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
- 1997-07-15 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 | $16.36 | $58.75 | 899,300 | — | — |
| 2008-12-30 | $15.79 | $56.71 | 1,061,400 | — | — |
| 2008-12-29 | $15.50 | $55.67 | 669,300 | — | — |
| 2008-12-26 | $16.05 | $57.64 | 324,600 | — | — |
| 2008-12-24 | $15.94 | $57.25 | 332,400 | — | — |
| 2008-12-23 | $15.52 | $55.74 | 990,300 | — | — |
| 2008-12-22 | $15.79 | $56.71 | 1,090,900 | — | — |
| 2008-12-19 | $16.35 | $58.72 | 2,136,600 | — | — |
| 2008-12-18 | $16.32 | $58.61 | 919,300 | — | — |
| 2008-12-17 | $16.25 | $58.36 | 882,200 | — | — |
| 2008-12-16 | $16.19 | $58.14 | 1,566,000 | — | — |
| 2008-12-15 | $15.16 | $54.44 | 1,165,500 | — | — |
| 2008-12-12 | $15.40 | $55.31 | 2,533,000 | — | — |
| 2008-12-11 | $15.81 | $56.78 | 1,015,400 | — | — |
| 2008-12-10 | $16.77 | $60.23 | 800,400 | — | — |
| 2008-12-09 | $16.29 | $58.50 | 1,942,400 | — | — |
| 2008-12-08 | $16.72 | $60.05 | 1,938,100 | — | — |
| 2008-12-05 | $17.02 | $61.12 | 848,900 | — | — |
| 2008-12-04 | $16.66 | $59.83 | 745,800 | — | — |
| 2008-12-03 | $16.74 | $60.12 | 1,452,000 | — | — |
| 2008-12-02 | $16.82 | $60.41 | 1,593,200 | — | — |
| 2008-12-01 | $16.73 | $60.08 | 1,783,000 | — | — |
| 2008-11-28 | $18.09 | $64.97 | 588,900 | — | — |
| 2008-11-26 | $17.80 | $63.92 | 1,458,100 | — | — |
| 2008-11-25 | $16.21 | $58.21 | 1,772,300 | — | — |
| 2008-11-24 | $16.26 | $58.39 | 2,627,700 | — | — |
| 2008-11-21 | $16.04 | $57.60 | 2,287,900 | — | — |
| 2008-11-20 | $14.31 | $51.39 | 2,915,300 | — | — |
| 2008-11-19 | $13.98 | $50.21 | 1,743,900 | — | — |
| 2008-11-18 | $13.92 | $49.99 | 2,418,900 | — | — |
| 2008-11-17 | $13.64 | $48.99 | 2,174,700 | — | — |
| 2008-11-14 | $12.84 | $46.11 | 2,304,200 | — | — |
| 2008-11-13 | $13.74 | $49.34 | 3,155,200 | — | — |
| 2008-11-12 | $12.23 | $43.92 | 3,323,200 | — | — |
| 2008-11-11 | $12.43 | $44.64 | 3,730,200 | — | — |
| 2008-11-10 | $13.76 | $49.42 | 2,295,300 | — | — |
| 2008-11-07 | $15.24 | $54.73 | 4,525,300 | — | — |
| 2008-11-06 | $16.11 | $57.86 | 6,336,000 | — | — |
| 2008-11-05 | $18.85 | $67.70 | 667,800 | — | — |
| 2008-11-04 | $19.55 | $70.21 | 1,062,100 | — | — |
| 2008-11-03 | $19.20 | $68.95 | 1,335,800 | — | — |
| 2008-10-31 | $19.11 | $68.63 | 1,104,900 | — | — |
| 2008-10-30 | $18.53 | $66.55 | 821,900 | — | — |
| 2008-10-29 | $17.64 | $63.35 | 855,700 | — | — |
| 2008-10-28 | $17.61 | $63.24 | 1,239,200 | — | — |
| 2008-10-27 | $16.24 | $58.32 | 876,500 | — | — |
| 2008-10-24 | $16.66 | $59.83 | 1,150,100 | — | — |
| 2008-10-23 | $17.03 | $61.16 | 1,364,400 | — | — |
| 2008-10-22 | $17.61 | $63.24 | 1,142,000 | — | — |
| 2008-10-21 | $18.22 | $65.43 | 1,035,700 | — | — |
| 2008-10-20 | $18.64 | $66.94 | 1,395,500 | — | — |
| 2008-10-17 | $17.67 | $63.46 | 2,019,300 | — | — |
| 2008-10-16 | $16.55 | $59.44 | 3,050,300 | — | — |
| 2008-10-15 | $16.47 | $59.15 | 1,590,100 | — | — |
| 2008-10-14 | $18.40 | $66.08 | 2,954,300 | — | — |
| 2008-10-13 | $19.29 | $69.28 | 2,216,100 | — | — |
| 2008-10-10 | $18.58 | $66.73 | 2,484,600 | — | — |
| 2008-10-09 | $19.00 | $68.23 | 1,361,200 | — | — |
| 2008-10-08 | $21.13 | $75.88 | 1,988,600 | — | — |
| 2008-10-07 | $21.16 | $75.99 | 1,704,600 | — | — |
| 2008-10-06 | $22.17 | $79.62 | 1,591,100 | — | — |
| 2008-10-03 | $23.24 | $83.46 | 1,056,900 | — | — |
| 2008-10-02 | $23.78 | $85.40 | 1,257,500 | — | — |
| 2008-10-01 | $24.58 | $88.27 | 804,600 | — | — |
| 2008-09-30 | $24.85 | $89.24 | 1,175,300 | — | — |
| 2008-09-29 | $24.97 | $89.67 | 892,400 | — | — |
| 2008-09-26 | $25.26 | $90.72 | 1,077,800 | — | — |
| 2008-09-25 | $24.63 | $88.45 | 2,070,900 | — | — |
| 2008-09-24 | $23.36 | $83.89 | 1,453,100 | — | — |
| 2008-09-23 | $24.28 | $87.20 | 528,500 | — | — |
| 2008-09-22 | $24.34 | $87.41 | 715,200 | — | — |
| 2008-09-19 | $25.54 | $91.72 | 1,329,000 | — | — |
| 2008-09-18 | $25.46 | $91.43 | 1,912,300 | — | — |
| 2008-09-17 | $25.66 | $92.15 | 1,372,700 | — | — |
| 2008-09-16 | $26.45 | $94.99 | 1,008,100 | — | — |
| 2008-09-15 | $26.58 | $95.46 | 703,000 | — | — |
| 2008-09-12 | $26.85 | $96.43 | 575,000 | — | — |
| 2008-09-11 | $26.39 | $94.77 | 495,500 | — | — |
| 2008-09-10 | $26.38 | $94.74 | 506,000 | — | — |
| 2008-09-09 | $26.30 | $94.45 | 1,139,300 | — | — |
| 2008-09-08 | $26.50 | $95.17 | 1,131,900 | — | — |
| 2008-09-05 | $26.74 | $96.03 | 491,900 | — | — |
| 2008-09-04 | $27.02 | $97.04 | 795,900 | — | — |
| 2008-09-03 | $27.04 | $97.11 | 574,800 | — | — |
| 2008-09-02 | $27.00 | $96.96 | 621,500 | — | — |
| 2008-08-29 | $26.60 | $95.53 | 483,700 | — | — |
| 2008-08-28 | $26.86 | $96.46 | 699,200 | — | — |
| 2008-08-27 | $26.51 | $95.21 | 593,900 | — | — |
| 2008-08-26 | $26.56 | $95.38 | 519,900 | — | — |
| 2008-08-25 | $26.22 | $94.16 | 494,700 | — | — |
| 2008-08-22 | $26.84 | $96.39 | 470,000 | — | — |
| 2008-08-21 | $26.69 | $95.85 | 814,200 | — | — |
| 2008-08-20 | $27.25 | $97.86 | 816,200 | — | — |
| 2008-08-19 | $27.23 | $97.79 | 718,900 | — | — |
| 2008-08-18 | $27.67 | $99.37 | 605,400 | — | — |
| 2008-08-15 | $27.80 | $99.84 | 1,245,100 | — | — |
| 2008-08-14 | $28.21 | $101.31 | 1,346,000 | — | — |
| 2008-08-13 | $27.58 | $99.05 | 1,465,700 | — | — |
| 2008-08-12 | $27.27 | $97.93 | 1,048,800 | — | — |
| 2008-08-11 | $27.10 | $97.32 | 2,321,000 | — | — |
| 2008-08-08 | $26.75 | $96.07 | 2,185,800 | — | — |
| 2008-08-07 | $25.98 | $93.30 | 5,542,500 | — | — |
| 2008-08-06 | $28.26 | $101.49 | 1,223,800 | — | — |
| 2008-08-05 | $28.24 | $101.42 | 1,415,900 | — | — |
| 2008-08-04 | $28.74 | $103.21 | 966,900 | — | — |
| 2008-08-01 | $28.42 | $102.06 | 653,100 | — | — |
| 2008-07-31 | $28.03 | $100.66 | 599,000 | — | — |
| 2008-07-30 | $27.99 | $100.52 | 625,300 | — | — |
| 2008-07-29 | $28.29 | $101.60 | 420,200 | — | — |
| 2008-07-28 | $27.84 | $99.98 | 320,000 | — | — |
| 2008-07-25 | $27.93 | $100.30 | 542,900 | — | — |
| 2008-07-24 | $27.61 | $99.16 | 446,400 | — | — |
| 2008-07-23 | $27.84 | $99.98 | 639,700 | — | — |
| 2008-07-22 | $28.27 | $101.53 | 864,800 | — | — |
| 2008-07-21 | $27.28 | $97.97 | 397,700 | — | — |
| 2008-07-18 | $27.05 | $97.14 | 468,400 | — | — |
| 2008-07-17 | $27.04 | $97.11 | 571,600 | — | — |
| 2008-07-16 | $26.78 | $96.17 | 449,300 | — | — |
| 2008-07-15 | $26.22 | $94.16 | 814,600 | — | — |
| 2008-07-14 | $26.54 | $95.31 | 892,600 | — | — |
| 2008-07-11 | $27.00 | $96.96 | 952,300 | — | — |
| 2008-07-10 | $26.85 | $96.43 | 823,700 | — | — |
| 2008-07-09 | $26.52 | $95.24 | 697,700 | — | — |
| 2008-07-08 | $26.96 | $96.82 | 794,000 | — | — |
| 2008-07-07 | $26.41 | $94.85 | 898,100 | — | — |
| 2008-07-03 | $26.57 | $95.42 | 722,200 | — | — |
| 2008-07-02 | $27.13 | $97.43 | 1,139,400 | — | — |
| 2008-07-01 | $27.48 | $98.69 | 1,485,200 | — | — |
| 2008-06-30 | $27.47 | $98.65 | 1,493,200 | — | — |
| 2008-06-27 | $27.13 | $97.43 | 1,082,800 | — | — |
| 2008-06-26 | $26.57 | $95.42 | 616,400 | — | — |
| 2008-06-25 | $26.83 | $96.35 | 616,800 | — | — |
| 2008-06-24 | $26.22 | $94.16 | 490,700 | — | — |
| 2008-06-23 | $26.50 | $95.17 | 365,500 | — | — |
| 2008-06-20 | $26.53 | $95.28 | 762,100 | — | — |
| 2008-06-19 | $27.25 | $97.86 | 441,400 | — | — |
| 2008-06-18 | $26.65 | $95.71 | 328,000 | — | — |
| 2008-06-17 | $26.59 | $95.49 | 345,400 | — | — |
| 2008-06-16 | $26.32 | $94.52 | 412,800 | — | — |
| 2008-06-13 | $26.57 | $95.42 | 626,000 | — | — |
| 2008-06-12 | $26.01 | $93.41 | 472,400 | — | — |
| 2008-06-11 | $25.92 | $93.09 | 874,000 | — | — |
| 2008-06-10 | $25.92 | $93.09 | 341,800 | — | — |
| 2008-06-09 | $25.74 | $92.44 | 396,200 | — | — |
| 2008-06-06 | $26.06 | $93.59 | 786,900 | — | — |
| 2008-06-05 | $26.49 | $95.13 | 685,500 | — | — |
| 2008-06-04 | $26.26 | $94.31 | 805,700 | — | — |
| 2008-06-03 | $26.24 | $94.24 | 842,600 | — | — |
| 2008-06-02 | $26.01 | $93.41 | 769,100 | — | — |
| 2008-05-30 | $25.78 | $92.58 | 1,621,400 | — | — |
| 2008-05-29 | $25.50 | $91.58 | 922,200 | — | — |
| 2008-05-28 | $25.59 | $91.90 | 566,600 | — | — |
| 2008-05-27 | $25.60 | $91.94 | 973,500 | — | — |
| 2008-05-23 | $25.39 | $91.18 | 622,000 | — | — |
| 2008-05-22 | $25.44 | $91.36 | 637,400 | — | — |
| 2008-05-21 | $25.50 | $91.58 | 651,600 | — | — |
| 2008-05-20 | $25.70 | $92.30 | 564,300 | — | — |
| 2008-05-19 | $25.61 | $91.97 | 703,700 | — | — |
| 2008-05-16 | $25.79 | $92.62 | 378,900 | — | — |
| 2008-05-15 | $26.00 | $93.37 | 440,000 | — | — |
| 2008-05-14 | $25.74 | $92.44 | 1,202,900 | — | — |
| 2008-05-13 | $26.19 | $94.06 | 1,143,200 | — | — |
| 2008-05-12 | $25.34 | $91.00 | 1,287,100 | — | — |
| 2008-05-09 | $24.59 | $88.31 | 1,495,100 | — | — |
| 2008-05-08 | $25.23 | $90.61 | 1,780,200 | — | — |
| 2008-05-07 | $26.01 | $93.41 | 942,000 | — | — |
| 2008-05-06 | $26.80 | $96.25 | 1,626,500 | — | — |
| 2008-05-05 | $25.77 | $92.55 | 730,600 | — | — |
| 2008-05-02 | $26.17 | $93.98 | 802,500 | — | — |
| 2008-05-01 | $26.53 | $95.28 | 710,000 | — | — |
| 2008-04-30 | $25.50 | $91.58 | 790,800 | — | — |
| 2008-04-29 | $25.60 | $91.94 | 1,179,200 | — | — |
| 2008-04-28 | $26.19 | $94.06 | 386,500 | — | — |
| 2008-04-25 | $26.43 | $94.92 | 401,900 | — | — |
| 2008-04-24 | $26.39 | $94.77 | 703,500 | — | — |
| 2008-04-23 | $26.44 | $94.95 | 387,300 | — | — |
| 2008-04-22 | $26.18 | $94.02 | 629,800 | — | — |
| 2008-04-21 | $26.73 | $96.00 | 587,200 | — | — |
| 2008-04-18 | $26.95 | $96.79 | 488,400 | — | — |
| 2008-04-17 | $26.67 | $95.78 | 473,700 | — | — |
| 2008-04-16 | $26.78 | $96.17 | 792,900 | — | — |
| 2008-04-15 | $26.27 | $94.34 | 1,103,300 | — | — |
| 2008-04-14 | $26.17 | $93.98 | 784,100 | — | — |
| 2008-04-11 | $26.33 | $94.56 | 458,000 | — | — |
| 2008-04-10 | $26.80 | $96.25 | 522,700 | — | — |
| 2008-04-09 | $26.98 | $96.89 | 547,200 | — | — |
| 2008-04-08 | $27.76 | $99.69 | 480,200 | — | — |
| 2008-04-07 | $28.27 | $101.53 | 475,500 | — | — |
| 2008-04-04 | $28.35 | $101.81 | 529,700 | — | — |
| 2008-04-03 | $27.86 | $100.05 | 496,100 | — | — |
| 2008-04-02 | $27.77 | $99.73 | 503,700 | — | — |
| 2008-04-01 | $28.13 | $101.02 | 617,100 | — | — |
| 2008-03-31 | $27.52 | $98.83 | 583,800 | — | — |
| 2008-03-28 | $27.21 | $97.72 | 524,000 | — | — |
| 2008-03-27 | $27.52 | $98.83 | 329,100 | — | — |
| 2008-03-26 | $27.72 | $99.55 | 562,100 | — | — |
| 2008-03-25 | $27.71 | $99.51 | 454,600 | — | — |
| 2008-03-24 | $27.42 | $98.47 | 649,000 | — | — |
| 2008-03-20 | $27.25 | $97.86 | 686,400 | — | — |
| 2008-03-19 | $26.81 | $96.28 | 470,100 | — | — |
| 2008-03-18 | $27.00 | $96.96 | 651,200 | — | — |
| 2008-03-17 | $25.63 | $92.04 | 620,600 | — | — |
| 2008-03-14 | $26.08 | $93.66 | 678,800 | — | — |
| 2008-03-13 | $26.70 | $95.89 | 387,100 | — | — |
| 2008-03-12 | $26.58 | $95.46 | 455,200 | — | — |
| 2008-03-11 | $26.66 | $95.74 | 774,600 | — | — |
| 2008-03-10 | $26.40 | $94.81 | 641,400 | — | — |
| 2008-03-07 | $27.07 | $97.22 | 607,300 | — | — |
| 2008-03-06 | $27.25 | $97.86 | 603,300 | — | — |
| 2008-03-05 | $27.87 | $100.09 | 941,400 | — | — |
| 2008-03-04 | $27.44 | $98.55 | 1,059,200 | — | — |
| 2008-03-03 | $26.84 | $96.39 | 1,176,700 | — | — |
| 2008-02-29 | $26.86 | $96.46 | 770,100 | — | — |
| 2008-02-28 | $27.13 | $97.43 | 512,300 | — | — |
| 2008-02-27 | $27.42 | $98.47 | 874,300 | — | — |
| 2008-02-26 | $27.31 | $98.08 | 550,900 | — | — |
| 2008-02-25 | $26.70 | $95.89 | 526,400 | — | — |
| 2008-02-22 | $26.65 | $95.71 | 1,663,100 | — | — |
| 2008-02-21 | $26.62 | $95.60 | 490,600 | — | — |
| 2008-02-20 | $26.71 | $95.92 | 582,100 | — | — |
| 2008-02-19 | $26.81 | $96.28 | 844,200 | — | — |
| 2008-02-15 | $26.18 | $94.02 | 784,400 | — | — |
| 2008-02-14 | $25.86 | $92.87 | 427,200 | — | — |
| 2008-02-13 | $26.42 | $94.88 | 1,158,500 | — | — |
| 2008-02-12 | $25.70 | $92.30 | 776,200 | — | — |
| 2008-02-11 | $25.45 | $91.40 | 998,000 | — | — |
| 2008-02-08 | $25.81 | $92.69 | 1,993,800 | — | — |
| 2008-02-07 | $25.21 | $90.54 | 2,737,400 | — | — |
| 2008-02-06 | $23.02 | $82.67 | 1,480,300 | — | — |
| 2008-02-05 | $23.76 | $85.33 | 1,607,600 | — | — |
| 2008-02-04 | $25.12 | $90.21 | 1,314,900 | — | — |
| 2008-02-01 | $24.85 | $89.24 | 3,172,000 | — | — |
| 2008-01-31 | $26.47 | $95.06 | 1,109,400 | — | — |
| 2008-01-30 | $26.04 | $93.52 | 1,226,600 | — | — |
| 2008-01-29 | $26.62 | $95.60 | 1,160,800 | — | — |
| 2008-01-28 | $26.18 | $94.02 | 16,226,900 | — | — |
| 2008-01-25 | $25.00 | $89.78 | 1,749,200 | — | — |
| 2008-01-24 | $25.17 | $90.39 | 1,587,200 | — | — |
| 2008-01-23 | $25.50 | $91.58 | 1,157,600 | — | — |
| 2008-01-22 | $25.00 | $89.78 | 2,063,700 | — | — |
| 2008-01-18 | $25.93 | $93.12 | 4,020,000 | — | — |
| 2008-01-17 | $25.85 | $92.83 | 1,918,900 | — | — |
| 2008-01-16 | $25.93 | $93.12 | 1,422,600 | — | — |
| 2008-01-15 | $26.54 | $95.31 | 473,900 | — | — |
| 2008-01-14 | $26.97 | $96.86 | 679,100 | — | — |
| 2008-01-11 | $27.48 | $98.69 | 540,200 | — | — |
| 2008-01-10 | $27.80 | $99.84 | 908,300 | — | — |
| 2008-01-09 | $28.22 | $101.35 | 542,900 | — | — |
| 2008-01-08 | $27.49 | $98.72 | 636,400 | — | — |
| 2008-01-07 | $27.41 | $98.44 | 1,304,300 | — | — |
| 2008-01-04 | $28.55 | $102.53 | 1,141,500 | — | — |
| 2008-01-03 | $29.64 | $106.45 | 834,400 | — | — |
| 2008-01-02 | $28.96 | $104.00 | 723,200 | — | — |