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
- 1995-11-17 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 | $15.48 | $17.42 | 2,425,400 | — | — |
| 2008-12-30 | $15.19 | $17.09 | 2,364,800 | — | — |
| 2008-12-29 | $14.73 | $16.58 | 1,640,800 | — | — |
| 2008-12-26 | $14.76 | $16.61 | 1,360,800 | — | — |
| 2008-12-24 | $14.76 | $16.61 | 780,000 | — | — |
| 2008-12-23 | $14.54 | $16.36 | 1,480,000 | — | — |
| 2008-12-22 | $14.71 | $16.56 | 2,334,800 | — | — |
| 2008-12-19 | $14.82 | $16.67 | 3,634,600 | — | — |
| 2008-12-18 | $14.88 | $16.75 | 3,312,400 | — | — |
| 2008-12-17 | $15.13 | $17.02 | 3,046,000 | — | — |
| 2008-12-16 | $15.19 | $17.10 | 5,925,000 | — | — |
| 2008-12-15 | $14.60 | $16.43 | 5,825,800 | — | — |
| 2008-12-12 | $14.80 | $16.66 | 5,226,600 | — | — |
| 2008-12-11 | $14.34 | $16.14 | 5,773,800 | — | — |
| 2008-12-10 | $14.51 | $16.33 | 6,342,400 | — | — |
| 2008-12-09 | $14.06 | $15.82 | 4,507,400 | — | — |
| 2008-12-08 | $13.92 | $15.66 | 4,394,200 | — | — |
| 2008-12-05 | $14.06 | $15.82 | 4,113,600 | — | — |
| 2008-12-04 | $13.39 | $15.07 | 5,184,000 | — | — |
| 2008-12-03 | $13.80 | $15.53 | 5,585,600 | — | — |
| 2008-12-02 | $13.54 | $15.23 | 5,343,800 | — | — |
| 2008-12-01 | $12.51 | $14.08 | 4,298,000 | — | — |
| 2008-11-28 | $13.95 | $15.70 | 1,482,400 | — | — |
| 2008-11-26 | $13.82 | $15.55 | 3,169,000 | — | — |
| 2008-11-25 | $13.49 | $14.87 | 4,206,600 | — | — |
| 2008-11-24 | $13.32 | $14.68 | 5,232,800 | — | — |
| 2008-11-21 | $12.83 | $14.14 | 8,447,400 | — | — |
| 2008-11-20 | $12.36 | $13.63 | 8,617,800 | — | — |
| 2008-11-19 | $13.96 | $15.39 | 3,739,600 | — | — |
| 2008-11-18 | $14.58 | $16.07 | 6,107,800 | — | — |
| 2008-11-17 | $14.87 | $16.39 | 3,529,800 | — | — |
| 2008-11-14 | $14.97 | $16.50 | 6,229,600 | — | — |
| 2008-11-13 | $15.92 | $17.55 | 6,311,800 | — | — |
| 2008-11-12 | $15.39 | $16.97 | 6,733,400 | — | — |
| 2008-11-11 | $16.47 | $18.15 | 4,499,200 | — | — |
| 2008-11-10 | $16.66 | $18.36 | 4,403,800 | — | — |
| 2008-11-07 | $16.81 | $18.53 | 4,409,000 | — | — |
| 2008-11-06 | $16.58 | $18.28 | 7,110,200 | — | — |
| 2008-11-05 | $17.10 | $18.85 | 3,689,000 | — | — |
| 2008-11-04 | $18.42 | $20.30 | 5,034,200 | — | — |
| 2008-11-03 | $17.50 | $19.29 | 2,463,000 | — | — |
| 2008-10-31 | $18.02 | $19.87 | 4,664,200 | — | — |
| 2008-10-30 | $17.46 | $19.25 | 5,996,800 | — | — |
| 2008-10-29 | $17.39 | $19.17 | 4,063,400 | — | — |
| 2008-10-28 | $17.68 | $19.50 | 10,873,000 | — | — |
| 2008-10-27 | $16.30 | $17.97 | 6,720,200 | — | — |
| 2008-10-24 | $16.22 | $17.88 | 4,526,000 | — | — |
| 2008-10-23 | $16.92 | $18.65 | 7,308,000 | — | — |
| 2008-10-22 | $17.25 | $19.02 | 6,526,200 | — | — |
| 2008-10-21 | $18.10 | $19.96 | 5,910,400 | — | — |
| 2008-10-20 | $18.74 | $20.66 | 8,808,200 | — | — |
| 2008-10-17 | $18.26 | $20.14 | 5,655,400 | — | — |
| 2008-10-16 | $18.69 | $20.61 | 8,293,400 | — | — |
| 2008-10-15 | $19.10 | $21.06 | 5,010,200 | — | — |
| 2008-10-14 | $20.30 | $22.38 | 4,518,600 | — | — |
| 2008-10-13 | $20.98 | $23.13 | 4,382,400 | — | — |
| 2008-10-10 | $19.88 | $21.91 | 9,266,000 | — | — |
| 2008-10-09 | $19.83 | $21.87 | 4,403,800 | — | — |
| 2008-10-08 | $20.84 | $22.98 | 5,401,400 | — | — |
| 2008-10-07 | $21.68 | $23.90 | 3,812,000 | — | — |
| 2008-10-06 | $22.75 | $25.08 | 6,553,600 | — | — |
| 2008-10-03 | $23.07 | $25.43 | 6,964,200 | — | — |
| 2008-10-02 | $24.13 | $26.60 | 4,414,200 | — | — |
| 2008-10-01 | $25.20 | $27.78 | 2,147,200 | — | — |
| 2008-09-30 | $24.96 | $27.51 | 2,475,600 | — | — |
| 2008-09-29 | $24.37 | $26.86 | 3,769,600 | — | — |
| 2008-09-26 | $25.44 | $28.05 | 1,521,800 | — | — |
| 2008-09-25 | $25.34 | $27.94 | 2,813,600 | — | — |
| 2008-09-24 | $25.22 | $27.81 | 3,272,600 | — | — |
| 2008-09-23 | $24.86 | $27.41 | 2,205,800 | — | — |
| 2008-09-22 | $24.97 | $27.53 | 2,417,200 | — | — |
| 2008-09-19 | $25.48 | $28.09 | 5,209,400 | — | — |
| 2008-09-18 | $25.81 | $28.45 | 4,771,400 | — | — |
| 2008-09-17 | $25.22 | $27.80 | 5,587,200 | — | — |
| 2008-09-16 | $26.16 | $28.84 | 5,372,800 | — | — |
| 2008-09-15 | $26.81 | $29.55 | 4,092,200 | — | — |
| 2008-09-12 | $26.71 | $29.45 | 3,156,800 | — | — |
| 2008-09-11 | $26.42 | $29.12 | 3,386,400 | — | — |
| 2008-09-10 | $25.97 | $28.63 | 3,743,400 | — | — |
| 2008-09-09 | $26.18 | $28.87 | 6,183,400 | — | — |
| 2008-09-08 | $26.87 | $29.63 | 6,419,800 | — | — |
| 2008-09-05 | $26.39 | $29.09 | 6,267,800 | — | — |
| 2008-09-04 | $25.50 | $28.12 | 7,236,800 | — | — |
| 2008-09-03 | $25.31 | $27.90 | 3,037,800 | — | — |
| 2008-09-02 | $24.85 | $27.40 | 4,044,000 | — | — |
| 2008-08-29 | $24.89 | $27.44 | 2,374,800 | — | — |
| 2008-08-28 | $25.03 | $27.59 | 3,249,800 | — | — |
| 2008-08-27 | $24.78 | $27.32 | 1,748,800 | — | — |
| 2008-08-26 | $24.79 | $27.33 | 2,040,000 | — | — |
| 2008-08-25 | $24.96 | $27.51 | 2,011,800 | — | — |
| 2008-08-22 | $25.22 | $27.81 | 3,239,400 | — | — |
| 2008-08-21 | $25.03 | $27.60 | 4,758,000 | — | — |
| 2008-08-20 | $25.10 | $27.67 | 2,655,200 | — | — |
| 2008-08-19 | $25.26 | $27.85 | 4,101,600 | — | — |
| 2008-08-18 | $25.30 | $27.89 | 5,297,000 | — | — |
| 2008-08-15 | $25.99 | $28.66 | 8,175,800 | — | — |
| 2008-08-14 | $25.63 | $28.25 | 23,871,600 | — | — |
| 2008-08-13 | $22.48 | $24.79 | 4,502,800 | — | — |
| 2008-08-12 | $22.71 | $25.03 | 3,659,000 | — | — |
| 2008-08-11 | $22.82 | $25.16 | 4,344,800 | — | — |
| 2008-08-08 | $23.20 | $25.57 | 2,297,600 | — | — |
| 2008-08-07 | $22.91 | $25.25 | 2,444,800 | — | — |
| 2008-08-06 | $23.20 | $25.58 | 3,134,400 | — | — |
| 2008-08-05 | $23.13 | $25.50 | 5,123,200 | — | — |
| 2008-08-04 | $22.39 | $24.68 | 3,184,200 | — | — |
| 2008-08-01 | $22.09 | $24.36 | 2,589,800 | — | — |
| 2008-07-31 | $22.05 | $24.31 | 2,311,400 | — | — |
| 2008-07-30 | $22.17 | $24.44 | 3,329,800 | — | — |
| 2008-07-29 | $21.79 | $24.02 | 3,081,400 | — | — |
| 2008-07-28 | $21.34 | $23.53 | 2,116,000 | — | — |
| 2008-07-25 | $21.46 | $23.66 | 2,696,800 | — | — |
| 2008-07-24 | $21.55 | $23.75 | 3,285,400 | — | — |
| 2008-07-23 | $22.20 | $24.48 | 3,191,400 | — | — |
| 2008-07-22 | $21.84 | $24.09 | 2,554,400 | — | — |
| 2008-07-21 | $21.66 | $23.88 | 3,356,600 | — | — |
| 2008-07-18 | $21.71 | $23.93 | 4,863,600 | — | — |
| 2008-07-17 | $22.00 | $24.26 | 4,606,200 | — | — |
| 2008-07-16 | $21.46 | $23.66 | 5,232,600 | — | — |
| 2008-07-15 | $21.08 | $23.24 | 5,258,600 | — | — |
| 2008-07-14 | $21.40 | $23.59 | 4,094,000 | — | — |
| 2008-07-11 | $21.45 | $23.64 | 7,754,800 | — | — |
| 2008-07-10 | $22.38 | $24.68 | 4,036,800 | — | — |
| 2008-07-09 | $23.03 | $25.39 | 4,095,000 | — | — |
| 2008-07-08 | $22.76 | $25.09 | 3,866,600 | — | — |
| 2008-07-07 | $22.75 | $25.08 | 3,225,600 | — | — |
| 2008-07-03 | $22.90 | $25.25 | 2,581,600 | — | — |
| 2008-07-02 | $22.41 | $24.70 | 4,801,400 | — | — |
| 2008-07-01 | $23.06 | $25.42 | 3,321,200 | — | — |
| 2008-06-30 | $23.23 | $25.61 | 2,451,600 | — | — |
| 2008-06-27 | $23.06 | $25.42 | 4,399,600 | — | — |
| 2008-06-26 | $23.08 | $25.44 | 3,968,400 | — | — |
| 2008-06-25 | $23.34 | $25.74 | 3,648,000 | — | — |
| 2008-06-24 | $22.84 | $25.19 | 2,315,400 | — | — |
| 2008-06-23 | $22.92 | $25.27 | 1,494,200 | — | — |
| 2008-06-20 | $23.03 | $25.39 | 2,291,800 | — | — |
| 2008-06-19 | $23.65 | $26.07 | 1,925,200 | — | — |
| 2008-06-18 | $23.51 | $25.92 | 3,737,000 | — | — |
| 2008-06-17 | $24.00 | $26.47 | 4,189,000 | — | — |
| 2008-06-16 | $24.37 | $26.87 | 4,827,000 | — | — |
| 2008-06-13 | $24.42 | $26.92 | 3,627,000 | — | — |
| 2008-06-12 | $23.82 | $26.26 | 1,879,000 | — | — |
| 2008-06-11 | $23.83 | $26.28 | 3,413,000 | — | — |
| 2008-06-10 | $24.15 | $26.62 | 5,096,000 | — | — |
| 2008-06-09 | $23.48 | $25.89 | 3,078,000 | — | — |
| 2008-06-06 | $23.12 | $25.49 | 3,058,400 | — | — |
| 2008-06-05 | $23.82 | $26.26 | 1,608,800 | — | — |
| 2008-06-04 | $23.54 | $25.95 | 3,128,600 | — | — |
| 2008-06-03 | $23.50 | $25.91 | 2,456,800 | — | — |
| 2008-06-02 | $23.58 | $26.00 | 1,511,000 | — | — |
| 2008-05-30 | $23.80 | $26.24 | 2,192,400 | — | — |
| 2008-05-29 | $23.90 | $26.35 | 3,327,000 | — | — |
| 2008-05-28 | $23.39 | $25.79 | 1,289,600 | — | — |
| 2008-05-27 | $23.48 | $25.88 | 1,341,000 | — | — |
| 2008-05-23 | $23.27 | $25.66 | 1,395,600 | — | — |
| 2008-05-22 | $23.65 | $26.08 | 2,271,200 | — | — |
| 2008-05-21 | $23.42 | $25.83 | 2,295,800 | — | — |
| 2008-05-20 | $23.64 | $26.06 | 1,790,200 | — | — |
| 2008-05-19 | $23.95 | $26.41 | 2,534,200 | — | — |
| 2008-05-16 | $24.03 | $26.49 | 1,855,200 | — | — |
| 2008-05-15 | $24.13 | $26.60 | 2,642,000 | — | — |
| 2008-05-14 | $23.92 | $26.38 | 3,754,600 | — | — |
| 2008-05-13 | $24.34 | $26.84 | 4,469,800 | — | — |
| 2008-05-12 | $24.38 | $26.87 | 2,507,600 | — | — |
| 2008-05-09 | $24.04 | $26.51 | 3,871,600 | — | — |
| 2008-05-08 | $23.91 | $26.36 | 2,923,400 | — | — |
| 2008-05-07 | $23.82 | $26.26 | 6,023,800 | — | — |
| 2008-05-06 | $24.33 | $26.83 | 11,658,600 | — | — |
| 2008-05-05 | $22.70 | $25.03 | 5,601,000 | — | — |
| 2008-05-02 | $22.17 | $24.44 | 5,724,800 | — | — |
| 2008-05-01 | $22.63 | $24.95 | 3,312,000 | — | — |
| 2008-04-30 | $22.81 | $25.14 | 3,314,400 | — | — |
| 2008-04-29 | $23.20 | $25.57 | 2,781,200 | — | — |
| 2008-04-28 | $22.96 | $25.31 | 1,699,800 | — | — |
| 2008-04-25 | $22.83 | $25.17 | 2,099,800 | — | — |
| 2008-04-24 | $22.57 | $24.88 | 2,216,200 | — | — |
| 2008-04-23 | $22.00 | $24.26 | 1,975,000 | — | — |
| 2008-04-22 | $22.09 | $24.36 | 2,515,600 | — | — |
| 2008-04-21 | $22.21 | $24.49 | 1,619,200 | — | — |
| 2008-04-18 | $22.17 | $24.45 | 2,532,000 | — | — |
| 2008-04-17 | $22.30 | $24.58 | 3,354,400 | — | — |
| 2008-04-16 | $22.38 | $24.68 | 4,148,800 | — | — |
| 2008-04-15 | $22.49 | $24.79 | 3,628,600 | — | — |
| 2008-04-14 | $22.97 | $25.33 | 1,781,400 | — | — |
| 2008-04-11 | $22.69 | $25.02 | 2,923,800 | — | — |
| 2008-04-10 | $22.72 | $25.05 | 3,339,800 | — | — |
| 2008-04-09 | $22.32 | $24.61 | 5,496,000 | — | — |
| 2008-04-08 | $23.06 | $25.42 | 2,343,800 | — | — |
| 2008-04-07 | $23.01 | $25.37 | 4,644,400 | — | — |
| 2008-04-04 | $23.64 | $26.06 | 2,492,000 | — | — |
| 2008-04-03 | $23.89 | $26.33 | 3,399,000 | — | — |
| 2008-04-02 | $23.49 | $25.89 | 2,900,000 | — | — |
| 2008-04-01 | $23.70 | $26.13 | 5,184,200 | — | — |
| 2008-03-31 | $22.92 | $25.28 | 3,228,400 | — | — |
| 2008-03-28 | $22.64 | $24.96 | 3,701,800 | — | — |
| 2008-03-27 | $22.88 | $25.23 | 4,950,800 | — | — |
| 2008-03-26 | $22.60 | $24.92 | 2,026,800 | — | — |
| 2008-03-25 | $22.52 | $24.83 | 2,570,400 | — | — |
| 2008-03-24 | $22.65 | $24.97 | 2,922,200 | — | — |
| 2008-03-20 | $22.66 | $24.98 | 3,906,000 | — | — |
| 2008-03-19 | $22.25 | $24.53 | 3,540,800 | — | — |
| 2008-03-18 | $22.68 | $25.01 | 2,745,600 | — | — |
| 2008-03-17 | $22.16 | $24.43 | 3,933,000 | — | — |
| 2008-03-14 | $22.17 | $24.44 | 4,325,800 | — | — |
| 2008-03-13 | $22.78 | $25.11 | 3,849,800 | — | — |
| 2008-03-12 | $22.56 | $24.87 | 2,544,000 | — | — |
| 2008-03-11 | $22.49 | $24.79 | 4,130,400 | — | — |
| 2008-03-10 | $22.03 | $24.29 | 3,629,600 | — | — |
| 2008-03-07 | $21.87 | $24.11 | 4,275,800 | — | — |
| 2008-03-06 | $21.80 | $24.04 | 5,072,800 | — | — |
| 2008-03-05 | $22.00 | $24.26 | 3,630,200 | — | — |
| 2008-03-04 | $21.65 | $23.86 | 4,335,600 | — | — |
| 2008-03-03 | $21.72 | $23.94 | 3,226,800 | — | — |
| 2008-02-29 | $21.29 | $23.47 | 3,173,400 | — | — |
| 2008-02-28 | $21.42 | $23.62 | 1,538,200 | — | — |
| 2008-02-27 | $21.63 | $23.84 | 4,622,400 | — | — |
| 2008-02-26 | $21.76 | $23.99 | 1,835,200 | — | — |
| 2008-02-25 | $21.53 | $23.73 | 3,002,200 | — | — |
| 2008-02-22 | $21.25 | $23.43 | 2,065,000 | — | — |
| 2008-02-21 | $20.96 | $23.11 | 2,412,600 | — | — |
| 2008-02-20 | $21.02 | $23.18 | 3,701,200 | — | — |
| 2008-02-19 | $21.31 | $23.49 | 3,066,000 | — | — |
| 2008-02-15 | $21.73 | $23.95 | 2,422,600 | — | — |
| 2008-02-14 | $21.75 | $23.99 | 3,542,200 | — | — |
| 2008-02-13 | $21.95 | $24.20 | 2,261,000 | — | — |
| 2008-02-12 | $21.92 | $24.17 | 3,950,600 | — | — |
| 2008-02-11 | $21.92 | $24.17 | 2,569,200 | — | — |
| 2008-02-08 | $21.78 | $24.01 | 2,485,800 | — | — |
| 2008-02-07 | $22.14 | $24.41 | 5,035,400 | — | — |
| 2008-02-06 | $21.80 | $24.04 | 4,799,800 | — | — |
| 2008-02-05 | $21.59 | $23.81 | 6,911,200 | — | — |
| 2008-02-04 | $22.05 | $24.31 | 6,152,400 | — | — |
| 2008-02-01 | $22.42 | $24.71 | 10,642,600 | — | — |
| 2008-01-31 | $21.11 | $23.27 | 6,723,200 | — | — |
| 2008-01-30 | $20.32 | $22.40 | 2,927,600 | — | — |
| 2008-01-29 | $20.60 | $22.71 | 4,823,200 | — | — |
| 2008-01-28 | $19.92 | $21.96 | 3,155,800 | — | — |
| 2008-01-25 | $19.62 | $21.63 | 3,646,000 | — | — |
| 2008-01-24 | $19.54 | $21.54 | 5,114,600 | — | — |
| 2008-01-23 | $20.55 | $22.65 | 6,719,800 | — | — |
| 2008-01-22 | $19.61 | $21.62 | 5,203,400 | — | — |
| 2008-01-18 | $19.39 | $21.37 | 4,722,000 | — | — |
| 2008-01-17 | $19.17 | $21.14 | 4,937,200 | — | — |
| 2008-01-16 | $19.39 | $21.38 | 4,908,800 | — | — |
| 2008-01-15 | $19.02 | $20.97 | 6,417,400 | — | — |
| 2008-01-14 | $19.29 | $21.27 | 4,684,600 | — | — |
| 2008-01-11 | $19.38 | $21.37 | 9,338,800 | — | — |
| 2008-01-10 | $20.91 | $23.05 | 3,501,600 | — | — |
| 2008-01-09 | $20.98 | $23.13 | 3,851,400 | — | — |
| 2008-01-08 | $20.92 | $23.07 | 3,258,800 | — | — |
| 2008-01-07 | $20.97 | $23.12 | 3,374,200 | — | — |
| 2008-01-04 | $20.93 | $23.08 | 6,541,200 | — | — |
| 2008-01-03 | $21.63 | $23.84 | 2,526,600 | — | — |
| 2008-01-02 | $21.56 | $23.77 | 1,783,800 | — | — |