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
- 1998-06-19 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 | $18.29 | $18.29 | 2,152,400 | — | — |
| 2008-12-30 | $18.30 | $18.30 | 1,027,800 | — | — |
| 2008-12-29 | $18.28 | $18.28 | 1,129,400 | — | — |
| 2008-12-26 | $18.83 | $18.83 | 283,900 | — | — |
| 2008-12-24 | $18.31 | $18.31 | 366,400 | — | — |
| 2008-12-23 | $18.55 | $18.55 | 685,900 | — | — |
| 2008-12-22 | $18.66 | $18.66 | 880,200 | — | — |
| 2008-12-19 | $18.65 | $18.65 | 1,302,700 | — | — |
| 2008-12-18 | $18.25 | $18.25 | 1,898,200 | — | — |
| 2008-12-17 | $17.89 | $17.89 | 1,070,000 | — | — |
| 2008-12-16 | $18.27 | $18.27 | 1,332,300 | — | — |
| 2008-12-15 | $17.71 | $17.71 | 914,100 | — | — |
| 2008-12-12 | $17.74 | $17.74 | 902,400 | — | — |
| 2008-12-11 | $17.68 | $17.68 | 866,200 | — | — |
| 2008-12-10 | $18.12 | $18.12 | 997,000 | — | — |
| 2008-12-09 | $17.80 | $17.80 | 997,200 | — | — |
| 2008-12-08 | $17.94 | $17.94 | 1,265,200 | — | — |
| 2008-12-05 | $16.91 | $16.91 | 1,394,900 | — | — |
| 2008-12-04 | $15.98 | $15.98 | 1,805,000 | — | — |
| 2008-12-03 | $17.38 | $17.38 | 873,200 | — | — |
| 2008-12-02 | $17.07 | $17.07 | 1,209,100 | — | — |
| 2008-12-01 | $16.90 | $16.90 | 1,132,500 | — | — |
| 2008-11-28 | $18.79 | $18.79 | 523,300 | — | — |
| 2008-11-26 | $18.68 | $18.68 | 1,502,700 | — | — |
| 2008-11-25 | $18.09 | $18.09 | 1,308,100 | — | — |
| 2008-11-24 | $19.12 | $19.12 | 1,646,600 | — | — |
| 2008-11-21 | $17.72 | $17.72 | 2,284,400 | — | — |
| 2008-11-20 | $16.78 | $16.78 | 2,608,100 | — | — |
| 2008-11-19 | $17.92 | $17.92 | 2,866,200 | — | — |
| 2008-11-18 | $18.43 | $18.43 | 2,943,600 | — | — |
| 2008-11-17 | $18.25 | $18.25 | 1,893,500 | — | — |
| 2008-11-14 | $18.34 | $18.34 | 1,896,700 | — | — |
| 2008-11-13 | $18.85 | $18.85 | 4,056,700 | — | — |
| 2008-11-12 | $17.71 | $17.71 | 2,926,700 | — | — |
| 2008-11-11 | $18.24 | $18.24 | 1,954,000 | — | — |
| 2008-11-10 | $19.12 | $19.12 | 1,269,300 | — | — |
| 2008-11-07 | $19.94 | $19.94 | 2,386,100 | — | — |
| 2008-11-06 | $19.34 | $19.34 | 8,147,500 | — | — |
| 2008-11-05 | $23.63 | $23.63 | 2,567,400 | — | — |
| 2008-11-04 | $24.06 | $24.06 | 2,187,900 | — | — |
| 2008-11-03 | $23.06 | $23.06 | 1,982,700 | — | — |
| 2008-10-31 | $22.56 | $22.56 | 1,814,100 | — | — |
| 2008-10-30 | $21.89 | $21.89 | 2,375,800 | — | — |
| 2008-10-29 | $21.10 | $21.10 | 2,870,000 | — | — |
| 2008-10-28 | $20.84 | $20.84 | 3,113,200 | — | — |
| 2008-10-27 | $20.17 | $20.17 | 2,022,400 | — | — |
| 2008-10-24 | $21.00 | $21.00 | 2,636,700 | — | — |
| 2008-10-23 | $22.35 | $22.35 | 2,196,800 | — | — |
| 2008-10-22 | $22.94 | $22.94 | 1,198,100 | — | — |
| 2008-10-21 | $23.76 | $23.76 | 1,184,800 | — | — |
| 2008-10-20 | $25.04 | $25.04 | 963,000 | — | — |
| 2008-10-17 | $24.14 | $24.14 | 1,680,700 | — | — |
| 2008-10-16 | $23.65 | $23.65 | 2,959,800 | — | — |
| 2008-10-15 | $23.52 | $23.52 | 1,606,800 | — | — |
| 2008-10-14 | $25.00 | $25.00 | 1,773,700 | — | — |
| 2008-10-13 | $25.99 | $25.99 | 2,310,400 | — | — |
| 2008-10-10 | $24.44 | $24.44 | 3,490,500 | — | — |
| 2008-10-09 | $25.02 | $25.02 | 3,604,200 | — | — |
| 2008-10-08 | $25.32 | $25.32 | 3,973,500 | — | — |
| 2008-10-07 | $26.62 | $26.62 | 4,731,700 | — | — |
| 2008-10-06 | $26.71 | $26.71 | 3,870,800 | — | — |
| 2008-10-03 | $27.20 | $27.20 | 2,284,000 | — | — |
| 2008-10-02 | $26.00 | $26.00 | 1,971,100 | — | — |
| 2008-10-01 | $27.34 | $27.34 | 1,604,200 | — | — |
| 2008-09-30 | $27.38 | $27.38 | 2,378,200 | — | — |
| 2008-09-29 | $25.23 | $25.23 | 2,570,900 | — | — |
| 2008-09-26 | $26.62 | $26.62 | 1,119,700 | — | — |
| 2008-09-25 | $26.62 | $26.62 | 1,903,400 | — | — |
| 2008-09-24 | $26.39 | $26.39 | 1,707,900 | — | — |
| 2008-09-23 | $26.38 | $26.38 | 1,585,400 | — | — |
| 2008-09-22 | $27.13 | $27.13 | 1,515,500 | — | — |
| 2008-09-19 | $28.00 | $28.00 | 4,062,000 | — | — |
| 2008-09-18 | $26.45 | $26.45 | 2,751,200 | — | — |
| 2008-09-17 | $25.30 | $25.30 | 2,631,700 | — | — |
| 2008-09-16 | $26.68 | $26.68 | 2,233,200 | — | — |
| 2008-09-15 | $27.30 | $27.30 | 1,629,100 | — | — |
| 2008-09-12 | $28.02 | $28.02 | 2,655,200 | — | — |
| 2008-09-11 | $28.84 | $28.84 | 1,557,800 | — | — |
| 2008-09-10 | $28.75 | $28.75 | 1,145,200 | — | — |
| 2008-09-09 | $28.69 | $28.69 | 2,108,900 | — | — |
| 2008-09-08 | $29.41 | $29.41 | 1,611,700 | — | — |
| 2008-09-05 | $29.30 | $29.30 | 1,425,400 | — | — |
| 2008-09-04 | $29.38 | $29.38 | 1,335,900 | — | — |
| 2008-09-03 | $29.79 | $29.79 | 1,435,200 | — | — |
| 2008-09-02 | $30.19 | $30.19 | 1,215,900 | — | — |
| 2008-08-29 | $30.19 | $30.19 | 939,300 | — | — |
| 2008-08-28 | $30.03 | $30.03 | 813,900 | — | — |
| 2008-08-27 | $29.97 | $29.97 | 963,000 | — | — |
| 2008-08-26 | $29.57 | $29.57 | 694,600 | — | — |
| 2008-08-25 | $29.71 | $29.71 | 451,600 | — | — |
| 2008-08-22 | $30.00 | $30.00 | 444,600 | — | — |
| 2008-08-21 | $29.89 | $29.89 | 775,300 | — | — |
| 2008-08-20 | $30.02 | $30.02 | 736,700 | — | — |
| 2008-08-19 | $30.09 | $30.09 | 1,253,900 | — | — |
| 2008-08-18 | $30.22 | $30.22 | 839,300 | — | — |
| 2008-08-15 | $30.25 | $30.25 | 2,165,700 | — | — |
| 2008-08-14 | $29.94 | $29.94 | 1,090,500 | — | — |
| 2008-08-13 | $30.12 | $30.12 | 1,075,700 | — | — |
| 2008-08-12 | $30.35 | $30.35 | 968,900 | — | — |
| 2008-08-11 | $30.55 | $30.55 | 1,067,100 | — | — |
| 2008-08-08 | $30.90 | $30.90 | 749,600 | — | — |
| 2008-08-07 | $30.50 | $30.50 | 1,077,300 | — | — |
| 2008-08-06 | $30.60 | $30.60 | 713,600 | — | — |
| 2008-08-05 | $30.22 | $30.22 | 1,526,000 | — | — |
| 2008-08-04 | $29.47 | $29.47 | 1,957,000 | — | — |
| 2008-08-01 | $29.85 | $29.85 | 1,690,500 | — | — |
| 2008-07-31 | $30.41 | $30.41 | 1,061,400 | — | — |
| 2008-07-30 | $30.62 | $30.62 | 1,349,700 | — | — |
| 2008-07-29 | $30.36 | $30.36 | 1,080,900 | — | — |
| 2008-07-28 | $29.87 | $29.87 | 1,245,000 | — | — |
| 2008-07-25 | $29.99 | $29.99 | 1,673,500 | — | — |
| 2008-07-24 | $30.39 | $30.39 | 4,712,000 | — | — |
| 2008-07-23 | $28.80 | $28.80 | 2,575,600 | — | — |
| 2008-07-22 | $29.25 | $29.25 | 1,241,200 | — | — |
| 2008-07-21 | $29.79 | $29.79 | 883,300 | — | — |
| 2008-07-18 | $29.23 | $29.23 | 623,000 | — | — |
| 2008-07-17 | $29.50 | $29.50 | 1,349,500 | — | — |
| 2008-07-16 | $29.35 | $29.35 | 692,500 | — | — |
| 2008-07-15 | $28.72 | $28.72 | 1,903,400 | — | — |
| 2008-07-14 | $28.65 | $28.65 | 1,693,300 | — | — |
| 2008-07-11 | $29.48 | $29.48 | 987,400 | — | — |
| 2008-07-10 | $29.79 | $29.79 | 894,300 | — | — |
| 2008-07-09 | $29.63 | $29.63 | 1,366,300 | — | — |
| 2008-07-08 | $29.49 | $29.49 | 1,049,200 | — | — |
| 2008-07-07 | $28.58 | $28.58 | 2,037,000 | — | — |
| 2008-07-03 | $28.13 | $28.13 | 1,386,800 | — | — |
| 2008-07-02 | $29.04 | $29.04 | 794,900 | — | — |
| 2008-07-01 | $29.77 | $29.77 | 1,677,100 | — | — |
| 2008-06-30 | $29.42 | $29.42 | 809,700 | — | — |
| 2008-06-27 | $29.41 | $29.41 | 1,413,900 | — | — |
| 2008-06-26 | $29.41 | $29.41 | 747,500 | — | — |
| 2008-06-25 | $30.29 | $30.29 | 857,100 | — | — |
| 2008-06-24 | $30.07 | $30.07 | 617,200 | — | — |
| 2008-06-23 | $30.41 | $30.41 | 575,200 | — | — |
| 2008-06-20 | $30.47 | $30.47 | 1,064,400 | — | — |
| 2008-06-19 | $31.10 | $31.10 | 1,164,400 | — | — |
| 2008-06-18 | $31.35 | $31.35 | 845,900 | — | — |
| 2008-06-17 | $31.87 | $31.87 | 591,100 | — | — |
| 2008-06-16 | $31.97 | $31.97 | 767,000 | — | — |
| 2008-06-13 | $31.90 | $31.90 | 821,700 | — | — |
| 2008-06-12 | $31.63 | $31.63 | 622,800 | — | — |
| 2008-06-11 | $31.33 | $31.33 | 633,600 | — | — |
| 2008-06-10 | $31.46 | $31.46 | 1,287,100 | — | — |
| 2008-06-09 | $32.45 | $32.45 | 947,300 | — | — |
| 2008-06-06 | $32.68 | $32.68 | 895,800 | — | — |
| 2008-06-05 | $33.30 | $33.30 | 1,316,400 | — | — |
| 2008-06-04 | $32.86 | $32.86 | 1,358,600 | — | — |
| 2008-06-03 | $32.05 | $32.05 | 1,108,900 | — | — |
| 2008-06-02 | $31.74 | $31.74 | 1,032,100 | — | — |
| 2008-05-30 | $32.31 | $32.31 | 1,072,700 | — | — |
| 2008-05-29 | $31.85 | $31.85 | 989,700 | — | — |
| 2008-05-28 | $31.00 | $31.00 | 671,200 | — | — |
| 2008-05-27 | $31.06 | $31.06 | 810,400 | — | — |
| 2008-05-23 | $31.09 | $31.09 | 363,600 | — | — |
| 2008-05-22 | $31.40 | $31.40 | 648,700 | — | — |
| 2008-05-21 | $31.40 | $31.40 | 447,200 | — | — |
| 2008-05-20 | $31.73 | $31.73 | 815,700 | — | — |
| 2008-05-19 | $31.92 | $31.92 | 588,400 | — | — |
| 2008-05-16 | $31.75 | $31.75 | 1,369,100 | — | — |
| 2008-05-15 | $32.36 | $32.36 | 738,000 | — | — |
| 2008-05-14 | $32.14 | $32.14 | 752,300 | — | — |
| 2008-05-13 | $31.89 | $31.89 | 512,700 | — | — |
| 2008-05-12 | $31.88 | $31.88 | 790,800 | — | — |
| 2008-05-09 | $31.67 | $31.67 | 420,100 | — | — |
| 2008-05-08 | $31.94 | $31.94 | 653,700 | — | — |
| 2008-05-07 | $31.74 | $31.74 | 796,300 | — | — |
| 2008-05-06 | $32.33 | $32.33 | 808,900 | — | — |
| 2008-05-05 | $31.74 | $31.74 | 657,900 | — | — |
| 2008-05-02 | $31.86 | $31.86 | 1,007,700 | — | — |
| 2008-05-01 | $32.20 | $32.20 | 1,728,500 | — | — |
| 2008-04-30 | $31.38 | $31.38 | 1,183,700 | — | — |
| 2008-04-29 | $31.96 | $31.96 | 919,700 | — | — |
| 2008-04-28 | $31.73 | $31.73 | 994,700 | — | — |
| 2008-04-25 | $31.50 | $31.50 | 1,014,400 | — | — |
| 2008-04-24 | $31.93 | $31.93 | 863,200 | — | — |
| 2008-04-23 | $31.41 | $31.41 | 1,113,900 | — | — |
| 2008-04-22 | $30.61 | $30.61 | 1,934,000 | — | — |
| 2008-04-21 | $31.56 | $31.56 | 1,759,300 | — | — |
| 2008-04-18 | $32.30 | $32.30 | 5,221,400 | — | — |
| 2008-04-17 | $28.19 | $28.19 | 2,725,900 | — | — |
| 2008-04-16 | $28.05 | $28.05 | 2,239,200 | — | — |
| 2008-04-15 | $27.59 | $27.59 | 1,229,700 | — | — |
| 2008-04-14 | $27.50 | $27.50 | 1,872,900 | — | — |
| 2008-04-11 | $27.48 | $27.48 | 994,500 | — | — |
| 2008-04-10 | $28.30 | $28.30 | 1,634,400 | — | — |
| 2008-04-09 | $28.15 | $28.15 | 1,297,500 | — | — |
| 2008-04-08 | $28.46 | $28.46 | 1,227,300 | — | — |
| 2008-04-07 | $27.95 | $27.95 | 2,490,600 | — | — |
| 2008-04-04 | $27.91 | $27.91 | 1,374,100 | — | — |
| 2008-04-03 | $28.66 | $28.66 | 1,452,100 | — | — |
| 2008-04-02 | $28.29 | $28.29 | 1,846,300 | — | — |
| 2008-04-01 | $29.01 | $29.01 | 1,510,800 | — | — |
| 2008-03-31 | $28.36 | $28.36 | 1,038,800 | — | — |
| 2008-03-28 | $28.32 | $28.32 | 1,313,500 | — | — |
| 2008-03-27 | $28.38 | $28.38 | 1,034,500 | — | — |
| 2008-03-26 | $29.00 | $29.00 | 755,400 | — | — |
| 2008-03-25 | $29.76 | $29.76 | 1,149,200 | — | — |
| 2008-03-24 | $29.65 | $29.65 | 1,840,000 | — | — |
| 2008-03-20 | $28.90 | $28.90 | 1,336,200 | — | — |
| 2008-03-19 | $27.45 | $27.45 | 1,492,900 | — | — |
| 2008-03-18 | $28.15 | $28.15 | 2,451,900 | — | — |
| 2008-03-17 | $28.32 | $28.32 | 940,300 | — | — |
| 2008-03-14 | $29.73 | $29.73 | 1,410,400 | — | — |
| 2008-03-13 | $29.85 | $29.85 | 1,149,400 | — | — |
| 2008-03-12 | $29.40 | $29.40 | 1,120,600 | — | — |
| 2008-03-11 | $29.78 | $29.78 | 1,772,300 | — | — |
| 2008-03-10 | $27.97 | $27.97 | 805,300 | — | — |
| 2008-03-07 | $28.54 | $28.54 | 1,548,800 | — | — |
| 2008-03-06 | $28.33 | $28.33 | 1,460,000 | — | — |
| 2008-03-05 | $28.99 | $28.99 | 3,685,400 | — | — |
| 2008-03-04 | $29.84 | $29.84 | 1,935,500 | — | — |
| 2008-03-03 | $31.01 | $31.01 | 800,400 | — | — |
| 2008-02-29 | $31.00 | $31.00 | 757,000 | — | — |
| 2008-02-28 | $31.74 | $31.74 | 651,700 | — | — |
| 2008-02-27 | $32.19 | $32.19 | 4,141,800 | — | — |
| 2008-02-26 | $31.01 | $31.01 | 2,539,500 | — | — |
| 2008-02-25 | $30.81 | $30.81 | 1,561,200 | — | — |
| 2008-02-22 | $31.19 | $31.19 | 1,362,300 | — | — |
| 2008-02-21 | $31.29 | $31.29 | 1,338,500 | — | — |
| 2008-02-20 | $31.54 | $31.54 | 1,031,400 | — | — |
| 2008-02-19 | $31.84 | $31.84 | 577,900 | — | — |
| 2008-02-15 | $31.85 | $31.85 | 1,033,900 | — | — |
| 2008-02-14 | $31.86 | $31.86 | 463,300 | — | — |
| 2008-02-13 | $32.27 | $32.27 | 848,300 | — | — |
| 2008-02-12 | $31.57 | $31.57 | 862,100 | — | — |
| 2008-02-11 | $31.59 | $31.59 | 612,300 | — | — |
| 2008-02-08 | $31.44 | $31.44 | 941,700 | — | — |
| 2008-02-07 | $31.63 | $31.63 | 961,100 | — | — |
| 2008-02-06 | $31.39 | $31.39 | 1,404,400 | — | — |
| 2008-02-05 | $31.82 | $31.82 | 1,933,700 | — | — |
| 2008-02-04 | $33.43 | $33.43 | 1,271,600 | — | — |
| 2008-02-01 | $33.41 | $33.41 | 2,116,400 | — | — |
| 2008-01-31 | $33.05 | $33.05 | 1,456,500 | — | — |
| 2008-01-30 | $32.97 | $32.97 | 1,162,800 | — | — |
| 2008-01-29 | $32.93 | $32.93 | 1,213,600 | — | — |
| 2008-01-28 | $33.12 | $33.12 | 1,115,700 | — | — |
| 2008-01-25 | $32.85 | $32.85 | 1,320,800 | — | — |
| 2008-01-24 | $34.05 | $34.05 | 3,336,000 | — | — |
| 2008-01-23 | $32.89 | $32.89 | 4,280,200 | — | — |
| 2008-01-22 | $30.95 | $30.95 | 1,470,700 | — | — |
| 2008-01-18 | $31.68 | $31.68 | 1,267,600 | — | — |
| 2008-01-17 | $31.59 | $31.59 | 1,778,500 | — | — |
| 2008-01-16 | $32.10 | $32.10 | 1,524,400 | — | — |
| 2008-01-15 | $32.99 | $32.99 | 1,026,200 | — | — |
| 2008-01-14 | $32.92 | $32.92 | 1,222,100 | — | — |
| 2008-01-11 | $33.04 | $33.04 | 1,393,500 | — | — |
| 2008-01-10 | $33.36 | $33.36 | 4,037,800 | — | — |
| 2008-01-09 | $30.46 | $30.46 | 1,671,200 | — | — |
| 2008-01-08 | $30.98 | $30.98 | 1,314,200 | — | — |
| 2008-01-07 | $31.36 | $31.36 | 1,275,200 | — | — |
| 2008-01-04 | $32.49 | $32.49 | 1,075,300 | — | — |
| 2008-01-03 | $33.53 | $33.53 | 881,600 | — | — |
| 2008-01-02 | $34.01 | $34.01 | 983,000 | — | — |