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
- 1980-03-17 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 | $19.07 | $41.04 | 3,842,550 | — | — |
| 2008-12-30 | $18.67 | $40.20 | 3,294,450 | — | — |
| 2008-12-29 | $17.74 | $38.19 | 2,331,300 | — | — |
| 2008-12-26 | $18.18 | $39.14 | 1,597,500 | — | — |
| 2008-12-24 | $17.98 | $38.70 | 1,105,950 | — | — |
| 2008-12-23 | $17.83 | $38.37 | 3,687,750 | — | — |
| 2008-12-22 | $18.24 | $39.26 | 3,903,900 | — | — |
| 2008-12-19 | $18.89 | $40.67 | 7,814,100 | — | — |
| 2008-12-18 | $18.27 | $39.32 | 7,205,250 | — | — |
| 2008-12-17 | $19.03 | $40.96 | 6,426,000 | — | — |
| 2008-12-16 | $19.01 | $40.79 | 8,210,250 | — | — |
| 2008-12-15 | $17.90 | $38.40 | 5,694,900 | — | — |
| 2008-12-12 | $18.00 | $38.61 | 9,128,700 | — | — |
| 2008-12-11 | $17.71 | $37.98 | 10,183,650 | — | — |
| 2008-12-10 | $19.55 | $41.93 | 10,387,950 | — | — |
| 2008-12-09 | $20.27 | $43.47 | 10,631,400 | — | — |
| 2008-12-08 | $20.12 | $43.16 | 7,966,650 | — | — |
| 2008-12-05 | $18.53 | $39.76 | 6,736,650 | — | — |
| 2008-12-04 | $17.22 | $36.94 | 6,602,100 | — | — |
| 2008-12-03 | $18.27 | $39.18 | 6,396,150 | — | — |
| 2008-12-02 | $17.59 | $37.74 | 5,921,250 | — | — |
| 2008-12-01 | $16.48 | $35.35 | 5,953,200 | — | — |
| 2008-11-28 | $18.58 | $39.86 | 2,346,300 | — | — |
| 2008-11-26 | $18.95 | $40.66 | 5,365,200 | — | — |
| 2008-11-25 | $17.47 | $37.47 | 6,314,250 | — | — |
| 2008-11-24 | $17.54 | $37.63 | 7,837,800 | — | — |
| 2008-11-21 | $16.19 | $34.74 | 11,038,650 | — | — |
| 2008-11-20 | $14.74 | $31.62 | 10,312,950 | — | — |
| 2008-11-19 | $15.84 | $33.98 | 8,722,650 | — | — |
| 2008-11-18 | $17.34 | $37.20 | 9,822,450 | — | — |
| 2008-11-17 | $18.30 | $39.26 | 7,021,200 | — | — |
| 2008-11-14 | $18.74 | $40.20 | 9,907,350 | — | — |
| 2008-11-13 | $19.15 | $40.83 | 12,447,300 | — | — |
| 2008-11-12 | $16.95 | $36.12 | 7,368,900 | — | — |
| 2008-11-11 | $17.40 | $37.09 | 7,720,500 | — | — |
| 2008-11-10 | $17.12 | $36.49 | 4,689,150 | — | — |
| 2008-11-07 | $17.75 | $37.84 | 5,439,750 | — | — |
| 2008-11-06 | $17.60 | $37.52 | 8,635,200 | — | — |
| 2008-11-05 | $19.61 | $41.81 | 6,161,250 | — | — |
| 2008-11-04 | $20.87 | $44.49 | 6,795,000 | — | — |
| 2008-11-03 | $19.49 | $41.55 | 5,157,600 | — | — |
| 2008-10-31 | $19.49 | $41.55 | 9,191,100 | — | — |
| 2008-10-30 | $18.64 | $39.73 | 9,298,950 | — | — |
| 2008-10-29 | $17.57 | $37.45 | 9,267,750 | — | — |
| 2008-10-28 | $17.66 | $37.65 | 10,974,450 | — | — |
| 2008-10-27 | $14.86 | $31.68 | 7,212,150 | — | — |
| 2008-10-24 | $15.47 | $32.98 | 7,767,600 | — | — |
| 2008-10-23 | $15.96 | $34.02 | 10,405,500 | — | — |
| 2008-10-22 | $16.27 | $34.69 | 12,207,750 | — | — |
| 2008-10-21 | $17.88 | $38.11 | 10,561,500 | — | — |
| 2008-10-20 | $19.98 | $42.59 | 4,502,400 | — | — |
| 2008-10-17 | $19.30 | $41.14 | 8,508,150 | — | — |
| 2008-10-16 | $19.44 | $41.44 | 10,375,950 | — | — |
| 2008-10-15 | $18.14 | $38.67 | 8,172,000 | — | — |
| 2008-10-14 | $20.30 | $43.27 | 8,146,050 | — | — |
| 2008-10-13 | $21.15 | $45.09 | 7,604,850 | — | — |
| 2008-10-10 | $19.18 | $40.89 | 13,392,000 | — | — |
| 2008-10-09 | $18.43 | $39.28 | 11,983,800 | — | — |
| 2008-10-08 | $21.01 | $44.79 | 11,384,100 | — | — |
| 2008-10-07 | $21.27 | $45.33 | 9,056,550 | — | — |
| 2008-10-06 | $22.19 | $47.29 | 11,862,450 | — | — |
| 2008-10-03 | $21.70 | $46.26 | 8,024,550 | — | — |
| 2008-10-02 | $21.90 | $46.68 | 12,367,650 | — | — |
| 2008-10-01 | $24.13 | $51.43 | 9,572,400 | — | — |
| 2008-09-30 | $25.46 | $54.27 | 8,463,450 | — | — |
| 2008-09-29 | $24.15 | $51.47 | 11,512,500 | — | — |
| 2008-09-26 | $26.00 | $55.42 | 8,273,100 | — | — |
| 2008-09-25 | $26.47 | $56.42 | 5,956,350 | — | — |
| 2008-09-24 | $26.80 | $57.13 | 6,363,600 | — | — |
| 2008-09-23 | $26.99 | $57.53 | 5,050,050 | — | — |
| 2008-09-22 | $27.54 | $58.71 | 5,581,200 | — | — |
| 2008-09-19 | $29.30 | $62.46 | 9,702,450 | — | — |
| 2008-09-18 | $28.36 | $60.45 | 10,142,400 | — | — |
| 2008-09-17 | $27.05 | $57.65 | 11,145,900 | — | — |
| 2008-09-16 | $28.81 | $61.42 | 8,738,850 | — | — |
| 2008-09-15 | $27.91 | $59.49 | 6,773,100 | — | — |
| 2008-09-12 | $28.69 | $61.15 | 5,362,200 | — | — |
| 2008-09-11 | $28.41 | $60.57 | 9,109,050 | — | — |
| 2008-09-10 | $28.45 | $60.64 | 6,157,350 | — | — |
| 2008-09-09 | $28.33 | $60.40 | 7,063,650 | — | — |
| 2008-09-08 | $29.35 | $62.56 | 7,456,800 | — | — |
| 2008-09-05 | $27.92 | $59.52 | 6,467,400 | — | — |
| 2008-09-04 | $27.67 | $58.98 | 8,202,300 | — | — |
| 2008-09-03 | $28.17 | $60.04 | 5,723,250 | — | — |
| 2008-09-02 | $28.67 | $61.11 | 5,653,650 | — | — |
| 2008-08-29 | $28.71 | $61.19 | 3,877,800 | — | — |
| 2008-08-28 | $29.43 | $62.73 | 4,809,750 | — | — |
| 2008-08-27 | $28.32 | $60.37 | 3,931,350 | — | — |
| 2008-08-26 | $27.89 | $59.46 | 3,373,800 | — | — |
| 2008-08-25 | $27.85 | $59.37 | 4,059,600 | — | — |
| 2008-08-22 | $28.89 | $61.59 | 3,973,650 | — | — |
| 2008-08-21 | $28.84 | $61.48 | 3,199,800 | — | — |
| 2008-08-20 | $29.15 | $62.13 | 3,186,150 | — | — |
| 2008-08-19 | $29.01 | $61.83 | 3,581,850 | — | — |
| 2008-08-18 | $29.39 | $62.66 | 4,516,050 | — | — |
| 2008-08-15 | $29.87 | $63.68 | 6,841,500 | — | — |
| 2008-08-14 | $28.50 | $60.75 | 2,840,100 | — | — |
| 2008-08-13 | $28.29 | $60.04 | 3,213,450 | — | — |
| 2008-08-12 | $28.63 | $60.76 | 4,100,250 | — | — |
| 2008-08-11 | $28.43 | $60.35 | 4,954,350 | — | — |
| 2008-08-08 | $28.52 | $60.54 | 4,213,050 | — | — |
| 2008-08-07 | $27.47 | $58.30 | 4,402,650 | — | — |
| 2008-08-06 | $28.48 | $60.45 | 5,243,550 | — | — |
| 2008-08-05 | $28.19 | $59.83 | 5,089,350 | — | — |
| 2008-08-04 | $27.04 | $57.40 | 5,054,400 | — | — |
| 2008-08-01 | $27.64 | $58.67 | 6,478,950 | — | — |
| 2008-07-31 | $28.04 | $59.52 | 5,515,500 | — | — |
| 2008-07-30 | $28.35 | $60.18 | 6,088,800 | — | — |
| 2008-07-29 | $28.59 | $60.69 | 6,772,050 | — | — |
| 2008-07-28 | $26.59 | $56.45 | 6,039,900 | — | — |
| 2008-07-25 | $27.76 | $58.92 | 4,436,250 | — | — |
| 2008-07-24 | $27.75 | $58.91 | 5,174,400 | — | — |
| 2008-07-23 | $29.37 | $62.33 | 7,556,400 | — | — |
| 2008-07-22 | $29.73 | $63.11 | 8,045,850 | — | — |
| 2008-07-21 | $28.48 | $60.45 | 5,270,550 | — | — |
| 2008-07-18 | $28.84 | $61.22 | 5,303,550 | — | — |
| 2008-07-17 | $29.32 | $62.24 | 4,599,600 | — | — |
| 2008-07-16 | $28.52 | $60.54 | 5,349,750 | — | — |
| 2008-07-15 | $26.87 | $57.03 | 7,077,150 | — | — |
| 2008-07-14 | $26.87 | $57.03 | 3,980,100 | — | — |
| 2008-07-11 | $27.24 | $57.82 | 6,444,750 | — | — |
| 2008-07-10 | $27.39 | $58.15 | 5,393,700 | — | — |
| 2008-07-09 | $27.45 | $58.27 | 5,909,850 | — | — |
| 2008-07-08 | $28.55 | $60.59 | 6,734,850 | — | — |
| 2008-07-07 | $27.51 | $58.40 | 6,005,850 | — | — |
| 2008-07-03 | $27.20 | $57.74 | 3,157,050 | — | — |
| 2008-07-02 | $26.57 | $56.41 | 6,969,750 | — | — |
| 2008-07-01 | $28.59 | $60.68 | 6,816,150 | — | — |
| 2008-06-30 | $27.89 | $59.19 | 5,382,300 | — | — |
| 2008-06-27 | $28.25 | $59.97 | 7,094,850 | — | — |
| 2008-06-26 | $27.97 | $59.38 | 7,088,250 | — | — |
| 2008-06-25 | $29.99 | $63.66 | 4,112,100 | — | — |
| 2008-06-24 | $29.51 | $62.63 | 4,089,900 | — | — |
| 2008-06-23 | $29.99 | $63.65 | 3,886,950 | — | — |
| 2008-06-20 | $29.93 | $63.54 | 7,803,750 | — | — |
| 2008-06-19 | $31.03 | $65.86 | 3,544,500 | — | — |
| 2008-06-18 | $30.25 | $64.22 | 4,356,300 | — | — |
| 2008-06-17 | $30.69 | $65.15 | 3,783,900 | — | — |
| 2008-06-16 | $31.63 | $67.15 | 4,117,050 | — | — |
| 2008-06-13 | $32.07 | $68.07 | 5,346,300 | — | — |
| 2008-06-12 | $30.83 | $65.43 | 7,237,950 | — | — |
| 2008-06-11 | $31.32 | $66.48 | 4,857,750 | — | — |
| 2008-06-10 | $32.56 | $69.11 | 3,644,100 | — | — |
| 2008-06-09 | $33.07 | $70.20 | 5,517,000 | — | — |
| 2008-06-06 | $33.10 | $70.26 | 6,230,700 | — | — |
| 2008-06-05 | $35.06 | $74.42 | 5,146,050 | — | — |
| 2008-06-04 | $35.50 | $75.35 | 4,713,600 | — | — |
| 2008-06-03 | $35.00 | $74.29 | 5,165,700 | — | — |
| 2008-06-02 | $34.78 | $73.82 | 3,387,900 | — | — |
| 2008-05-30 | $35.59 | $75.55 | 3,035,250 | — | — |
| 2008-05-29 | $35.54 | $75.44 | 4,341,900 | — | — |
| 2008-05-28 | $34.53 | $73.30 | 3,103,950 | — | — |
| 2008-05-27 | $34.04 | $72.25 | 4,217,850 | — | — |
| 2008-05-23 | $33.43 | $70.95 | 3,292,950 | — | — |
| 2008-05-22 | $33.77 | $71.67 | 3,802,050 | — | — |
| 2008-05-21 | $33.39 | $70.88 | 5,509,500 | — | — |
| 2008-05-20 | $33.50 | $71.11 | 7,099,650 | — | — |
| 2008-05-19 | $33.33 | $70.74 | 3,852,150 | — | — |
| 2008-05-16 | $33.05 | $70.15 | 4,509,000 | — | — |
| 2008-05-15 | $33.67 | $71.46 | 3,267,900 | — | — |
| 2008-05-14 | $33.15 | $70.12 | 3,661,950 | — | — |
| 2008-05-13 | $32.77 | $69.31 | 4,135,800 | — | — |
| 2008-05-12 | $32.55 | $68.83 | 2,395,350 | — | — |
| 2008-05-09 | $31.68 | $67.00 | 2,781,150 | — | — |
| 2008-05-08 | $32.13 | $67.95 | 2,958,150 | — | — |
| 2008-05-07 | $31.71 | $67.07 | 5,259,000 | — | — |
| 2008-05-06 | $33.20 | $70.22 | 4,433,700 | — | — |
| 2008-05-05 | $33.09 | $69.99 | 2,422,950 | — | — |
| 2008-05-02 | $33.42 | $70.68 | 5,088,150 | — | — |
| 2008-05-01 | $32.99 | $69.76 | 4,215,300 | — | — |
| 2008-04-30 | $31.55 | $66.72 | 5,450,250 | — | — |
| 2008-04-29 | $31.61 | $66.86 | 3,087,300 | — | — |
| 2008-04-28 | $31.38 | $66.37 | 2,706,150 | — | — |
| 2008-04-25 | $31.16 | $65.90 | 3,376,050 | — | — |
| 2008-04-24 | $31.46 | $66.54 | 3,468,900 | — | — |
| 2008-04-23 | $31.50 | $66.62 | 3,714,600 | — | — |
| 2008-04-22 | $31.15 | $65.87 | 5,784,600 | — | — |
| 2008-04-21 | $33.36 | $70.55 | 6,340,050 | — | — |
| 2008-04-18 | $32.45 | $68.62 | 5,656,200 | — | — |
| 2008-04-17 | $31.03 | $65.63 | 3,522,600 | — | — |
| 2008-04-16 | $31.31 | $66.21 | 6,372,900 | — | — |
| 2008-04-15 | $29.99 | $63.43 | 5,565,150 | — | — |
| 2008-04-14 | $29.61 | $62.63 | 5,341,200 | — | — |
| 2008-04-11 | $29.79 | $63.00 | 6,530,100 | — | — |
| 2008-04-10 | $30.88 | $65.31 | 4,538,700 | — | — |
| 2008-04-09 | $30.77 | $65.08 | 4,075,350 | — | — |
| 2008-04-08 | $31.67 | $66.99 | 5,128,800 | — | — |
| 2008-04-07 | $32.15 | $67.99 | 3,567,000 | — | — |
| 2008-04-04 | $32.17 | $68.04 | 4,666,800 | — | — |
| 2008-04-03 | $31.57 | $66.76 | 4,329,300 | — | — |
| 2008-04-02 | $31.87 | $67.40 | 4,481,700 | — | — |
| 2008-04-01 | $31.96 | $67.59 | 6,034,350 | — | — |
| 2008-03-31 | $30.00 | $63.45 | 4,311,150 | — | — |
| 2008-03-28 | $29.43 | $62.25 | 4,992,750 | — | — |
| 2008-03-27 | $30.19 | $63.84 | 4,152,600 | — | — |
| 2008-03-26 | $30.73 | $65.00 | 3,269,400 | — | — |
| 2008-03-25 | $31.31 | $66.23 | 6,530,700 | — | — |
| 2008-03-24 | $31.42 | $66.45 | 5,252,100 | — | — |
| 2008-03-20 | $31.33 | $66.25 | 6,255,900 | — | — |
| 2008-03-19 | $30.52 | $64.55 | 4,528,950 | — | — |
| 2008-03-18 | $31.52 | $66.66 | 6,316,650 | — | — |
| 2008-03-17 | $29.48 | $62.35 | 6,059,100 | — | — |
| 2008-03-14 | $30.31 | $64.11 | 8,887,050 | — | — |
| 2008-03-13 | $29.89 | $63.22 | 4,554,900 | — | — |
| 2008-03-12 | $29.67 | $62.76 | 4,048,950 | — | — |
| 2008-03-11 | $29.54 | $62.48 | 6,060,600 | — | — |
| 2008-03-10 | $27.63 | $58.44 | 5,012,250 | — | — |
| 2008-03-07 | $28.11 | $59.44 | 6,668,250 | — | — |
| 2008-03-06 | $28.85 | $61.01 | 5,105,850 | — | — |
| 2008-03-05 | $29.39 | $62.17 | 6,896,250 | — | — |
| 2008-03-04 | $29.05 | $61.43 | 6,195,000 | — | — |
| 2008-03-03 | $29.03 | $61.40 | 5,110,050 | — | — |
| 2008-02-29 | $28.92 | $61.16 | 6,458,100 | — | — |
| 2008-02-28 | $30.01 | $63.48 | 4,572,150 | — | — |
| 2008-02-27 | $30.32 | $64.12 | 3,977,850 | — | — |
| 2008-02-26 | $30.62 | $64.76 | 4,843,500 | — | — |
| 2008-02-25 | $30.07 | $63.60 | 4,212,150 | — | — |
| 2008-02-22 | $29.00 | $61.33 | 3,982,800 | — | — |
| 2008-02-21 | $28.91 | $61.15 | 5,409,600 | — | — |
| 2008-02-20 | $29.69 | $62.79 | 5,249,400 | — | — |
| 2008-02-19 | $28.64 | $60.57 | 4,347,450 | — | — |
| 2008-02-15 | $28.46 | $60.19 | 4,691,700 | — | — |
| 2008-02-14 | $28.81 | $60.92 | 4,853,700 | — | — |
| 2008-02-13 | $30.31 | $63.86 | 4,394,550 | — | — |
| 2008-02-12 | $28.98 | $61.05 | 6,167,250 | — | — |
| 2008-02-11 | $29.06 | $61.22 | 3,083,250 | — | — |
| 2008-02-08 | $28.69 | $60.43 | 4,300,350 | — | — |
| 2008-02-07 | $29.43 | $61.99 | 6,064,950 | — | — |
| 2008-02-06 | $28.87 | $60.81 | 7,590,600 | — | — |
| 2008-02-05 | $28.06 | $59.11 | 7,772,100 | — | — |
| 2008-02-04 | $30.01 | $63.21 | 4,324,200 | — | — |
| 2008-02-01 | $30.92 | $65.13 | 5,417,250 | — | — |
| 2008-01-31 | $31.28 | $65.89 | 5,669,250 | — | — |
| 2008-01-30 | $30.49 | $64.24 | 5,958,000 | — | — |
| 2008-01-29 | $30.51 | $64.28 | 9,069,600 | — | — |
| 2008-01-28 | $32.11 | $67.65 | 5,323,500 | — | — |
| 2008-01-25 | $31.13 | $65.58 | 12,158,850 | — | — |
| 2008-01-24 | $30.75 | $64.78 | 7,222,050 | — | — |
| 2008-01-23 | $31.57 | $66.51 | 8,376,300 | — | — |
| 2008-01-22 | $29.34 | $61.81 | 5,701,650 | — | — |
| 2008-01-18 | $29.65 | $62.45 | 7,475,400 | — | — |
| 2008-01-17 | $28.83 | $60.74 | 7,006,800 | — | — |
| 2008-01-16 | $31.09 | $65.50 | 6,833,400 | — | — |
| 2008-01-15 | $31.08 | $65.47 | 4,198,350 | — | — |
| 2008-01-14 | $32.44 | $68.34 | 2,953,650 | — | — |
| 2008-01-11 | $31.21 | $65.75 | 4,903,350 | — | — |
| 2008-01-10 | $32.84 | $69.18 | 7,531,050 | — | — |
| 2008-01-09 | $32.21 | $67.85 | 5,874,000 | — | — |
| 2008-01-08 | $32.15 | $67.73 | 5,446,500 | — | — |
| 2008-01-07 | $34.07 | $71.76 | 4,589,400 | — | — |
| 2008-01-04 | $33.63 | $70.85 | 5,080,500 | — | — |
| 2008-01-03 | $35.36 | $74.49 | 3,296,100 | — | — |
| 2008-01-02 | $35.32 | $74.40 | 3,391,200 | — | — |