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
- 1986-03-12 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 | $17.73 | $17.73 | 23,404,500 | — | — |
| 2008-12-30 | $17.83 | $17.83 | 24,498,300 | — | — |
| 2008-12-29 | $17.22 | $17.22 | 21,226,900 | — | — |
| 2008-12-26 | $17.43 | $17.43 | 9,496,000 | — | — |
| 2008-12-24 | $17.32 | $17.32 | 8,337,100 | — | — |
| 2008-12-23 | $17.30 | $17.30 | 26,611,800 | — | — |
| 2008-12-22 | $17.52 | $17.52 | 32,738,500 | — | — |
| 2008-12-19 | $17.78 | $17.78 | 90,125,800 | — | — |
| 2008-12-18 | $16.61 | $16.61 | 45,269,900 | — | — |
| 2008-12-17 | $16.74 | $16.74 | 38,961,500 | — | — |
| 2008-12-16 | $17.27 | $17.27 | 57,317,700 | — | — |
| 2008-12-15 | $16.45 | $16.45 | 37,179,300 | — | — |
| 2008-12-12 | $16.84 | $16.84 | 33,021,700 | — | — |
| 2008-12-11 | $16.46 | $16.46 | 36,833,500 | — | — |
| 2008-12-10 | $17.39 | $17.39 | 36,795,000 | — | — |
| 2008-12-09 | $16.94 | $16.94 | 44,413,400 | — | — |
| 2008-12-08 | $17.04 | $17.04 | 49,736,700 | — | — |
| 2008-12-05 | $16.32 | $16.32 | 57,184,100 | — | — |
| 2008-12-04 | $15.44 | $15.44 | 48,105,900 | — | — |
| 2008-12-03 | $16.13 | $16.13 | 72,210,200 | — | — |
| 2008-12-02 | $15.79 | $15.79 | 41,701,000 | — | — |
| 2008-12-01 | $15.47 | $15.47 | 51,362,300 | — | — |
| 2008-11-28 | $16.09 | $16.09 | 19,899,100 | — | — |
| 2008-11-26 | $16.14 | $16.14 | 52,962,900 | — | — |
| 2008-11-25 | $15.98 | $15.98 | 73,396,600 | — | — |
| 2008-11-24 | $16.64 | $16.64 | 75,407,900 | — | — |
| 2008-11-21 | $16.38 | $16.38 | 73,239,000 | — | — |
| 2008-11-20 | $15.40 | $15.40 | 67,199,300 | — | — |
| 2008-11-19 | $16.00 | $16.00 | 65,869,100 | — | — |
| 2008-11-18 | $17.02 | $17.02 | 55,664,200 | — | — |
| 2008-11-17 | $16.41 | $16.41 | 41,318,500 | — | — |
| 2008-11-14 | $16.90 | $16.90 | 51,944,100 | — | — |
| 2008-11-13 | $17.72 | $17.72 | 62,134,400 | — | — |
| 2008-11-12 | $16.47 | $16.47 | 44,447,600 | — | — |
| 2008-11-11 | $17.29 | $17.29 | 35,681,000 | — | — |
| 2008-11-10 | $17.56 | $17.56 | 24,816,800 | — | — |
| 2008-11-07 | $17.53 | $17.53 | 35,136,500 | — | — |
| 2008-11-06 | $16.85 | $16.85 | 54,420,800 | — | — |
| 2008-11-05 | $17.82 | $17.82 | 37,384,600 | — | — |
| 2008-11-04 | $18.90 | $18.90 | 38,671,300 | — | — |
| 2008-11-03 | $18.33 | $18.33 | 28,389,100 | — | — |
| 2008-10-31 | $18.29 | $18.29 | 55,114,800 | — | — |
| 2008-10-30 | $18.32 | $18.32 | 71,484,400 | — | — |
| 2008-10-29 | $17.29 | $17.29 | 58,715,900 | — | — |
| 2008-10-28 | $17.62 | $17.62 | 47,608,000 | — | — |
| 2008-10-27 | $15.77 | $15.77 | 62,876,600 | — | — |
| 2008-10-24 | $16.20 | $16.20 | 54,151,300 | — | — |
| 2008-10-23 | $16.95 | $16.95 | 62,156,400 | — | — |
| 2008-10-22 | $17.17 | $17.17 | 46,864,400 | — | — |
| 2008-10-21 | $17.69 | $17.69 | 46,932,000 | — | — |
| 2008-10-20 | $18.16 | $18.16 | 42,566,000 | — | — |
| 2008-10-17 | $17.02 | $17.02 | 52,293,900 | — | — |
| 2008-10-16 | $16.99 | $16.99 | 70,756,900 | — | — |
| 2008-10-15 | $15.95 | $15.95 | 55,101,100 | — | — |
| 2008-10-14 | $17.69 | $17.69 | 59,134,200 | — | — |
| 2008-10-13 | $18.86 | $18.86 | 54,677,400 | — | — |
| 2008-10-10 | $16.68 | $16.68 | 96,946,200 | — | — |
| 2008-10-09 | $16.21 | $16.21 | 58,118,900 | — | — |
| 2008-10-08 | $16.88 | $16.88 | 75,915,900 | — | — |
| 2008-10-07 | $16.78 | $16.78 | 64,087,300 | — | — |
| 2008-10-06 | $18.30 | $18.30 | 79,751,400 | — | — |
| 2008-10-03 | $19.48 | $19.48 | 53,659,800 | — | — |
| 2008-10-02 | $19.49 | $19.49 | 43,966,500 | — | — |
| 2008-10-01 | $19.86 | $19.86 | 35,077,900 | — | — |
| 2008-09-30 | $20.31 | $20.31 | 51,036,400 | — | — |
| 2008-09-29 | $18.77 | $18.77 | 59,105,400 | — | — |
| 2008-09-26 | $20.62 | $20.62 | 39,221,800 | — | — |
| 2008-09-25 | $20.47 | $20.47 | 40,432,400 | — | — |
| 2008-09-24 | $19.95 | $19.95 | 32,234,300 | — | — |
| 2008-09-23 | $19.69 | $19.69 | 42,062,600 | — | — |
| 2008-09-22 | $19.75 | $19.75 | 39,592,900 | — | — |
| 2008-09-19 | $20.07 | $20.07 | 76,248,200 | — | — |
| 2008-09-18 | $18.75 | $18.75 | 76,944,900 | — | — |
| 2008-09-17 | $18.10 | $18.10 | 50,033,700 | — | — |
| 2008-09-16 | $18.96 | $18.96 | 61,197,300 | — | — |
| 2008-09-15 | $19.01 | $19.01 | 41,749,400 | — | — |
| 2008-09-12 | $19.61 | $19.61 | 39,169,200 | — | — |
| 2008-09-11 | $19.35 | $19.35 | 49,981,500 | — | — |
| 2008-09-10 | $19.16 | $19.16 | 52,165,600 | — | — |
| 2008-09-09 | $19.17 | $19.17 | 62,465,800 | — | — |
| 2008-09-08 | $19.26 | $19.26 | 93,829,900 | — | — |
| 2008-09-05 | $20.07 | $20.07 | 47,196,900 | — | — |
| 2008-09-04 | $19.93 | $19.93 | 80,189,500 | — | — |
| 2008-09-03 | $21.19 | $21.19 | 40,639,000 | — | — |
| 2008-09-02 | $21.55 | $21.55 | 43,670,400 | — | — |
| 2008-08-29 | $21.93 | $21.93 | 35,278,800 | — | — |
| 2008-08-28 | $22.64 | $22.64 | 18,706,100 | — | — |
| 2008-08-27 | $22.34 | $22.34 | 21,416,200 | — | — |
| 2008-08-26 | $22.15 | $22.15 | 16,293,400 | — | — |
| 2008-08-25 | $22.21 | $22.21 | 20,109,600 | — | — |
| 2008-08-22 | $22.70 | $22.70 | 18,335,600 | — | — |
| 2008-08-21 | $22.30 | $22.30 | 22,441,800 | — | — |
| 2008-08-20 | $22.66 | $22.66 | 21,921,000 | — | — |
| 2008-08-19 | $22.56 | $22.56 | 22,491,600 | — | — |
| 2008-08-18 | $22.77 | $22.77 | 23,069,400 | — | — |
| 2008-08-15 | $23.06 | $23.06 | 26,526,700 | — | — |
| 2008-08-14 | $23.19 | $23.19 | 32,146,100 | — | — |
| 2008-08-13 | $23.01 | $23.01 | 26,117,000 | — | — |
| 2008-08-12 | $22.90 | $22.90 | 29,979,400 | — | — |
| 2008-08-11 | $23.08 | $23.08 | 33,999,200 | — | — |
| 2008-08-08 | $23.52 | $23.52 | 47,770,000 | — | — |
| 2008-08-07 | $22.75 | $22.75 | 38,857,800 | — | — |
| 2008-08-06 | $22.86 | $22.86 | 42,928,500 | — | — |
| 2008-08-05 | $22.21 | $22.21 | 42,677,200 | — | — |
| 2008-08-04 | $21.25 | $21.25 | 26,000,600 | — | — |
| 2008-08-01 | $21.50 | $21.50 | 25,008,100 | — | — |
| 2008-07-31 | $21.53 | $21.53 | 37,252,500 | — | — |
| 2008-07-30 | $21.31 | $21.31 | 31,664,400 | — | — |
| 2008-07-29 | $21.43 | $21.43 | 31,769,100 | — | — |
| 2008-07-28 | $20.72 | $20.72 | 20,871,700 | — | — |
| 2008-07-25 | $20.95 | $20.95 | 22,856,500 | — | — |
| 2008-07-24 | $20.95 | $20.95 | 30,294,300 | — | — |
| 2008-07-23 | $21.50 | $21.50 | 32,196,800 | — | — |
| 2008-07-22 | $21.59 | $21.59 | 32,973,700 | — | — |
| 2008-07-21 | $21.09 | $21.09 | 21,452,900 | — | — |
| 2008-07-18 | $21.18 | $21.18 | 35,894,400 | — | — |
| 2008-07-17 | $20.86 | $20.86 | 37,414,500 | — | — |
| 2008-07-16 | $20.44 | $20.44 | 37,598,100 | — | — |
| 2008-07-15 | $20.25 | $20.25 | 51,034,800 | — | — |
| 2008-07-14 | $20.45 | $20.45 | 38,892,700 | — | — |
| 2008-07-11 | $20.96 | $20.96 | 36,881,300 | — | — |
| 2008-07-10 | $21.29 | $21.29 | 31,664,300 | — | — |
| 2008-07-09 | $21.11 | $21.11 | 41,640,900 | — | — |
| 2008-07-08 | $21.58 | $21.58 | 38,512,800 | — | — |
| 2008-07-07 | $21.09 | $21.09 | 34,574,700 | — | — |
| 2008-07-03 | $20.73 | $20.73 | 21,598,100 | — | — |
| 2008-07-02 | $20.82 | $20.82 | 32,334,200 | — | — |
| 2008-07-01 | $21.31 | $21.31 | 47,419,800 | — | — |
| 2008-06-30 | $21.00 | $21.00 | 36,317,800 | — | — |
| 2008-06-27 | $21.29 | $21.29 | 40,295,600 | — | — |
| 2008-06-26 | $21.42 | $21.42 | 70,022,700 | — | — |
| 2008-06-25 | $22.55 | $22.55 | 61,229,800 | — | — |
| 2008-06-24 | $22.23 | $22.23 | 28,450,200 | — | — |
| 2008-06-23 | $22.08 | $22.08 | 32,593,700 | — | — |
| 2008-06-20 | $22.10 | $22.10 | 52,614,700 | — | — |
| 2008-06-19 | $22.70 | $22.70 | 41,127,200 | — | — |
| 2008-06-18 | $22.44 | $22.44 | 23,148,400 | — | — |
| 2008-06-17 | $22.53 | $22.53 | 27,281,700 | — | — |
| 2008-06-16 | $22.94 | $22.94 | 32,562,000 | — | — |
| 2008-06-13 | $22.63 | $22.63 | 31,789,500 | — | — |
| 2008-06-12 | $21.86 | $21.86 | 35,103,700 | — | — |
| 2008-06-11 | $22.07 | $22.07 | 28,994,300 | — | — |
| 2008-06-10 | $22.50 | $22.50 | 28,076,900 | — | — |
| 2008-06-09 | $22.55 | $22.55 | 26,286,600 | — | — |
| 2008-06-06 | $22.46 | $22.46 | 41,297,500 | — | — |
| 2008-06-05 | $23.18 | $23.18 | 31,050,400 | — | — |
| 2008-06-04 | $22.91 | $22.91 | 35,156,400 | — | — |
| 2008-06-03 | $22.91 | $22.91 | 50,881,500 | — | — |
| 2008-06-02 | $22.68 | $22.68 | 31,834,700 | — | — |
| 2008-05-30 | $22.84 | $22.84 | 25,258,000 | — | — |
| 2008-05-29 | $22.79 | $22.79 | 32,460,500 | — | — |
| 2008-05-28 | $22.79 | $22.79 | 26,752,100 | — | — |
| 2008-05-27 | $22.66 | $22.66 | 29,198,000 | — | — |
| 2008-05-23 | $21.98 | $21.98 | 19,994,200 | — | — |
| 2008-05-22 | $22.31 | $22.31 | 24,186,400 | — | — |
| 2008-05-21 | $22.01 | $22.01 | 30,644,300 | — | — |
| 2008-05-20 | $22.16 | $22.16 | 25,913,800 | — | — |
| 2008-05-19 | $22.43 | $22.43 | 41,541,600 | — | — |
| 2008-05-16 | $21.68 | $21.68 | 33,779,900 | — | — |
| 2008-05-15 | $21.87 | $21.87 | 21,660,300 | — | — |
| 2008-05-14 | $21.78 | $21.78 | 26,521,200 | — | — |
| 2008-05-13 | $21.67 | $21.67 | 20,443,900 | — | — |
| 2008-05-12 | $21.51 | $21.51 | 24,786,200 | — | — |
| 2008-05-09 | $21.00 | $21.00 | 21,073,100 | — | — |
| 2008-05-08 | $21.10 | $21.10 | 26,097,900 | — | — |
| 2008-05-07 | $20.99 | $20.99 | 37,811,800 | — | — |
| 2008-05-06 | $21.50 | $21.50 | 32,882,300 | — | — |
| 2008-05-05 | $21.55 | $21.55 | 30,525,500 | — | — |
| 2008-05-02 | $21.51 | $21.51 | 36,754,700 | — | — |
| 2008-05-01 | $21.82 | $21.82 | 35,781,100 | — | — |
| 2008-04-30 | $20.85 | $20.85 | 41,907,200 | — | — |
| 2008-04-29 | $21.76 | $21.76 | 25,801,300 | — | — |
| 2008-04-28 | $21.51 | $21.51 | 24,818,500 | — | — |
| 2008-04-25 | $21.59 | $21.59 | 28,692,400 | — | — |
| 2008-04-24 | $22.01 | $22.01 | 35,155,700 | — | — |
| 2008-04-23 | $21.91 | $21.91 | 25,501,200 | — | — |
| 2008-04-22 | $21.78 | $21.78 | 29,861,500 | — | — |
| 2008-04-21 | $21.76 | $21.76 | 26,095,700 | — | — |
| 2008-04-18 | $21.80 | $21.80 | 47,169,800 | — | — |
| 2008-04-17 | $21.20 | $21.20 | 37,481,600 | — | — |
| 2008-04-16 | $20.77 | $20.77 | 47,112,400 | — | — |
| 2008-04-15 | $20.18 | $20.18 | 24,994,100 | — | — |
| 2008-04-14 | $19.86 | $19.86 | 21,577,300 | — | — |
| 2008-04-11 | $19.84 | $19.84 | 28,955,200 | — | — |
| 2008-04-10 | $20.45 | $20.45 | 49,075,300 | — | — |
| 2008-04-09 | $20.22 | $20.22 | 31,565,400 | — | — |
| 2008-04-08 | $19.92 | $19.92 | 35,278,100 | — | — |
| 2008-04-07 | $20.23 | $20.23 | 24,030,900 | — | — |
| 2008-04-04 | $20.35 | $20.35 | 53,991,200 | — | — |
| 2008-04-03 | $20.68 | $20.68 | 36,848,900 | — | — |
| 2008-04-02 | $20.49 | $20.49 | 32,243,000 | — | — |
| 2008-04-01 | $20.41 | $20.41 | 44,724,400 | — | — |
| 2008-03-31 | $19.56 | $19.56 | 32,073,900 | — | — |
| 2008-03-28 | $19.37 | $19.37 | 38,130,200 | — | — |
| 2008-03-27 | $19.43 | $19.43 | 117,082,800 | — | — |
| 2008-03-26 | $20.94 | $20.94 | 85,438,700 | — | — |
| 2008-03-25 | $21.08 | $21.08 | 43,212,600 | — | — |
| 2008-03-24 | $20.77 | $20.77 | 34,487,700 | — | — |
| 2008-03-20 | $20.08 | $20.08 | 45,441,300 | — | — |
| 2008-03-19 | $19.56 | $19.56 | 43,142,100 | — | — |
| 2008-03-18 | $20.02 | $20.02 | 38,445,300 | — | — |
| 2008-03-17 | $19.28 | $19.28 | 41,039,200 | — | — |
| 2008-03-14 | $19.52 | $19.52 | 43,595,500 | — | — |
| 2008-03-13 | $19.84 | $19.84 | 43,684,900 | — | — |
| 2008-03-12 | $19.68 | $19.68 | 48,200,300 | — | — |
| 2008-03-11 | $19.51 | $19.51 | 48,217,800 | — | — |
| 2008-03-10 | $19.28 | $19.28 | 36,576,100 | — | — |
| 2008-03-07 | $19.00 | $19.00 | 46,510,200 | — | — |
| 2008-03-06 | $19.23 | $19.23 | 69,112,300 | — | — |
| 2008-03-05 | $18.80 | $18.80 | 58,178,200 | — | — |
| 2008-03-04 | $18.44 | $18.44 | 71,509,100 | — | — |
| 2008-03-03 | $18.95 | $18.95 | 41,836,600 | — | — |
| 2008-02-29 | $18.80 | $18.80 | 43,803,100 | — | — |
| 2008-02-28 | $19.41 | $19.41 | 42,274,100 | — | — |
| 2008-02-27 | $19.19 | $19.19 | 37,850,700 | — | — |
| 2008-02-26 | $19.21 | $19.21 | 48,428,800 | — | — |
| 2008-02-25 | $18.97 | $18.97 | 56,319,700 | — | — |
| 2008-02-22 | $18.90 | $18.90 | 61,623,500 | — | — |
| 2008-02-21 | $18.89 | $18.89 | 55,583,400 | — | — |
| 2008-02-20 | $19.43 | $19.43 | 36,662,000 | — | — |
| 2008-02-19 | $19.02 | $19.02 | 34,260,000 | — | — |
| 2008-02-15 | $19.09 | $19.09 | 25,070,700 | — | — |
| 2008-02-14 | $19.09 | $19.09 | 36,483,300 | — | — |
| 2008-02-13 | $19.66 | $19.66 | 33,598,000 | — | — |
| 2008-02-12 | $19.41 | $19.41 | 36,472,700 | — | — |
| 2008-02-11 | $19.44 | $19.44 | 44,115,100 | — | — |
| 2008-02-08 | $19.19 | $19.19 | 38,131,800 | — | — |
| 2008-02-07 | $19.20 | $19.20 | 59,196,500 | — | — |
| 2008-02-06 | $19.68 | $19.68 | 50,356,200 | — | — |
| 2008-02-05 | $19.26 | $19.26 | 55,269,500 | — | — |
| 2008-02-04 | $20.20 | $20.20 | 26,668,700 | — | — |
| 2008-02-01 | $20.68 | $20.68 | 41,937,100 | — | — |
| 2008-01-31 | $20.55 | $20.55 | 52,510,400 | — | — |
| 2008-01-30 | $20.27 | $20.27 | 42,369,000 | — | — |
| 2008-01-29 | $20.07 | $20.07 | 35,571,800 | — | — |
| 2008-01-28 | $20.26 | $20.26 | 29,189,600 | — | — |
| 2008-01-25 | $20.28 | $20.28 | 42,303,500 | — | — |
| 2008-01-24 | $20.61 | $20.61 | 43,764,900 | — | — |
| 2008-01-23 | $20.61 | $20.61 | 56,349,500 | — | — |
| 2008-01-22 | $20.22 | $20.22 | 66,962,800 | — | — |
| 2008-01-18 | $21.58 | $21.58 | 51,486,500 | — | — |
| 2008-01-17 | $21.41 | $21.41 | 52,783,800 | — | — |
| 2008-01-16 | $21.92 | $21.92 | 76,869,400 | — | — |
| 2008-01-15 | $21.31 | $21.31 | 39,579,500 | — | — |
| 2008-01-14 | $22.06 | $22.06 | 48,826,100 | — | — |
| 2008-01-11 | $21.10 | $21.10 | 46,251,400 | — | — |
| 2008-01-10 | $21.68 | $21.68 | 42,107,400 | — | — |
| 2008-01-09 | $21.61 | $21.61 | 47,973,000 | — | — |
| 2008-01-08 | $21.15 | $21.15 | 43,551,600 | — | — |
| 2008-01-07 | $22.25 | $22.25 | 40,045,600 | — | — |
| 2008-01-04 | $22.03 | $22.03 | 44,738,600 | — | — |
| 2008-01-03 | $23.11 | $23.11 | 42,045,400 | — | — |
| 2008-01-02 | $22.49 | $22.49 | 42,775,700 | — | — |