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
- 1980-03-17 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 | $19.40 | $38.90 | 1,495,441 | — | — |
| 2008-12-30 | $19.36 | $38.82 | 2,023,054 | — | — |
| 2008-12-29 | $18.26 | $36.62 | 1,430,181 | — | — |
| 2008-12-26 | $18.37 | $36.73 | 591,258 | — | — |
| 2008-12-24 | $17.75 | $35.48 | 388,792 | — | — |
| 2008-12-23 | $17.81 | $35.62 | 1,437,330 | — | — |
| 2008-12-22 | $17.84 | $35.67 | 2,316,146 | — | — |
| 2008-12-19 | $18.49 | $36.97 | 3,051,069 | — | — |
| 2008-12-18 | $17.97 | $35.94 | 2,740,681 | — | — |
| 2008-12-17 | $19.19 | $38.36 | 2,642,215 | — | — |
| 2008-12-16 | $19.82 | $39.63 | 2,784,264 | — | — |
| 2008-12-15 | $18.54 | $37.07 | 1,984,544 | — | — |
| 2008-12-12 | $19.28 | $38.56 | 1,951,568 | — | — |
| 2008-12-11 | $18.43 | $36.84 | 3,496,127 | — | — |
| 2008-12-10 | $20.04 | $40.07 | 3,081,738 | — | — |
| 2008-12-09 | $18.83 | $37.65 | 3,406,193 | — | — |
| 2008-12-08 | $18.20 | $36.40 | 3,105,029 | — | — |
| 2008-12-05 | $17.01 | $34.00 | 3,606,584 | — | — |
| 2008-12-04 | $15.78 | $31.56 | 2,448,511 | — | — |
| 2008-12-03 | $16.65 | $33.29 | 3,087,042 | — | — |
| 2008-12-02 | $16.87 | $33.73 | 3,417,261 | — | — |
| 2008-12-01 | $15.42 | $30.83 | 4,145,266 | — | — |
| 2008-11-28 | $18.95 | $37.89 | 1,312,114 | — | — |
| 2008-11-26 | $18.05 | $36.09 | 2,329,752 | — | — |
| 2008-11-25 | $17.33 | $34.64 | 3,597,360 | — | — |
| 2008-11-24 | $16.25 | $32.49 | 4,729,375 | — | — |
| 2008-11-21 | $14.97 | $29.92 | 5,809,506 | — | — |
| 2008-11-20 | $13.43 | $26.86 | 5,225,396 | — | — |
| 2008-11-19 | $13.88 | $27.74 | 3,602,203 | — | — |
| 2008-11-18 | $15.32 | $30.62 | 3,777,920 | — | — |
| 2008-11-17 | $15.81 | $31.60 | 2,801,559 | — | — |
| 2008-11-14 | $16.05 | $32.08 | 3,553,777 | — | — |
| 2008-11-13 | $17.09 | $34.18 | 5,135,693 | — | — |
| 2008-11-12 | $15.69 | $31.38 | 3,456,002 | — | — |
| 2008-11-11 | $17.54 | $35.06 | 3,051,530 | — | — |
| 2008-11-10 | $19.09 | $38.16 | 2,595,403 | — | — |
| 2008-11-07 | $19.15 | $38.28 | 3,017,862 | — | — |
| 2008-11-06 | $17.92 | $35.82 | 3,953,637 | — | — |
| 2008-11-05 | $18.33 | $36.64 | 3,427,869 | — | — |
| 2008-11-04 | $19.92 | $39.83 | 3,869,007 | — | — |
| 2008-11-03 | $19.82 | $39.62 | 4,223,670 | — | — |
| 2008-10-31 | $18.88 | $37.75 | 4,249,727 | — | — |
| 2008-10-30 | $19.74 | $39.47 | 6,216,515 | — | — |
| 2008-10-29 | $18.26 | $36.50 | 10,177,992 | — | — |
| 2008-10-28 | $15.37 | $30.73 | 4,741,136 | — | — |
| 2008-10-27 | $13.01 | $26.01 | 3,999,757 | — | — |
| 2008-10-24 | $13.33 | $26.66 | 3,497,971 | — | — |
| 2008-10-23 | $13.99 | $27.96 | 6,764,882 | — | — |
| 2008-10-22 | $14.08 | $28.14 | 4,977,732 | — | — |
| 2008-10-21 | $15.83 | $31.65 | 4,268,406 | — | — |
| 2008-10-20 | $16.90 | $33.79 | 5,319,942 | — | — |
| 2008-10-17 | $15.74 | $31.47 | 4,914,317 | — | — |
| 2008-10-16 | $16.14 | $32.27 | 5,621,567 | — | — |
| 2008-10-15 | $14.44 | $28.87 | 3,982,923 | — | — |
| 2008-10-14 | $17.34 | $34.67 | 6,995,482 | — | — |
| 2008-10-13 | $17.47 | $34.92 | 3,968,857 | — | — |
| 2008-10-10 | $14.25 | $28.50 | 5,446,080 | — | — |
| 2008-10-09 | $14.19 | $28.38 | 5,259,525 | — | — |
| 2008-10-08 | $15.67 | $31.33 | 6,424,516 | — | — |
| 2008-10-07 | $15.78 | $31.55 | 7,509,258 | — | — |
| 2008-10-06 | $18.76 | $37.51 | 6,751,737 | — | — |
| 2008-10-03 | $19.73 | $39.45 | 6,430,281 | — | — |
| 2008-10-02 | $17.49 | $34.97 | 8,153,785 | — | — |
| 2008-10-01 | $22.10 | $44.18 | 2,823,928 | — | — |
| 2008-09-30 | $22.29 | $44.55 | 4,684,870 | — | — |
| 2008-09-29 | $21.62 | $43.23 | 4,044,955 | — | — |
| 2008-09-26 | $25.04 | $50.07 | 2,503,163 | — | — |
| 2008-09-25 | $26.47 | $52.82 | 3,244,311 | — | — |
| 2008-09-24 | $26.18 | $52.22 | 1,626,422 | — | — |
| 2008-09-23 | $26.28 | $52.43 | 1,682,458 | — | — |
| 2008-09-22 | $26.84 | $53.55 | 1,552,399 | — | — |
| 2008-09-19 | $27.59 | $55.05 | 2,832,460 | — | — |
| 2008-09-18 | $26.18 | $52.22 | 4,711,619 | — | — |
| 2008-09-17 | $25.80 | $51.47 | 3,766,620 | — | — |
| 2008-09-16 | $27.63 | $55.13 | 5,839,945 | — | — |
| 2008-09-15 | $28.16 | $56.18 | 2,311,765 | — | — |
| 2008-09-12 | $29.67 | $59.20 | 1,775,620 | — | — |
| 2008-09-11 | $28.73 | $57.32 | 2,492,555 | — | — |
| 2008-09-10 | $28.11 | $56.09 | 5,079,657 | — | — |
| 2008-09-09 | $27.22 | $54.31 | 3,993,992 | — | — |
| 2008-09-08 | $29.53 | $58.91 | 2,686,951 | — | — |
| 2008-09-05 | $29.27 | $58.40 | 3,132,240 | — | — |
| 2008-09-04 | $29.32 | $58.50 | 3,947,180 | — | — |
| 2008-09-03 | $31.28 | $62.41 | 1,957,333 | — | — |
| 2008-09-02 | $31.54 | $62.93 | 1,807,443 | — | — |
| 2008-08-29 | $31.89 | $63.63 | 1,210,881 | — | — |
| 2008-08-28 | $32.38 | $64.60 | 1,145,160 | — | — |
| 2008-08-27 | $31.76 | $63.37 | 1,681,766 | — | — |
| 2008-08-26 | $31.11 | $62.08 | 2,421,300 | — | — |
| 2008-08-25 | $31.28 | $62.42 | 734,692 | — | — |
| 2008-08-22 | $31.92 | $63.68 | 1,150,694 | — | — |
| 2008-08-21 | $31.63 | $63.10 | 1,675,540 | — | — |
| 2008-08-20 | $31.86 | $63.58 | 1,722,582 | — | — |
| 2008-08-19 | $31.84 | $63.52 | 1,075,288 | — | — |
| 2008-08-18 | $32.00 | $63.84 | 912,715 | — | — |
| 2008-08-15 | $31.93 | $63.71 | 1,252,389 | — | — |
| 2008-08-14 | $32.52 | $64.88 | 1,911,213 | — | — |
| 2008-08-13 | $32.42 | $64.69 | 1,733,881 | — | — |
| 2008-08-12 | $31.34 | $62.53 | 1,549,863 | — | — |
| 2008-08-11 | $31.31 | $62.47 | 2,203,614 | — | — |
| 2008-08-08 | $30.85 | $61.56 | 1,258,615 | — | — |
| 2008-08-07 | $30.60 | $61.05 | 1,011,181 | — | — |
| 2008-08-06 | $31.13 | $62.11 | 1,137,089 | — | — |
| 2008-08-05 | $30.78 | $61.40 | 2,793,950 | — | — |
| 2008-08-04 | $30.63 | $61.11 | 3,790,833 | — | — |
| 2008-08-01 | $32.17 | $64.19 | 2,010,140 | — | — |
| 2008-07-31 | $32.25 | $64.35 | 5,703,891 | — | — |
| 2008-07-30 | $31.83 | $63.51 | 8,591,003 | — | — |
| 2008-07-29 | $28.25 | $56.37 | 2,427,065 | — | — |
| 2008-07-28 | $28.50 | $56.85 | 1,472,612 | — | — |
| 2008-07-25 | $28.43 | $56.72 | 3,166,369 | — | — |
| 2008-07-24 | $29.00 | $57.86 | 2,293,086 | — | — |
| 2008-07-23 | $29.67 | $59.20 | 2,856,442 | — | — |
| 2008-07-22 | $30.42 | $60.69 | 1,893,457 | — | — |
| 2008-07-21 | $31.39 | $62.63 | 979,819 | — | — |
| 2008-07-18 | $30.87 | $61.59 | 986,276 | — | — |
| 2008-07-17 | $30.93 | $61.71 | 2,650,055 | — | — |
| 2008-07-16 | $31.02 | $61.89 | 3,603,356 | — | — |
| 2008-07-15 | $29.81 | $59.47 | 2,190,931 | — | — |
| 2008-07-14 | $29.61 | $59.09 | 1,566,466 | — | — |
| 2008-07-11 | $30.12 | $60.09 | 1,523,113 | — | — |
| 2008-07-10 | $30.11 | $60.08 | 1,847,106 | — | — |
| 2008-07-09 | $29.97 | $59.80 | 1,343,245 | — | — |
| 2008-07-08 | $29.84 | $59.54 | 2,841,453 | — | — |
| 2008-07-07 | $30.15 | $60.16 | 2,803,404 | — | — |
| 2008-07-03 | $30.13 | $60.12 | 2,692,486 | — | — |
| 2008-07-02 | $31.41 | $62.68 | 2,169,254 | — | — |
| 2008-07-01 | $33.30 | $66.44 | 2,709,089 | — | — |
| 2008-06-30 | $33.58 | $67.00 | 1,610,972 | — | — |
| 2008-06-27 | $33.29 | $66.41 | 2,282,479 | — | — |
| 2008-06-26 | $32.68 | $65.19 | 1,979,701 | — | — |
| 2008-06-25 | $34.21 | $68.14 | 1,811,132 | — | — |
| 2008-06-24 | $34.16 | $68.05 | 2,154,957 | — | — |
| 2008-06-23 | $34.23 | $68.18 | 1,162,224 | — | — |
| 2008-06-20 | $34.05 | $67.82 | 2,053,724 | — | — |
| 2008-06-19 | $33.92 | $67.57 | 1,760,170 | — | — |
| 2008-06-18 | $34.23 | $68.18 | 993,425 | — | — |
| 2008-06-17 | $34.54 | $68.81 | 1,610,972 | — | — |
| 2008-06-16 | $34.11 | $67.94 | 2,481,256 | — | — |
| 2008-06-13 | $33.30 | $66.33 | 1,754,635 | — | — |
| 2008-06-12 | $32.09 | $63.93 | 2,995,725 | — | — |
| 2008-06-11 | $32.55 | $64.83 | 1,367,689 | — | — |
| 2008-06-10 | $32.41 | $64.56 | 1,415,653 | — | — |
| 2008-06-09 | $32.75 | $65.24 | 1,087,971 | — | — |
| 2008-06-06 | $32.54 | $64.81 | 1,059,838 | — | — |
| 2008-06-05 | $32.88 | $65.49 | 2,399,162 | — | — |
| 2008-06-04 | $32.23 | $64.20 | 1,822,201 | — | — |
| 2008-06-03 | $32.70 | $65.14 | 2,698,712 | — | — |
| 2008-06-02 | $31.86 | $63.48 | 1,647,637 | — | — |
| 2008-05-30 | $32.08 | $63.91 | 4,858,050 | — | — |
| 2008-05-29 | $31.24 | $62.22 | 2,024,207 | — | — |
| 2008-05-28 | $30.86 | $61.48 | 1,721,198 | — | — |
| 2008-05-27 | $29.81 | $59.38 | 1,151,616 | — | — |
| 2008-05-23 | $29.95 | $59.66 | 960,218 | — | — |
| 2008-05-22 | $30.07 | $59.91 | 1,230,482 | — | — |
| 2008-05-21 | $30.03 | $59.81 | 1,878,698 | — | — |
| 2008-05-20 | $29.89 | $59.54 | 1,282,367 | — | — |
| 2008-05-19 | $29.89 | $59.54 | 1,475,609 | — | — |
| 2008-05-16 | $30.21 | $60.18 | 1,316,495 | — | — |
| 2008-05-15 | $30.26 | $60.29 | 2,425,220 | — | — |
| 2008-05-14 | $29.73 | $59.22 | 2,052,340 | — | — |
| 2008-05-13 | $29.36 | $58.48 | 1,833,501 | — | — |
| 2008-05-12 | $29.43 | $58.62 | 1,705,518 | — | — |
| 2008-05-09 | $29.15 | $58.07 | 4,555,503 | — | — |
| 2008-05-08 | $28.20 | $56.18 | 2,109,529 | — | — |
| 2008-05-07 | $27.74 | $55.25 | 1,996,304 | — | — |
| 2008-05-06 | $27.52 | $54.82 | 1,661,704 | — | — |
| 2008-05-05 | $27.18 | $54.14 | 1,590,448 | — | — |
| 2008-05-02 | $26.98 | $53.74 | 1,036,316 | — | — |
| 2008-05-01 | $26.82 | $53.43 | 2,882,500 | — | — |
| 2008-04-30 | $27.22 | $54.23 | 1,345,551 | — | — |
| 2008-04-29 | $26.90 | $53.58 | 1,204,193 | — | — |
| 2008-04-28 | $27.60 | $54.98 | 1,409,427 | — | — |
| 2008-04-25 | $27.74 | $55.25 | 1,519,885 | — | — |
| 2008-04-24 | $27.22 | $54.23 | 2,676,574 | — | — |
| 2008-04-23 | $27.35 | $54.48 | 1,776,773 | — | — |
| 2008-04-22 | $27.49 | $54.76 | 1,506,510 | — | — |
| 2008-04-21 | $27.69 | $55.17 | 1,336,558 | — | — |
| 2008-04-18 | $27.54 | $54.85 | 2,155,879 | — | — |
| 2008-04-17 | $27.34 | $54.46 | 1,334,252 | — | — |
| 2008-04-16 | $27.31 | $54.40 | 2,841,684 | — | — |
| 2008-04-15 | $26.41 | $52.62 | 2,007,604 | — | — |
| 2008-04-14 | $26.27 | $52.32 | 2,169,485 | — | — |
| 2008-04-11 | $25.99 | $51.77 | 2,006,912 | — | — |
| 2008-04-10 | $26.18 | $52.14 | 1,674,848 | — | — |
| 2008-04-09 | $25.97 | $51.74 | 1,644,870 | — | — |
| 2008-04-08 | $26.30 | $52.39 | 1,541,561 | — | — |
| 2008-04-07 | $26.21 | $52.20 | 3,612,810 | — | — |
| 2008-04-04 | $25.49 | $50.77 | 1,588,834 | — | — |
| 2008-04-03 | $25.24 | $50.28 | 1,849,873 | — | — |
| 2008-04-02 | $25.12 | $50.04 | 2,396,165 | — | — |
| 2008-04-01 | $24.80 | $49.40 | 1,515,734 | — | — |
| 2008-03-31 | $24.06 | $47.93 | 2,125,671 | — | — |
| 2008-03-28 | $24.21 | $48.23 | 1,586,528 | — | — |
| 2008-03-27 | $24.18 | $48.18 | 1,106,419 | — | — |
| 2008-03-26 | $24.90 | $49.50 | 1,314,189 | — | — |
| 2008-03-25 | $25.04 | $49.80 | 1,640,719 | — | — |
| 2008-03-24 | $24.51 | $48.73 | 1,504,896 | — | — |
| 2008-03-20 | $23.76 | $47.24 | 2,163,489 | — | — |
| 2008-03-19 | $23.46 | $46.65 | 1,728,808 | — | — |
| 2008-03-18 | $24.58 | $48.88 | 1,281,214 | — | — |
| 2008-03-17 | $23.87 | $47.46 | 1,904,525 | — | — |
| 2008-03-14 | $24.37 | $48.46 | 1,088,432 | — | — |
| 2008-03-13 | $24.74 | $49.19 | 1,472,612 | — | — |
| 2008-03-12 | $24.30 | $48.32 | 1,946,495 | — | — |
| 2008-03-11 | $23.87 | $47.46 | 2,135,125 | — | — |
| 2008-03-10 | $22.77 | $45.27 | 2,498,320 | — | — |
| 2008-03-07 | $23.51 | $46.74 | 2,137,662 | — | — |
| 2008-03-06 | $24.71 | $49.13 | 1,381,294 | — | — |
| 2008-03-05 | $25.27 | $50.24 | 1,886,769 | — | — |
| 2008-03-04 | $24.79 | $49.30 | 1,832,117 | — | — |
| 2008-03-03 | $24.92 | $49.55 | 1,605,668 | — | — |
| 2008-02-29 | $24.55 | $48.81 | 2,723,617 | — | — |
| 2008-02-28 | $25.76 | $51.23 | 1,543,175 | — | — |
| 2008-02-27 | $25.66 | $51.03 | 1,901,758 | — | — |
| 2008-02-26 | $25.74 | $51.18 | 3,054,989 | — | — |
| 2008-02-25 | $25.32 | $50.34 | 2,582,951 | — | — |
| 2008-02-22 | $24.48 | $48.67 | 2,146,425 | — | — |
| 2008-02-21 | $24.18 | $48.07 | 1,415,653 | — | — |
| 2008-02-20 | $24.35 | $48.42 | 1,602,439 | — | — |
| 2008-02-19 | $24.09 | $47.91 | 2,215,605 | — | — |
| 2008-02-15 | $23.99 | $47.69 | 1,994,690 | — | — |
| 2008-02-14 | $23.80 | $47.33 | 2,936,230 | — | — |
| 2008-02-13 | $23.22 | $46.17 | 1,956,872 | — | — |
| 2008-02-12 | $22.71 | $45.17 | 2,190,008 | — | — |
| 2008-02-11 | $22.38 | $44.49 | 1,784,152 | — | — |
| 2008-02-08 | $21.63 | $43.02 | 2,206,381 | — | — |
| 2008-02-07 | $21.79 | $43.33 | 2,962,288 | — | — |
| 2008-02-06 | $22.52 | $44.77 | 1,245,240 | — | — |
| 2008-02-05 | $22.37 | $44.48 | 1,233,941 | — | — |
| 2008-02-04 | $23.03 | $45.79 | 909,948 | — | — |
| 2008-02-01 | $23.16 | $46.05 | 1,363,307 | — | — |
| 2008-01-31 | $23.05 | $45.84 | 1,662,165 | — | — |
| 2008-01-30 | $22.13 | $44.01 | 1,227,714 | — | — |
| 2008-01-29 | $22.32 | $44.37 | 1,000,573 | — | — |
| 2008-01-28 | $22.29 | $44.33 | 1,422,110 | — | — |
| 2008-01-25 | $21.90 | $43.55 | 1,236,247 | — | — |
| 2008-01-24 | $21.86 | $43.48 | 2,219,756 | — | — |
| 2008-01-23 | $21.01 | $41.79 | 2,571,651 | — | — |
| 2008-01-22 | $21.24 | $42.23 | 2,925,622 | — | — |
| 2008-01-18 | $21.67 | $43.08 | 2,625,150 | — | — |
| 2008-01-17 | $22.48 | $44.71 | 3,349,465 | — | — |
| 2008-01-16 | $22.90 | $45.53 | 3,601,280 | — | — |
| 2008-01-15 | $22.68 | $45.09 | 1,972,783 | — | — |
| 2008-01-14 | $23.16 | $46.05 | 1,490,368 | — | — |
| 2008-01-11 | $22.58 | $44.89 | 983,278 | — | — |
| 2008-01-10 | $22.64 | $45.02 | 1,102,037 | — | — |
| 2008-01-09 | $22.61 | $44.97 | 2,314,302 | — | — |
| 2008-01-08 | $22.78 | $45.30 | 2,333,211 | — | — |
| 2008-01-07 | $22.91 | $45.55 | 1,759,247 | — | — |
| 2008-01-04 | $23.08 | $45.89 | 1,304,504 | — | — |
| 2008-01-03 | $23.75 | $47.22 | 2,183,551 | — | — |
| 2008-01-02 | $23.40 | $46.52 | 1,735,265 | — | — |