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
- 1973-02-21 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 | $15.93 | $25.38 | 1,167,200 | — | — |
| 2008-12-30 | $15.91 | $25.35 | 714,000 | — | — |
| 2008-12-29 | $15.55 | $24.76 | 858,200 | — | — |
| 2008-12-26 | $15.75 | $24.89 | 727,400 | — | — |
| 2008-12-24 | $15.64 | $24.73 | 433,800 | — | — |
| 2008-12-23 | $15.42 | $24.38 | 948,000 | — | — |
| 2008-12-22 | $15.63 | $24.71 | 1,460,200 | — | — |
| 2008-12-19 | $15.75 | $24.90 | 3,290,200 | — | — |
| 2008-12-18 | $15.67 | $24.76 | 2,167,400 | — | — |
| 2008-12-17 | $15.26 | $24.12 | 1,484,000 | — | — |
| 2008-12-16 | $15.40 | $24.34 | 1,928,000 | — | — |
| 2008-12-15 | $14.56 | $23.02 | 1,301,200 | — | — |
| 2008-12-12 | $14.72 | $23.26 | 1,598,200 | — | — |
| 2008-12-11 | $14.44 | $22.82 | 1,428,800 | — | — |
| 2008-12-10 | $14.61 | $23.10 | 1,552,800 | — | — |
| 2008-12-09 | $14.66 | $23.17 | 1,746,600 | — | — |
| 2008-12-08 | $14.95 | $23.63 | 2,068,000 | — | — |
| 2008-12-05 | $14.87 | $23.50 | 1,639,200 | — | — |
| 2008-12-04 | $14.43 | $22.80 | 2,013,600 | — | — |
| 2008-12-03 | $14.50 | $22.92 | 2,605,600 | — | — |
| 2008-12-02 | $14.58 | $23.05 | 2,559,800 | — | — |
| 2008-12-01 | $14.41 | $22.78 | 2,143,200 | — | — |
| 2008-11-28 | $14.89 | $23.53 | 791,600 | — | — |
| 2008-11-26 | $14.86 | $23.49 | 3,729,200 | — | — |
| 2008-11-25 | $15.15 | $23.95 | 2,888,600 | — | — |
| 2008-11-24 | $15.29 | $24.16 | 2,539,200 | — | — |
| 2008-11-21 | $15.14 | $23.93 | 2,496,000 | — | — |
| 2008-11-20 | $14.40 | $22.76 | 2,524,400 | — | — |
| 2008-11-19 | $14.94 | $23.61 | 2,381,000 | — | — |
| 2008-11-18 | $15.41 | $24.36 | 1,782,000 | — | — |
| 2008-11-17 | $15.24 | $24.09 | 1,173,400 | — | — |
| 2008-11-14 | $15.40 | $24.34 | 1,700,600 | — | — |
| 2008-11-13 | $15.95 | $25.22 | 2,778,200 | — | — |
| 2008-11-12 | $15.06 | $23.80 | 2,216,200 | — | — |
| 2008-11-11 | $15.05 | $23.78 | 3,086,200 | — | — |
| 2008-11-10 | $15.50 | $24.50 | 1,724,600 | — | — |
| 2008-11-07 | $15.58 | $24.62 | 3,017,800 | — | — |
| 2008-11-06 | $15.63 | $24.70 | 1,559,200 | — | — |
| 2008-11-05 | $16.13 | $25.50 | 1,716,000 | — | — |
| 2008-11-04 | $16.75 | $26.48 | 3,045,400 | — | — |
| 2008-11-03 | $16.67 | $26.36 | 1,381,400 | — | — |
| 2008-10-31 | $16.83 | $26.61 | 2,191,800 | — | — |
| 2008-10-30 | $16.22 | $25.64 | 1,345,200 | — | — |
| 2008-10-29 | $15.95 | $25.21 | 1,435,600 | — | — |
| 2008-10-28 | $16.08 | $25.43 | 3,069,200 | — | — |
| 2008-10-27 | $15.35 | $24.26 | 2,445,400 | — | — |
| 2008-10-24 | $15.76 | $24.91 | 2,655,400 | — | — |
| 2008-10-23 | $16.90 | $26.71 | 2,954,000 | — | — |
| 2008-10-22 | $16.64 | $26.30 | 2,820,000 | — | — |
| 2008-10-21 | $17.08 | $27.00 | 1,173,800 | — | — |
| 2008-10-20 | $17.27 | $27.30 | 2,600,600 | — | — |
| 2008-10-17 | $17.23 | $27.24 | 1,561,800 | — | — |
| 2008-10-16 | $17.30 | $27.34 | 2,529,800 | — | — |
| 2008-10-15 | $16.95 | $26.79 | 2,110,800 | — | — |
| 2008-10-14 | $17.86 | $28.23 | 2,505,400 | — | — |
| 2008-10-13 | $18.53 | $29.29 | 2,007,400 | — | — |
| 2008-10-10 | $17.13 | $27.08 | 4,423,800 | — | — |
| 2008-10-09 | $17.23 | $27.23 | 3,483,200 | — | — |
| 2008-10-08 | $18.26 | $28.87 | 2,878,600 | — | — |
| 2008-10-07 | $18.50 | $29.25 | 3,788,600 | — | — |
| 2008-10-06 | $18.88 | $29.84 | 2,990,600 | — | — |
| 2008-10-03 | $19.25 | $30.43 | 1,838,600 | — | — |
| 2008-10-02 | $19.33 | $30.57 | 2,367,800 | — | — |
| 2008-10-01 | $19.50 | $30.84 | 2,271,600 | — | — |
| 2008-09-30 | $19.23 | $30.22 | 2,890,000 | — | — |
| 2008-09-29 | $18.90 | $29.71 | 3,621,200 | — | — |
| 2008-09-26 | $19.43 | $30.55 | 1,201,600 | — | — |
| 2008-09-25 | $19.35 | $30.42 | 3,503,000 | — | — |
| 2008-09-24 | $19.25 | $30.26 | 2,267,800 | — | — |
| 2008-09-23 | $19.38 | $30.46 | 1,999,400 | — | — |
| 2008-09-22 | $19.55 | $30.72 | 1,361,000 | — | — |
| 2008-09-19 | $19.99 | $31.42 | 2,538,400 | — | — |
| 2008-09-18 | $19.76 | $31.07 | 3,373,200 | — | — |
| 2008-09-17 | $19.91 | $31.30 | 2,953,000 | — | — |
| 2008-09-16 | $20.42 | $32.10 | 2,669,400 | — | — |
| 2008-09-15 | $20.46 | $32.16 | 1,581,000 | — | — |
| 2008-09-12 | $20.79 | $32.67 | 1,667,200 | — | — |
| 2008-09-11 | $20.33 | $31.96 | 2,846,600 | — | — |
| 2008-09-10 | $20.38 | $32.03 | 2,546,800 | — | — |
| 2008-09-09 | $20.67 | $32.50 | 3,789,000 | — | — |
| 2008-09-08 | $20.42 | $32.09 | 2,314,400 | — | — |
| 2008-09-05 | $20.03 | $31.48 | 1,302,200 | — | — |
| 2008-09-04 | $20.03 | $31.48 | 1,546,800 | — | — |
| 2008-09-03 | $20.25 | $31.83 | 1,462,200 | — | — |
| 2008-09-02 | $20.30 | $31.90 | 1,865,400 | — | — |
| 2008-08-29 | $20.23 | $31.79 | 1,218,400 | — | — |
| 2008-08-28 | $20.50 | $32.21 | 1,979,800 | — | — |
| 2008-08-27 | $20.30 | $31.90 | 1,494,400 | — | — |
| 2008-08-26 | $19.96 | $31.37 | 1,121,000 | — | — |
| 2008-08-25 | $20.01 | $31.45 | 1,097,400 | — | — |
| 2008-08-22 | $20.31 | $31.92 | 1,028,600 | — | — |
| 2008-08-21 | $20.23 | $31.79 | 1,121,000 | — | — |
| 2008-08-20 | $20.28 | $31.88 | 1,224,000 | — | — |
| 2008-08-19 | $20.37 | $32.01 | 1,654,800 | — | — |
| 2008-08-18 | $20.59 | $32.36 | 1,233,800 | — | — |
| 2008-08-15 | $20.76 | $32.64 | 2,011,200 | — | — |
| 2008-08-14 | $20.49 | $32.21 | 1,558,200 | — | — |
| 2008-08-13 | $20.69 | $32.52 | 1,159,000 | — | — |
| 2008-08-12 | $20.83 | $32.74 | 1,966,600 | — | — |
| 2008-08-11 | $20.74 | $32.59 | 2,232,800 | — | — |
| 2008-08-08 | $20.78 | $32.65 | 3,300,800 | — | — |
| 2008-08-07 | $20.39 | $32.05 | 2,316,000 | — | — |
| 2008-08-06 | $20.99 | $32.99 | 2,642,000 | — | — |
| 2008-08-05 | $20.62 | $32.40 | 2,900,800 | — | — |
| 2008-08-04 | $20.29 | $31.89 | 1,986,000 | — | — |
| 2008-08-01 | $19.92 | $31.30 | 2,421,800 | — | — |
| 2008-07-31 | $20.05 | $31.52 | 3,699,800 | — | — |
| 2008-07-30 | $20.48 | $32.18 | 4,105,600 | — | — |
| 2008-07-29 | $19.97 | $31.38 | 2,995,800 | — | — |
| 2008-07-28 | $19.68 | $30.94 | 1,256,200 | — | — |
| 2008-07-25 | $19.66 | $30.90 | 1,197,400 | — | — |
| 2008-07-24 | $19.76 | $31.07 | 2,293,600 | — | — |
| 2008-07-23 | $19.65 | $30.89 | 1,740,400 | — | — |
| 2008-07-22 | $19.63 | $30.86 | 1,838,000 | — | — |
| 2008-07-21 | $19.37 | $30.44 | 1,211,000 | — | — |
| 2008-07-18 | $19.41 | $30.51 | 1,648,600 | — | — |
| 2008-07-17 | $19.53 | $30.69 | 1,969,400 | — | — |
| 2008-07-16 | $19.17 | $30.14 | 1,471,000 | — | — |
| 2008-07-15 | $18.98 | $29.83 | 2,642,000 | — | — |
| 2008-07-14 | $18.46 | $29.01 | 1,540,800 | — | — |
| 2008-07-11 | $18.26 | $28.71 | 1,761,200 | — | — |
| 2008-07-10 | $18.13 | $28.50 | 1,689,600 | — | — |
| 2008-07-09 | $18.25 | $28.69 | 1,095,800 | — | — |
| 2008-07-08 | $18.18 | $28.58 | 1,380,200 | — | — |
| 2008-07-07 | $17.86 | $28.07 | 1,299,600 | — | — |
| 2008-07-03 | $17.75 | $27.89 | 966,800 | — | — |
| 2008-07-02 | $17.75 | $27.90 | 1,776,400 | — | — |
| 2008-07-01 | $17.83 | $27.85 | 1,605,600 | — | — |
| 2008-06-30 | $17.83 | $27.85 | 2,066,600 | — | — |
| 2008-06-27 | $17.94 | $28.02 | 4,699,200 | — | — |
| 2008-06-26 | $18.26 | $28.52 | 3,498,800 | — | — |
| 2008-06-25 | $18.52 | $28.93 | 2,343,200 | — | — |
| 2008-06-24 | $18.57 | $29.00 | 1,559,600 | — | — |
| 2008-06-23 | $18.54 | $28.96 | 1,230,800 | — | — |
| 2008-06-20 | $18.56 | $28.99 | 1,407,600 | — | — |
| 2008-06-19 | $18.71 | $29.22 | 1,313,000 | — | — |
| 2008-06-18 | $18.61 | $29.06 | 1,033,200 | — | — |
| 2008-06-17 | $18.73 | $29.25 | 826,800 | — | — |
| 2008-06-16 | $18.83 | $29.42 | 1,072,800 | — | — |
| 2008-06-13 | $19.00 | $29.67 | 1,203,400 | — | — |
| 2008-06-12 | $18.70 | $29.21 | 978,200 | — | — |
| 2008-06-11 | $18.77 | $29.32 | 845,000 | — | — |
| 2008-06-10 | $19.00 | $29.68 | 1,151,800 | — | — |
| 2008-06-09 | $18.98 | $29.64 | 1,775,400 | — | — |
| 2008-06-06 | $18.88 | $29.49 | 2,173,400 | — | — |
| 2008-06-05 | $19.07 | $29.78 | 1,637,600 | — | — |
| 2008-06-04 | $18.78 | $29.34 | 2,322,400 | — | — |
| 2008-06-03 | $18.78 | $29.34 | 1,376,600 | — | — |
| 2008-06-02 | $18.80 | $29.36 | 1,609,600 | — | — |
| 2008-05-30 | $18.79 | $29.35 | 1,270,800 | — | — |
| 2008-05-29 | $18.77 | $29.32 | 1,204,600 | — | — |
| 2008-05-28 | $18.45 | $28.81 | 1,343,000 | — | — |
| 2008-05-27 | $18.37 | $28.70 | 976,600 | — | — |
| 2008-05-23 | $18.16 | $28.36 | 667,200 | — | — |
| 2008-05-22 | $18.41 | $28.75 | 662,200 | — | — |
| 2008-05-21 | $18.22 | $28.46 | 887,200 | — | — |
| 2008-05-20 | $18.54 | $28.96 | 813,800 | — | — |
| 2008-05-19 | $18.71 | $29.22 | 767,600 | — | — |
| 2008-05-16 | $18.61 | $29.06 | 981,400 | — | — |
| 2008-05-15 | $18.56 | $28.99 | 665,600 | — | — |
| 2008-05-14 | $18.67 | $29.17 | 757,000 | — | — |
| 2008-05-13 | $18.66 | $29.15 | 632,600 | — | — |
| 2008-05-12 | $18.70 | $29.20 | 982,800 | — | — |
| 2008-05-09 | $18.45 | $28.82 | 881,200 | — | — |
| 2008-05-08 | $18.53 | $28.95 | 977,000 | — | — |
| 2008-05-07 | $18.32 | $28.61 | 1,353,600 | — | — |
| 2008-05-06 | $18.36 | $28.68 | 1,703,600 | — | — |
| 2008-05-05 | $18.33 | $28.63 | 1,940,400 | — | — |
| 2008-05-02 | $18.60 | $29.06 | 1,830,400 | — | — |
| 2008-05-01 | $19.00 | $29.68 | 1,074,000 | — | — |
| 2008-04-30 | $18.90 | $29.52 | 912,000 | — | — |
| 2008-04-29 | $18.90 | $29.52 | 1,427,600 | — | — |
| 2008-04-28 | $19.04 | $29.74 | 1,760,200 | — | — |
| 2008-04-25 | $19.00 | $29.68 | 1,368,600 | — | — |
| 2008-04-24 | $18.90 | $29.52 | 1,064,800 | — | — |
| 2008-04-23 | $18.96 | $29.61 | 1,215,200 | — | — |
| 2008-04-22 | $18.74 | $29.27 | 1,301,200 | — | — |
| 2008-04-21 | $18.91 | $29.54 | 688,600 | — | — |
| 2008-04-18 | $19.00 | $29.68 | 1,571,600 | — | — |
| 2008-04-17 | $18.74 | $29.27 | 905,400 | — | — |
| 2008-04-16 | $18.75 | $29.29 | 989,400 | — | — |
| 2008-04-15 | $18.57 | $29.01 | 962,400 | — | — |
| 2008-04-14 | $18.55 | $28.98 | 852,600 | — | — |
| 2008-04-11 | $18.48 | $28.87 | 959,000 | — | — |
| 2008-04-10 | $18.59 | $29.05 | 1,451,600 | — | — |
| 2008-04-09 | $18.90 | $29.34 | 1,610,200 | — | — |
| 2008-04-08 | $18.88 | $29.32 | 1,089,200 | — | — |
| 2008-04-07 | $18.92 | $29.38 | 1,162,200 | — | — |
| 2008-04-04 | $18.90 | $29.34 | 710,800 | — | — |
| 2008-04-03 | $18.87 | $29.31 | 866,400 | — | — |
| 2008-04-02 | $18.80 | $29.19 | 1,530,400 | — | — |
| 2008-04-01 | $18.92 | $29.38 | 1,751,400 | — | — |
| 2008-03-31 | $18.49 | $28.71 | 1,762,600 | — | — |
| 2008-03-28 | $18.43 | $28.63 | 2,196,600 | — | — |
| 2008-03-27 | $18.92 | $29.38 | 3,374,200 | — | — |
| 2008-03-26 | $18.06 | $28.04 | 629,200 | — | — |
| 2008-03-25 | $18.14 | $28.16 | 1,030,600 | — | — |
| 2008-03-24 | $18.14 | $28.16 | 1,701,800 | — | — |
| 2008-03-20 | $18.09 | $28.10 | 2,367,200 | — | — |
| 2008-03-19 | $17.92 | $27.82 | 1,201,400 | — | — |
| 2008-03-18 | $17.83 | $27.70 | 1,578,400 | — | — |
| 2008-03-17 | $17.26 | $26.81 | 1,804,400 | — | — |
| 2008-03-14 | $17.39 | $27.00 | 1,811,600 | — | — |
| 2008-03-13 | $17.80 | $27.64 | 1,697,800 | — | — |
| 2008-03-12 | $17.80 | $27.64 | 1,658,200 | — | — |
| 2008-03-11 | $17.98 | $27.92 | 1,688,000 | — | — |
| 2008-03-10 | $17.46 | $27.11 | 1,077,400 | — | — |
| 2008-03-07 | $17.29 | $26.85 | 1,218,400 | — | — |
| 2008-03-06 | $17.31 | $26.88 | 941,800 | — | — |
| 2008-03-05 | $17.46 | $27.11 | 809,400 | — | — |
| 2008-03-04 | $17.46 | $27.12 | 888,800 | — | — |
| 2008-03-03 | $17.53 | $27.22 | 856,200 | — | — |
| 2008-02-29 | $17.23 | $26.75 | 1,310,600 | — | — |
| 2008-02-28 | $17.59 | $27.33 | 657,800 | — | — |
| 2008-02-27 | $17.75 | $27.57 | 876,000 | — | — |
| 2008-02-26 | $17.82 | $27.68 | 807,000 | — | — |
| 2008-02-25 | $17.92 | $27.83 | 919,800 | — | — |
| 2008-02-22 | $17.81 | $27.65 | 1,090,800 | — | — |
| 2008-02-21 | $17.59 | $27.33 | 1,050,200 | — | — |
| 2008-02-20 | $17.81 | $27.66 | 1,175,200 | — | — |
| 2008-02-19 | $17.62 | $27.36 | 1,618,400 | — | — |
| 2008-02-15 | $17.61 | $27.35 | 1,195,400 | — | — |
| 2008-02-14 | $17.25 | $26.78 | 897,400 | — | — |
| 2008-02-13 | $17.56 | $27.27 | 1,662,600 | — | — |
| 2008-02-12 | $17.54 | $27.23 | 1,358,000 | — | — |
| 2008-02-11 | $17.20 | $26.70 | 1,376,400 | — | — |
| 2008-02-08 | $16.78 | $26.05 | 1,539,600 | — | — |
| 2008-02-07 | $16.90 | $26.24 | 1,866,000 | — | — |
| 2008-02-06 | $17.06 | $26.49 | 2,093,600 | — | — |
| 2008-02-05 | $16.78 | $26.05 | 1,576,600 | — | — |
| 2008-02-04 | $17.09 | $26.54 | 1,004,200 | — | — |
| 2008-02-01 | $17.23 | $26.76 | 2,005,000 | — | — |
| 2008-01-31 | $16.81 | $26.10 | 1,972,400 | — | — |
| 2008-01-30 | $16.89 | $26.22 | 1,462,600 | — | — |
| 2008-01-29 | $17.28 | $26.83 | 1,458,800 | — | — |
| 2008-01-28 | $17.11 | $26.56 | 2,107,600 | — | — |
| 2008-01-25 | $17.01 | $26.42 | 1,465,000 | — | — |
| 2008-01-24 | $17.29 | $26.84 | 2,972,400 | — | — |
| 2008-01-23 | $17.46 | $27.11 | 4,268,400 | — | — |
| 2008-01-22 | $17.31 | $26.88 | 1,966,400 | — | — |
| 2008-01-18 | $17.99 | $27.94 | 2,831,200 | — | — |
| 2008-01-17 | $17.90 | $27.80 | 1,413,400 | — | — |
| 2008-01-16 | $18.09 | $28.10 | 2,710,200 | — | — |
| 2008-01-15 | $18.14 | $28.16 | 1,988,200 | — | — |
| 2008-01-14 | $18.50 | $28.73 | 1,527,400 | — | — |
| 2008-01-11 | $18.49 | $28.72 | 1,872,800 | — | — |
| 2008-01-10 | $19.03 | $29.55 | 1,835,400 | — | — |
| 2008-01-09 | $18.61 | $28.89 | 2,186,400 | — | — |
| 2008-01-08 | $18.75 | $29.12 | 1,508,000 | — | — |
| 2008-01-07 | $18.58 | $28.86 | 1,963,200 | — | — |
| 2008-01-04 | $18.33 | $28.46 | 1,577,800 | — | — |
| 2008-01-03 | $18.53 | $28.78 | 806,600 | — | — |
| 2008-01-02 | $18.55 | $28.81 | 1,059,200 | — | — |