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
- 1981-12-31 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 | $17.46 | $17.46 | 2,311,933 | — | — |
| 2008-12-30 | $16.84 | $16.84 | 4,403,462 | — | — |
| 2008-12-29 | $16.56 | $16.56 | 5,879,871 | — | — |
| 2008-12-26 | $16.12 | $16.12 | 4,861,984 | — | — |
| 2008-12-24 | $15.81 | $15.81 | 1,177,504 | — | — |
| 2008-12-23 | $15.66 | $15.66 | 3,658,917 | — | — |
| 2008-12-22 | $16.27 | $16.27 | 1,877,163 | — | — |
| 2008-12-19 | $16.47 | $16.47 | 4,228,547 | — | — |
| 2008-12-18 | $16.77 | $16.77 | 2,746,503 | — | — |
| 2008-12-17 | $16.28 | $16.28 | 2,536,967 | — | — |
| 2008-12-16 | $16.09 | $16.09 | 2,546,226 | — | — |
| 2008-12-15 | $15.46 | $15.46 | 1,845,561 | — | — |
| 2008-12-12 | $15.57 | $15.57 | 3,720,912 | — | — |
| 2008-12-11 | $15.09 | $15.09 | 2,550,051 | — | — |
| 2008-12-10 | $15.16 | $15.16 | 1,673,263 | — | — |
| 2008-12-09 | $14.86 | $14.86 | 3,557,672 | — | — |
| 2008-12-08 | $15.02 | $15.02 | 2,640,829 | — | — |
| 2008-12-05 | $14.32 | $14.32 | 2,811,114 | — | — |
| 2008-12-04 | $13.68 | $13.68 | 2,361,046 | — | — |
| 2008-12-03 | $14.17 | $14.17 | 3,308,082 | — | — |
| 2008-12-02 | $13.74 | $13.74 | 4,292,153 | — | — |
| 2008-12-01 | $12.66 | $12.66 | 2,285,767 | — | — |
| 2008-11-28 | $13.84 | $13.84 | 2,772,267 | — | — |
| 2008-11-26 | $13.42 | $13.42 | 4,448,751 | — | — |
| 2008-11-25 | $13.39 | $13.39 | 4,116,232 | — | — |
| 2008-11-24 | $13.21 | $13.21 | 3,981,372 | — | — |
| 2008-11-21 | $12.92 | $12.92 | 3,927,227 | — | — |
| 2008-11-20 | $12.13 | $12.13 | 5,067,896 | — | — |
| 2008-11-19 | $13.02 | $13.02 | 2,449,812 | — | — |
| 2008-11-18 | $13.89 | $13.89 | 2,821,782 | — | — |
| 2008-11-17 | $13.83 | $13.83 | 2,443,774 | — | — |
| 2008-11-14 | $14.17 | $14.17 | 3,416,573 | — | — |
| 2008-11-13 | $15.19 | $15.19 | 4,327,176 | — | — |
| 2008-11-12 | $13.90 | $13.90 | 2,358,027 | — | — |
| 2008-11-11 | $14.62 | $14.62 | 2,270,268 | — | — |
| 2008-11-10 | $15.15 | $15.15 | 2,949,798 | — | — |
| 2008-11-07 | $15.26 | $15.26 | 2,420,425 | — | — |
| 2008-11-06 | $14.80 | $14.80 | 3,618,661 | — | — |
| 2008-11-05 | $15.43 | $15.43 | 2,406,134 | — | — |
| 2008-11-04 | $16.38 | $16.39 | 4,275,446 | — | — |
| 2008-11-03 | $15.75 | $15.75 | 3,835,845 | — | — |
| 2008-10-31 | $14.98 | $14.98 | 2,768,845 | — | — |
| 2008-10-30 | $14.21 | $14.21 | 3,814,710 | — | — |
| 2008-10-29 | $13.90 | $13.90 | 6,309,811 | — | — |
| 2008-10-28 | $14.98 | $14.98 | 3,524,863 | — | — |
| 2008-10-27 | $13.49 | $13.49 | 2,859,422 | — | — |
| 2008-10-24 | $13.72 | $13.72 | 4,089,864 | — | — |
| 2008-10-23 | $13.81 | $13.81 | 6,830,127 | — | — |
| 2008-10-22 | $13.69 | $13.69 | 7,074,081 | — | — |
| 2008-10-21 | $15.94 | $15.94 | 1,962,305 | — | — |
| 2008-10-20 | $16.40 | $16.41 | 2,037,182 | — | — |
| 2008-10-17 | $15.70 | $15.70 | 2,511,807 | — | — |
| 2008-10-16 | $16.16 | $16.16 | 3,865,836 | — | — |
| 2008-10-15 | $15.58 | $15.58 | 4,974,904 | — | — |
| 2008-10-14 | $16.67 | $16.67 | 4,005,325 | — | — |
| 2008-10-13 | $16.13 | $16.13 | 3,669,384 | — | — |
| 2008-10-10 | $14.70 | $14.70 | 4,369,445 | — | — |
| 2008-10-09 | $15.24 | $15.24 | 3,264,001 | — | — |
| 2008-10-08 | $16.17 | $16.17 | 3,301,842 | — | — |
| 2008-10-07 | $16.52 | $16.52 | 3,442,941 | — | — |
| 2008-10-06 | $17.29 | $17.29 | 3,206,232 | — | — |
| 2008-10-03 | $18.34 | $18.34 | 2,687,728 | — | — |
| 2008-10-02 | $19.21 | $19.21 | 1,604,223 | — | — |
| 2008-10-01 | $19.88 | $19.88 | 2,036,377 | — | — |
| 2008-09-30 | $19.97 | $19.97 | 2,869,688 | — | — |
| 2008-09-29 | $19.65 | $19.65 | 2,207,870 | — | — |
| 2008-09-26 | $20.97 | $20.97 | 1,294,852 | — | — |
| 2008-09-25 | $20.96 | $20.96 | 1,733,246 | — | — |
| 2008-09-24 | $20.65 | $20.65 | 1,483,454 | — | — |
| 2008-09-23 | $20.49 | $20.49 | 1,603,217 | — | — |
| 2008-09-22 | $20.73 | $20.73 | 1,475,402 | — | — |
| 2008-09-19 | $21.63 | $21.63 | 2,708,460 | — | — |
| 2008-09-18 | $21.17 | $21.17 | 3,405,502 | — | — |
| 2008-09-17 | $20.45 | $20.45 | 2,745,496 | — | — |
| 2008-09-16 | $21.69 | $21.69 | 3,449,785 | — | — |
| 2008-09-15 | $21.76 | $21.76 | 2,108,034 | — | — |
| 2008-09-12 | $22.41 | $22.41 | 2,148,693 | — | — |
| 2008-09-11 | $22.28 | $22.28 | 1,785,579 | — | — |
| 2008-09-10 | $22.13 | $22.13 | 2,030,339 | — | — |
| 2008-09-09 | $21.92 | $21.92 | 2,596,145 | — | — |
| 2008-09-08 | $22.59 | $22.59 | 2,447,799 | — | — |
| 2008-09-05 | $21.97 | $21.97 | 1,469,968 | — | — |
| 2008-09-04 | $22.02 | $22.02 | 1,491,908 | — | — |
| 2008-09-03 | $22.61 | $22.61 | 2,835,671 | — | — |
| 2008-09-02 | $22.81 | $22.81 | 3,272,454 | — | — |
| 2008-08-29 | $23.37 | $23.37 | 1,730,629 | — | — |
| 2008-08-28 | $23.93 | $23.93 | 1,911,582 | — | — |
| 2008-08-27 | $23.57 | $23.57 | 1,303,104 | — | — |
| 2008-08-26 | $23.41 | $23.42 | 1,080,687 | — | — |
| 2008-08-25 | $23.50 | $23.50 | 1,342,556 | — | — |
| 2008-08-22 | $23.82 | $23.82 | 1,054,520 | — | — |
| 2008-08-21 | $23.48 | $23.49 | 1,116,717 | — | — |
| 2008-08-20 | $23.19 | $23.19 | 1,235,876 | — | — |
| 2008-08-19 | $23.13 | $23.13 | 1,464,533 | — | — |
| 2008-08-18 | $23.65 | $23.65 | 1,540,014 | — | — |
| 2008-08-15 | $24.08 | $24.08 | 1,997,328 | — | — |
| 2008-08-14 | $24.35 | $24.35 | 2,481,212 | — | — |
| 2008-08-13 | $23.70 | $23.70 | 3,662,138 | — | — |
| 2008-08-12 | $23.04 | $23.04 | 1,540,215 | — | — |
| 2008-08-11 | $22.74 | $22.74 | 2,259,399 | — | — |
| 2008-08-08 | $23.11 | $23.11 | 1,505,796 | — | — |
| 2008-08-07 | $22.63 | $22.63 | 3,221,932 | — | — |
| 2008-08-06 | $22.73 | $22.73 | 4,336,032 | — | — |
| 2008-08-05 | $23.74 | $23.74 | 2,152,920 | — | — |
| 2008-08-04 | $23.17 | $23.17 | 1,679,503 | — | — |
| 2008-08-01 | $23.31 | $23.31 | 2,316,362 | — | — |
| 2008-07-31 | $23.53 | $23.53 | 1,783,365 | — | — |
| 2008-07-30 | $23.91 | $23.91 | 1,571,414 | — | — |
| 2008-07-29 | $23.43 | $23.43 | 3,192,545 | — | — |
| 2008-07-28 | $22.81 | $22.81 | 1,619,722 | — | — |
| 2008-07-25 | $23.27 | $23.27 | 1,752,971 | — | — |
| 2008-07-24 | $23.17 | $23.17 | 3,003,138 | — | — |
| 2008-07-23 | $24.26 | $24.27 | 3,293,589 | — | — |
| 2008-07-22 | $23.62 | $23.62 | 2,288,585 | — | — |
| 2008-07-21 | $22.83 | $22.83 | 1,724,993 | — | — |
| 2008-07-18 | $22.95 | $22.95 | 2,301,467 | — | — |
| 2008-07-17 | $23.05 | $23.05 | 2,086,899 | — | — |
| 2008-07-16 | $22.51 | $22.51 | 2,836,275 | — | — |
| 2008-07-15 | $21.99 | $21.99 | 3,239,444 | — | — |
| 2008-07-14 | $22.05 | $22.05 | 6,272,372 | — | — |
| 2008-07-11 | $23.04 | $23.04 | 2,315,556 | — | — |
| 2008-07-10 | $23.68 | $23.68 | 3,019,442 | — | — |
| 2008-07-09 | $23.78 | $23.78 | 2,245,107 | — | — |
| 2008-07-08 | $24.16 | $24.16 | 2,576,821 | — | — |
| 2008-07-07 | $23.82 | $23.82 | 2,969,927 | — | — |
| 2008-07-03 | $23.81 | $23.81 | 1,445,612 | — | — |
| 2008-07-02 | $23.53 | $23.53 | 3,306,270 | — | — |
| 2008-07-01 | $23.45 | $23.45 | 5,093,459 | — | — |
| 2008-06-30 | $23.27 | $23.27 | 4,265,785 | — | — |
| 2008-06-27 | $23.28 | $23.28 | 3,775,057 | — | — |
| 2008-06-26 | $23.36 | $23.36 | 3,870,667 | — | — |
| 2008-06-25 | $23.92 | $23.92 | 1,776,119 | — | — |
| 2008-06-24 | $23.49 | $23.49 | 3,933,668 | — | — |
| 2008-06-23 | $23.79 | $23.79 | 3,494,067 | — | — |
| 2008-06-20 | $23.74 | $23.74 | 3,373,096 | — | — |
| 2008-06-19 | $24.06 | $24.06 | 1,935,736 | — | — |
| 2008-06-18 | $23.72 | $23.72 | 2,665,386 | — | — |
| 2008-06-17 | $23.67 | $23.67 | 2,563,537 | — | — |
| 2008-06-16 | $23.66 | $23.66 | 2,216,123 | — | — |
| 2008-06-13 | $23.75 | $23.75 | 3,559,282 | — | — |
| 2008-06-12 | $23.21 | $23.21 | 4,314,696 | — | — |
| 2008-06-11 | $23.53 | $23.53 | 2,855,397 | — | — |
| 2008-06-10 | $23.70 | $23.70 | 2,529,721 | — | — |
| 2008-06-09 | $23.74 | $23.74 | 2,999,314 | — | — |
| 2008-06-06 | $24.30 | $24.31 | 4,792,139 | — | — |
| 2008-06-05 | $24.27 | $24.27 | 2,089,315 | — | — |
| 2008-06-04 | $23.90 | $23.90 | 4,423,389 | — | — |
| 2008-06-03 | $24.14 | $24.14 | 2,252,354 | — | — |
| 2008-06-02 | $23.88 | $23.88 | 3,571,963 | — | — |
| 2008-05-30 | $24.42 | $24.42 | 2,860,429 | — | — |
| 2008-05-29 | $24.42 | $24.42 | 1,999,543 | — | — |
| 2008-05-28 | $24.11 | $24.11 | 1,804,500 | — | — |
| 2008-05-27 | $24.15 | $24.15 | 1,642,266 | — | — |
| 2008-05-23 | $23.80 | $23.80 | 2,762,605 | — | — |
| 2008-05-22 | $23.94 | $23.94 | 5,009,927 | — | — |
| 2008-05-21 | $23.36 | $23.36 | 3,573,976 | — | — |
| 2008-05-20 | $23.42 | $23.42 | 1,845,159 | — | — |
| 2008-05-19 | $23.72 | $23.72 | 2,363,663 | — | — |
| 2008-05-16 | $23.58 | $23.58 | 2,013,230 | — | — |
| 2008-05-15 | $23.69 | $23.69 | 1,684,334 | — | — |
| 2008-05-14 | $23.37 | $23.37 | 2,146,076 | — | — |
| 2008-05-13 | $22.87 | $22.87 | 5,078,162 | — | — |
| 2008-05-12 | $23.57 | $23.57 | 7,331,321 | — | — |
| 2008-05-09 | $21.63 | $21.63 | 1,248,758 | — | — |
| 2008-05-08 | $21.77 | $21.77 | 2,040,403 | — | — |
| 2008-05-07 | $21.99 | $21.99 | 1,617,307 | — | — |
| 2008-05-06 | $22.35 | $22.35 | 1,538,605 | — | — |
| 2008-05-05 | $22.35 | $22.35 | 1,163,012 | — | — |
| 2008-05-02 | $22.34 | $22.34 | 1,289,618 | — | — |
| 2008-05-01 | $22.45 | $22.45 | 1,786,988 | — | — |
| 2008-04-30 | $21.66 | $21.66 | 1,584,498 | — | — |
| 2008-04-29 | $22.02 | $22.02 | 1,426,289 | — | — |
| 2008-04-28 | $21.94 | $21.95 | 993,129 | — | — |
| 2008-04-25 | $21.98 | $21.98 | 995,746 | — | — |
| 2008-04-24 | $22.00 | $22.00 | 1,422,666 | — | — |
| 2008-04-23 | $21.51 | $21.51 | 1,336,115 | — | — |
| 2008-04-22 | $21.04 | $21.04 | 1,539,410 | — | — |
| 2008-04-21 | $21.73 | $21.73 | 1,523,509 | — | — |
| 2008-04-18 | $21.92 | $21.92 | 2,224,375 | — | — |
| 2008-04-17 | $21.14 | $21.15 | 1,268,685 | — | — |
| 2008-04-16 | $21.11 | $21.12 | 1,984,648 | — | — |
| 2008-04-15 | $20.64 | $20.64 | 1,281,366 | — | — |
| 2008-04-14 | $20.62 | $20.62 | 1,721,370 | — | — |
| 2008-04-11 | $20.50 | $20.50 | 2,072,206 | — | — |
| 2008-04-10 | $20.80 | $20.80 | 1,738,278 | — | — |
| 2008-04-09 | $20.66 | $20.66 | 2,291,402 | — | — |
| 2008-04-08 | $20.79 | $20.79 | 2,119,306 | — | — |
| 2008-04-07 | $20.62 | $20.62 | 2,080,659 | — | — |
| 2008-04-04 | $20.50 | $20.50 | 1,771,892 | — | — |
| 2008-04-03 | $20.71 | $20.71 | 1,862,872 | — | — |
| 2008-04-02 | $21.01 | $21.01 | 2,007,191 | — | — |
| 2008-04-01 | $20.95 | $20.95 | 2,159,361 | — | — |
| 2008-03-31 | $20.27 | $20.27 | 1,518,477 | — | — |
| 2008-03-28 | $20.27 | $20.27 | 1,338,128 | — | — |
| 2008-03-27 | $20.26 | $20.26 | 1,982,434 | — | — |
| 2008-03-26 | $20.51 | $20.51 | 1,739,284 | — | — |
| 2008-03-25 | $20.66 | $20.66 | 2,345,950 | — | — |
| 2008-03-24 | $21.09 | $21.09 | 2,625,934 | — | — |
| 2008-03-20 | $20.27 | $20.28 | 2,904,107 | — | — |
| 2008-03-19 | $20.03 | $20.03 | 2,953,623 | — | — |
| 2008-03-18 | $20.29 | $20.29 | 2,563,537 | — | — |
| 2008-03-17 | $19.80 | $19.80 | 5,566,675 | — | — |
| 2008-03-14 | $20.43 | $20.43 | 4,591,863 | — | — |
| 2008-03-13 | $20.37 | $20.37 | 5,558,221 | — | — |
| 2008-03-12 | $20.74 | $20.74 | 4,352,538 | — | — |
| 2008-03-11 | $20.90 | $20.90 | 2,465,915 | — | — |
| 2008-03-10 | $20.49 | $20.49 | 2,347,560 | — | — |
| 2008-03-07 | $20.62 | $20.62 | 3,310,899 | — | — |
| 2008-03-06 | $21.34 | $21.34 | 2,610,234 | — | — |
| 2008-03-05 | $21.72 | $21.72 | 3,264,202 | — | — |
| 2008-03-04 | $21.70 | $21.70 | 3,216,900 | — | — |
| 2008-03-03 | $21.48 | $21.48 | 2,500,535 | — | — |
| 2008-02-29 | $21.59 | $21.59 | 2,970,933 | — | — |
| 2008-02-28 | $22.18 | $22.18 | 2,997,100 | — | — |
| 2008-02-27 | $23.13 | $23.13 | 3,907,703 | — | — |
| 2008-02-26 | $22.86 | $22.86 | 3,190,331 | — | — |
| 2008-02-25 | $22.70 | $22.71 | 3,115,454 | — | — |
| 2008-02-22 | $22.45 | $22.45 | 2,562,732 | — | — |
| 2008-02-21 | $22.22 | $22.22 | 2,847,345 | — | — |
| 2008-02-20 | $22.57 | $22.57 | 2,469,336 | — | — |
| 2008-02-19 | $22.32 | $22.32 | 2,171,639 | — | — |
| 2008-02-15 | $22.31 | $22.31 | 2,155,537 | — | — |
| 2008-02-14 | $22.09 | $22.09 | 2,754,151 | — | — |
| 2008-02-13 | $22.31 | $22.31 | 3,267,221 | — | — |
| 2008-02-12 | $21.95 | $21.95 | 4,719,879 | — | — |
| 2008-02-11 | $22.07 | $22.07 | 2,998,509 | — | — |
| 2008-02-08 | $21.70 | $21.70 | 2,411,166 | — | — |
| 2008-02-07 | $21.65 | $21.65 | 3,586,053 | — | — |
| 2008-02-06 | $21.50 | $21.50 | 4,452,978 | — | — |
| 2008-02-05 | $22.17 | $22.17 | 7,875,790 | — | — |
| 2008-02-04 | $20.91 | $20.91 | 2,948,792 | — | — |
| 2008-02-01 | $20.94 | $20.94 | 4,080,403 | — | — |
| 2008-01-31 | $21.03 | $21.03 | 5,891,344 | — | — |
| 2008-01-30 | $20.19 | $20.19 | 3,169,599 | — | — |
| 2008-01-29 | $20.21 | $20.21 | 2,516,638 | — | — |
| 2008-01-28 | $19.82 | $19.82 | 3,040,979 | — | — |
| 2008-01-25 | $19.70 | $19.70 | 3,850,740 | — | — |
| 2008-01-24 | $19.48 | $19.48 | 5,009,323 | — | — |
| 2008-01-23 | $19.12 | $19.12 | 7,766,292 | — | — |
| 2008-01-22 | $19.18 | $19.18 | 5,916,504 | — | — |
| 2008-01-18 | $19.53 | $19.54 | 5,577,544 | — | — |
| 2008-01-17 | $19.32 | $19.32 | 5,907,648 | — | — |
| 2008-01-16 | $19.50 | $19.50 | 4,813,475 | — | — |
| 2008-01-15 | $19.43 | $19.43 | 4,832,194 | — | — |
| 2008-01-14 | $20.21 | $20.21 | 3,287,349 | — | — |
| 2008-01-11 | $20.43 | $20.43 | 4,230,761 | — | — |
| 2008-01-10 | $20.59 | $20.59 | 5,793,521 | — | — |
| 2008-01-09 | $20.18 | $20.18 | 8,214,348 | — | — |
| 2008-01-08 | $20.94 | $20.94 | 5,649,201 | — | — |
| 2008-01-07 | $21.74 | $21.74 | 3,801,023 | — | — |
| 2008-01-04 | $21.88 | $21.88 | 4,376,289 | — | — |
| 2008-01-03 | $22.45 | $22.45 | 6,351,879 | — | — |
| 2008-01-02 | $23.57 | $23.57 | 3,719,503 | — | — |