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
- 1998-03-23 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 | $18.13 | $19.67 | 3,466,259 | — | — |
| 2008-12-30 | $17.15 | $18.61 | 3,164,827 | — | — |
| 2008-12-29 | $16.90 | $18.33 | 1,764,614 | — | — |
| 2008-12-26 | $17.10 | $18.55 | 1,394,420 | — | — |
| 2008-12-24 | $17.07 | $18.52 | 759,481 | — | — |
| 2008-12-23 | $16.98 | $18.42 | 4,068,373 | — | — |
| 2008-12-22 | $16.52 | $17.92 | 4,028,146 | — | — |
| 2008-12-19 | $16.74 | $18.16 | 4,938,129 | — | — |
| 2008-12-18 | $16.54 | $17.94 | 4,062,366 | — | — |
| 2008-12-17 | $16.98 | $18.41 | 6,978,752 | — | — |
| 2008-12-16 | $17.25 | $18.71 | 5,758,004 | — | — |
| 2008-12-15 | $15.05 | $16.32 | 3,568,489 | — | — |
| 2008-12-12 | $15.48 | $16.80 | 3,187,461 | — | — |
| 2008-12-11 | $15.47 | $16.78 | 3,387,629 | — | — |
| 2008-12-10 | $16.40 | $17.79 | 3,535,235 | — | — |
| 2008-12-09 | $15.72 | $17.05 | 6,203,931 | — | — |
| 2008-12-08 | $16.20 | $17.58 | 6,208,437 | — | — |
| 2008-12-05 | $14.78 | $16.04 | 9,747,426 | — | — |
| 2008-12-04 | $14.94 | $16.21 | 4,948,213 | — | — |
| 2008-12-03 | $15.29 | $16.58 | 3,321,979 | — | — |
| 2008-12-02 | $14.91 | $16.17 | 4,839,869 | — | — |
| 2008-12-01 | $13.98 | $15.17 | 4,299,221 | — | — |
| 2008-11-28 | $15.65 | $16.98 | 1,588,045 | — | — |
| 2008-11-26 | $15.47 | $16.78 | 4,812,729 | — | — |
| 2008-11-25 | $13.88 | $14.97 | 5,078,226 | — | — |
| 2008-11-24 | $13.87 | $14.96 | 4,701,596 | — | — |
| 2008-11-21 | $12.04 | $12.99 | 5,685,596 | — | — |
| 2008-11-20 | $11.64 | $12.56 | 6,766,248 | — | — |
| 2008-11-19 | $12.24 | $13.20 | 7,389,494 | — | — |
| 2008-11-18 | $13.96 | $15.06 | 4,738,605 | — | — |
| 2008-11-17 | $14.34 | $15.46 | 4,001,865 | — | — |
| 2008-11-14 | $14.60 | $15.74 | 7,460,722 | — | — |
| 2008-11-13 | $16.30 | $17.57 | 7,555,014 | — | — |
| 2008-11-12 | $15.18 | $16.37 | 5,706,085 | — | — |
| 2008-11-11 | $16.67 | $17.97 | 5,033,708 | — | — |
| 2008-11-10 | $16.38 | $17.66 | 3,847,394 | — | — |
| 2008-11-07 | $17.58 | $18.96 | 4,342,022 | — | — |
| 2008-11-06 | $17.28 | $18.64 | 4,893,075 | — | — |
| 2008-11-05 | $18.44 | $19.88 | 6,054,395 | — | — |
| 2008-11-04 | $19.79 | $21.34 | 3,478,273 | — | — |
| 2008-11-03 | $18.94 | $20.43 | 3,310,287 | — | — |
| 2008-10-31 | $19.46 | $20.98 | 4,132,414 | — | — |
| 2008-10-30 | $18.91 | $20.40 | 5,198,370 | — | — |
| 2008-10-29 | $18.40 | $19.84 | 10,335,702 | — | — |
| 2008-10-28 | $17.06 | $18.40 | 7,401,723 | — | — |
| 2008-10-27 | $15.73 | $16.96 | 6,317,424 | — | — |
| 2008-10-24 | $17.17 | $18.52 | 9,547,257 | — | — |
| 2008-10-23 | $16.96 | $18.29 | 9,304,824 | — | — |
| 2008-10-22 | $16.78 | $18.09 | 8,987,730 | — | — |
| 2008-10-21 | $17.07 | $18.41 | 4,471,821 | — | — |
| 2008-10-20 | $17.94 | $19.34 | 4,726,590 | — | — |
| 2008-10-17 | $17.81 | $19.20 | 6,000,116 | — | — |
| 2008-10-16 | $16.98 | $18.31 | 7,551,903 | — | — |
| 2008-10-15 | $16.59 | $17.89 | 8,166,675 | — | — |
| 2008-10-14 | $17.63 | $19.01 | 7,565,956 | — | — |
| 2008-10-13 | $19.32 | $20.84 | 7,030,135 | — | — |
| 2008-10-10 | $17.49 | $18.86 | 11,764,878 | — | — |
| 2008-10-09 | $16.49 | $17.78 | 8,387,332 | — | — |
| 2008-10-08 | $17.64 | $19.02 | 10,920,974 | — | — |
| 2008-10-07 | $18.04 | $19.45 | 9,741,955 | — | — |
| 2008-10-06 | $20.17 | $21.75 | 10,743,118 | — | — |
| 2008-10-03 | $21.58 | $23.27 | 6,123,156 | — | — |
| 2008-10-02 | $22.13 | $23.86 | 11,262,526 | — | — |
| 2008-10-01 | $23.38 | $25.21 | 10,077,929 | — | — |
| 2008-09-30 | $24.32 | $26.23 | 9,348,484 | — | — |
| 2008-09-29 | $22.76 | $24.55 | 9,515,290 | — | — |
| 2008-09-26 | $24.12 | $26.01 | 4,532,644 | — | — |
| 2008-09-25 | $23.72 | $25.57 | 5,977,052 | — | — |
| 2008-09-24 | $23.86 | $25.73 | 5,687,634 | — | — |
| 2008-09-23 | $24.22 | $26.12 | 4,584,134 | — | — |
| 2008-09-22 | $24.77 | $26.71 | 4,422,583 | — | — |
| 2008-09-19 | $26.26 | $28.32 | 6,397,556 | — | — |
| 2008-09-18 | $25.56 | $27.56 | 8,863,617 | — | — |
| 2008-09-17 | $24.65 | $26.58 | 6,588,499 | — | — |
| 2008-09-16 | $26.01 | $28.05 | 6,031,761 | — | — |
| 2008-09-15 | $25.46 | $27.45 | 5,962,249 | — | — |
| 2008-09-12 | $26.87 | $28.97 | 5,208,453 | — | — |
| 2008-09-11 | $27.20 | $29.33 | 3,820,147 | — | — |
| 2008-09-10 | $26.86 | $28.96 | 3,249,786 | — | — |
| 2008-09-09 | $26.67 | $28.76 | 5,836,634 | — | — |
| 2008-09-08 | $27.68 | $29.76 | 5,747,813 | — | — |
| 2008-09-05 | $26.85 | $28.87 | 4,176,610 | — | — |
| 2008-09-04 | $26.47 | $28.46 | 3,896,095 | — | — |
| 2008-09-03 | $27.05 | $29.09 | 3,755,677 | — | — |
| 2008-09-02 | $27.12 | $29.16 | 5,771,628 | — | — |
| 2008-08-29 | $26.30 | $28.27 | 2,925,504 | — | — |
| 2008-08-28 | $26.33 | $28.30 | 3,397,713 | — | — |
| 2008-08-27 | $25.66 | $27.59 | 2,375,095 | — | — |
| 2008-08-26 | $25.31 | $27.21 | 2,017,452 | — | — |
| 2008-08-25 | $25.24 | $27.13 | 2,538,684 | — | — |
| 2008-08-22 | $25.86 | $27.80 | 2,804,180 | — | — |
| 2008-08-21 | $25.13 | $27.02 | 2,899,115 | — | — |
| 2008-08-20 | $25.17 | $27.06 | 3,674,687 | — | — |
| 2008-08-19 | $25.56 | $27.48 | 3,344,077 | — | — |
| 2008-08-18 | $26.35 | $28.33 | 2,654,859 | — | — |
| 2008-08-15 | $27.15 | $29.19 | 2,562,713 | — | — |
| 2008-08-14 | $27.08 | $29.12 | 2,200,457 | — | — |
| 2008-08-13 | $26.20 | $28.17 | 4,377,636 | — | — |
| 2008-08-12 | $26.47 | $28.46 | 4,354,466 | — | — |
| 2008-08-11 | $26.85 | $28.87 | 5,297,810 | — | — |
| 2008-08-08 | $26.35 | $28.33 | 4,712,967 | — | — |
| 2008-08-07 | $25.42 | $27.33 | 4,307,374 | — | — |
| 2008-08-06 | $26.00 | $27.95 | 4,319,710 | — | — |
| 2008-08-05 | $25.37 | $27.28 | 6,594,613 | — | — |
| 2008-08-04 | $24.72 | $26.58 | 3,073,753 | — | — |
| 2008-08-01 | $24.94 | $26.81 | 3,855,976 | — | — |
| 2008-07-31 | $24.15 | $25.97 | 4,040,804 | — | — |
| 2008-07-30 | $24.82 | $26.68 | 2,741,963 | — | — |
| 2008-07-29 | $24.68 | $26.53 | 3,835,058 | — | — |
| 2008-07-28 | $23.76 | $25.55 | 5,457,001 | — | — |
| 2008-07-25 | $24.35 | $26.18 | 4,409,282 | — | — |
| 2008-07-24 | $24.29 | $26.12 | 5,720,459 | — | — |
| 2008-07-23 | $26.61 | $28.62 | 6,326,435 | — | — |
| 2008-07-22 | $25.92 | $27.87 | 6,265,827 | — | — |
| 2008-07-21 | $24.76 | $26.62 | 5,333,102 | — | — |
| 2008-07-18 | $24.55 | $26.39 | 4,482,548 | — | — |
| 2008-07-17 | $24.55 | $26.39 | 9,528,914 | — | — |
| 2008-07-16 | $22.94 | $24.67 | 9,210,854 | — | — |
| 2008-07-15 | $21.48 | $23.09 | 18,671,651 | — | — |
| 2008-07-14 | $20.93 | $22.50 | 9,241,427 | — | — |
| 2008-07-11 | $22.12 | $23.78 | 8,390,765 | — | — |
| 2008-07-10 | $22.44 | $24.12 | 12,022,436 | — | — |
| 2008-07-09 | $24.18 | $26.00 | 6,725,485 | — | — |
| 2008-07-08 | $25.10 | $26.99 | 6,624,006 | — | — |
| 2008-07-07 | $24.17 | $25.99 | 4,477,935 | — | — |
| 2008-07-03 | $23.82 | $25.61 | 3,111,513 | — | — |
| 2008-07-02 | $23.57 | $25.34 | 5,602,461 | — | — |
| 2008-07-01 | $24.12 | $25.93 | 9,296,671 | — | — |
| 2008-06-30 | $24.46 | $26.30 | 3,853,509 | — | — |
| 2008-06-27 | $24.88 | $26.75 | 5,041,861 | — | — |
| 2008-06-26 | $24.91 | $26.78 | 3,979,767 | — | — |
| 2008-06-25 | $26.26 | $28.23 | 7,542,892 | — | — |
| 2008-06-24 | $25.31 | $27.21 | 7,038,073 | — | — |
| 2008-06-23 | $25.33 | $27.14 | 3,528,155 | — | — |
| 2008-06-20 | $25.59 | $27.42 | 5,864,417 | — | — |
| 2008-06-19 | $26.96 | $28.89 | 4,265,431 | — | — |
| 2008-06-18 | $26.49 | $28.39 | 3,029,879 | — | — |
| 2008-06-17 | $27.17 | $29.12 | 3,012,072 | — | — |
| 2008-06-16 | $27.78 | $29.77 | 2,770,175 | — | — |
| 2008-06-13 | $27.63 | $29.61 | 3,946,620 | — | — |
| 2008-06-12 | $27.20 | $29.15 | 5,980,592 | — | — |
| 2008-06-11 | $26.44 | $28.33 | 4,622,966 | — | — |
| 2008-06-10 | $27.74 | $29.73 | 4,456,266 | — | — |
| 2008-06-09 | $27.55 | $29.52 | 3,514,746 | — | — |
| 2008-06-06 | $27.90 | $29.90 | 8,386,689 | — | — |
| 2008-06-05 | $29.08 | $31.16 | 7,051,697 | — | — |
| 2008-06-04 | $29.02 | $31.10 | 7,062,746 | — | — |
| 2008-06-03 | $29.97 | $32.12 | 5,882,224 | — | — |
| 2008-06-02 | $30.01 | $32.16 | 5,850,794 | — | — |
| 2008-05-30 | $30.68 | $32.88 | 4,097,336 | — | — |
| 2008-05-29 | $31.17 | $33.41 | 4,609,557 | — | — |
| 2008-05-28 | $31.83 | $34.11 | 3,416,378 | — | — |
| 2008-05-27 | $31.37 | $33.62 | 2,314,379 | — | — |
| 2008-05-23 | $31.32 | $33.57 | 3,336,997 | — | — |
| 2008-05-22 | $31.51 | $33.77 | 1,939,251 | — | — |
| 2008-05-21 | $31.81 | $34.09 | 2,636,944 | — | — |
| 2008-05-20 | $32.88 | $35.24 | 1,767,295 | — | — |
| 2008-05-19 | $33.35 | $35.75 | 1,534,946 | — | — |
| 2008-05-16 | $33.39 | $35.79 | 1,842,493 | — | — |
| 2008-05-15 | $33.48 | $35.88 | 2,973,240 | — | — |
| 2008-05-14 | $33.56 | $35.97 | 2,371,340 | — | — |
| 2008-05-13 | $33.76 | $36.18 | 1,803,982 | — | — |
| 2008-05-12 | $34.31 | $36.76 | 2,270,613 | — | — |
| 2008-05-09 | $33.44 | $35.84 | 1,824,686 | — | — |
| 2008-05-08 | $33.15 | $35.53 | 1,988,811 | — | — |
| 2008-05-07 | $32.93 | $35.29 | 2,369,946 | — | — |
| 2008-05-06 | $34.00 | $36.43 | 1,924,341 | — | — |
| 2008-05-05 | $33.73 | $36.15 | 2,142,745 | — | — |
| 2008-05-02 | $34.29 | $36.74 | 5,152,243 | — | — |
| 2008-05-01 | $33.47 | $35.87 | 2,336,906 | — | — |
| 2008-04-30 | $31.97 | $34.27 | 2,746,683 | — | — |
| 2008-04-29 | $32.51 | $34.84 | 1,754,316 | — | — |
| 2008-04-28 | $32.48 | $34.81 | 1,936,891 | — | — |
| 2008-04-25 | $32.55 | $34.89 | 2,501,782 | — | — |
| 2008-04-24 | $31.86 | $34.15 | 3,821,113 | — | — |
| 2008-04-23 | $30.63 | $32.83 | 2,264,820 | — | — |
| 2008-04-22 | $30.18 | $32.34 | 2,751,188 | — | — |
| 2008-04-21 | $30.35 | $32.53 | 2,739,818 | — | — |
| 2008-04-18 | $31.19 | $33.43 | 3,050,690 | — | — |
| 2008-04-17 | $31.19 | $33.43 | 4,827,318 | — | — |
| 2008-04-16 | $30.29 | $32.46 | 6,736,641 | — | — |
| 2008-04-15 | $29.67 | $31.80 | 5,773,773 | — | — |
| 2008-04-14 | $30.70 | $32.90 | 2,473,570 | — | — |
| 2008-04-11 | $31.12 | $33.35 | 1,928,417 | — | — |
| 2008-04-10 | $31.84 | $34.12 | 2,442,140 | — | — |
| 2008-04-09 | $31.78 | $34.06 | 2,510,471 | — | — |
| 2008-04-08 | $32.79 | $35.14 | 1,439,045 | — | — |
| 2008-04-07 | $33.08 | $35.45 | 2,387,968 | — | — |
| 2008-04-04 | $33.60 | $36.01 | 6,368,915 | — | — |
| 2008-04-03 | $33.55 | $35.96 | 3,428,071 | — | — |
| 2008-04-02 | $34.16 | $36.60 | 3,717,918 | — | — |
| 2008-04-01 | $34.09 | $36.53 | 2,601,867 | — | — |
| 2008-03-31 | $32.03 | $34.25 | 3,111,298 | — | — |
| 2008-03-28 | $32.12 | $34.35 | 1,930,241 | — | — |
| 2008-03-27 | $32.66 | $34.92 | 1,890,550 | — | — |
| 2008-03-26 | $33.38 | $35.70 | 2,339,588 | — | — |
| 2008-03-25 | $33.48 | $35.80 | 2,411,460 | — | — |
| 2008-03-24 | $33.64 | $35.98 | 2,826,064 | — | — |
| 2008-03-20 | $31.99 | $34.21 | 3,559,156 | — | — |
| 2008-03-19 | $30.98 | $33.13 | 3,320,477 | — | — |
| 2008-03-18 | $30.68 | $32.81 | 3,513,566 | — | — |
| 2008-03-17 | $29.63 | $31.68 | 4,001,650 | — | — |
| 2008-03-14 | $30.67 | $32.80 | 3,709,872 | — | — |
| 2008-03-13 | $30.94 | $33.09 | 3,570,634 | — | — |
| 2008-03-12 | $31.07 | $33.23 | 2,552,844 | — | — |
| 2008-03-11 | $31.85 | $34.06 | 2,703,989 | — | — |
| 2008-03-10 | $30.40 | $32.51 | 2,873,370 | — | — |
| 2008-03-07 | $31.19 | $33.35 | 3,207,950 | — | — |
| 2008-03-06 | $31.26 | $33.42 | 3,454,459 | — | — |
| 2008-03-05 | $32.54 | $34.80 | 3,265,769 | — | — |
| 2008-03-04 | $33.04 | $35.33 | 4,920,322 | — | — |
| 2008-03-03 | $31.89 | $34.10 | 2,083,424 | — | — |
| 2008-02-29 | $31.79 | $33.99 | 3,358,988 | — | — |
| 2008-02-28 | $32.58 | $34.84 | 2,513,582 | — | — |
| 2008-02-27 | $33.85 | $36.20 | 2,930,224 | — | — |
| 2008-02-26 | $33.99 | $36.35 | 2,654,644 | — | — |
| 2008-02-25 | $33.12 | $35.42 | 2,639,733 | — | — |
| 2008-02-22 | $32.84 | $35.12 | 2,736,170 | — | — |
| 2008-02-21 | $33.09 | $35.39 | 2,826,171 | — | — |
| 2008-02-20 | $33.30 | $35.61 | 2,813,406 | — | — |
| 2008-02-19 | $32.90 | $35.18 | 3,068,711 | — | — |
| 2008-02-15 | $33.12 | $35.42 | 4,408,745 | — | — |
| 2008-02-14 | $32.74 | $35.01 | 4,129,732 | — | — |
| 2008-02-13 | $32.53 | $34.79 | 5,915,693 | — | — |
| 2008-02-12 | $33.30 | $35.61 | 3,425,496 | — | — |
| 2008-02-11 | $32.88 | $35.16 | 2,033,007 | — | — |
| 2008-02-08 | $32.27 | $34.51 | 2,354,499 | — | — |
| 2008-02-07 | $32.71 | $34.98 | 3,673,507 | — | — |
| 2008-02-06 | $32.52 | $34.78 | 2,441,389 | — | — |
| 2008-02-05 | $33.37 | $35.69 | 4,023,319 | — | — |
| 2008-02-04 | $33.17 | $35.47 | 2,396,549 | — | — |
| 2008-02-01 | $34.79 | $37.20 | 3,014,218 | — | — |
| 2008-01-31 | $33.52 | $35.85 | 5,518,575 | — | — |
| 2008-01-30 | $32.19 | $34.42 | 2,605,728 | — | — |
| 2008-01-29 | $32.47 | $34.72 | 3,181,668 | — | — |
| 2008-01-28 | $32.46 | $34.71 | 2,560,460 | — | — |
| 2008-01-25 | $31.65 | $33.84 | 3,139,832 | — | — |
| 2008-01-24 | $32.95 | $35.24 | 3,172,657 | — | — |
| 2008-01-23 | $32.68 | $34.95 | 4,268,649 | — | — |
| 2008-01-22 | $30.76 | $32.90 | 4,062,259 | — | — |
| 2008-01-18 | $30.46 | $32.58 | 4,042,950 | — | — |
| 2008-01-17 | $30.16 | $32.25 | 3,759,324 | — | — |
| 2008-01-16 | $30.63 | $32.76 | 5,128,000 | — | — |
| 2008-01-15 | $29.71 | $31.77 | 3,803,842 | — | — |
| 2008-01-14 | $31.01 | $33.16 | 2,715,681 | — | — |
| 2008-01-11 | $30.63 | $32.76 | 2,924,861 | — | — |
| 2008-01-10 | $31.87 | $34.08 | 4,584,134 | — | — |
| 2008-01-09 | $31.15 | $33.31 | 5,357,024 | — | — |
| 2008-01-08 | $29.64 | $31.70 | 4,533,287 | — | — |
| 2008-01-07 | $29.95 | $32.03 | 3,235,840 | — | — |
| 2008-01-04 | $29.51 | $31.56 | 4,390,724 | — | — |
| 2008-01-03 | $30.80 | $32.94 | 4,383,322 | — | — |
| 2008-01-02 | $30.79 | $32.93 | 3,481,706 | — | — |