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
- 1995-04-04 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 | $17.83 | $18.81 | 2,402,600 | — | — |
| 2008-12-30 | $17.70 | $18.66 | 2,116,200 | — | — |
| 2008-12-29 | $17.14 | $18.07 | 1,676,000 | — | — |
| 2008-12-26 | $17.21 | $18.15 | 678,600 | — | — |
| 2008-12-24 | $17.02 | $17.95 | 564,600 | — | — |
| 2008-12-23 | $17.07 | $18.01 | 1,648,800 | — | — |
| 2008-12-22 | $17.12 | $18.06 | 2,355,600 | — | — |
| 2008-12-19 | $17.20 | $18.14 | 3,630,400 | — | — |
| 2008-12-18 | $17.09 | $18.03 | 4,241,000 | — | — |
| 2008-12-17 | $17.04 | $17.97 | 3,689,600 | — | — |
| 2008-12-16 | $17.61 | $18.57 | 5,863,800 | — | — |
| 2008-12-15 | $16.57 | $17.47 | 3,822,800 | — | — |
| 2008-12-12 | $16.53 | $17.44 | 5,578,000 | — | — |
| 2008-12-11 | $15.97 | $16.84 | 7,319,800 | — | — |
| 2008-12-10 | $15.10 | $15.92 | 4,813,800 | — | — |
| 2008-12-09 | $15.30 | $16.14 | 4,738,000 | — | — |
| 2008-12-08 | $15.43 | $16.27 | 4,090,400 | — | — |
| 2008-12-05 | $15.38 | $16.22 | 3,467,400 | — | — |
| 2008-12-04 | $14.87 | $15.68 | 3,392,200 | — | — |
| 2008-12-03 | $15.35 | $16.19 | 3,139,800 | — | — |
| 2008-12-02 | $15.09 | $15.91 | 4,492,000 | — | — |
| 2008-12-01 | $14.94 | $15.76 | 4,499,400 | — | — |
| 2008-11-28 | $15.68 | $16.53 | 1,579,000 | — | — |
| 2008-11-26 | $15.37 | $16.21 | 2,476,800 | — | — |
| 2008-11-25 | $14.89 | $15.71 | 4,718,200 | — | — |
| 2008-11-24 | $14.89 | $15.70 | 5,715,800 | — | — |
| 2008-11-21 | $14.88 | $15.69 | 7,593,400 | — | — |
| 2008-11-20 | $13.74 | $14.49 | 8,202,200 | — | — |
| 2008-11-19 | $14.81 | $15.56 | 4,541,000 | — | — |
| 2008-11-18 | $15.41 | $16.20 | 4,925,400 | — | — |
| 2008-11-17 | $15.22 | $15.99 | 5,656,000 | — | — |
| 2008-11-14 | $14.99 | $15.76 | 6,179,800 | — | — |
| 2008-11-13 | $15.15 | $15.92 | 3,455,200 | — | — |
| 2008-11-12 | $14.24 | $14.97 | 3,085,400 | — | — |
| 2008-11-11 | $14.69 | $15.44 | 5,038,800 | — | — |
| 2008-11-10 | $15.19 | $15.96 | 3,593,000 | — | — |
| 2008-11-07 | $15.13 | $15.90 | 2,748,000 | — | — |
| 2008-11-06 | $15.07 | $15.84 | 3,849,200 | — | — |
| 2008-11-05 | $15.46 | $16.25 | 4,232,200 | — | — |
| 2008-11-04 | $15.67 | $16.47 | 4,839,200 | — | — |
| 2008-11-03 | $15.68 | $16.48 | 3,321,800 | — | — |
| 2008-10-31 | $15.64 | $16.44 | 5,284,800 | — | — |
| 2008-10-30 | $15.09 | $15.86 | 8,596,400 | — | — |
| 2008-10-29 | $14.66 | $15.41 | 8,088,200 | — | — |
| 2008-10-28 | $15.77 | $16.57 | 5,704,600 | — | — |
| 2008-10-27 | $14.64 | $15.38 | 5,255,000 | — | — |
| 2008-10-24 | $15.33 | $16.12 | 3,760,400 | — | — |
| 2008-10-23 | $15.99 | $16.81 | 4,920,200 | — | — |
| 2008-10-22 | $16.09 | $16.91 | 5,374,600 | — | — |
| 2008-10-21 | $16.42 | $17.27 | 3,954,000 | — | — |
| 2008-10-20 | $16.30 | $17.13 | 3,088,800 | — | — |
| 2008-10-17 | $15.51 | $16.30 | 3,050,800 | — | — |
| 2008-10-16 | $15.42 | $16.21 | 5,261,800 | — | — |
| 2008-10-15 | $15.18 | $15.95 | 3,942,200 | — | — |
| 2008-10-14 | $15.84 | $16.65 | 4,587,600 | — | — |
| 2008-10-13 | $16.23 | $17.06 | 4,468,200 | — | — |
| 2008-10-10 | $14.73 | $15.48 | 8,593,800 | — | — |
| 2008-10-09 | $15.43 | $16.22 | 4,485,000 | — | — |
| 2008-10-08 | $16.47 | $17.31 | 4,462,000 | — | — |
| 2008-10-07 | $16.72 | $17.58 | 3,489,200 | — | — |
| 2008-10-06 | $17.34 | $18.23 | 4,100,800 | — | — |
| 2008-10-03 | $18.50 | $19.45 | 3,170,800 | — | — |
| 2008-10-02 | $18.14 | $19.07 | 2,941,000 | — | — |
| 2008-10-01 | $18.40 | $19.34 | 2,924,600 | — | — |
| 2008-09-30 | $18.83 | $19.79 | 7,475,600 | — | — |
| 2008-09-29 | $19.12 | $20.09 | 4,672,800 | — | — |
| 2008-09-26 | $19.15 | $20.13 | 2,316,800 | — | — |
| 2008-09-25 | $19.13 | $20.11 | 6,065,800 | — | — |
| 2008-09-24 | $19.26 | $20.25 | 3,131,200 | — | — |
| 2008-09-23 | $19.18 | $20.16 | 3,360,400 | — | — |
| 2008-09-22 | $18.99 | $19.96 | 2,350,600 | — | — |
| 2008-09-19 | $19.72 | $20.73 | 4,908,800 | — | — |
| 2008-09-18 | $19.63 | $20.63 | 7,309,200 | — | — |
| 2008-09-17 | $18.96 | $19.93 | 4,894,800 | — | — |
| 2008-09-16 | $19.98 | $21.00 | 4,840,000 | — | — |
| 2008-09-15 | $20.33 | $21.37 | 4,232,400 | — | — |
| 2008-09-12 | $20.53 | $21.58 | 3,488,000 | — | — |
| 2008-09-11 | $20.42 | $21.46 | 2,892,600 | — | — |
| 2008-09-10 | $20.33 | $21.38 | 4,018,400 | — | — |
| 2008-09-09 | $20.39 | $21.43 | 4,151,000 | — | — |
| 2008-09-08 | $20.76 | $21.82 | 5,615,800 | — | — |
| 2008-09-05 | $20.28 | $21.31 | 2,818,000 | — | — |
| 2008-09-04 | $20.50 | $21.55 | 2,564,200 | — | — |
| 2008-09-03 | $20.66 | $21.72 | 2,500,200 | — | — |
| 2008-09-02 | $20.66 | $21.72 | 2,815,000 | — | — |
| 2008-08-29 | $20.50 | $21.56 | 2,070,800 | — | — |
| 2008-08-28 | $20.80 | $21.86 | 2,974,400 | — | — |
| 2008-08-27 | $20.75 | $21.81 | 1,766,000 | — | — |
| 2008-08-26 | $20.83 | $21.89 | 1,952,800 | — | — |
| 2008-08-25 | $20.73 | $21.79 | 2,823,600 | — | — |
| 2008-08-22 | $21.05 | $22.12 | 2,955,600 | — | — |
| 2008-08-21 | $20.89 | $21.96 | 3,129,600 | — | — |
| 2008-08-20 | $20.78 | $21.84 | 2,591,000 | — | — |
| 2008-08-19 | $20.75 | $21.81 | 2,081,800 | — | — |
| 2008-08-18 | $20.82 | $21.89 | 2,117,000 | — | — |
| 2008-08-15 | $21.20 | $22.28 | 2,340,400 | — | — |
| 2008-08-14 | $21.09 | $22.17 | 3,070,800 | — | — |
| 2008-08-13 | $21.17 | $22.22 | 3,583,200 | — | — |
| 2008-08-12 | $21.41 | $22.46 | 2,153,400 | — | — |
| 2008-08-11 | $21.43 | $22.49 | 2,754,600 | — | — |
| 2008-08-08 | $21.58 | $22.64 | 5,674,000 | — | — |
| 2008-08-07 | $21.22 | $22.27 | 5,873,600 | — | — |
| 2008-08-06 | $21.11 | $22.15 | 3,692,400 | — | — |
| 2008-08-05 | $21.46 | $22.51 | 5,185,200 | — | — |
| 2008-08-04 | $20.91 | $21.94 | 3,279,000 | — | — |
| 2008-08-01 | $21.02 | $22.06 | 3,109,400 | — | — |
| 2008-07-31 | $20.93 | $21.97 | 3,983,800 | — | — |
| 2008-07-30 | $21.11 | $22.15 | 2,705,200 | — | — |
| 2008-07-29 | $21.14 | $22.18 | 2,174,000 | — | — |
| 2008-07-28 | $20.73 | $21.75 | 2,121,000 | — | — |
| 2008-07-25 | $21.09 | $22.14 | 3,964,400 | — | — |
| 2008-07-24 | $21.58 | $22.64 | 8,134,600 | — | — |
| 2008-07-23 | $20.00 | $20.99 | 3,540,600 | — | — |
| 2008-07-22 | $19.71 | $20.68 | 3,891,200 | — | — |
| 2008-07-21 | $18.98 | $19.91 | 1,843,600 | — | — |
| 2008-07-18 | $18.93 | $19.86 | 2,395,600 | — | — |
| 2008-07-17 | $19.07 | $20.01 | 3,107,200 | — | — |
| 2008-07-16 | $18.99 | $19.93 | 2,114,600 | — | — |
| 2008-07-15 | $18.88 | $19.81 | 4,859,400 | — | — |
| 2008-07-14 | $18.93 | $19.86 | 2,143,000 | — | — |
| 2008-07-11 | $19.18 | $20.13 | 2,393,400 | — | — |
| 2008-07-10 | $19.36 | $20.32 | 2,987,600 | — | — |
| 2008-07-09 | $19.45 | $20.41 | 2,844,000 | — | — |
| 2008-07-08 | $19.74 | $20.71 | 2,617,800 | — | — |
| 2008-07-07 | $19.18 | $20.13 | 3,378,400 | — | — |
| 2008-07-03 | $19.52 | $20.48 | 939,800 | — | — |
| 2008-07-02 | $19.45 | $20.41 | 2,055,400 | — | — |
| 2008-07-01 | $19.73 | $20.70 | 2,121,800 | — | — |
| 2008-06-30 | $20.00 | $20.98 | 3,200,600 | — | — |
| 2008-06-27 | $19.61 | $20.57 | 3,414,400 | — | — |
| 2008-06-26 | $19.50 | $20.46 | 1,880,600 | — | — |
| 2008-06-25 | $20.09 | $21.08 | 2,847,000 | — | — |
| 2008-06-24 | $19.76 | $20.74 | 1,613,800 | — | — |
| 2008-06-23 | $19.79 | $20.77 | 1,216,400 | — | — |
| 2008-06-20 | $19.89 | $20.87 | 3,292,400 | — | — |
| 2008-06-19 | $19.90 | $20.88 | 2,310,400 | — | — |
| 2008-06-18 | $19.77 | $20.75 | 3,113,200 | — | — |
| 2008-06-17 | $20.48 | $21.49 | 2,194,400 | — | — |
| 2008-06-16 | $20.39 | $21.39 | 1,665,400 | — | — |
| 2008-06-13 | $20.49 | $21.50 | 2,131,200 | — | — |
| 2008-06-12 | $20.13 | $21.12 | 2,687,000 | — | — |
| 2008-06-11 | $19.90 | $20.88 | 2,558,800 | — | — |
| 2008-06-10 | $20.23 | $21.22 | 3,221,000 | — | — |
| 2008-06-09 | $20.47 | $21.48 | 2,117,000 | — | — |
| 2008-06-06 | $20.56 | $21.58 | 2,437,400 | — | — |
| 2008-06-05 | $21.12 | $22.16 | 1,525,200 | — | — |
| 2008-06-04 | $20.99 | $22.03 | 2,160,000 | — | — |
| 2008-06-03 | $20.78 | $21.80 | 4,411,800 | — | — |
| 2008-06-02 | $20.70 | $21.72 | 3,106,600 | — | — |
| 2008-05-30 | $20.67 | $21.69 | 2,302,400 | — | — |
| 2008-05-29 | $20.72 | $21.74 | 2,188,400 | — | — |
| 2008-05-28 | $20.79 | $21.82 | 2,159,200 | — | — |
| 2008-05-27 | $20.83 | $21.86 | 2,158,000 | — | — |
| 2008-05-23 | $20.57 | $21.59 | 1,215,600 | — | — |
| 2008-05-22 | $20.89 | $21.92 | 1,684,200 | — | — |
| 2008-05-21 | $20.48 | $21.49 | 2,152,800 | — | — |
| 2008-05-20 | $20.75 | $21.78 | 1,510,400 | — | — |
| 2008-05-19 | $20.76 | $21.79 | 1,857,000 | — | — |
| 2008-05-16 | $20.57 | $21.58 | 3,824,800 | — | — |
| 2008-05-15 | $20.51 | $21.53 | 1,733,400 | — | — |
| 2008-05-14 | $20.59 | $21.57 | 2,114,400 | — | — |
| 2008-05-13 | $20.57 | $21.54 | 1,392,200 | — | — |
| 2008-05-12 | $20.62 | $21.59 | 2,150,800 | — | — |
| 2008-05-09 | $20.59 | $21.57 | 3,083,200 | — | — |
| 2008-05-08 | $20.88 | $21.87 | 1,769,400 | — | — |
| 2008-05-07 | $20.80 | $21.79 | 3,122,600 | — | — |
| 2008-05-06 | $21.20 | $22.21 | 2,910,600 | — | — |
| 2008-05-05 | $20.74 | $21.72 | 1,919,400 | — | — |
| 2008-05-02 | $20.73 | $21.71 | 2,398,400 | — | — |
| 2008-05-01 | $20.73 | $21.71 | 3,403,800 | — | — |
| 2008-04-30 | $20.28 | $21.24 | 3,690,400 | — | — |
| 2008-04-29 | $20.81 | $21.79 | 2,713,400 | — | — |
| 2008-04-28 | $20.65 | $21.63 | 2,772,800 | — | — |
| 2008-04-25 | $20.47 | $21.44 | 2,879,000 | — | — |
| 2008-04-24 | $20.03 | $20.98 | 4,429,800 | — | — |
| 2008-04-23 | $19.74 | $20.68 | 6,710,600 | — | — |
| 2008-04-22 | $20.49 | $21.46 | 4,138,600 | — | — |
| 2008-04-21 | $20.43 | $21.40 | 2,015,800 | — | — |
| 2008-04-18 | $20.39 | $21.35 | 3,572,400 | — | — |
| 2008-04-17 | $19.98 | $20.93 | 2,426,200 | — | — |
| 2008-04-16 | $19.92 | $20.87 | 1,477,000 | — | — |
| 2008-04-15 | $19.75 | $20.69 | 2,418,600 | — | — |
| 2008-04-14 | $19.64 | $20.57 | 2,421,800 | — | — |
| 2008-04-11 | $19.67 | $20.61 | 3,271,400 | — | — |
| 2008-04-10 | $19.98 | $20.93 | 3,910,200 | — | — |
| 2008-04-09 | $20.13 | $21.08 | 1,523,000 | — | — |
| 2008-04-08 | $20.08 | $21.03 | 1,584,600 | — | — |
| 2008-04-07 | $20.27 | $21.23 | 1,951,400 | — | — |
| 2008-04-04 | $20.46 | $21.43 | 1,795,600 | — | — |
| 2008-04-03 | $19.98 | $20.92 | 4,073,000 | — | — |
| 2008-04-02 | $20.20 | $21.15 | 3,572,200 | — | — |
| 2008-04-01 | $20.88 | $21.87 | 2,186,600 | — | — |
| 2008-03-31 | $20.49 | $21.46 | 2,652,600 | — | — |
| 2008-03-28 | $20.50 | $21.47 | 2,023,400 | — | — |
| 2008-03-27 | $20.45 | $21.42 | 3,495,600 | — | — |
| 2008-03-26 | $20.73 | $21.71 | 1,818,200 | — | — |
| 2008-03-25 | $20.83 | $21.82 | 3,318,200 | — | — |
| 2008-03-24 | $20.92 | $21.92 | 3,062,600 | — | — |
| 2008-03-20 | $20.72 | $21.70 | 3,900,400 | — | — |
| 2008-03-19 | $20.82 | $21.81 | 6,480,400 | — | — |
| 2008-03-18 | $20.03 | $20.98 | 3,262,800 | — | — |
| 2008-03-17 | $19.55 | $20.47 | 3,024,800 | — | — |
| 2008-03-14 | $19.59 | $20.52 | 3,671,400 | — | — |
| 2008-03-13 | $19.82 | $20.76 | 5,735,600 | — | — |
| 2008-03-12 | $19.83 | $20.77 | 4,389,400 | — | — |
| 2008-03-11 | $20.13 | $21.08 | 5,635,400 | — | — |
| 2008-03-10 | $20.36 | $21.33 | 3,262,000 | — | — |
| 2008-03-07 | $20.57 | $21.54 | 3,613,000 | — | — |
| 2008-03-06 | $20.13 | $21.09 | 2,747,800 | — | — |
| 2008-03-05 | $20.75 | $21.73 | 2,584,400 | — | — |
| 2008-03-04 | $20.63 | $21.60 | 2,571,800 | — | — |
| 2008-03-03 | $20.74 | $21.72 | 1,913,200 | — | — |
| 2008-02-29 | $20.86 | $21.85 | 4,508,600 | — | — |
| 2008-02-28 | $21.16 | $22.16 | 2,099,800 | — | — |
| 2008-02-27 | $21.46 | $22.48 | 1,494,200 | — | — |
| 2008-02-26 | $21.69 | $22.72 | 2,356,400 | — | — |
| 2008-02-25 | $21.80 | $22.83 | 2,274,800 | — | — |
| 2008-02-22 | $21.54 | $22.56 | 3,517,200 | — | — |
| 2008-02-21 | $21.22 | $22.22 | 3,899,000 | — | — |
| 2008-02-20 | $21.80 | $22.83 | 2,090,600 | — | — |
| 2008-02-19 | $21.95 | $22.99 | 1,981,800 | — | — |
| 2008-02-15 | $21.81 | $22.85 | 2,468,000 | — | — |
| 2008-02-14 | $21.83 | $22.87 | 3,184,400 | — | — |
| 2008-02-13 | $22.17 | $23.22 | 2,123,400 | — | — |
| 2008-02-12 | $22.43 | $23.46 | 2,356,200 | — | — |
| 2008-02-11 | $22.18 | $23.19 | 3,830,800 | — | — |
| 2008-02-08 | $22.67 | $23.70 | 3,171,600 | — | — |
| 2008-02-07 | $22.73 | $23.77 | 4,551,400 | — | — |
| 2008-02-06 | $22.89 | $23.93 | 2,257,200 | — | — |
| 2008-02-05 | $23.09 | $24.15 | 2,696,800 | — | — |
| 2008-02-04 | $23.65 | $24.73 | 1,674,000 | — | — |
| 2008-02-01 | $23.32 | $24.38 | 2,880,000 | — | — |
| 2008-01-31 | $23.29 | $24.35 | 4,027,400 | — | — |
| 2008-01-30 | $23.54 | $24.62 | 3,676,400 | — | — |
| 2008-01-29 | $23.86 | $24.95 | 4,396,200 | — | — |
| 2008-01-28 | $22.65 | $23.69 | 3,690,400 | — | — |
| 2008-01-25 | $22.49 | $23.51 | 4,767,000 | — | — |
| 2008-01-24 | $22.97 | $24.01 | 3,923,600 | — | — |
| 2008-01-23 | $22.88 | $23.93 | 3,713,400 | — | — |
| 2008-01-22 | $23.03 | $24.08 | 3,933,800 | — | — |
| 2008-01-18 | $23.30 | $24.36 | 4,647,800 | — | — |
| 2008-01-17 | $23.32 | $24.39 | 3,202,000 | — | — |
| 2008-01-16 | $23.48 | $24.55 | 5,542,000 | — | — |
| 2008-01-15 | $22.93 | $23.98 | 3,239,400 | — | — |
| 2008-01-14 | $23.62 | $24.69 | 2,995,600 | — | — |
| 2008-01-11 | $23.66 | $24.74 | 3,913,200 | — | — |
| 2008-01-10 | $23.36 | $24.42 | 3,123,600 | — | — |
| 2008-01-09 | $23.03 | $24.08 | 4,349,000 | — | — |
| 2008-01-08 | $22.83 | $23.87 | 3,344,400 | — | — |
| 2008-01-07 | $22.19 | $23.20 | 1,960,200 | — | — |
| 2008-01-04 | $21.90 | $22.90 | 2,726,800 | — | — |
| 2008-01-03 | $22.41 | $23.43 | 1,962,400 | — | — |
| 2008-01-02 | $22.28 | $23.29 | 1,709,600 | — | — |