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
- 1998-05-14 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 | $16.96 | $21.42 | 2,043,600 | — | — |
| 2008-12-30 | $16.82 | $21.24 | 1,192,600 | — | — |
| 2008-12-29 | $16.14 | $20.39 | 962,200 | — | — |
| 2008-12-26 | $16.52 | $20.87 | 647,700 | — | — |
| 2008-12-24 | $16.75 | $21.16 | 501,700 | — | — |
| 2008-12-23 | $16.37 | $20.68 | 1,369,800 | — | — |
| 2008-12-22 | $16.51 | $20.85 | 3,001,600 | — | — |
| 2008-12-19 | $17.12 | $21.62 | 3,931,100 | — | — |
| 2008-12-18 | $16.59 | $20.95 | 5,993,700 | — | — |
| 2008-12-17 | $19.76 | $24.96 | 1,488,700 | — | — |
| 2008-12-16 | $19.55 | $24.69 | 2,528,300 | — | — |
| 2008-12-15 | $18.90 | $23.87 | 1,258,500 | — | — |
| 2008-12-12 | $19.76 | $24.96 | 2,407,000 | — | — |
| 2008-12-11 | $21.18 | $26.75 | 1,826,000 | — | — |
| 2008-12-10 | $23.21 | $29.32 | 1,255,000 | — | — |
| 2008-12-09 | $22.58 | $28.52 | 1,927,800 | — | — |
| 2008-12-08 | $22.42 | $28.32 | 1,469,600 | — | — |
| 2008-12-05 | $21.37 | $26.99 | 1,265,000 | — | — |
| 2008-12-04 | $19.44 | $24.55 | 1,580,900 | — | — |
| 2008-12-03 | $20.50 | $25.89 | 1,278,800 | — | — |
| 2008-12-02 | $19.47 | $24.59 | 1,578,000 | — | — |
| 2008-12-01 | $17.77 | $22.44 | 1,898,900 | — | — |
| 2008-11-28 | $19.85 | $25.07 | 656,100 | — | — |
| 2008-11-26 | $19.01 | $24.01 | 1,401,300 | — | — |
| 2008-11-25 | $18.35 | $23.18 | 1,804,200 | — | — |
| 2008-11-24 | $18.93 | $23.91 | 2,242,600 | — | — |
| 2008-11-21 | $17.61 | $22.24 | 2,025,500 | — | — |
| 2008-11-20 | $16.87 | $21.31 | 1,952,100 | — | — |
| 2008-11-19 | $17.82 | $22.51 | 1,216,900 | — | — |
| 2008-11-18 | $19.57 | $24.72 | 1,421,000 | — | — |
| 2008-11-17 | $20.05 | $25.32 | 1,098,800 | — | — |
| 2008-11-14 | $20.96 | $26.47 | 1,457,400 | — | — |
| 2008-11-13 | $22.22 | $28.06 | 1,979,100 | — | — |
| 2008-11-12 | $20.67 | $26.11 | 1,741,100 | — | — |
| 2008-11-11 | $22.99 | $29.04 | 1,330,000 | — | — |
| 2008-11-10 | $23.06 | $29.13 | 835,100 | — | — |
| 2008-11-07 | $22.99 | $29.04 | 1,130,800 | — | — |
| 2008-11-06 | $22.73 | $28.71 | 1,427,400 | — | — |
| 2008-11-05 | $24.00 | $30.31 | 684,300 | — | — |
| 2008-11-04 | $25.57 | $31.99 | 710,900 | — | — |
| 2008-11-03 | $24.52 | $30.68 | 866,400 | — | — |
| 2008-10-31 | $24.20 | $30.28 | 1,248,200 | — | — |
| 2008-10-30 | $24.15 | $30.22 | 1,421,200 | — | — |
| 2008-10-29 | $24.72 | $30.93 | 1,840,400 | — | — |
| 2008-10-28 | $25.74 | $32.21 | 1,942,600 | — | — |
| 2008-10-27 | $22.88 | $28.63 | 1,736,500 | — | — |
| 2008-10-24 | $21.66 | $27.10 | 1,432,300 | — | — |
| 2008-10-23 | $20.64 | $25.82 | 2,016,900 | — | — |
| 2008-10-22 | $21.42 | $26.80 | 2,355,700 | — | — |
| 2008-10-21 | $22.88 | $28.63 | 2,232,300 | — | — |
| 2008-10-20 | $22.89 | $28.64 | 1,804,200 | — | — |
| 2008-10-17 | $22.41 | $28.04 | 1,494,100 | — | — |
| 2008-10-16 | $22.58 | $28.25 | 1,850,100 | — | — |
| 2008-10-15 | $22.26 | $27.85 | 971,400 | — | — |
| 2008-10-14 | $26.25 | $32.84 | 1,761,000 | — | — |
| 2008-10-13 | $27.25 | $34.09 | 1,688,300 | — | — |
| 2008-10-10 | $24.40 | $30.53 | 2,598,900 | — | — |
| 2008-10-09 | $20.35 | $25.46 | 1,994,800 | — | — |
| 2008-10-08 | $23.31 | $29.16 | 955,700 | — | — |
| 2008-10-07 | $25.48 | $31.88 | 1,365,600 | — | — |
| 2008-10-06 | $26.60 | $33.28 | 1,130,500 | — | — |
| 2008-10-03 | $25.56 | $31.98 | 917,000 | — | — |
| 2008-10-02 | $25.57 | $31.99 | 826,800 | — | — |
| 2008-10-01 | $28.34 | $35.46 | 1,019,800 | — | — |
| 2008-09-30 | $28.85 | $36.10 | 990,400 | — | — |
| 2008-09-29 | $27.25 | $34.09 | 1,303,400 | — | — |
| 2008-09-26 | $32.02 | $40.06 | 885,700 | — | — |
| 2008-09-25 | $31.68 | $39.64 | 631,000 | — | — |
| 2008-09-24 | $30.41 | $38.05 | 961,000 | — | — |
| 2008-09-23 | $30.60 | $38.29 | 833,800 | — | — |
| 2008-09-22 | $31.52 | $39.44 | 1,392,800 | — | — |
| 2008-09-19 | $31.50 | $39.41 | 4,610,500 | — | — |
| 2008-09-18 | $27.10 | $33.91 | 13,330,300 | — | — |
| 2008-09-17 | $30.51 | $38.17 | 5,092,400 | — | — |
| 2008-09-16 | $33.06 | $41.36 | 2,517,400 | — | — |
| 2008-09-15 | $31.16 | $38.99 | 2,007,900 | — | — |
| 2008-09-12 | $32.04 | $40.09 | 1,409,700 | — | — |
| 2008-09-11 | $32.40 | $40.54 | 2,214,500 | — | — |
| 2008-09-10 | $31.61 | $39.55 | 1,709,800 | — | — |
| 2008-09-09 | $31.76 | $39.74 | 2,297,700 | — | — |
| 2008-09-08 | $33.13 | $41.45 | 2,314,600 | — | — |
| 2008-09-05 | $31.97 | $40.00 | 1,878,700 | — | — |
| 2008-09-04 | $34.63 | $39.88 | 4,451,800 | — | — |
| 2008-09-03 | $35.05 | $40.36 | 3,142,100 | — | — |
| 2008-09-02 | $34.48 | $39.70 | 2,400,400 | — | — |
| 2008-08-29 | $33.44 | $38.50 | 1,084,600 | — | — |
| 2008-08-28 | $33.95 | $39.09 | 1,589,500 | — | — |
| 2008-08-27 | $33.38 | $38.44 | 1,293,800 | — | — |
| 2008-08-26 | $32.62 | $37.56 | 1,621,300 | — | — |
| 2008-08-25 | $32.78 | $37.74 | 1,683,300 | — | — |
| 2008-08-22 | $33.18 | $38.21 | 1,286,600 | — | — |
| 2008-08-21 | $32.50 | $37.42 | 1,405,200 | — | — |
| 2008-08-20 | $32.44 | $37.35 | 2,607,300 | — | — |
| 2008-08-19 | $32.04 | $36.89 | 3,108,800 | — | — |
| 2008-08-18 | $30.74 | $35.40 | 1,032,100 | — | — |
| 2008-08-15 | $31.63 | $36.42 | 769,100 | — | — |
| 2008-08-14 | $31.53 | $36.31 | 1,484,700 | — | — |
| 2008-08-13 | $30.07 | $34.62 | 1,696,300 | — | — |
| 2008-08-12 | $30.77 | $35.43 | 1,382,800 | — | — |
| 2008-08-11 | $32.46 | $37.38 | 1,242,500 | — | — |
| 2008-08-08 | $32.19 | $37.07 | 892,200 | — | — |
| 2008-08-07 | $30.84 | $35.51 | 2,315,600 | — | — |
| 2008-08-06 | $31.52 | $36.29 | 1,847,500 | — | — |
| 2008-08-05 | $32.72 | $37.40 | 1,707,800 | — | — |
| 2008-08-04 | $32.02 | $36.60 | 887,800 | — | — |
| 2008-08-01 | $32.57 | $37.23 | 1,412,700 | — | — |
| 2008-07-31 | $32.86 | $37.56 | 1,633,900 | — | — |
| 2008-07-30 | $32.75 | $37.43 | 1,741,400 | — | — |
| 2008-07-29 | $32.55 | $37.21 | 2,091,200 | — | — |
| 2008-07-28 | $31.10 | $35.55 | 2,929,600 | — | — |
| 2008-07-25 | $33.00 | $37.72 | 3,034,500 | — | — |
| 2008-07-24 | $34.23 | $39.13 | 1,518,900 | — | — |
| 2008-07-23 | $35.86 | $40.99 | 1,764,200 | — | — |
| 2008-07-22 | $35.56 | $40.65 | 2,053,800 | — | — |
| 2008-07-21 | $32.82 | $37.51 | 1,518,700 | — | — |
| 2008-07-18 | $34.41 | $39.33 | 1,756,700 | — | — |
| 2008-07-17 | $35.14 | $40.17 | 1,891,900 | — | — |
| 2008-07-16 | $33.13 | $37.87 | 1,621,000 | — | — |
| 2008-07-15 | $30.72 | $35.11 | 2,582,600 | — | — |
| 2008-07-14 | $30.91 | $35.33 | 2,307,200 | — | — |
| 2008-07-11 | $31.57 | $36.08 | 1,451,600 | — | — |
| 2008-07-10 | $32.39 | $37.02 | 1,362,700 | — | — |
| 2008-07-09 | $31.83 | $36.38 | 1,253,300 | — | — |
| 2008-07-08 | $33.66 | $38.47 | 1,664,800 | — | — |
| 2008-07-07 | $32.03 | $36.61 | 2,209,500 | — | — |
| 2008-07-03 | $33.00 | $37.72 | 748,100 | — | — |
| 2008-07-02 | $33.86 | $38.70 | 1,188,600 | — | — |
| 2008-07-01 | $34.65 | $39.61 | 2,164,000 | — | — |
| 2008-06-30 | $34.42 | $39.34 | 1,296,700 | — | — |
| 2008-06-27 | $35.14 | $40.17 | 1,044,700 | — | — |
| 2008-06-26 | $35.07 | $40.09 | 1,157,500 | — | — |
| 2008-06-25 | $36.74 | $41.99 | 1,003,600 | — | — |
| 2008-06-24 | $36.20 | $41.38 | 1,121,100 | — | — |
| 2008-06-23 | $36.12 | $41.29 | 951,500 | — | — |
| 2008-06-20 | $36.76 | $42.02 | 1,033,200 | — | — |
| 2008-06-19 | $37.72 | $43.11 | 715,700 | — | — |
| 2008-06-18 | $37.03 | $42.33 | 893,800 | — | — |
| 2008-06-17 | $37.06 | $42.36 | 876,200 | — | — |
| 2008-06-16 | $37.82 | $43.23 | 755,900 | — | — |
| 2008-06-13 | $37.57 | $42.94 | 780,800 | — | — |
| 2008-06-12 | $36.65 | $41.89 | 748,000 | — | — |
| 2008-06-11 | $36.15 | $41.32 | 1,397,200 | — | — |
| 2008-06-10 | $37.10 | $42.41 | 1,434,500 | — | — |
| 2008-06-09 | $36.70 | $41.95 | 752,500 | — | — |
| 2008-06-06 | $36.42 | $41.63 | 900,400 | — | — |
| 2008-06-05 | $37.94 | $43.37 | 586,700 | — | — |
| 2008-06-04 | $37.05 | $42.35 | 979,100 | — | — |
| 2008-06-03 | $36.90 | $42.18 | 1,458,500 | — | — |
| 2008-06-02 | $36.67 | $41.91 | 1,034,000 | — | — |
| 2008-05-30 | $36.81 | $42.07 | 1,839,700 | — | — |
| 2008-05-29 | $36.44 | $41.65 | 830,400 | — | — |
| 2008-05-28 | $35.82 | $40.94 | 1,099,300 | — | — |
| 2008-05-27 | $35.44 | $40.51 | 1,123,100 | — | — |
| 2008-05-23 | $34.70 | $39.66 | 692,900 | — | — |
| 2008-05-22 | $35.28 | $40.33 | 1,054,200 | — | — |
| 2008-05-21 | $34.88 | $39.87 | 1,476,000 | — | — |
| 2008-05-20 | $35.32 | $40.37 | 933,400 | — | — |
| 2008-05-19 | $35.91 | $41.05 | 1,172,800 | — | — |
| 2008-05-16 | $35.91 | $41.05 | 672,900 | — | — |
| 2008-05-15 | $36.17 | $41.34 | 837,800 | — | — |
| 2008-05-14 | $35.99 | $41.14 | 1,491,400 | — | — |
| 2008-05-13 | $35.61 | $40.70 | 1,229,300 | — | — |
| 2008-05-12 | $35.87 | $41.00 | 879,900 | — | — |
| 2008-05-09 | $35.01 | $40.02 | 1,407,200 | — | — |
| 2008-05-08 | $34.61 | $39.56 | 1,376,000 | — | — |
| 2008-05-07 | $34.87 | $39.86 | 2,215,200 | — | — |
| 2008-05-06 | $35.31 | $40.36 | 1,325,200 | — | — |
| 2008-05-05 | $35.10 | $39.85 | 1,566,200 | — | — |
| 2008-05-02 | $34.86 | $39.57 | 2,102,100 | — | — |
| 2008-05-01 | $34.72 | $39.41 | 1,118,100 | — | — |
| 2008-04-30 | $33.48 | $38.01 | 1,244,600 | — | — |
| 2008-04-29 | $33.40 | $37.92 | 1,068,100 | — | — |
| 2008-04-28 | $33.74 | $38.30 | 1,640,400 | — | — |
| 2008-04-25 | $33.68 | $38.23 | 1,305,400 | — | — |
| 2008-04-24 | $33.78 | $38.35 | 1,236,000 | — | — |
| 2008-04-23 | $32.81 | $37.25 | 1,735,600 | — | — |
| 2008-04-22 | $32.80 | $37.23 | 2,302,000 | — | — |
| 2008-04-21 | $32.86 | $37.30 | 1,812,100 | — | — |
| 2008-04-18 | $33.24 | $37.73 | 1,917,400 | — | — |
| 2008-04-17 | $33.46 | $37.98 | 1,305,800 | — | — |
| 2008-04-16 | $33.53 | $38.06 | 2,779,000 | — | — |
| 2008-04-15 | $33.00 | $37.46 | 1,878,900 | — | — |
| 2008-04-14 | $33.09 | $37.56 | 3,973,300 | — | — |
| 2008-04-11 | $34.19 | $38.81 | 1,759,400 | — | — |
| 2008-04-10 | $35.44 | $40.23 | 2,562,700 | — | — |
| 2008-04-09 | $34.21 | $38.84 | 2,879,100 | — | — |
| 2008-04-08 | $34.99 | $39.72 | 4,221,400 | — | — |
| 2008-04-07 | $37.38 | $42.43 | 2,658,300 | — | — |
| 2008-04-04 | $38.98 | $44.25 | 2,109,100 | — | — |
| 2008-04-03 | $40.60 | $46.09 | 856,300 | — | — |
| 2008-04-02 | $40.66 | $46.16 | 1,221,800 | — | — |
| 2008-04-01 | $40.95 | $46.49 | 1,325,100 | — | — |
| 2008-03-31 | $39.16 | $44.45 | 1,232,200 | — | — |
| 2008-03-28 | $38.08 | $43.23 | 927,800 | — | — |
| 2008-03-27 | $39.05 | $44.33 | 992,800 | — | — |
| 2008-03-26 | $40.33 | $45.78 | 1,591,100 | — | — |
| 2008-03-25 | $41.85 | $47.51 | 1,477,400 | — | — |
| 2008-03-24 | $40.59 | $46.08 | 1,021,400 | — | — |
| 2008-03-20 | $39.70 | $45.07 | 1,905,600 | — | — |
| 2008-03-19 | $39.03 | $44.31 | 2,421,800 | — | — |
| 2008-03-18 | $39.23 | $44.53 | 2,158,100 | — | — |
| 2008-03-17 | $36.03 | $40.90 | 2,451,800 | — | — |
| 2008-03-14 | $38.31 | $43.49 | 2,075,800 | — | — |
| 2008-03-13 | $40.24 | $45.68 | 1,543,300 | — | — |
| 2008-03-12 | $40.75 | $46.26 | 1,373,100 | — | — |
| 2008-03-11 | $42.05 | $47.74 | 1,500,500 | — | — |
| 2008-03-10 | $38.68 | $43.91 | 1,437,100 | — | — |
| 2008-03-07 | $39.44 | $44.77 | 845,700 | — | — |
| 2008-03-06 | $39.09 | $44.37 | 1,083,900 | — | — |
| 2008-03-05 | $40.53 | $46.01 | 938,500 | — | — |
| 2008-03-04 | $40.44 | $45.91 | 1,026,700 | — | — |
| 2008-03-03 | $40.33 | $45.78 | 1,080,100 | — | — |
| 2008-02-29 | $40.58 | $46.07 | 1,208,900 | — | — |
| 2008-02-28 | $42.19 | $47.89 | 739,200 | — | — |
| 2008-02-27 | $43.36 | $49.22 | 914,200 | — | — |
| 2008-02-26 | $43.30 | $49.15 | 1,347,700 | — | — |
| 2008-02-25 | $43.00 | $48.81 | 1,049,000 | — | — |
| 2008-02-22 | $42.09 | $47.78 | 948,000 | — | — |
| 2008-02-21 | $41.43 | $47.03 | 799,000 | — | — |
| 2008-02-20 | $42.13 | $47.83 | 1,516,300 | — | — |
| 2008-02-19 | $41.08 | $46.63 | 1,316,300 | — | — |
| 2008-02-15 | $41.47 | $47.08 | 1,244,200 | — | — |
| 2008-02-14 | $40.98 | $46.52 | 1,147,800 | — | — |
| 2008-02-13 | $42.24 | $47.95 | 1,184,300 | — | — |
| 2008-02-12 | $42.24 | $47.95 | 1,414,700 | — | — |
| 2008-02-11 | $41.87 | $47.53 | 804,700 | — | — |
| 2008-02-08 | $41.55 | $47.17 | 1,007,100 | — | — |
| 2008-02-07 | $41.80 | $47.45 | 1,138,000 | — | — |
| 2008-02-06 | $41.05 | $46.60 | 1,428,900 | — | — |
| 2008-02-05 | $41.70 | $47.10 | 1,661,000 | — | — |
| 2008-02-04 | $42.99 | $48.56 | 953,500 | — | — |
| 2008-02-01 | $43.65 | $49.30 | 1,336,300 | — | — |
| 2008-01-31 | $42.37 | $47.86 | 2,079,200 | — | — |
| 2008-01-30 | $42.03 | $47.47 | 1,479,100 | — | — |
| 2008-01-29 | $42.39 | $47.88 | 1,200,200 | — | — |
| 2008-01-28 | $41.46 | $46.83 | 2,163,700 | — | — |
| 2008-01-25 | $42.29 | $47.77 | 2,304,700 | — | — |
| 2008-01-24 | $43.31 | $48.92 | 2,710,100 | — | — |
| 2008-01-23 | $44.39 | $50.14 | 3,145,000 | — | — |
| 2008-01-22 | $40.70 | $45.97 | 2,955,700 | — | — |
| 2008-01-18 | $40.70 | $45.97 | 1,763,600 | — | — |
| 2008-01-17 | $41.51 | $46.88 | 2,224,200 | — | — |
| 2008-01-16 | $42.36 | $47.84 | 2,321,000 | — | — |
| 2008-01-15 | $41.93 | $47.36 | 2,254,600 | — | — |
| 2008-01-14 | $43.73 | $49.39 | 1,794,400 | — | — |
| 2008-01-11 | $43.26 | $48.86 | 1,987,600 | — | — |
| 2008-01-10 | $42.32 | $47.80 | 2,071,900 | — | — |
| 2008-01-09 | $41.12 | $46.44 | 2,940,600 | — | — |
| 2008-01-08 | $38.96 | $44.00 | 2,123,700 | — | — |
| 2008-01-07 | $39.05 | $44.11 | 1,957,900 | — | — |
| 2008-01-04 | $38.99 | $44.04 | 1,255,800 | — | — |
| 2008-01-03 | $40.32 | $45.54 | 1,021,500 | — | — |
| 2008-01-02 | $40.62 | $45.88 | 1,143,700 | — | — |