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
- 1995-06-12 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 | $17.07 | $17.07 | 949,600 | — | — |
| 2008-12-30 | $16.86 | $16.86 | 1,058,600 | — | — |
| 2008-12-29 | $16.83 | $16.83 | 1,413,700 | — | — |
| 2008-12-26 | $15.97 | $15.97 | 585,900 | — | — |
| 2008-12-24 | $14.95 | $14.95 | 278,300 | — | — |
| 2008-12-23 | $14.73 | $14.73 | 1,126,700 | — | — |
| 2008-12-22 | $14.83 | $14.83 | 1,521,700 | — | — |
| 2008-12-19 | $15.34 | $15.34 | 2,443,900 | — | — |
| 2008-12-18 | $15.01 | $15.01 | 2,554,700 | — | — |
| 2008-12-17 | $16.68 | $16.68 | 2,688,700 | — | — |
| 2008-12-16 | $16.88 | $16.88 | 2,559,800 | — | — |
| 2008-12-15 | $14.85 | $14.85 | 2,353,800 | — | — |
| 2008-12-12 | $13.77 | $13.77 | 1,113,200 | — | — |
| 2008-12-11 | $13.11 | $13.11 | 2,093,400 | — | — |
| 2008-12-10 | $13.22 | $13.22 | 1,649,600 | — | — |
| 2008-12-09 | $11.22 | $11.22 | 884,500 | — | — |
| 2008-12-08 | $11.61 | $11.61 | 1,104,500 | — | — |
| 2008-12-05 | $10.77 | $10.77 | 972,200 | — | — |
| 2008-12-04 | $10.60 | $10.60 | 972,400 | — | — |
| 2008-12-03 | $11.26 | $11.26 | 1,450,400 | — | — |
| 2008-12-02 | $12.04 | $12.04 | 1,214,900 | — | — |
| 2008-12-01 | $12.00 | $12.00 | 1,009,100 | — | — |
| 2008-11-28 | $14.16 | $14.16 | 463,200 | — | — |
| 2008-11-26 | $13.96 | $13.96 | 1,233,900 | — | — |
| 2008-11-25 | $12.94 | $12.94 | 1,280,200 | — | — |
| 2008-11-24 | $13.05 | $13.05 | 2,112,900 | — | — |
| 2008-11-21 | $12.10 | $12.10 | 2,320,400 | — | — |
| 2008-11-20 | $9.30 | $9.30 | 1,147,400 | — | — |
| 2008-11-19 | $9.99 | $9.99 | 1,426,200 | — | — |
| 2008-11-18 | $9.96 | $9.96 | 1,038,200 | — | — |
| 2008-11-17 | $10.00 | $10.00 | 1,055,400 | — | — |
| 2008-11-14 | $10.36 | $10.36 | 2,002,000 | — | — |
| 2008-11-13 | $10.69 | $10.69 | 2,320,000 | — | — |
| 2008-11-12 | $9.77 | $9.77 | 1,436,700 | — | — |
| 2008-11-11 | $11.67 | $11.67 | 1,331,200 | — | — |
| 2008-11-10 | $13.08 | $13.08 | 1,500,900 | — | — |
| 2008-11-07 | $12.54 | $12.54 | 948,000 | — | — |
| 2008-11-06 | $12.19 | $12.19 | 1,550,000 | — | — |
| 2008-11-05 | $13.37 | $13.37 | 1,617,300 | — | — |
| 2008-11-04 | $14.05 | $14.05 | 2,267,700 | — | — |
| 2008-11-03 | $11.47 | $11.47 | 1,116,000 | — | — |
| 2008-10-31 | $11.61 | $11.61 | 1,071,500 | — | — |
| 2008-10-30 | $12.22 | $12.22 | 1,946,500 | — | — |
| 2008-10-29 | $11.46 | $11.46 | 2,402,200 | — | — |
| 2008-10-28 | $9.95 | $9.95 | 2,084,300 | — | — |
| 2008-10-27 | $9.60 | $9.60 | 1,754,800 | — | — |
| 2008-10-24 | $10.95 | $10.95 | 2,496,500 | — | — |
| 2008-10-23 | $10.61 | $10.61 | 2,388,300 | — | — |
| 2008-10-22 | $10.88 | $10.88 | 2,138,000 | — | — |
| 2008-10-21 | $12.35 | $12.35 | 1,695,700 | — | — |
| 2008-10-20 | $13.11 | $13.11 | 2,081,000 | — | — |
| 2008-10-17 | $12.04 | $12.04 | 2,206,700 | — | — |
| 2008-10-16 | $11.99 | $11.99 | 4,009,600 | — | — |
| 2008-10-15 | $13.02 | $13.02 | 1,992,100 | — | — |
| 2008-10-14 | $14.83 | $14.83 | 2,293,300 | — | — |
| 2008-10-13 | $14.30 | $14.30 | 1,627,300 | — | — |
| 2008-10-10 | $13.52 | $13.52 | 4,325,700 | — | — |
| 2008-10-09 | $17.19 | $17.19 | 2,689,600 | — | — |
| 2008-10-08 | $17.77 | $17.77 | 2,656,000 | — | — |
| 2008-10-07 | $17.09 | $17.09 | 3,496,900 | — | — |
| 2008-10-06 | $17.09 | $17.09 | 2,937,700 | — | — |
| 2008-10-03 | $18.53 | $18.53 | 2,617,400 | — | — |
| 2008-10-02 | $18.49 | $18.49 | 3,032,600 | — | — |
| 2008-10-01 | $21.98 | $21.98 | 2,573,600 | — | — |
| 2008-09-30 | $22.23 | $22.23 | 2,180,400 | — | — |
| 2008-09-29 | $22.83 | $22.83 | 1,891,700 | — | — |
| 2008-09-26 | $24.11 | $24.11 | 2,038,900 | — | — |
| 2008-09-25 | $24.41 | $24.41 | 1,769,900 | — | — |
| 2008-09-24 | $25.48 | $25.48 | 1,211,100 | — | — |
| 2008-09-23 | $25.52 | $25.52 | 2,291,500 | — | — |
| 2008-09-22 | $25.78 | $25.78 | 3,212,100 | — | — |
| 2008-09-19 | $23.12 | $23.12 | 3,404,300 | — | — |
| 2008-09-18 | $21.80 | $21.80 | 3,405,300 | — | — |
| 2008-09-17 | $22.61 | $22.61 | 4,016,600 | — | — |
| 2008-09-16 | $20.13 | $20.13 | 2,317,000 | — | — |
| 2008-09-15 | $19.62 | $19.62 | 1,637,600 | — | — |
| 2008-09-12 | $20.89 | $20.89 | 2,748,100 | — | — |
| 2008-09-11 | $19.02 | $19.02 | 2,166,800 | — | — |
| 2008-09-10 | $19.62 | $19.62 | 2,318,700 | — | — |
| 2008-09-09 | $19.10 | $19.10 | 2,897,300 | — | — |
| 2008-09-08 | $20.79 | $20.79 | 1,475,200 | — | — |
| 2008-09-05 | $22.57 | $22.57 | 1,475,400 | — | — |
| 2008-09-04 | $23.01 | $23.01 | 1,157,900 | — | — |
| 2008-09-03 | $23.59 | $23.59 | 1,722,600 | — | — |
| 2008-09-02 | $24.93 | $24.93 | 1,312,000 | — | — |
| 2008-08-29 | $26.58 | $26.58 | 370,600 | — | — |
| 2008-08-28 | $26.97 | $26.97 | 1,134,600 | — | — |
| 2008-08-27 | $26.68 | $26.68 | 925,800 | — | — |
| 2008-08-26 | $26.41 | $26.41 | 1,127,900 | — | — |
| 2008-08-25 | $25.94 | $25.94 | 579,400 | — | — |
| 2008-08-22 | $25.98 | $25.98 | 727,800 | — | — |
| 2008-08-21 | $26.83 | $26.83 | 1,042,800 | — | — |
| 2008-08-20 | $25.25 | $25.25 | 1,210,500 | — | — |
| 2008-08-19 | $25.74 | $25.74 | 1,244,500 | — | — |
| 2008-08-18 | $25.59 | $25.59 | 1,360,600 | — | — |
| 2008-08-15 | $24.38 | $24.38 | 1,898,200 | — | — |
| 2008-08-14 | $25.79 | $25.79 | 1,559,400 | — | — |
| 2008-08-13 | $27.64 | $27.64 | 1,713,800 | — | — |
| 2008-08-12 | $25.20 | $25.20 | 1,231,400 | — | — |
| 2008-08-11 | $24.67 | $24.67 | 1,576,900 | — | — |
| 2008-08-08 | $26.32 | $26.32 | 830,700 | — | — |
| 2008-08-07 | $27.53 | $27.53 | 702,100 | — | — |
| 2008-08-06 | $28.08 | $28.08 | 1,398,700 | — | — |
| 2008-08-05 | $26.24 | $26.24 | 2,059,700 | — | — |
| 2008-08-04 | $28.38 | $28.38 | 999,700 | — | — |
| 2008-08-01 | $29.83 | $29.83 | 700,900 | — | — |
| 2008-07-31 | $30.95 | $30.95 | 902,700 | — | — |
| 2008-07-30 | $31.14 | $31.14 | 1,107,500 | — | — |
| 2008-07-29 | $30.34 | $30.34 | 776,500 | — | — |
| 2008-07-28 | $30.97 | $30.97 | 863,500 | — | — |
| 2008-07-25 | $30.89 | $30.89 | 799,100 | — | — |
| 2008-07-24 | $31.09 | $31.09 | 1,093,800 | — | — |
| 2008-07-23 | $31.35 | $31.35 | 1,207,900 | — | — |
| 2008-07-22 | $32.86 | $32.86 | 1,476,300 | — | — |
| 2008-07-21 | $35.36 | $35.36 | 1,160,100 | — | — |
| 2008-07-18 | $33.14 | $33.14 | 932,700 | — | — |
| 2008-07-17 | $33.46 | $33.46 | 1,276,500 | — | — |
| 2008-07-16 | $33.73 | $33.73 | 1,196,800 | — | — |
| 2008-07-15 | $34.81 | $34.81 | 1,590,000 | — | — |
| 2008-07-14 | $36.37 | $36.37 | 959,800 | — | — |
| 2008-07-11 | $35.22 | $35.22 | 1,182,200 | — | — |
| 2008-07-10 | $33.71 | $33.71 | 758,300 | — | — |
| 2008-07-09 | $32.45 | $32.45 | 564,600 | — | — |
| 2008-07-08 | $32.67 | $32.67 | 771,000 | — | — |
| 2008-07-07 | $33.15 | $33.15 | 837,200 | — | — |
| 2008-07-03 | $33.39 | $33.39 | 707,100 | — | — |
| 2008-07-02 | $34.68 | $34.68 | 976,400 | — | — |
| 2008-07-01 | $36.13 | $36.13 | 1,088,600 | — | — |
| 2008-06-30 | $34.58 | $34.58 | 798,400 | — | — |
| 2008-06-27 | $35.26 | $35.26 | 1,698,300 | — | — |
| 2008-06-26 | $32.99 | $32.99 | 1,632,300 | — | — |
| 2008-06-25 | $30.62 | $30.62 | 773,300 | — | — |
| 2008-06-24 | $30.93 | $30.93 | 595,400 | — | — |
| 2008-06-23 | $31.08 | $31.08 | 592,600 | — | — |
| 2008-06-20 | $30.65 | $30.65 | 863,900 | — | — |
| 2008-06-19 | $31.30 | $31.30 | 759,300 | — | — |
| 2008-06-18 | $31.17 | $31.17 | 620,900 | — | — |
| 2008-06-17 | $30.95 | $30.95 | 501,600 | — | — |
| 2008-06-16 | $31.24 | $31.24 | 1,003,900 | — | — |
| 2008-06-13 | $29.63 | $29.63 | 500,500 | — | — |
| 2008-06-12 | $29.63 | $29.63 | 753,500 | — | — |
| 2008-06-11 | $30.36 | $30.36 | 707,300 | — | — |
| 2008-06-10 | $30.10 | $30.10 | 1,177,900 | — | — |
| 2008-06-09 | $32.10 | $32.10 | 1,001,900 | — | — |
| 2008-06-06 | $32.69 | $32.69 | 872,800 | — | — |
| 2008-06-05 | $32.09 | $32.09 | 925,100 | — | — |
| 2008-06-04 | $31.13 | $31.13 | 963,000 | — | — |
| 2008-06-03 | $32.16 | $32.16 | 618,200 | — | — |
| 2008-06-02 | $32.90 | $32.90 | 925,500 | — | — |
| 2008-05-30 | $33.15 | $33.15 | 816,200 | — | — |
| 2008-05-29 | $32.67 | $32.67 | 1,168,500 | — | — |
| 2008-05-28 | $33.96 | $33.96 | 910,500 | — | — |
| 2008-05-27 | $33.17 | $33.17 | 1,312,900 | — | — |
| 2008-05-23 | $34.80 | $34.80 | 817,900 | — | — |
| 2008-05-22 | $34.53 | $34.53 | 863,400 | — | — |
| 2008-05-21 | $35.46 | $35.46 | 1,543,700 | — | — |
| 2008-05-20 | $36.10 | $36.10 | 983,100 | — | — |
| 2008-05-19 | $34.90 | $34.90 | 886,100 | — | — |
| 2008-05-16 | $35.28 | $35.28 | 1,050,100 | — | — |
| 2008-05-15 | $35.28 | $35.28 | 1,073,700 | — | — |
| 2008-05-14 | $33.88 | $33.88 | 710,800 | — | — |
| 2008-05-13 | $34.24 | $34.24 | 524,900 | — | — |
| 2008-05-12 | $34.64 | $34.64 | 735,100 | — | — |
| 2008-05-09 | $34.47 | $34.47 | 647,000 | — | — |
| 2008-05-08 | $34.74 | $34.74 | 887,000 | — | — |
| 2008-05-07 | $34.06 | $34.06 | 780,400 | — | — |
| 2008-05-06 | $34.16 | $34.16 | 831,700 | — | — |
| 2008-05-05 | $34.03 | $34.03 | 696,500 | — | — |
| 2008-05-02 | $33.39 | $33.39 | 772,000 | — | — |
| 2008-05-01 | $32.76 | $32.76 | 1,754,100 | — | — |
| 2008-04-30 | $33.50 | $33.50 | 1,586,800 | — | — |
| 2008-04-29 | $32.30 | $32.30 | 1,478,800 | — | — |
| 2008-04-28 | $33.73 | $33.73 | 824,300 | — | — |
| 2008-04-25 | $34.78 | $34.78 | 1,048,000 | — | — |
| 2008-04-24 | $33.95 | $33.95 | 1,676,000 | — | — |
| 2008-04-23 | $35.32 | $35.32 | 1,644,300 | — | — |
| 2008-04-22 | $37.53 | $37.53 | 630,500 | — | — |
| 2008-04-21 | $37.81 | $37.81 | 1,744,500 | — | — |
| 2008-04-18 | $38.60 | $38.60 | 1,459,200 | — | — |
| 2008-04-17 | $40.54 | $40.54 | 863,800 | — | — |
| 2008-04-16 | $40.78 | $40.78 | 1,236,900 | — | — |
| 2008-04-15 | $38.85 | $38.85 | 647,500 | — | — |
| 2008-04-14 | $38.35 | $38.35 | 853,300 | — | — |
| 2008-04-11 | $37.77 | $37.77 | 824,100 | — | — |
| 2008-04-10 | $39.05 | $39.05 | 703,800 | — | — |
| 2008-04-09 | $39.36 | $39.36 | 1,090,500 | — | — |
| 2008-04-08 | $38.43 | $38.43 | 658,800 | — | — |
| 2008-04-07 | $39.30 | $39.30 | 1,101,500 | — | — |
| 2008-04-04 | $38.66 | $38.66 | 888,600 | — | — |
| 2008-04-03 | $38.50 | $38.50 | 1,099,300 | — | — |
| 2008-04-02 | $38.22 | $38.22 | 1,405,700 | — | — |
| 2008-04-01 | $36.53 | $36.53 | 1,924,300 | — | — |
| 2008-03-31 | $38.37 | $38.37 | 1,232,300 | — | — |
| 2008-03-28 | $39.13 | $39.13 | 945,100 | — | — |
| 2008-03-27 | $39.57 | $39.57 | 969,900 | — | — |
| 2008-03-26 | $40.45 | $40.45 | 1,433,700 | — | — |
| 2008-03-25 | $39.53 | $39.53 | 1,480,200 | — | — |
| 2008-03-24 | $36.57 | $36.57 | 1,307,300 | — | — |
| 2008-03-20 | $37.13 | $37.13 | 3,719,300 | — | — |
| 2008-03-19 | $36.41 | $36.41 | 2,431,000 | — | — |
| 2008-03-18 | $38.81 | $38.81 | 1,760,600 | — | — |
| 2008-03-17 | $40.20 | $40.20 | 2,077,800 | — | — |
| 2008-03-14 | $42.53 | $42.53 | 2,044,900 | — | — |
| 2008-03-13 | $42.34 | $42.34 | 1,783,700 | — | — |
| 2008-03-12 | $41.12 | $41.12 | 1,237,800 | — | — |
| 2008-03-11 | $40.51 | $40.51 | 1,284,800 | — | — |
| 2008-03-10 | $38.45 | $38.45 | 1,338,200 | — | — |
| 2008-03-07 | $39.45 | $39.45 | 2,066,000 | — | — |
| 2008-03-06 | $41.14 | $41.14 | 1,668,100 | — | — |
| 2008-03-05 | $41.15 | $41.15 | 2,414,200 | — | — |
| 2008-03-04 | $39.24 | $39.24 | 3,239,900 | — | — |
| 2008-03-03 | $41.54 | $41.54 | 1,652,700 | — | — |
| 2008-02-29 | $40.00 | $40.00 | 1,737,600 | — | — |
| 2008-02-28 | $41.00 | $41.00 | 1,815,500 | — | — |
| 2008-02-27 | $40.99 | $40.99 | 2,759,700 | — | — |
| 2008-02-26 | $39.19 | $39.19 | 1,890,300 | — | — |
| 2008-02-25 | $38.09 | $38.09 | 1,447,600 | — | — |
| 2008-02-22 | $36.49 | $36.49 | 1,170,400 | — | — |
| 2008-02-21 | $36.82 | $36.82 | 1,752,600 | — | — |
| 2008-02-20 | $36.79 | $36.79 | 1,529,900 | — | — |
| 2008-02-19 | $36.27 | $36.27 | 1,257,400 | — | — |
| 2008-02-15 | $33.85 | $33.85 | 732,400 | — | — |
| 2008-02-14 | $33.94 | $33.94 | 871,000 | — | — |
| 2008-02-13 | $34.60 | $34.60 | 940,500 | — | — |
| 2008-02-12 | $34.10 | $34.10 | 1,452,200 | — | — |
| 2008-02-11 | $35.69 | $35.69 | 1,301,000 | — | — |
| 2008-02-08 | $34.68 | $34.68 | 1,196,700 | — | — |
| 2008-02-07 | $33.10 | $33.10 | 1,677,100 | — | — |
| 2008-02-06 | $33.46 | $33.46 | 1,135,400 | — | — |
| 2008-02-05 | $33.46 | $33.46 | 885,700 | — | — |
| 2008-02-04 | $34.56 | $34.56 | 1,257,400 | — | — |
| 2008-02-01 | $35.95 | $35.95 | 1,341,800 | — | — |
| 2008-01-31 | $36.23 | $36.23 | 1,556,300 | — | — |
| 2008-01-30 | $37.58 | $37.58 | 1,645,800 | — | — |
| 2008-01-29 | $35.97 | $35.97 | 872,400 | — | — |
| 2008-01-28 | $36.34 | $36.34 | 1,358,800 | — | — |
| 2008-01-25 | $35.23 | $35.23 | 1,414,300 | — | — |
| 2008-01-24 | $36.12 | $36.12 | 1,806,700 | — | — |
| 2008-01-23 | $34.41 | $34.41 | 2,288,100 | — | — |
| 2008-01-22 | $35.48 | $35.48 | 2,064,800 | — | — |
| 2008-01-18 | $36.30 | $36.30 | 1,567,100 | — | — |
| 2008-01-17 | $34.86 | $34.86 | 1,552,500 | — | — |
| 2008-01-16 | $35.25 | $35.25 | 1,891,000 | — | — |
| 2008-01-15 | $37.07 | $37.07 | 1,654,000 | — | — |
| 2008-01-14 | $39.05 | $39.05 | 2,111,700 | — | — |
| 2008-01-11 | $37.46 | $37.46 | 1,417,300 | — | — |
| 2008-01-10 | $38.10 | $38.10 | 1,565,600 | — | — |
| 2008-01-09 | $36.72 | $36.72 | 1,499,900 | — | — |
| 2008-01-08 | $36.79 | $36.79 | 1,723,600 | — | — |
| 2008-01-07 | $35.03 | $35.03 | 979,400 | — | — |
| 2008-01-04 | $35.83 | $35.83 | 1,167,900 | — | — |
| 2008-01-03 | $37.12 | $37.12 | 1,467,200 | — | — |
| 2008-01-02 | $37.20 | $37.20 | 1,751,000 | — | — |