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
- 1990-02-16 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 | $16.30 | $16.30 | 37,513,700 | — | — |
| 2008-12-30 | $16.23 | $16.23 | 31,088,100 | — | — |
| 2008-12-29 | $16.01 | $16.01 | 33,239,800 | — | — |
| 2008-12-26 | $16.27 | $16.27 | 15,163,400 | — | — |
| 2008-12-24 | $16.35 | $16.35 | 11,592,100 | — | — |
| 2008-12-23 | $16.24 | $16.24 | 30,390,900 | — | — |
| 2008-12-22 | $16.37 | $16.37 | 38,808,800 | — | — |
| 2008-12-19 | $16.64 | $16.64 | 62,204,500 | — | — |
| 2008-12-18 | $16.66 | $16.66 | 52,399,400 | — | — |
| 2008-12-17 | $16.84 | $16.84 | 62,795,800 | — | — |
| 2008-12-16 | $17.42 | $17.42 | 77,761,400 | — | — |
| 2008-12-15 | $16.84 | $16.84 | 40,172,200 | — | — |
| 2008-12-12 | $16.99 | $16.99 | 47,006,400 | — | — |
| 2008-12-11 | $16.91 | $16.91 | 56,266,400 | — | — |
| 2008-12-10 | $17.33 | $17.33 | 50,807,000 | — | — |
| 2008-12-09 | $17.16 | $17.16 | 67,340,200 | — | — |
| 2008-12-08 | $17.25 | $17.25 | 82,284,800 | — | — |
| 2008-12-05 | $15.94 | $15.94 | 67,565,800 | — | — |
| 2008-12-04 | $15.33 | $15.33 | 59,171,400 | — | — |
| 2008-12-03 | $16.01 | $16.01 | 69,603,400 | — | — |
| 2008-12-02 | $15.32 | $15.32 | 65,674,100 | — | — |
| 2008-12-01 | $14.96 | $14.96 | 62,915,800 | — | — |
| 2008-11-28 | $16.54 | $16.54 | 22,344,900 | — | — |
| 2008-11-26 | $16.39 | $16.39 | 54,903,300 | — | — |
| 2008-11-25 | $15.42 | $15.42 | 82,904,500 | — | — |
| 2008-11-24 | $16.40 | $16.40 | 79,847,400 | — | — |
| 2008-11-21 | $15.17 | $15.17 | 104,235,300 | — | — |
| 2008-11-20 | $14.47 | $14.47 | 119,455,700 | — | — |
| 2008-11-19 | $15.08 | $15.08 | 72,602,300 | — | — |
| 2008-11-18 | $16.45 | $16.45 | 69,149,800 | — | — |
| 2008-11-17 | $16.21 | $16.21 | 47,052,200 | — | — |
| 2008-11-14 | $16.62 | $16.62 | 68,825,700 | — | — |
| 2008-11-13 | $17.26 | $17.26 | 90,296,200 | — | — |
| 2008-11-12 | $16.55 | $16.55 | 52,608,100 | — | — |
| 2008-11-11 | $17.18 | $17.18 | 49,766,000 | — | — |
| 2008-11-10 | $17.57 | $17.57 | 47,597,100 | — | — |
| 2008-11-07 | $17.58 | $17.58 | 64,669,200 | — | — |
| 2008-11-06 | $16.94 | $16.94 | 122,484,300 | — | — |
| 2008-11-05 | $17.39 | $17.39 | 91,260,100 | — | — |
| 2008-11-04 | $18.33 | $18.33 | 79,952,200 | — | — |
| 2008-11-03 | $17.20 | $17.20 | 56,927,000 | — | — |
| 2008-10-31 | $17.77 | $17.77 | 82,517,500 | — | — |
| 2008-10-30 | $17.79 | $17.79 | 67,607,100 | — | — |
| 2008-10-29 | $17.87 | $17.87 | 72,619,800 | — | — |
| 2008-10-28 | $18.31 | $18.31 | 88,690,300 | — | — |
| 2008-10-27 | $16.09 | $16.09 | 65,715,900 | — | — |
| 2008-10-24 | $16.31 | $16.31 | 88,646,000 | — | — |
| 2008-10-23 | $17.24 | $17.24 | 85,364,300 | — | — |
| 2008-10-22 | $17.41 | $17.41 | 75,828,000 | — | — |
| 2008-10-21 | $17.86 | $17.86 | 75,117,600 | — | — |
| 2008-10-20 | $18.96 | $18.96 | 66,688,900 | — | — |
| 2008-10-17 | $17.91 | $17.91 | 83,475,500 | — | — |
| 2008-10-16 | $17.75 | $17.75 | 104,415,000 | — | — |
| 2008-10-15 | $16.57 | $16.57 | 94,666,400 | — | — |
| 2008-10-14 | $18.54 | $18.54 | 86,420,900 | — | — |
| 2008-10-13 | $19.27 | $19.27 | 72,700,100 | — | — |
| 2008-10-10 | $17.23 | $17.23 | 137,032,200 | — | — |
| 2008-10-09 | $17.19 | $17.19 | 99,112,600 | — | — |
| 2008-10-08 | $18.34 | $18.34 | 130,018,800 | — | — |
| 2008-10-07 | $18.84 | $18.84 | 104,679,700 | — | — |
| 2008-10-06 | $20.46 | $20.46 | 105,324,200 | — | — |
| 2008-10-03 | $21.25 | $21.25 | 73,504,000 | — | — |
| 2008-10-02 | $21.20 | $21.20 | 61,925,200 | — | — |
| 2008-10-01 | $21.95 | $21.95 | 52,085,000 | — | — |
| 2008-09-30 | $22.56 | $22.56 | 60,991,400 | — | — |
| 2008-09-29 | $21.79 | $21.79 | 86,481,900 | — | — |
| 2008-09-26 | $23.82 | $23.82 | 59,235,700 | — | — |
| 2008-09-25 | $23.48 | $23.48 | 57,642,000 | — | — |
| 2008-09-24 | $22.80 | $22.80 | 43,060,600 | — | — |
| 2008-09-23 | $22.73 | $22.73 | 46,356,500 | — | — |
| 2008-09-22 | $23.11 | $23.11 | 52,677,200 | — | — |
| 2008-09-19 | $24.29 | $24.29 | 922,900 | — | — |
| 2008-09-18 | $22.80 | $22.80 | 83,355,900 | — | — |
| 2008-09-17 | $21.80 | $21.80 | 69,539,100 | — | — |
| 2008-09-16 | $22.80 | $22.80 | 81,074,300 | — | — |
| 2008-09-15 | $22.38 | $22.38 | 55,857,400 | — | — |
| 2008-09-12 | $23.46 | $23.46 | 50,770,000 | — | — |
| 2008-09-11 | $23.05 | $23.05 | 46,188,400 | — | — |
| 2008-09-10 | $22.99 | $22.99 | 38,934,800 | — | — |
| 2008-09-09 | $22.97 | $22.97 | 71,096,300 | — | — |
| 2008-09-08 | $23.37 | $23.37 | 66,139,800 | — | — |
| 2008-09-05 | $22.26 | $22.26 | 46,163,100 | — | — |
| 2008-09-04 | $22.28 | $22.28 | 64,083,100 | — | — |
| 2008-09-03 | $23.31 | $23.31 | 44,588,000 | — | — |
| 2008-09-02 | $23.75 | $23.75 | 46,603,000 | — | — |
| 2008-08-29 | $24.05 | $24.05 | 33,139,500 | — | — |
| 2008-08-28 | $24.66 | $24.66 | 28,525,000 | — | — |
| 2008-08-27 | $24.37 | $24.37 | 28,380,300 | — | — |
| 2008-08-26 | $24.11 | $24.11 | 31,379,300 | — | — |
| 2008-08-25 | $24.21 | $24.21 | 28,319,500 | — | — |
| 2008-08-22 | $24.71 | $24.71 | 28,201,600 | — | — |
| 2008-08-21 | $24.23 | $24.23 | 23,700,500 | — | — |
| 2008-08-20 | $24.23 | $24.23 | 32,032,700 | — | — |
| 2008-08-19 | $24.24 | $24.24 | 26,808,300 | — | — |
| 2008-08-18 | $24.49 | $24.49 | 31,878,100 | — | — |
| 2008-08-15 | $24.91 | $24.91 | 45,293,700 | — | — |
| 2008-08-14 | $24.67 | $24.67 | 37,541,600 | — | — |
| 2008-08-13 | $24.31 | $24.31 | 35,201,000 | — | — |
| 2008-08-12 | $24.50 | $24.50 | 41,152,800 | — | — |
| 2008-08-11 | $24.62 | $24.62 | 43,335,700 | — | — |
| 2008-08-08 | $24.25 | $24.25 | 53,695,400 | — | — |
| 2008-08-07 | $23.58 | $23.58 | 86,359,400 | — | — |
| 2008-08-06 | $23.93 | $23.93 | 121,768,900 | — | — |
| 2008-08-05 | $22.65 | $22.65 | 77,008,500 | — | — |
| 2008-08-04 | $21.99 | $21.99 | 50,009,300 | — | — |
| 2008-08-01 | $21.99 | $21.99 | 43,571,000 | — | — |
| 2008-07-31 | $21.99 | $21.99 | 56,591,900 | — | — |
| 2008-07-30 | $22.17 | $22.17 | 52,642,900 | — | — |
| 2008-07-29 | $22.42 | $22.42 | 43,082,500 | — | — |
| 2008-07-28 | $21.98 | $21.98 | 43,036,900 | — | — |
| 2008-07-25 | $22.43 | $22.43 | 63,683,300 | — | — |
| 2008-07-24 | $21.76 | $21.76 | 46,135,200 | — | — |
| 2008-07-23 | $22.17 | $22.17 | 47,143,600 | — | — |
| 2008-07-22 | $21.90 | $21.90 | 54,680,100 | — | — |
| 2008-07-21 | $21.84 | $21.84 | 44,836,000 | — | — |
| 2008-07-18 | $21.66 | $21.66 | 52,355,300 | — | — |
| 2008-07-17 | $21.52 | $21.52 | 65,111,400 | — | — |
| 2008-07-16 | $21.10 | $21.10 | 63,701,400 | — | — |
| 2008-07-15 | $21.04 | $21.04 | 63,839,600 | — | — |
| 2008-07-14 | $21.30 | $21.30 | 52,449,600 | — | — |
| 2008-07-11 | $21.82 | $21.82 | 62,739,700 | — | — |
| 2008-07-10 | $22.13 | $22.13 | 67,876,000 | — | — |
| 2008-07-09 | $21.58 | $21.58 | 99,429,100 | — | — |
| 2008-07-08 | $22.88 | $22.88 | 54,262,700 | — | — |
| 2008-07-07 | $22.57 | $22.57 | 70,623,500 | — | — |
| 2008-07-03 | $23.12 | $23.12 | 30,392,100 | — | — |
| 2008-07-02 | $22.84 | $22.84 | 59,375,500 | — | — |
| 2008-07-01 | $23.15 | $23.15 | 58,175,600 | — | — |
| 2008-06-30 | $23.26 | $23.26 | 48,836,500 | — | — |
| 2008-06-27 | $23.61 | $23.61 | 50,427,500 | — | — |
| 2008-06-26 | $23.82 | $23.82 | 45,055,500 | — | — |
| 2008-06-25 | $24.70 | $24.70 | 44,127,100 | — | — |
| 2008-06-24 | $24.48 | $24.48 | 35,425,100 | — | — |
| 2008-06-23 | $24.55 | $24.55 | 44,814,500 | — | — |
| 2008-06-20 | $24.64 | $24.64 | 69,549,800 | — | — |
| 2008-06-19 | $25.52 | $25.52 | 43,457,600 | — | — |
| 2008-06-18 | $25.28 | $25.28 | 49,941,600 | — | — |
| 2008-06-17 | $25.97 | $25.97 | 38,641,200 | — | — |
| 2008-06-16 | $26.27 | $26.27 | 31,552,600 | — | — |
| 2008-06-13 | $26.37 | $26.37 | 48,472,500 | — | — |
| 2008-06-12 | $25.96 | $25.96 | 43,925,000 | — | — |
| 2008-06-11 | $25.65 | $25.65 | 53,184,200 | — | — |
| 2008-06-10 | $26.36 | $26.36 | 37,626,000 | — | — |
| 2008-06-09 | $26.43 | $26.43 | 44,900,700 | — | — |
| 2008-06-06 | $26.54 | $26.54 | 68,881,400 | — | — |
| 2008-06-05 | $27.54 | $27.54 | 78,093,300 | — | — |
| 2008-06-04 | $26.76 | $26.76 | 60,375,400 | — | — |
| 2008-06-03 | $26.34 | $26.34 | 46,730,200 | — | — |
| 2008-06-02 | $26.35 | $26.35 | 58,968,400 | — | — |
| 2008-05-30 | $26.72 | $26.72 | 61,435,900 | — | — |
| 2008-05-29 | $26.21 | $26.21 | 58,347,100 | — | — |
| 2008-05-28 | $25.54 | $25.54 | 45,669,300 | — | — |
| 2008-05-27 | $25.59 | $25.59 | 37,305,100 | — | — |
| 2008-05-23 | $25.10 | $25.10 | 41,651,800 | — | — |
| 2008-05-22 | $25.58 | $25.58 | 35,030,500 | — | — |
| 2008-05-21 | $25.37 | $25.37 | 42,877,500 | — | — |
| 2008-05-20 | $25.85 | $25.85 | 41,092,200 | — | — |
| 2008-05-19 | $26.37 | $26.37 | 41,593,800 | — | — |
| 2008-05-16 | $26.51 | $26.51 | 58,111,500 | — | — |
| 2008-05-15 | $26.50 | $26.50 | 55,903,300 | — | — |
| 2008-05-14 | $25.75 | $25.75 | 49,857,100 | — | — |
| 2008-05-13 | $25.89 | $25.89 | 36,010,200 | — | — |
| 2008-05-12 | $25.84 | $25.84 | 38,118,800 | — | — |
| 2008-05-09 | $25.49 | $25.49 | 38,450,700 | — | — |
| 2008-05-08 | $25.70 | $25.70 | 48,304,900 | — | — |
| 2008-05-07 | $25.78 | $25.78 | 91,389,100 | — | — |
| 2008-05-06 | $26.33 | $26.33 | 91,592,600 | — | — |
| 2008-05-05 | $26.28 | $26.28 | 62,446,500 | — | — |
| 2008-05-02 | $26.75 | $26.75 | 67,180,700 | — | — |
| 2008-05-01 | $26.67 | $26.67 | 71,473,800 | — | — |
| 2008-04-30 | $25.64 | $25.64 | 52,347,900 | — | — |
| 2008-04-29 | $25.51 | $25.51 | 37,925,900 | — | — |
| 2008-04-28 | $25.35 | $25.35 | 33,970,100 | — | — |
| 2008-04-25 | $25.60 | $25.60 | 53,423,700 | — | — |
| 2008-04-24 | $26.03 | $26.03 | 53,911,400 | — | — |
| 2008-04-23 | $25.44 | $25.44 | 51,028,600 | — | — |
| 2008-04-22 | $24.92 | $24.92 | 46,747,400 | — | — |
| 2008-04-21 | $24.89 | $24.89 | 43,041,200 | — | — |
| 2008-04-18 | $24.51 | $24.51 | 55,199,500 | — | — |
| 2008-04-17 | $23.89 | $23.89 | 38,298,000 | — | — |
| 2008-04-16 | $23.83 | $23.83 | 51,221,100 | — | — |
| 2008-04-15 | $23.11 | $23.11 | 48,232,600 | — | — |
| 2008-04-14 | $23.31 | $23.31 | 31,406,800 | — | — |
| 2008-04-11 | $23.38 | $23.38 | 49,719,600 | — | — |
| 2008-04-10 | $24.04 | $24.04 | 62,580,400 | — | — |
| 2008-04-09 | $23.53 | $23.53 | 60,616,600 | — | — |
| 2008-04-08 | $23.96 | $23.96 | 47,070,500 | — | — |
| 2008-04-07 | $23.94 | $23.94 | 54,633,000 | — | — |
| 2008-04-04 | $24.39 | $24.39 | 48,348,200 | — | — |
| 2008-04-03 | $24.23 | $24.23 | 62,492,700 | — | — |
| 2008-04-02 | $24.96 | $24.96 | 51,506,700 | — | — |
| 2008-04-01 | $24.98 | $24.98 | 53,248,300 | — | — |
| 2008-03-31 | $24.09 | $24.09 | 51,471,000 | — | — |
| 2008-03-28 | $24.08 | $24.08 | 46,496,900 | — | — |
| 2008-03-27 | $24.18 | $24.18 | 56,566,600 | — | — |
| 2008-03-26 | $24.78 | $24.78 | 79,022,700 | — | — |
| 2008-03-25 | $25.75 | $25.75 | 46,113,300 | — | — |
| 2008-03-24 | $25.64 | $25.64 | 55,003,000 | — | — |
| 2008-03-20 | $24.77 | $24.77 | 70,930,100 | — | — |
| 2008-03-19 | $24.47 | $24.47 | 63,988,600 | — | — |
| 2008-03-18 | $25.58 | $25.58 | 70,995,800 | — | — |
| 2008-03-17 | $24.29 | $24.29 | 66,377,000 | — | — |
| 2008-03-14 | $24.32 | $24.32 | 74,151,500 | — | — |
| 2008-03-13 | $24.95 | $24.95 | 76,975,400 | — | — |
| 2008-03-12 | $25.14 | $25.14 | 56,995,700 | — | — |
| 2008-03-11 | $25.15 | $25.15 | 66,505,800 | — | — |
| 2008-03-10 | $23.99 | $23.99 | 48,167,600 | — | — |
| 2008-03-07 | $24.11 | $24.11 | 70,314,500 | — | — |
| 2008-03-06 | $23.94 | $23.94 | 71,804,000 | — | — |
| 2008-03-05 | $24.27 | $24.27 | 75,778,600 | — | — |
| 2008-03-04 | $24.29 | $24.29 | 96,705,100 | — | — |
| 2008-03-03 | $24.40 | $24.40 | 52,575,700 | — | — |
| 2008-02-29 | $24.39 | $24.39 | 72,410,000 | — | — |
| 2008-02-28 | $24.66 | $24.66 | 69,469,600 | — | — |
| 2008-02-27 | $24.95 | $24.95 | 88,232,300 | — | — |
| 2008-02-26 | $24.07 | $24.07 | 60,932,500 | — | — |
| 2008-02-25 | $23.80 | $23.80 | 57,042,500 | — | — |
| 2008-02-22 | $23.60 | $23.60 | 53,739,200 | — | — |
| 2008-02-21 | $23.19 | $23.19 | 64,586,300 | — | — |
| 2008-02-20 | $23.20 | $23.20 | 50,297,500 | — | — |
| 2008-02-19 | $22.88 | $22.88 | 72,073,700 | — | — |
| 2008-02-15 | $23.30 | $23.30 | 53,314,900 | — | — |
| 2008-02-14 | $23.53 | $23.53 | 56,133,600 | — | — |
| 2008-02-13 | $24.06 | $24.06 | 65,013,700 | — | — |
| 2008-02-12 | $23.43 | $23.43 | 56,712,600 | — | — |
| 2008-02-11 | $23.52 | $23.52 | 69,005,100 | — | — |
| 2008-02-08 | $23.54 | $23.54 | 95,339,000 | — | — |
| 2008-02-07 | $23.38 | $23.38 | 248,433,600 | — | — |
| 2008-02-06 | $23.08 | $23.08 | 141,691,700 | — | — |
| 2008-02-05 | $23.26 | $23.26 | 95,795,900 | — | — |
| 2008-02-04 | $23.82 | $23.82 | 92,153,900 | — | — |
| 2008-02-01 | $24.94 | $24.94 | 57,669,700 | — | — |
| 2008-01-31 | $24.50 | $24.50 | 76,312,400 | — | — |
| 2008-01-30 | $24.36 | $24.36 | 62,098,300 | — | — |
| 2008-01-29 | $24.06 | $24.06 | 72,069,100 | — | — |
| 2008-01-28 | $24.10 | $24.10 | 60,515,200 | — | — |
| 2008-01-25 | $24.20 | $24.20 | 79,692,000 | — | — |
| 2008-01-24 | $25.11 | $25.11 | 69,193,200 | — | — |
| 2008-01-23 | $24.03 | $24.03 | 114,430,200 | — | — |
| 2008-01-22 | $23.48 | $23.48 | 108,777,800 | — | — |
| 2008-01-18 | $24.30 | $24.30 | 93,409,400 | — | — |
| 2008-01-17 | $24.33 | $24.33 | 110,043,400 | — | — |
| 2008-01-16 | $25.15 | $25.15 | 90,232,500 | — | — |
| 2008-01-15 | $25.85 | $25.85 | 51,610,500 | — | — |
| 2008-01-14 | $26.29 | $26.29 | 53,665,300 | — | — |
| 2008-01-11 | $25.87 | $25.87 | 51,454,300 | — | — |
| 2008-01-10 | $26.24 | $26.24 | 55,332,800 | — | — |
| 2008-01-09 | $26.24 | $26.24 | 66,475,800 | — | — |
| 2008-01-08 | $25.43 | $25.43 | 61,248,800 | — | — |
| 2008-01-07 | $26.13 | $26.13 | 54,431,100 | — | — |
| 2008-01-04 | $26.12 | $26.12 | 56,897,400 | — | — |
| 2008-01-03 | $26.75 | $26.75 | 50,360,100 | — | — |
| 2008-01-02 | $26.54 | $26.54 | 64,338,900 | — | — |