — | — |
| 2008-01-17 | $21.78 | $26.69 | 2,793,600 | — | — |
| 2008-01-16 | $22.21 | $27.22 | 2,297,200 | — | — |
| 2008-01-15 | $22.41 | $27.46 | 2,396,200 | — | — |
| 2008-01-14 | $22.39 | $27.43 | 1,964,000 | — | — |
| 2008-01-11 | $21.80 | $26.71 | 2,863,400 | — | — |
| 2008-01-10 | $22.48 | $27.54 | 3,052,800 | — | — |
| 2008-01-09 | $22.04 | $27.01 | 2,771,200 | — | — |
| 2008-01-08 | $22.21 | $27.22 | 2,207,000 | — | — |
| 2008-01-07 | $22.62 | $27.72 | 2,467,600 | — | — |
| 2008-01-04 | $22.96 | $28.14 | 2,848,400 | — | — |
| 2008-01-03 | $23.24 | $28.48 | 1,737,000 | — | — |
| 2008-01-02 | $23.20 | $28.43 | 1,627,000 | — | — |