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
- 1978-12-29 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 | $19.02 | $19.57 | 5,815,043 | — | — |
| 2008-12-30 | $18.69 | $19.22 | 5,537,711 | — | — |
| 2008-12-29 | $18.35 | $18.87 | 5,053,273 | — | — |
| 2008-12-26 | $18.40 | $18.93 | 1,969,890 | — | — |
| 2008-12-24 | $18.38 | $18.90 | 1,945,787 | — | — |
| 2008-12-23 | $18.17 | $18.69 | 6,873,784 | — | — |
| 2008-12-22 | $18.31 | $18.82 | 5,998,939 | — | — |
| 2008-12-19 | $18.50 | $19.02 | 7,640,315 | — | — |
| 2008-12-18 | $18.49 | $19.01 | 11,153,979 | — | — |
| 2008-12-17 | $18.13 | $18.64 | 8,469,335 | — | — |
| 2008-12-16 | $18.24 | $18.75 | 11,544,088 | — | — |
| 2008-12-15 | $16.98 | $17.45 | 8,424,700 | — | — |
| 2008-12-12 | $17.06 | $17.53 | 13,554,447 | — | — |
| 2008-12-11 | $16.70 | $17.16 | 9,664,659 | — | — |
| 2008-12-10 | $17.21 | $17.69 | 8,244,077 | — | — |
| 2008-12-09 | $16.73 | $17.20 | 14,886,354 | — | — |
| 2008-12-08 | $17.46 | $17.95 | 9,321,863 | — | — |
| 2008-12-05 | $16.91 | $17.39 | 8,303,293 | — | — |
| 2008-12-04 | $16.68 | $17.15 | 9,844,389 | — | — |
| 2008-12-03 | $17.14 | $17.62 | 14,256,704 | — | — |
| 2008-12-02 | $16.71 | $17.18 | 14,091,257 | — | — |
| 2008-12-01 | $16.99 | $17.46 | 9,822,072 | — | — |
| 2008-11-28 | $18.70 | $19.22 | 5,016,374 | — | — |
| 2008-11-26 | $18.14 | $18.65 | 13,697,577 | — | — |
| 2008-11-25 | $18.70 | $19.22 | 7,448,385 | — | — |
| 2008-11-24 | $18.76 | $19.28 | 11,510,463 | — | — |
| 2008-11-21 | $17.79 | $18.29 | 10,554,978 | — | — |
| 2008-11-20 | $16.62 | $17.09 | 12,910,811 | — | — |
| 2008-11-19 | $17.29 | $17.78 | 8,536,882 | — | — |
| 2008-11-18 | $18.17 | $18.68 | 8,482,130 | — | — |
| 2008-11-17 | $17.72 | $18.22 | 7,514,147 | — | — |
| 2008-11-14 | $18.12 | $18.63 | 7,081,485 | — | — |
| 2008-11-13 | $19.07 | $19.61 | 9,418,274 | — | — |
| 2008-11-12 | $17.95 | $18.45 | 6,625,018 | — | — |
| 2008-11-11 | $18.70 | $19.22 | 6,099,219 | — | — |
| 2008-11-10 | $19.17 | $19.71 | 4,483,135 | — | — |
| 2008-11-07 | $19.20 | $19.73 | 5,813,852 | — | — |
| 2008-11-06 | $18.88 | $19.41 | 8,667,514 | — | — |
| 2008-11-05 | $19.96 | $20.52 | 9,450,114 | — | — |
| 2008-11-04 | $20.93 | $21.52 | 7,380,837 | — | — |
| 2008-11-03 | $20.03 | $20.59 | 5,945,972 | — | — |
| 2008-10-31 | $19.91 | $20.47 | 8,529,741 | — | — |
| 2008-10-30 | $19.61 | $20.16 | 7,740,297 | — | — |
| 2008-10-29 | $19.08 | $19.62 | 8,237,828 | — | — |
| 2008-10-28 | $19.15 | $19.68 | 10,157,429 | — | — |
| 2008-10-27 | $17.73 | $18.23 | 8,654,124 | — | — |
| 2008-10-24 | $18.23 | $18.75 | 10,414,824 | — | — |
| 2008-10-23 | $18.68 | $19.20 | 12,557,600 | — | — |
| 2008-10-22 | $19.10 | $19.64 | 13,719,299 | — | — |
| 2008-10-21 | $19.53 | $20.07 | 12,621,576 | — | — |
| 2008-10-20 | $19.16 | $19.69 | 14,719,122 | — | — |
| 2008-10-17 | $18.95 | $19.49 | 12,125,831 | — | — |
| 2008-10-16 | $19.58 | $20.13 | 15,155,652 | — | — |
| 2008-10-15 | $18.15 | $18.66 | 14,273,368 | — | — |
| 2008-10-14 | $20.24 | $20.80 | 11,376,856 | — | — |
| 2008-10-13 | $20.72 | $21.30 | 10,503,499 | — | — |
| 2008-10-10 | $18.77 | $19.30 | 20,322,892 | — | — |
| 2008-10-09 | $17.88 | $18.38 | 10,221,108 | — | — |
| 2008-10-08 | $19.03 | $19.57 | 12,878,971 | — | — |
| 2008-10-07 | $19.47 | $20.02 | 10,113,687 | — | — |
| 2008-10-06 | $20.67 | $21.25 | 13,505,646 | — | — |
| 2008-10-03 | $21.05 | $21.64 | 12,044,595 | — | — |
| 2008-10-02 | $21.82 | $22.44 | 9,456,363 | — | — |
| 2008-10-01 | $23.03 | $23.68 | 6,512,538 | — | — |
| 2008-09-30 | $23.32 | $23.98 | 6,962,459 | — | — |
| 2008-09-29 | $22.93 | $23.58 | 7,715,004 | — | — |
| 2008-09-26 | $23.85 | $24.52 | 6,159,327 | — | — |
| 2008-09-25 | $23.83 | $24.50 | 5,823,374 | — | — |
| 2008-09-24 | $24.15 | $24.82 | 7,407,916 | — | — |
| 2008-09-23 | $23.95 | $24.62 | 8,138,739 | — | — |
| 2008-09-22 | $25.12 | $25.81 | 3,275,908 | — | — |
| 2008-09-19 | $26.17 | $26.89 | 8,923,421 | — | — |
| 2008-09-18 | $25.74 | $26.45 | 9,730,719 | — | — |
| 2008-09-17 | $25.00 | $25.69 | 9,147,191 | — | — |
| 2008-09-16 | $25.65 | $26.36 | 9,355,190 | — | — |
| 2008-09-15 | $25.14 | $25.83 | 7,767,971 | — | — |
| 2008-09-12 | $25.85 | $26.56 | 8,660,670 | — | — |
| 2008-09-11 | $26.27 | $27.00 | 4,962,515 | — | — |
| 2008-09-10 | $25.94 | $26.66 | 4,328,996 | — | — |
| 2008-09-09 | $25.60 | $26.30 | 5,359,171 | — | — |
| 2008-09-08 | $26.35 | $27.08 | 7,402,857 | — | — |
| 2008-09-05 | $26.13 | $26.85 | 4,337,328 | — | — |
| 2008-09-04 | $26.06 | $26.78 | 6,468,796 | — | — |
| 2008-09-03 | $27.14 | $27.89 | 4,514,975 | — | — |
| 2008-09-02 | $27.39 | $28.14 | 4,127,246 | — | — |
| 2008-08-29 | $27.41 | $28.17 | 4,084,992 | — | — |
| 2008-08-28 | $27.55 | $28.31 | 4,442,071 | — | — |
| 2008-08-27 | $27.24 | $28.00 | 2,784,626 | — | — |
| 2008-08-26 | $27.22 | $27.97 | 4,004,946 | — | — |
| 2008-08-25 | $27.14 | $27.89 | 2,884,609 | — | — |
| 2008-08-22 | $27.67 | $28.44 | 5,179,738 | — | — |
| 2008-08-21 | $27.66 | $28.43 | 3,974,892 | — | — |
| 2008-08-20 | $27.48 | $28.24 | 3,606,505 | — | — |
| 2008-08-19 | $27.46 | $28.22 | 4,466,472 | — | — |
| 2008-08-18 | $28.01 | $28.78 | 4,518,843 | — | — |
| 2008-08-15 | $28.20 | $28.98 | 6,915,741 | — | — |
| 2008-08-14 | $28.39 | $29.18 | 8,887,118 | — | — |
| 2008-08-13 | $27.98 | $28.75 | 4,383,748 | — | — |
| 2008-08-12 | $27.89 | $28.66 | 4,600,972 | — | — |
| 2008-08-11 | $28.00 | $28.78 | 5,422,553 | — | — |
| 2008-08-08 | $28.05 | $28.82 | 5,968,587 | — | — |
| 2008-08-07 | $27.68 | $28.45 | 6,573,539 | — | — |
| 2008-08-06 | $27.67 | $28.43 | 7,066,309 | — | — |
| 2008-08-05 | $27.74 | $28.50 | 7,674,237 | — | — |
| 2008-08-04 | $27.00 | $27.75 | 4,889,909 | — | — |
| 2008-08-01 | $27.10 | $27.84 | 7,196,048 | — | — |
| 2008-07-31 | $26.77 | $27.51 | 6,799,392 | — | — |
| 2008-07-30 | $27.32 | $28.08 | 6,300,373 | — | — |
| 2008-07-29 | $27.21 | $27.96 | 5,924,249 | — | — |
| 2008-07-28 | $27.00 | $27.74 | 6,542,890 | — | — |
| 2008-07-25 | $27.27 | $28.02 | 6,523,846 | — | — |
| 2008-07-24 | $26.76 | $27.50 | 6,021,256 | — | — |
| 2008-07-23 | $27.15 | $27.90 | 9,070,419 | — | — |
| 2008-07-22 | $27.66 | $28.42 | 10,610,325 | — | — |
| 2008-07-21 | $27.33 | $28.08 | 9,458,743 | — | — |
| 2008-07-18 | $27.68 | $28.45 | 11,244,439 | — | — |
| 2008-07-17 | $27.19 | $27.94 | 18,295,275 | — | — |
| 2008-07-16 | $25.61 | $26.32 | 13,702,040 | — | — |
| 2008-07-15 | $25.01 | $25.70 | 12,349,006 | — | — |
| 2008-07-14 | $25.30 | $26.00 | 5,537,711 | — | — |
| 2008-07-11 | $25.23 | $25.92 | 9,373,937 | — | — |
| 2008-07-10 | $25.59 | $26.30 | 6,807,129 | — | — |
| 2008-07-09 | $25.35 | $26.05 | 8,428,271 | — | — |
| 2008-07-08 | $25.82 | $26.53 | 7,284,128 | — | — |
| 2008-07-07 | $25.63 | $26.34 | 6,206,938 | — | — |
| 2008-07-03 | $25.63 | $26.34 | 5,289,540 | — | — |
| 2008-07-02 | $25.26 | $25.96 | 8,193,193 | — | — |
| 2008-07-01 | $26.03 | $26.75 | 6,572,647 | — | — |
| 2008-06-30 | $25.98 | $26.69 | 6,986,859 | — | — |
| 2008-06-27 | $25.83 | $26.55 | 10,126,780 | — | — |
| 2008-06-26 | $25.62 | $26.33 | 9,279,906 | — | — |
| 2008-06-25 | $26.81 | $27.55 | 7,109,456 | — | — |
| 2008-06-24 | $26.71 | $27.43 | 3,859,436 | — | — |
| 2008-06-23 | $26.91 | $27.64 | 3,763,917 | — | — |
| 2008-06-20 | $26.91 | $27.64 | 8,599,669 | — | — |
| 2008-06-19 | $27.56 | $28.31 | 7,331,441 | — | — |
| 2008-06-18 | $26.99 | $27.73 | 3,808,850 | — | — |
| 2008-06-17 | $27.21 | $27.95 | 6,583,061 | — | — |
| 2008-06-16 | $27.32 | $28.06 | 3,388,389 | — | — |
| 2008-06-13 | $27.49 | $28.23 | 5,892,707 | — | — |
| 2008-06-12 | $26.86 | $27.59 | 5,995,368 | — | — |
| 2008-06-11 | $26.59 | $27.31 | 6,665,785 | — | — |
| 2008-06-10 | $26.80 | $27.53 | 5,022,326 | — | — |
| 2008-06-09 | $26.77 | $27.50 | 5,146,708 | — | — |
| 2008-06-06 | $26.61 | $27.34 | 9,927,410 | — | — |
| 2008-06-05 | $27.74 | $28.50 | 9,972,343 | — | — |
| 2008-06-04 | $26.85 | $27.58 | 6,718,752 | — | — |
| 2008-06-03 | $26.74 | $27.46 | 10,321,686 | — | — |
| 2008-06-02 | $26.07 | $26.78 | 6,116,775 | — | — |
| 2008-05-30 | $26.27 | $26.99 | 6,620,852 | — | — |
| 2008-05-29 | $25.70 | $26.40 | 6,640,492 | — | — |
| 2008-05-28 | $25.72 | $26.42 | 4,825,932 | — | — |
| 2008-05-27 | $25.50 | $26.19 | 5,208,900 | — | — |
| 2008-05-23 | $25.49 | $26.18 | 5,265,735 | — | — |
| 2008-05-22 | $25.79 | $26.49 | 7,739,404 | — | — |
| 2008-05-21 | $25.89 | $26.60 | 4,850,332 | — | — |
| 2008-05-20 | $26.28 | $27.00 | 6,408,092 | — | — |
| 2008-05-19 | $26.42 | $27.14 | 7,141,891 | — | — |
| 2008-05-16 | $26.91 | $27.64 | 5,336,853 | — | — |
| 2008-05-15 | $26.91 | $27.64 | 5,312,155 | — | — |
| 2008-05-14 | $26.55 | $27.27 | 3,207,766 | — | — |
| 2008-05-13 | $26.35 | $27.06 | 4,363,216 | — | — |
| 2008-05-12 | $26.35 | $27.07 | 3,015,240 | — | — |
| 2008-05-09 | $25.90 | $26.61 | 3,719,282 | — | — |
| 2008-05-08 | $25.99 | $26.69 | 5,044,643 | — | — |
| 2008-05-07 | $25.57 | $26.27 | 4,381,368 | — | — |
| 2008-05-06 | $25.94 | $26.65 | 2,970,605 | — | — |
| 2008-05-05 | $25.94 | $26.64 | 7,210,034 | — | — |
| 2008-05-02 | $26.21 | $26.93 | 6,433,386 | — | — |
| 2008-05-01 | $26.48 | $27.21 | 5,963,528 | — | — |
| 2008-04-30 | $26.22 | $26.93 | 8,753,808 | — | — |
| 2008-04-29 | $26.17 | $26.88 | 3,256,567 | — | — |
| 2008-04-28 | $26.23 | $26.95 | 3,925,198 | — | — |
| 2008-04-25 | $26.06 | $26.77 | 4,460,223 | — | — |
| 2008-04-24 | $25.80 | $26.50 | 5,840,038 | — | — |
| 2008-04-23 | $25.51 | $26.20 | 5,963,528 | — | — |
| 2008-04-22 | $25.38 | $26.07 | 5,546,043 | — | — |
| 2008-04-21 | $25.37 | $26.06 | 5,585,916 | — | — |
| 2008-04-18 | $25.26 | $25.95 | 9,750,953 | — | — |
| 2008-04-17 | $24.92 | $25.60 | 25,055,091 | — | — |
| 2008-04-16 | $25.84 | $26.54 | 5,374,347 | — | — |
| 2008-04-15 | $25.10 | $25.79 | 9,206,109 | — | — |
| 2008-04-14 | $24.82 | $25.50 | 8,062,264 | — | — |
| 2008-04-11 | $25.33 | $26.01 | 9,139,454 | — | — |
| 2008-04-10 | $26.14 | $26.85 | 5,180,631 | — | — |
| 2008-04-09 | $26.15 | $26.86 | 4,566,156 | — | — |
| 2008-04-08 | $26.45 | $27.17 | 3,974,594 | — | — |
| 2008-04-07 | $26.35 | $27.06 | 4,422,729 | — | — |
| 2008-04-04 | $26.49 | $27.22 | 5,351,434 | — | — |
| 2008-04-03 | $26.16 | $26.87 | 5,933,772 | — | — |
| 2008-04-02 | $26.33 | $27.04 | 5,741,544 | — | — |
| 2008-04-01 | $26.55 | $27.27 | 5,105,644 | — | — |
| 2008-03-31 | $25.55 | $26.25 | 5,198,187 | — | — |
| 2008-03-28 | $25.24 | $25.93 | 7,032,684 | — | — |
| 2008-03-27 | $25.61 | $26.31 | 5,514,798 | — | — |
| 2008-03-26 | $25.95 | $26.66 | 5,997,748 | — | — |
| 2008-03-25 | $26.26 | $26.97 | 5,607,936 | — | — |
| 2008-03-24 | $26.01 | $26.71 | 6,012,032 | — | — |
| 2008-03-20 | $25.67 | $26.36 | 7,780,766 | — | — |
| 2008-03-19 | $25.19 | $25.86 | 6,340,247 | — | — |
| 2008-03-18 | $25.54 | $26.23 | 7,611,451 | — | — |
| 2008-03-17 | $24.32 | $24.97 | 8,141,119 | — | — |
| 2008-03-14 | $24.34 | $25.00 | 10,476,420 | — | — |
| 2008-03-13 | $24.47 | $25.13 | 8,674,953 | — | — |
| 2008-03-12 | $24.25 | $24.90 | 6,042,681 | — | — |
| 2008-03-11 | $24.19 | $24.84 | 8,668,407 | — | — |
| 2008-03-10 | $23.57 | $24.20 | 8,413,690 | — | — |
| 2008-03-07 | $24.22 | $24.87 | 8,407,441 | — | — |
| 2008-03-06 | $24.54 | $25.20 | 7,001,142 | — | — |
| 2008-03-05 | $24.90 | $25.56 | 10,595,744 | — | — |
| 2008-03-04 | $25.02 | $25.69 | 8,534,502 | — | — |
| 2008-03-03 | $24.96 | $25.63 | 10,270,504 | — | — |
| 2008-02-29 | $24.92 | $25.59 | 8,424,402 | — | — |
| 2008-02-28 | $25.04 | $25.71 | 7,341,856 | — | — |
| 2008-02-27 | $25.22 | $25.90 | 8,486,594 | — | — |
| 2008-02-26 | $25.74 | $26.43 | 6,159,624 | — | — |
| 2008-02-25 | $25.43 | $26.12 | 4,784,570 | — | — |
| 2008-02-22 | $25.08 | $25.76 | 6,866,940 | — | — |
| 2008-02-21 | $25.09 | $25.76 | 4,154,027 | — | — |
| 2008-02-20 | $25.37 | $26.05 | 3,705,297 | — | — |
| 2008-02-19 | $25.19 | $25.86 | 3,703,214 | — | — |
| 2008-02-15 | $25.24 | $25.92 | 4,860,747 | — | — |
| 2008-02-14 | $25.17 | $25.85 | 4,092,431 | — | — |
| 2008-02-13 | $25.52 | $26.20 | 7,365,066 | — | — |
| 2008-02-12 | $24.68 | $25.35 | 7,081,188 | — | — |
| 2008-02-11 | $24.70 | $25.36 | 6,588,418 | — | — |
| 2008-02-08 | $24.62 | $25.28 | 4,243,297 | — | — |
| 2008-02-07 | $24.71 | $25.37 | 11,243,546 | — | — |
| 2008-02-06 | $24.57 | $25.23 | 8,479,452 | — | — |
| 2008-02-05 | $24.83 | $25.50 | 7,210,927 | — | — |
| 2008-02-04 | $25.35 | $26.03 | 5,828,136 | — | — |
| 2008-02-01 | $25.51 | $26.20 | 8,177,422 | — | — |
| 2008-01-31 | $25.19 | $25.87 | 8,437,198 | — | — |
| 2008-01-30 | $24.91 | $25.57 | 6,555,090 | — | — |
| 2008-01-29 | $25.03 | $25.70 | 7,959,009 | — | — |
| 2008-01-28 | $25.04 | $25.71 | 7,961,091 | — | — |
| 2008-01-25 | $25.19 | $25.87 | 11,960,979 | — | — |
| 2008-01-24 | $25.20 | $25.88 | 12,039,239 | — | — |
| 2008-01-23 | $25.72 | $26.41 | 16,445,900 | — | — |
| 2008-01-22 | $25.41 | $26.09 | 10,622,525 | — | — |
| 2008-01-18 | $25.87 | $26.56 | 6,499,445 | — | — |
| 2008-01-17 | $25.91 | $26.61 | 9,165,640 | — | — |
| 2008-01-16 | $26.72 | $27.43 | 7,482,010 | — | — |
| 2008-01-15 | $26.83 | $27.55 | 12,374,001 | — | — |
| 2008-01-14 | $26.83 | $27.55 | 7,802,489 | — | — |
| 2008-01-11 | $26.79 | $27.51 | 7,141,296 | — | — |
| 2008-01-10 | $27.75 | $28.50 | 7,557,591 | — | — |
| 2008-01-09 | $27.26 | $27.99 | 7,329,656 | — | — |
| 2008-01-08 | $27.13 | $27.86 | 10,786,484 | — | — |
| 2008-01-07 | $27.76 | $28.50 | 10,358,882 | — | — |
| 2008-01-04 | $28.48 | $29.24 | 6,062,320 | — | — |
| 2008-01-03 | $29.21 | $29.99 | 4,271,566 | — | — |
| 2008-01-02 | $28.96 | $29.74 | 4,238,536 | — | — |