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
- 1976-06-17 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 | $16.00 | $22.81 | 2,722,400 | — | — |
| 2008-12-30 | $15.98 | $22.78 | 2,497,800 | — | — |
| 2008-12-29 | $15.73 | $22.42 | 3,133,400 | — | — |
| 2008-12-26 | $15.46 | $22.04 | 1,165,800 | — | — |
| 2008-12-24 | $15.20 | $21.67 | 1,216,000 | — | — |
| 2008-12-23 | $15.15 | $21.60 | 3,450,800 | — | — |
| 2008-12-22 | $14.97 | $21.34 | 3,749,600 | — | — |
| 2008-12-19 | $14.97 | $21.34 | 3,592,600 | — | — |
| 2008-12-18 | $14.99 | $21.37 | 4,505,000 | — | — |
| 2008-12-17 | $14.89 | $21.23 | 3,443,200 | — | — |
| 2008-12-16 | $15.05 | $21.45 | 3,558,100 | — | — |
| 2008-12-15 | $14.53 | $20.71 | 3,015,900 | — | — |
| 2008-12-12 | $14.60 | $20.81 | 4,206,500 | — | — |
| 2008-12-11 | $14.38 | $20.50 | 2,698,200 | — | — |
| 2008-12-10 | $14.96 | $21.33 | 2,263,300 | — | — |
| 2008-12-09 | $14.95 | $21.31 | 4,590,500 | — | — |
| 2008-12-08 | $15.26 | $21.75 | 4,512,600 | — | — |
| 2008-12-05 | $14.61 | $20.83 | 4,165,600 | — | — |
| 2008-12-04 | $13.86 | $19.76 | 4,718,700 | — | — |
| 2008-12-03 | $13.20 | $18.82 | 4,186,300 | — | — |
| 2008-12-02 | $13.42 | $18.06 | 9,317,100 | — | — |
| 2008-12-01 | $12.59 | $16.94 | 3,759,800 | — | — |
| 2008-11-28 | $13.67 | $18.40 | 1,707,700 | — | — |
| 2008-11-26 | $13.47 | $18.13 | 3,271,300 | — | — |
| 2008-11-25 | $13.04 | $17.55 | 5,118,700 | — | — |
| 2008-11-24 | $12.25 | $16.49 | 5,361,100 | — | — |
| 2008-11-21 | $11.75 | $15.81 | 6,130,200 | — | — |
| 2008-11-20 | $11.42 | $15.37 | 5,773,700 | — | — |
| 2008-11-19 | $11.51 | $15.49 | 6,503,600 | — | — |
| 2008-11-18 | $12.77 | $17.19 | 5,552,600 | — | — |
| 2008-11-17 | $13.39 | $18.02 | 2,469,200 | — | — |
| 2008-11-14 | $13.91 | $18.72 | 3,576,100 | — | — |
| 2008-11-13 | $14.96 | $20.13 | 5,385,700 | — | — |
| 2008-11-12 | $14.00 | $18.84 | 3,603,900 | — | — |
| 2008-11-11 | $14.62 | $19.68 | 3,342,300 | — | — |
| 2008-11-10 | $14.81 | $19.93 | 2,914,500 | — | — |
| 2008-11-07 | $14.89 | $20.04 | 3,368,000 | — | — |
| 2008-11-06 | $14.52 | $19.54 | 3,454,700 | — | — |
| 2008-11-05 | $14.98 | $20.16 | 3,354,900 | — | — |
| 2008-11-04 | $15.35 | $20.66 | 3,206,800 | — | — |
| 2008-11-03 | $15.05 | $20.26 | 2,907,800 | — | — |
| 2008-10-31 | $15.01 | $20.20 | 5,135,600 | — | — |
| 2008-10-30 | $13.91 | $18.72 | 4,900,500 | — | — |
| 2008-10-29 | $14.36 | $19.33 | 4,427,200 | — | — |
| 2008-10-28 | $14.01 | $18.86 | 5,699,000 | — | — |
| 2008-10-27 | $12.66 | $17.04 | 4,483,100 | — | — |
| 2008-10-24 | $13.07 | $17.59 | 5,581,000 | — | — |
| 2008-10-23 | $13.33 | $17.94 | 4,984,000 | — | — |
| 2008-10-22 | $13.60 | $18.30 | 4,869,900 | — | — |
| 2008-10-21 | $13.95 | $18.77 | 3,106,600 | — | — |
| 2008-10-20 | $14.16 | $19.06 | 4,630,000 | — | — |
| 2008-10-17 | $14.45 | $19.45 | 4,746,500 | — | — |
| 2008-10-16 | $14.46 | $19.46 | 4,245,500 | — | — |
| 2008-10-15 | $13.85 | $18.64 | 3,457,900 | — | — |
| 2008-10-14 | $14.78 | $19.89 | 4,439,400 | — | — |
| 2008-10-13 | $14.78 | $19.89 | 3,369,800 | — | — |
| 2008-10-10 | $13.98 | $18.82 | 6,329,500 | — | — |
| 2008-10-09 | $14.26 | $19.19 | 6,705,600 | — | — |
| 2008-10-08 | $16.12 | $21.70 | 5,560,900 | — | — |
| 2008-10-07 | $16.52 | $22.23 | 5,348,500 | — | — |
| 2008-10-06 | $16.96 | $22.83 | 8,105,400 | — | — |
| 2008-10-03 | $17.53 | $23.59 | 3,727,700 | — | — |
| 2008-10-02 | $17.85 | $24.02 | 3,706,700 | — | — |
| 2008-10-01 | $18.14 | $24.41 | 3,853,200 | — | — |
| 2008-09-30 | $18.04 | $24.28 | 3,519,600 | — | — |
| 2008-09-29 | $18.03 | $24.27 | 5,806,400 | — | — |
| 2008-09-26 | $18.76 | $25.25 | 2,104,100 | — | — |
| 2008-09-25 | $18.32 | $24.66 | 3,081,800 | — | — |
| 2008-09-24 | $18.27 | $24.59 | 2,245,600 | — | — |
| 2008-09-23 | $18.34 | $24.68 | 2,713,200 | — | — |
| 2008-09-22 | $18.55 | $24.97 | 4,054,000 | — | — |
| 2008-09-19 | $18.32 | $24.66 | 5,811,800 | — | — |
| 2008-09-18 | $18.71 | $25.18 | 6,466,300 | — | — |
| 2008-09-17 | $18.62 | $25.06 | 5,954,700 | — | — |
| 2008-09-16 | $19.22 | $25.87 | 5,270,600 | — | — |
| 2008-09-15 | $19.49 | $26.23 | 6,001,000 | — | — |
| 2008-09-12 | $19.39 | $26.10 | 4,599,000 | — | — |
| 2008-09-11 | $19.40 | $26.11 | 4,894,800 | — | — |
| 2008-09-10 | $19.32 | $26.00 | 4,042,700 | — | — |
| 2008-09-09 | $19.20 | $25.84 | 5,663,000 | — | — |
| 2008-09-08 | $19.54 | $26.30 | 4,555,800 | — | — |
| 2008-09-05 | $19.03 | $25.61 | 5,402,400 | — | — |
| 2008-09-04 | $18.96 | $25.52 | 5,627,100 | — | — |
| 2008-09-03 | $19.61 | $26.39 | 5,744,100 | — | — |
| 2008-09-02 | $19.49 | $26.23 | 6,415,600 | — | — |
| 2008-08-29 | $19.33 | $26.02 | 4,474,900 | — | — |
| 2008-08-28 | $19.71 | $26.53 | 3,619,300 | — | — |
| 2008-08-27 | $19.65 | $26.45 | 3,525,500 | — | — |
| 2008-08-26 | $20.24 | $27.24 | 2,959,500 | — | — |
| 2008-08-25 | $20.14 | $27.11 | 3,188,600 | — | — |
| 2008-08-22 | $21.07 | $28.36 | 2,835,700 | — | — |
| 2008-08-21 | $20.75 | $27.93 | 3,850,200 | — | — |
| 2008-08-20 | $20.53 | $27.63 | 2,844,900 | — | — |
| 2008-08-19 | $20.55 | $27.66 | 2,679,300 | — | — |
| 2008-08-18 | $21.08 | $28.37 | 2,501,600 | — | — |
| 2008-08-15 | $21.79 | $29.33 | 2,525,700 | — | — |
| 2008-08-14 | $21.50 | $28.94 | 2,805,100 | — | — |
| 2008-08-13 | $21.07 | $28.36 | 2,034,400 | — | — |
| 2008-08-12 | $21.47 | $28.90 | 3,377,100 | — | — |
| 2008-08-11 | $21.52 | $28.96 | 3,475,800 | — | — |
| 2008-08-08 | $21.50 | $28.94 | 3,107,700 | — | — |
| 2008-08-07 | $20.70 | $27.86 | 2,308,800 | — | — |
| 2008-08-06 | $20.79 | $27.98 | 2,545,800 | — | — |
| 2008-08-05 | $20.99 | $28.25 | 3,734,500 | — | — |
| 2008-08-04 | $20.44 | $27.51 | 2,373,400 | — | — |
| 2008-08-01 | $20.48 | $27.56 | 3,601,000 | — | — |
| 2008-07-31 | $20.05 | $26.98 | 3,828,100 | — | — |
| 2008-07-30 | $20.46 | $27.54 | 3,201,200 | — | — |
| 2008-07-29 | $20.71 | $27.87 | 3,267,500 | — | — |
| 2008-07-28 | $20.19 | $27.17 | 2,849,600 | — | — |
| 2008-07-25 | $20.81 | $28.01 | 2,716,300 | — | — |
| 2008-07-24 | $20.73 | $27.90 | 4,189,200 | — | — |
| 2008-07-23 | $21.19 | $28.52 | 4,058,100 | — | — |
| 2008-07-22 | $21.04 | $28.32 | 6,487,900 | — | — |
| 2008-07-21 | $20.44 | $27.51 | 4,399,700 | — | — |
| 2008-07-18 | $20.66 | $27.81 | 12,739,100 | — | — |
| 2008-07-17 | $18.28 | $24.60 | 4,854,400 | — | — |
| 2008-07-16 | $17.70 | $23.82 | 3,976,400 | — | — |
| 2008-07-15 | $17.28 | $23.26 | 3,884,400 | — | — |
| 2008-07-14 | $17.14 | $23.07 | 3,879,000 | — | — |
| 2008-07-11 | $17.25 | $23.22 | 4,256,800 | — | — |
| 2008-07-10 | $17.41 | $23.43 | 3,716,700 | — | — |
| 2008-07-09 | $17.83 | $24.00 | 5,140,800 | — | — |
| 2008-07-08 | $17.84 | $24.01 | 3,165,400 | — | — |
| 2008-07-07 | $17.17 | $23.11 | 3,480,800 | — | — |
| 2008-07-03 | $17.22 | $23.18 | 2,222,100 | — | — |
| 2008-07-02 | $17.14 | $23.07 | 4,511,100 | — | — |
| 2008-07-01 | $16.98 | $22.85 | 5,653,500 | — | — |
| 2008-06-30 | $17.12 | $23.04 | 6,809,200 | — | — |
| 2008-06-27 | $17.72 | $23.85 | 4,625,400 | — | — |
| 2008-06-26 | $17.97 | $24.19 | 2,376,400 | — | — |
| 2008-06-25 | $18.51 | $24.91 | 4,524,000 | — | — |
| 2008-06-24 | $18.40 | $24.76 | 3,532,700 | — | — |
| 2008-06-23 | $18.35 | $24.70 | 2,628,400 | — | — |
| 2008-06-20 | $18.80 | $25.30 | 4,081,100 | — | — |
| 2008-06-19 | $19.27 | $25.93 | 2,823,900 | — | — |
| 2008-06-18 | $19.10 | $25.71 | 4,350,700 | — | — |
| 2008-06-17 | $19.86 | $26.73 | 3,470,500 | — | — |
| 2008-06-16 | $20.49 | $27.58 | 2,108,600 | — | — |
| 2008-06-13 | $20.36 | $27.40 | 2,210,600 | — | — |
| 2008-06-12 | $19.78 | $26.62 | 1,807,100 | — | — |
| 2008-06-11 | $19.60 | $26.38 | 2,519,900 | — | — |
| 2008-06-10 | $20.29 | $27.31 | 2,857,200 | — | — |
| 2008-06-09 | $20.08 | $27.02 | 3,281,100 | — | — |
| 2008-06-06 | $19.85 | $26.72 | 4,031,500 | — | — |
| 2008-06-05 | $20.37 | $27.42 | 2,618,200 | — | — |
| 2008-06-04 | $20.04 | $26.97 | 3,619,200 | — | — |
| 2008-06-03 | $19.72 | $26.54 | 2,797,800 | — | — |
| 2008-06-02 | $19.92 | $26.81 | 2,158,300 | — | — |
| 2008-05-30 | $20.14 | $27.11 | 2,525,300 | — | — |
| 2008-05-29 | $20.41 | $27.47 | 3,861,100 | — | — |
| 2008-05-28 | $20.25 | $27.25 | 3,818,300 | — | — |
| 2008-05-27 | $20.10 | $27.05 | 3,445,000 | — | — |
| 2008-05-23 | $19.86 | $26.73 | 3,122,800 | — | — |
| 2008-05-22 | $19.77 | $26.61 | 2,541,000 | — | — |
| 2008-05-21 | $19.65 | $26.45 | 2,756,100 | — | — |
| 2008-05-20 | $20.09 | $27.04 | 4,518,200 | — | — |
| 2008-05-19 | $20.25 | $27.25 | 4,111,500 | — | — |
| 2008-05-16 | $19.94 | $26.84 | 3,042,500 | — | — |
| 2008-05-15 | $20.23 | $27.23 | 2,521,000 | — | — |
| 2008-05-14 | $19.96 | $26.86 | 2,263,000 | — | — |
| 2008-05-13 | $19.85 | $26.72 | 3,353,300 | — | — |
| 2008-05-12 | $19.34 | $26.03 | 3,205,100 | — | — |
| 2008-05-09 | $19.05 | $25.64 | 3,683,900 | — | — |
| 2008-05-08 | $18.76 | $25.25 | 2,284,300 | — | — |
| 2008-05-07 | $18.94 | $25.49 | 3,165,800 | — | — |
| 2008-05-06 | $18.99 | $25.56 | 3,006,400 | — | — |
| 2008-05-05 | $18.89 | $25.42 | 3,421,200 | — | — |
| 2008-05-02 | $19.13 | $25.75 | 3,268,300 | — | — |
| 2008-05-01 | $19.15 | $25.77 | 3,705,100 | — | — |
| 2008-04-30 | $18.75 | $25.24 | 4,921,100 | — | — |
| 2008-04-29 | $19.09 | $25.69 | 3,465,600 | — | — |
| 2008-04-28 | $19.12 | $25.73 | 2,905,100 | — | — |
| 2008-04-25 | $19.26 | $25.92 | 3,203,600 | — | — |
| 2008-04-24 | $19.21 | $25.85 | 4,087,500 | — | — |
| 2008-04-23 | $19.06 | $25.65 | 6,433,300 | — | — |
| 2008-04-22 | $19.03 | $25.61 | 5,444,500 | — | — |
| 2008-04-21 | $20.00 | $26.92 | 7,287,500 | — | — |
| 2008-04-18 | $21.78 | $29.31 | 3,126,500 | — | — |
| 2008-04-17 | $20.98 | $28.24 | 2,701,300 | — | — |
| 2008-04-16 | $20.83 | $28.03 | 2,280,000 | — | — |
| 2008-04-15 | $20.92 | $28.16 | 2,147,300 | — | — |
| 2008-04-14 | $20.87 | $28.09 | 1,532,700 | — | — |
| 2008-04-11 | $21.01 | $28.28 | 1,685,800 | — | — |
| 2008-04-10 | $21.32 | $28.69 | 1,963,500 | — | — |
| 2008-04-09 | $20.74 | $27.91 | 1,544,800 | — | — |
| 2008-04-08 | $21.29 | $28.65 | 2,940,800 | — | — |
| 2008-04-07 | $21.80 | $29.34 | 3,185,100 | — | — |
| 2008-04-04 | $21.64 | $29.12 | 3,071,600 | — | — |
| 2008-04-03 | $21.30 | $28.67 | 2,879,700 | — | — |
| 2008-04-02 | $20.74 | $27.91 | 3,155,700 | — | — |
| 2008-04-01 | $21.20 | $28.53 | 3,451,800 | — | — |
| 2008-03-31 | $19.90 | $26.78 | 5,409,000 | — | — |
| 2008-03-28 | $20.28 | $27.29 | 2,073,400 | — | — |
| 2008-03-27 | $20.31 | $27.33 | 4,527,400 | — | — |
| 2008-03-26 | $21.25 | $28.60 | 2,682,700 | — | — |
| 2008-03-25 | $21.58 | $29.04 | 3,817,300 | — | — |
| 2008-03-24 | $21.89 | $29.46 | 4,141,700 | — | — |
| 2008-03-20 | $21.38 | $28.77 | 4,446,200 | — | — |
| 2008-03-19 | $20.37 | $27.42 | 2,988,200 | — | — |
| 2008-03-18 | $20.09 | $27.04 | 2,593,800 | — | — |
| 2008-03-17 | $19.66 | $26.46 | 3,212,000 | — | — |
| 2008-03-14 | $19.81 | $26.66 | 2,776,500 | — | — |
| 2008-03-13 | $20.28 | $27.29 | 3,444,800 | — | — |
| 2008-03-12 | $20.27 | $27.28 | 3,255,100 | — | — |
| 2008-03-11 | $20.18 | $27.16 | 3,329,500 | — | — |
| 2008-03-10 | $19.15 | $25.77 | 2,365,300 | — | — |
| 2008-03-07 | $19.38 | $26.08 | 2,837,600 | — | — |
| 2008-03-06 | $19.21 | $25.85 | 2,687,600 | — | — |
| 2008-03-05 | $19.73 | $26.55 | 3,532,900 | — | — |
| 2008-03-04 | $19.74 | $26.57 | 4,394,000 | — | — |
| 2008-03-03 | $19.39 | $26.10 | 3,877,300 | — | — |
| 2008-02-29 | $19.32 | $26.00 | 3,530,700 | — | — |
| 2008-02-28 | $20.20 | $27.19 | 1,741,000 | — | — |
| 2008-02-27 | $20.64 | $27.78 | 2,544,000 | — | — |
| 2008-02-26 | $20.96 | $28.21 | 3,292,600 | — | — |
| 2008-02-25 | $21.12 | $28.42 | 2,366,200 | — | — |
| 2008-02-22 | $20.65 | $27.79 | 2,768,400 | — | — |
| 2008-02-21 | $20.48 | $27.56 | 1,993,200 | — | — |
| 2008-02-20 | $20.91 | $28.14 | 3,059,700 | — | — |
| 2008-02-19 | $20.45 | $27.52 | 2,982,500 | — | — |
| 2008-02-15 | $20.80 | $27.99 | 3,779,300 | — | — |
| 2008-02-14 | $21.10 | $28.40 | 2,196,500 | — | — |
| 2008-02-13 | $21.65 | $29.14 | 3,809,100 | — | — |
| 2008-02-12 | $21.21 | $28.55 | 3,984,600 | — | — |
| 2008-02-11 | $20.68 | $27.83 | 4,519,100 | — | — |
| 2008-02-08 | $20.64 | $27.78 | 2,495,000 | — | — |
| 2008-02-07 | $21.08 | $28.37 | 3,138,300 | — | — |
| 2008-02-06 | $20.76 | $27.94 | 3,204,700 | — | — |
| 2008-02-05 | $20.60 | $27.72 | 3,520,700 | — | — |
| 2008-02-04 | $21.45 | $28.87 | 3,405,200 | — | — |
| 2008-02-01 | $21.32 | $28.69 | 3,653,900 | — | — |
| 2008-01-31 | $21.01 | $28.28 | 7,359,600 | — | — |
| 2008-01-30 | $18.94 | $25.49 | 2,833,500 | — | — |
| 2008-01-29 | $19.07 | $25.67 | 3,027,300 | — | — |
| 2008-01-28 | $19.31 | $25.99 | 2,557,600 | — | — |
| 2008-01-25 | $19.02 | $25.60 | 3,373,300 | — | — |
| 2008-01-24 | $19.09 | $25.69 | 5,242,000 | — | — |
| 2008-01-23 | $18.78 | $25.28 | 6,503,200 | — | — |
| 2008-01-22 | $18.03 | $24.27 | 6,174,700 | — | — |
| 2008-01-18 | $17.71 | $23.84 | 4,757,100 | — | — |
| 2008-01-17 | $17.39 | $23.40 | 5,580,500 | — | — |
| 2008-01-16 | $17.99 | $24.21 | 6,721,500 | — | — |
| 2008-01-15 | $16.65 | $22.41 | 3,862,100 | — | — |
| 2008-01-14 | $17.11 | $23.03 | 3,268,300 | — | — |
| 2008-01-11 | $17.00 | $22.88 | 3,211,400 | — | — |
| 2008-01-10 | $17.57 | $23.65 | 3,675,400 | — | — |
| 2008-01-09 | $17.25 | $23.22 | 3,842,400 | — | — |
| 2008-01-08 | $17.36 | $23.36 | 4,494,100 | — | — |
| 2008-01-07 | $17.76 | $23.90 | 2,923,600 | — | — |
| 2008-01-04 | $17.71 | $23.84 | 3,836,500 | — | — |
| 2008-01-03 | $18.16 | $24.44 | 3,984,400 | — | — |
| 2008-01-02 | $18.52 | $24.93 | 3,832,900 | — | — |