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
- 1994-10-18 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 | $22.43 | $64.95 | 2,495,376 | — | — |
| 2008-12-30 | $22.06 | $63.89 | 1,730,974 | — | — |
| 2008-12-29 | $21.78 | $62.68 | 1,636,752 | — | — |
| 2008-12-26 | $22.72 | $65.38 | 949,440 | — | — |
| 2008-12-24 | $22.79 | $65.57 | 751,606 | — | — |
| 2008-12-23 | $23.50 | $67.61 | 2,007,343 | — | — |
| 2008-12-22 | $23.26 | $66.91 | 2,649,144 | — | — |
| 2008-12-19 | $23.78 | $68.42 | 3,701,887 | — | — |
| 2008-12-18 | $22.31 | $64.18 | 3,124,483 | — | — |
| 2008-12-17 | $23.26 | $66.91 | 3,850,082 | — | — |
| 2008-12-16 | $22.66 | $65.21 | 4,363,709 | — | — |
| 2008-12-15 | $19.81 | $56.99 | 2,435,830 | — | — |
| 2008-12-12 | $20.18 | $58.08 | 4,223,873 | — | — |
| 2008-12-11 | $18.47 | $53.14 | 4,633,061 | — | — |
| 2008-12-10 | $21.77 | $62.65 | 2,914,781 | — | — |
| 2008-12-09 | $20.13 | $57.91 | 2,856,782 | — | — |
| 2008-12-08 | $21.80 | $62.73 | 3,468,965 | — | — |
| 2008-12-05 | $19.95 | $57.41 | 2,987,743 | — | — |
| 2008-12-04 | $18.02 | $51.86 | 2,993,626 | — | — |
| 2008-12-03 | $18.24 | $52.47 | 3,320,254 | — | — |
| 2008-12-02 | $17.52 | $50.41 | 3,697,553 | — | — |
| 2008-12-01 | $15.70 | $45.17 | 2,736,142 | — | — |
| 2008-11-28 | $19.56 | $56.29 | 1,211,155 | — | — |
| 2008-11-26 | $20.23 | $58.21 | 2,249,450 | — | — |
| 2008-11-25 | $20.33 | $58.10 | 3,287,126 | — | — |
| 2008-11-24 | $19.64 | $56.13 | 4,264,018 | — | — |
| 2008-11-21 | $16.76 | $47.91 | 4,274,544 | — | — |
| 2008-11-20 | $14.99 | $42.84 | 4,332,130 | — | — |
| 2008-11-19 | $15.74 | $44.97 | 3,150,799 | — | — |
| 2008-11-18 | $17.56 | $50.18 | 2,395,066 | — | — |
| 2008-11-17 | $17.67 | $50.51 | 1,948,622 | — | — |
| 2008-11-14 | $18.63 | $53.25 | 2,123,959 | — | — |
| 2008-11-13 | $20.37 | $58.21 | 3,517,778 | — | — |
| 2008-11-12 | $18.53 | $52.95 | 2,279,482 | — | — |
| 2008-11-11 | $19.15 | $54.72 | 1,725,710 | — | — |
| 2008-11-10 | $19.22 | $54.92 | 1,716,835 | — | — |
| 2008-11-07 | $20.54 | $58.71 | 1,633,140 | — | — |
| 2008-11-06 | $19.54 | $55.86 | 1,521,581 | — | — |
| 2008-11-05 | $20.15 | $57.57 | 1,868,952 | — | — |
| 2008-11-04 | $22.27 | $63.64 | 1,252,848 | — | — |
| 2008-11-03 | $21.87 | $62.50 | 949,646 | — | — |
| 2008-10-31 | $22.40 | $64.03 | 1,620,137 | — | — |
| 2008-10-30 | $21.28 | $60.81 | 1,403,830 | — | — |
| 2008-10-29 | $21.29 | $60.45 | 1,946,662 | — | — |
| 2008-10-28 | $22.55 | $64.03 | 2,833,769 | — | — |
| 2008-10-27 | $18.55 | $52.66 | 1,167,811 | — | — |
| 2008-10-24 | $20.11 | $57.09 | 1,974,732 | — | — |
| 2008-10-23 | $20.91 | $59.38 | 2,543,364 | — | — |
| 2008-10-22 | $19.99 | $56.76 | 2,195,477 | — | — |
| 2008-10-21 | $21.05 | $59.76 | 966,674 | — | — |
| 2008-10-20 | $21.86 | $62.07 | 1,443,355 | — | — |
| 2008-10-17 | $21.74 | $61.74 | 1,706,206 | — | — |
| 2008-10-16 | $22.99 | $65.29 | 2,378,966 | — | — |
| 2008-10-15 | $20.55 | $58.36 | 1,743,564 | — | — |
| 2008-10-14 | $23.22 | $65.93 | 1,766,681 | — | — |
| 2008-10-13 | $25.09 | $71.24 | 1,946,352 | — | — |
| 2008-10-10 | $23.74 | $67.41 | 4,381,150 | — | — |
| 2008-10-09 | $19.78 | $56.16 | 2,506,418 | — | — |
| 2008-10-08 | $20.81 | $59.10 | 2,910,034 | — | — |
| 2008-10-07 | $21.24 | $60.31 | 2,207,964 | — | — |
| 2008-10-06 | $22.59 | $64.14 | 2,306,933 | — | — |
| 2008-10-03 | $23.19 | $65.84 | 1,230,763 | — | — |
| 2008-10-02 | $23.97 | $68.07 | 1,109,503 | — | — |
| 2008-10-01 | $25.46 | $72.28 | 893,815 | — | — |
| 2008-09-30 | $24.81 | $70.44 | 1,532,107 | — | — |
| 2008-09-29 | $23.97 | $68.07 | 1,873,183 | — | — |
| 2008-09-26 | $26.10 | $73.74 | 1,210,742 | — | — |
| 2008-09-25 | $25.79 | $72.86 | 2,489,494 | — | — |
| 2008-09-24 | $25.99 | $73.41 | 1,341,394 | — | — |
| 2008-09-23 | $26.26 | $74.18 | 1,238,297 | — | — |
| 2008-09-22 | $26.45 | $74.72 | 1,102,382 | — | — |
| 2008-09-19 | $28.10 | $79.38 | 40,970 | — | — |
| 2008-09-18 | $29.38 | $82.99 | 3,405,806 | — | — |
| 2008-09-17 | $25.07 | $70.81 | 1,274,004 | — | — |
| 2008-09-16 | $25.47 | $71.96 | 2,082,473 | — | — |
| 2008-09-15 | $23.73 | $67.03 | 1,872,254 | — | — |
| 2008-09-12 | $25.16 | $71.06 | 817,757 | — | — |
| 2008-09-11 | $24.49 | $69.17 | 720,439 | — | — |
| 2008-09-10 | $24.59 | $69.47 | 1,091,650 | — | — |
| 2008-09-09 | $24.52 | $69.25 | 1,225,190 | — | — |
| 2008-09-08 | $24.90 | $70.34 | 1,671,634 | — | — |
| 2008-09-05 | $24.45 | $69.06 | 1,201,248 | — | — |
| 2008-09-04 | $24.80 | $70.04 | 932,928 | — | — |
| 2008-09-03 | $25.51 | $72.07 | 628,178 | — | — |
| 2008-09-02 | $25.06 | $70.78 | 676,786 | — | — |
| 2008-08-29 | $24.88 | $70.29 | 558,209 | — | — |
| 2008-08-28 | $25.30 | $71.47 | 759,758 | — | — |
| 2008-08-27 | $24.79 | $69.63 | 542,110 | — | — |
| 2008-08-26 | $24.66 | $69.28 | 520,128 | — | — |
| 2008-08-25 | $24.31 | $68.30 | 645,413 | — | — |
| 2008-08-22 | $24.91 | $69.98 | 797,736 | — | — |
| 2008-08-21 | $24.23 | $68.08 | 617,858 | — | — |
| 2008-08-20 | $24.53 | $68.90 | 1,002,485 | — | — |
| 2008-08-19 | $24.33 | $68.35 | 886,178 | — | — |
| 2008-08-18 | $24.47 | $68.73 | 692,162 | — | — |
| 2008-08-15 | $24.87 | $69.88 | 793,505 | — | — |
| 2008-08-14 | $25.10 | $70.50 | 664,505 | — | — |
| 2008-08-13 | $24.65 | $69.25 | 832,514 | — | — |
| 2008-08-12 | $24.52 | $68.87 | 1,069,152 | — | — |
| 2008-08-11 | $24.53 | $68.90 | 889,068 | — | — |
| 2008-08-08 | $24.22 | $68.05 | 1,640,983 | — | — |
| 2008-08-07 | $23.76 | $66.74 | 1,040,978 | — | — |
| 2008-08-06 | $24.45 | $68.68 | 796,807 | — | — |
| 2008-08-05 | $25.18 | $70.75 | 1,155,427 | — | — |
| 2008-08-04 | $24.22 | $68.05 | 928,181 | — | — |
| 2008-08-01 | $24.57 | $69.03 | 820,956 | — | — |
| 2008-07-31 | $24.41 | $68.57 | 890,822 | — | — |
| 2008-07-30 | $24.94 | $70.07 | 1,470,600 | — | — |
| 2008-07-29 | $25.21 | $70.45 | 2,379,173 | — | — |
| 2008-07-28 | $23.91 | $66.80 | 842,215 | — | — |
| 2008-07-25 | $23.90 | $66.77 | 1,088,141 | — | — |
| 2008-07-24 | $23.63 | $66.04 | 1,337,162 | — | — |
| 2008-07-23 | $25.27 | $70.61 | 1,125,912 | — | — |
| 2008-07-22 | $25.01 | $69.88 | 1,036,231 | — | — |
| 2008-07-21 | $23.93 | $66.88 | 544,277 | — | — |
| 2008-07-18 | $23.83 | $66.58 | 755,114 | — | — |
| 2008-07-17 | $24.09 | $67.31 | 1,193,095 | — | — |
| 2008-07-16 | $24.04 | $67.18 | 1,719,828 | — | — |
| 2008-07-15 | $21.89 | $61.17 | 2,179,481 | — | — |
| 2008-07-14 | $21.32 | $59.57 | 1,444,800 | — | — |
| 2008-07-11 | $22.87 | $63.90 | 1,060,999 | — | — |
| 2008-07-10 | $22.30 | $62.30 | 1,041,391 | — | — |
| 2008-07-09 | $21.78 | $60.87 | 899,078 | — | — |
| 2008-07-08 | $23.14 | $64.66 | 1,899,499 | — | — |
| 2008-07-07 | $21.37 | $59.70 | 1,178,957 | — | — |
| 2008-07-03 | $22.02 | $61.52 | 513,833 | — | — |
| 2008-07-02 | $22.28 | $62.25 | 1,029,523 | — | — |
| 2008-07-01 | $22.29 | $62.28 | 969,254 | — | — |
| 2008-06-30 | $22.05 | $61.63 | 1,142,424 | — | — |
| 2008-06-27 | $22.20 | $62.03 | 1,182,053 | — | — |
| 2008-06-26 | $22.64 | $62.88 | 1,667,506 | — | — |
| 2008-06-25 | $22.69 | $63.04 | 1,287,214 | — | — |
| 2008-06-24 | $22.69 | $63.04 | 1,004,342 | — | — |
| 2008-06-23 | $22.60 | $62.77 | 875,136 | — | — |
| 2008-06-20 | $22.73 | $63.15 | 1,448,412 | — | — |
| 2008-06-19 | $23.40 | $65.00 | 884,218 | — | — |
| 2008-06-18 | $22.97 | $63.79 | 1,125,293 | — | — |
| 2008-06-17 | $22.75 | $63.20 | 1,000,524 | — | — |
| 2008-06-16 | $23.25 | $64.57 | 813,422 | — | — |
| 2008-06-13 | $23.12 | $64.22 | 701,038 | — | — |
| 2008-06-12 | $22.90 | $63.60 | 1,309,711 | — | — |
| 2008-06-11 | $22.29 | $61.91 | 1,032,929 | — | — |
| 2008-06-10 | $22.73 | $63.15 | 1,175,758 | — | — |
| 2008-06-09 | $22.72 | $63.12 | 1,535,616 | — | — |
| 2008-06-06 | $23.10 | $64.17 | 1,010,844 | — | — |
| 2008-06-05 | $23.88 | $66.32 | 954,600 | — | — |
| 2008-06-04 | $23.37 | $64.92 | 751,606 | — | — |
| 2008-06-03 | $23.25 | $64.57 | 1,174,416 | — | — |
| 2008-06-02 | $23.19 | $64.41 | 1,553,263 | — | — |
| 2008-05-30 | $23.74 | $65.94 | 719,098 | — | — |
| 2008-05-29 | $23.61 | $65.59 | 722,194 | — | — |
| 2008-05-28 | $23.37 | $64.55 | 505,886 | — | — |
| 2008-05-27 | $23.35 | $64.50 | 926,736 | — | — |
| 2008-05-23 | $23.05 | $63.67 | 620,748 | — | — |
| 2008-05-22 | $23.11 | $63.83 | 1,621,478 | — | — |
| 2008-05-21 | $23.61 | $65.22 | 896,808 | — | — |
| 2008-05-20 | $23.69 | $65.44 | 778,850 | — | — |
| 2008-05-19 | $23.76 | $65.62 | 964,920 | — | — |
| 2008-05-16 | $24.04 | $66.40 | 917,242 | — | — |
| 2008-05-15 | $24.26 | $67.02 | 437,052 | — | — |
| 2008-05-14 | $23.91 | $66.05 | 693,194 | — | — |
| 2008-05-13 | $23.68 | $65.41 | 735,713 | — | — |
| 2008-05-12 | $23.70 | $65.46 | 1,056,046 | — | — |
| 2008-05-09 | $23.25 | $64.21 | 1,314,458 | — | — |
| 2008-05-08 | $23.78 | $65.68 | 818,892 | — | — |
| 2008-05-07 | $23.88 | $65.94 | 1,033,135 | — | — |
| 2008-05-06 | $24.78 | $68.43 | 992,578 | — | — |
| 2008-05-05 | $24.72 | $68.27 | 745,207 | — | — |
| 2008-05-02 | $24.35 | $67.26 | 1,193,611 | — | — |
| 2008-05-01 | $24.74 | $68.33 | 3,405,703 | — | — |
| 2008-04-30 | $25.49 | $70.41 | 909,295 | — | — |
| 2008-04-29 | $26.21 | $72.39 | 902,587 | — | — |
| 2008-04-28 | $27.23 | $74.84 | 738,086 | — | — |
| 2008-04-25 | $26.94 | $74.04 | 851,710 | — | — |
| 2008-04-24 | $26.75 | $73.53 | 1,063,889 | — | — |
| 2008-04-23 | $26.16 | $71.91 | 823,226 | — | — |
| 2008-04-22 | $25.65 | $70.50 | 759,242 | — | — |
| 2008-04-21 | $26.10 | $71.75 | 710,016 | — | — |
| 2008-04-18 | $26.12 | $71.80 | 840,564 | — | — |
| 2008-04-17 | $26.18 | $71.96 | 639,737 | — | — |
| 2008-04-16 | $26.16 | $71.91 | 891,338 | — | — |
| 2008-04-15 | $25.56 | $70.26 | 881,844 | — | — |
| 2008-04-14 | $24.77 | $68.07 | 685,042 | — | — |
| 2008-04-11 | $24.46 | $67.22 | 637,363 | — | — |
| 2008-04-10 | $25.10 | $68.98 | 951,917 | — | — |
| 2008-04-09 | $24.93 | $68.53 | 900,007 | — | — |
| 2008-04-08 | $25.52 | $70.15 | 1,139,122 | — | — |
| 2008-04-07 | $25.27 | $69.46 | 749,954 | — | — |
| 2008-04-04 | $25.27 | $69.46 | 706,301 | — | — |
| 2008-04-03 | $25.37 | $69.72 | 904,445 | — | — |
| 2008-04-02 | $25.11 | $69.01 | 1,277,306 | — | — |
| 2008-04-01 | $25.22 | $69.33 | 2,602,910 | — | — |
| 2008-03-31 | $24.83 | $68.23 | 1,417,968 | — | — |
| 2008-03-28 | $24.79 | $68.13 | 1,119,101 | — | — |
| 2008-03-27 | $25.05 | $68.48 | 1,512,086 | — | — |
| 2008-03-26 | $25.41 | $69.46 | 1,238,916 | — | — |
| 2008-03-25 | $26.32 | $71.95 | 1,314,871 | — | — |
| 2008-03-24 | $26.04 | $71.18 | 1,594,646 | — | — |
| 2008-03-20 | $26.08 | $71.29 | 3,350,801 | — | — |
| 2008-03-19 | $25.73 | $70.34 | 3,049,044 | — | — |
| 2008-03-18 | $25.43 | $69.51 | 2,781,240 | — | — |
| 2008-03-17 | $24.00 | $65.62 | 1,946,558 | — | — |
| 2008-03-14 | $23.65 | $64.67 | 2,160,286 | — | — |
| 2008-03-13 | $23.89 | $65.30 | 1,302,384 | — | — |
| 2008-03-12 | $23.03 | $62.97 | 1,626,329 | — | — |
| 2008-03-11 | $23.38 | $63.92 | 2,966,897 | — | — |
| 2008-03-10 | $22.14 | $60.53 | 1,499,909 | — | — |
| 2008-03-07 | $22.33 | $61.04 | 1,688,455 | — | — |
| 2008-03-06 | $21.90 | $59.87 | 1,748,827 | — | — |
| 2008-03-05 | $22.98 | $62.84 | 1,656,773 | — | — |
| 2008-03-04 | $22.95 | $62.73 | 1,786,186 | — | — |
| 2008-03-03 | $22.57 | $61.70 | 1,833,967 | — | — |
| 2008-02-29 | $22.30 | $60.96 | 2,256,262 | — | — |
| 2008-02-28 | $22.44 | $61.35 | 1,987,632 | — | — |
| 2008-02-27 | $23.63 | $64.25 | 1,332,209 | — | — |
| 2008-02-26 | $23.90 | $64.96 | 1,759,250 | — | — |
| 2008-02-25 | $24.06 | $65.41 | 1,516,008 | — | — |
| 2008-02-22 | $23.28 | $63.28 | 1,178,957 | — | — |
| 2008-02-21 | $22.71 | $61.75 | 1,547,794 | — | — |
| 2008-02-20 | $23.26 | $63.22 | 1,207,130 | — | — |
| 2008-02-19 | $22.93 | $62.33 | 1,680,096 | — | — |
| 2008-02-15 | $22.94 | $62.35 | 1,562,138 | — | — |
| 2008-02-14 | $22.58 | $61.38 | 1,459,970 | — | — |
| 2008-02-13 | $22.77 | $61.91 | 759,758 | — | — |
| 2008-02-12 | $22.46 | $61.06 | 1,057,800 | — | — |
| 2008-02-11 | $21.69 | $58.96 | 1,541,189 | — | — |
| 2008-02-08 | $22.37 | $60.83 | 1,356,564 | — | — |
| 2008-02-07 | $23.29 | $63.33 | 1,165,644 | — | — |
| 2008-02-06 | $22.53 | $61.25 | 1,618,279 | — | — |
| 2008-02-05 | $23.58 | $64.09 | 1,462,447 | — | — |
| 2008-02-04 | $23.85 | $64.83 | 1,136,645 | — | — |
| 2008-02-01 | $24.37 | $66.25 | 1,063,786 | — | — |
| 2008-01-31 | $23.57 | $64.07 | 1,927,673 | — | — |
| 2008-01-30 | $22.83 | $62.06 | 1,327,255 | — | — |
| 2008-01-29 | $23.28 | $62.94 | 1,044,797 | — | — |
| 2008-01-28 | $23.50 | $63.52 | 1,600,322 | — | — |
| 2008-01-25 | $22.69 | $61.34 | 1,154,602 | — | — |
| 2008-01-24 | $22.85 | $61.76 | 2,089,697 | — | — |
| 2008-01-23 | $23.84 | $64.43 | 2,874,017 | — | — |
| 2008-01-22 | $21.45 | $57.99 | 3,086,299 | — | — |
| 2008-01-18 | $20.81 | $56.26 | 2,210,028 | — | — |
| 2008-01-17 | $21.05 | $56.89 | 1,547,587 | — | — |
| 2008-01-16 | $21.41 | $57.89 | 1,975,351 | — | — |
| 2008-01-15 | $21.40 | $57.83 | 1,619,105 | — | — |
| 2008-01-14 | $21.80 | $58.93 | 2,689,598 | — | — |
| 2008-01-11 | $22.37 | $60.48 | 1,589,074 | — | — |
| 2008-01-10 | $22.33 | $60.35 | 2,486,398 | — | — |
| 2008-01-09 | $22.01 | $59.48 | 2,544,602 | — | — |
| 2008-01-08 | $21.46 | $58.02 | 2,357,501 | — | — |
| 2008-01-07 | $22.66 | $61.24 | 2,784,439 | — | — |
| 2008-01-04 | $21.95 | $59.33 | 6,604,181 | — | — |
| 2008-01-03 | $23.89 | $64.56 | 2,411,784 | — | — |
| 2008-01-02 | $24.45 | $66.08 | 3,834,396 | — | — |