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
- 1973-05-03 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 | $15.90 | $22.90 | 1,636,262 | — | — |
| 2008-12-30 | $15.67 | $22.57 | 1,735,281 | — | — |
| 2008-12-29 | $15.28 | $22.01 | 1,262,076 | — | — |
| 2008-12-26 | $15.80 | $22.76 | 685,536 | — | — |
| 2008-12-24 | $15.63 | $22.51 | 449,231 | — | — |
| 2008-12-23 | $15.38 | $22.16 | 1,220,533 | — | — |
| 2008-12-22 | $15.77 | $22.72 | 2,068,221 | — | — |
| 2008-12-19 | $15.69 | $22.60 | 2,814,359 | — | — |
| 2008-12-18 | $15.95 | $22.98 | 1,977,690 | — | — |
| 2008-12-17 | $16.72 | $24.08 | 1,183,457 | — | — |
| 2008-12-16 | $16.74 | $24.12 | 660,372 | — | — |
| 2008-12-15 | $15.85 | $22.83 | 1,218,151 | — | — |
| 2008-12-12 | $15.94 | $22.97 | 1,187,180 | — | — |
| 2008-12-11 | $15.26 | $21.98 | 1,360,946 | — | — |
| 2008-12-10 | $16.60 | $23.92 | 1,371,816 | — | — |
| 2008-12-09 | $16.12 | $23.23 | 1,329,081 | — | — |
| 2008-12-08 | $15.82 | $22.80 | 1,230,212 | — | — |
| 2008-12-05 | $15.57 | $22.43 | 1,412,763 | — | — |
| 2008-12-04 | $14.75 | $21.25 | 1,410,083 | — | — |
| 2008-12-03 | $15.35 | $22.11 | 1,380,899 | — | — |
| 2008-12-02 | $15.35 | $22.11 | 1,398,618 | — | — |
| 2008-12-01 | $14.99 | $21.60 | 1,172,290 | — | — |
| 2008-11-28 | $16.70 | $24.05 | 535,147 | — | — |
| 2008-11-26 | $16.18 | $23.31 | 1,132,385 | — | — |
| 2008-11-25 | $15.43 | $22.22 | 2,428,708 | — | — |
| 2008-11-24 | $14.45 | $20.81 | 1,297,068 | — | — |
| 2008-11-21 | $13.34 | $19.23 | 1,964,438 | — | — |
| 2008-11-20 | $12.85 | $18.52 | 2,097,554 | — | — |
| 2008-11-19 | $14.25 | $20.53 | 1,347,098 | — | — |
| 2008-11-18 | $15.67 | $22.57 | 1,350,821 | — | — |
| 2008-11-17 | $15.63 | $22.52 | 1,005,522 | — | — |
| 2008-11-14 | $15.63 | $22.52 | 1,184,648 | — | — |
| 2008-11-13 | $16.70 | $24.05 | 1,815,538 | — | — |
| 2008-11-12 | $15.57 | $22.43 | 1,795,734 | — | — |
| 2008-11-11 | $16.25 | $23.41 | 1,551,687 | — | — |
| 2008-11-10 | $16.84 | $24.27 | 1,521,311 | — | — |
| 2008-11-07 | $17.43 | $25.11 | 1,529,054 | — | — |
| 2008-11-06 | $17.43 | $25.11 | 1,539,477 | — | — |
| 2008-11-05 | $18.21 | $26.24 | 1,239,444 | — | — |
| 2008-11-04 | $19.23 | $27.70 | 1,401,298 | — | — |
| 2008-11-03 | $18.81 | $27.10 | 1,350,076 | — | — |
| 2008-10-31 | $18.56 | $26.74 | 1,947,910 | — | — |
| 2008-10-30 | $17.90 | $25.79 | 1,851,572 | — | — |
| 2008-10-29 | $17.45 | $25.14 | 3,059,597 | — | — |
| 2008-10-28 | $17.52 | $25.24 | 2,886,129 | — | — |
| 2008-10-27 | $16.46 | $23.71 | 1,957,439 | — | — |
| 2008-10-24 | $16.80 | $24.20 | 1,759,254 | — | — |
| 2008-10-23 | $17.92 | $25.82 | 2,058,245 | — | — |
| 2008-10-22 | $17.76 | $25.59 | 1,626,881 | — | — |
| 2008-10-21 | $19.84 | $28.42 | 2,890,298 | — | — |
| 2008-10-20 | $19.49 | $27.92 | 1,400,702 | — | — |
| 2008-10-17 | $18.46 | $26.44 | 1,644,601 | — | — |
| 2008-10-16 | $18.46 | $26.44 | 2,246,157 | — | — |
| 2008-10-15 | $18.02 | $25.81 | 1,681,230 | — | — |
| 2008-10-14 | $20.18 | $28.91 | 2,543,808 | — | — |
| 2008-10-13 | $21.16 | $30.31 | 1,386,706 | — | — |
| 2008-10-10 | $19.26 | $27.59 | 3,385,539 | — | — |
| 2008-10-09 | $19.07 | $27.31 | 1,744,215 | — | — |
| 2008-10-08 | $20.42 | $29.24 | 2,611,855 | — | — |
| 2008-10-07 | $20.17 | $28.89 | 1,761,040 | — | — |
| 2008-10-06 | $21.22 | $30.40 | 1,897,284 | — | — |
| 2008-10-03 | $21.61 | $30.95 | 1,342,334 | — | — |
| 2008-10-02 | $21.93 | $31.41 | 1,434,800 | — | — |
| 2008-10-01 | $23.13 | $33.13 | 1,315,532 | — | — |
| 2008-09-30 | $23.22 | $33.26 | 1,882,096 | — | — |
| 2008-09-29 | $23.28 | $33.34 | 2,929,012 | — | — |
| 2008-09-26 | $25.87 | $37.06 | 1,931,233 | — | — |
| 2008-09-25 | $26.02 | $37.27 | 982,144 | — | — |
| 2008-09-24 | $25.65 | $36.74 | 1,453,562 | — | — |
| 2008-09-23 | $25.86 | $37.04 | 1,616,310 | — | — |
| 2008-09-22 | $25.19 | $36.08 | 1,195,965 | — | — |
| 2008-09-19 | $26.51 | $37.97 | 3,387,475 | — | — |
| 2008-09-18 | $25.51 | $36.55 | 3,473,688 | — | — |
| 2008-09-17 | $24.88 | $35.63 | 2,355,449 | — | — |
| 2008-09-16 | $24.51 | $35.11 | 1,635,369 | — | — |
| 2008-09-15 | $23.73 | $34.00 | 1,298,855 | — | — |
| 2008-09-12 | $24.68 | $35.35 | 1,006,862 | — | — |
| 2008-09-11 | $24.49 | $35.07 | 1,146,381 | — | — |
| 2008-09-10 | $24.32 | $34.83 | 963,830 | — | — |
| 2008-09-09 | $23.96 | $34.32 | 1,630,753 | — | — |
| 2008-09-08 | $24.78 | $35.50 | 1,667,829 | — | — |
| 2008-09-05 | $23.61 | $33.81 | 1,569,108 | — | — |
| 2008-09-04 | $23.61 | $33.82 | 938,666 | — | — |
| 2008-09-03 | $24.57 | $35.20 | 1,324,168 | — | — |
| 2008-09-02 | $24.59 | $35.22 | 876,128 | — | — |
| 2008-08-29 | $24.68 | $35.35 | 566,118 | — | — |
| 2008-08-28 | $25.06 | $35.89 | 577,136 | — | — |
| 2008-08-27 | $24.73 | $35.43 | 631,187 | — | — |
| 2008-08-26 | $24.35 | $34.87 | 592,324 | — | — |
| 2008-08-25 | $24.55 | $35.16 | 582,199 | — | — |
| 2008-08-22 | $25.00 | $35.80 | 580,859 | — | — |
| 2008-08-21 | $24.86 | $35.60 | 895,336 | — | — |
| 2008-08-20 | $24.99 | $35.80 | 2,319,118 | — | — |
| 2008-08-19 | $24.82 | $35.54 | 905,461 | — | — |
| 2008-08-18 | $24.98 | $35.79 | 510,131 | — | — |
| 2008-08-15 | $25.07 | $35.91 | 519,810 | — | — |
| 2008-08-14 | $25.10 | $35.96 | 623,295 | — | — |
| 2008-08-13 | $24.86 | $35.60 | 921,840 | — | — |
| 2008-08-12 | $24.79 | $35.51 | 1,349,779 | — | — |
| 2008-08-11 | $24.94 | $35.73 | 872,405 | — | — |
| 2008-08-08 | $24.35 | $34.87 | 803,613 | — | — |
| 2008-08-07 | $23.36 | $33.46 | 410,666 | — | — |
| 2008-08-06 | $23.71 | $33.97 | 875,681 | — | — |
| 2008-08-05 | $22.93 | $32.84 | 970,084 | — | — |
| 2008-08-04 | $22.26 | $31.88 | 947,600 | — | — |
| 2008-08-01 | $22.64 | $32.43 | 2,211,314 | — | — |
| 2008-07-31 | $23.25 | $33.30 | 2,250,326 | — | — |
| 2008-07-30 | $24.11 | $34.53 | 968,743 | — | — |
| 2008-07-29 | $23.52 | $33.69 | 1,574,618 | — | — |
| 2008-07-28 | $23.35 | $33.45 | 1,478,577 | — | — |
| 2008-07-25 | $23.52 | $33.69 | 869,427 | — | — |
| 2008-07-24 | $23.43 | $33.56 | 1,587,721 | — | — |
| 2008-07-23 | $23.51 | $33.67 | 1,846,956 | — | — |
| 2008-07-22 | $23.12 | $32.96 | 3,880,632 | — | — |
| 2008-07-21 | $24.75 | $35.28 | 2,015,064 | — | — |
| 2008-07-18 | $23.34 | $33.27 | 1,106,178 | — | — |
| 2008-07-17 | $23.23 | $33.11 | 1,036,493 | — | — |
| 2008-07-16 | $22.57 | $32.17 | 1,119,877 | — | — |
| 2008-07-15 | $21.91 | $31.23 | 1,610,502 | — | — |
| 2008-07-14 | $21.77 | $31.03 | 1,113,623 | — | — |
| 2008-07-11 | $21.51 | $30.66 | 1,359,457 | — | — |
| 2008-07-10 | $21.72 | $30.96 | 1,817,176 | — | — |
| 2008-07-09 | $22.28 | $31.75 | 1,286,496 | — | — |
| 2008-07-08 | $22.63 | $32.25 | 1,426,164 | — | — |
| 2008-07-07 | $22.31 | $31.80 | 1,422,888 | — | — |
| 2008-07-03 | $22.24 | $31.69 | 699,681 | — | — |
| 2008-07-02 | $22.15 | $31.57 | 1,469,792 | — | — |
| 2008-07-01 | $23.38 | $33.33 | 2,255,835 | — | — |
| 2008-06-30 | $23.52 | $33.52 | 1,742,726 | — | — |
| 2008-06-27 | $22.75 | $32.42 | 2,179,300 | — | — |
| 2008-06-26 | $22.82 | $32.53 | 1,212,344 | — | — |
| 2008-06-25 | $23.38 | $33.33 | 1,005,522 | — | — |
| 2008-06-24 | $23.32 | $33.24 | 899,803 | — | — |
| 2008-06-23 | $23.44 | $33.41 | 2,804,680 | — | — |
| 2008-06-20 | $23.13 | $32.97 | 1,503,443 | — | — |
| 2008-06-19 | $23.51 | $33.51 | 1,235,721 | — | — |
| 2008-06-18 | $22.75 | $32.42 | 546,016 | — | — |
| 2008-06-17 | $23.05 | $32.85 | 681,962 | — | — |
| 2008-06-16 | $23.21 | $33.08 | 1,073,420 | — | — |
| 2008-06-13 | $22.98 | $32.75 | 1,690,164 | — | — |
| 2008-06-12 | $23.16 | $33.01 | 1,220,682 | — | — |
| 2008-06-11 | $23.28 | $33.19 | 906,950 | — | — |
| 2008-06-10 | $23.90 | $34.06 | 1,066,869 | — | — |
| 2008-06-09 | $24.08 | $34.32 | 897,271 | — | — |
| 2008-06-06 | $24.39 | $34.77 | 975,295 | — | — |
| 2008-06-05 | $24.99 | $35.62 | 1,201,772 | — | — |
| 2008-06-04 | $24.53 | $34.96 | 1,306,895 | — | — |
| 2008-06-03 | $24.98 | $35.61 | 688,067 | — | — |
| 2008-06-02 | $24.92 | $35.51 | 713,231 | — | — |
| 2008-05-30 | $25.14 | $35.83 | 635,952 | — | — |
| 2008-05-29 | $25.11 | $35.79 | 1,221,278 | — | — |
| 2008-05-28 | $24.82 | $35.37 | 1,090,990 | — | — |
| 2008-05-27 | $24.02 | $34.24 | 807,038 | — | — |
| 2008-05-23 | $24.00 | $34.20 | 649,651 | — | — |
| 2008-05-22 | $24.41 | $34.79 | 569,989 | — | — |
| 2008-05-21 | $24.38 | $34.75 | 664,243 | — | — |
| 2008-05-20 | $25.00 | $35.63 | 585,922 | — | — |
| 2008-05-19 | $25.05 | $35.70 | 796,019 | — | — |
| 2008-05-16 | $25.02 | $35.66 | 638,781 | — | — |
| 2008-05-15 | $24.94 | $35.55 | 926,307 | — | — |
| 2008-05-14 | $25.05 | $35.70 | 742,267 | — | — |
| 2008-05-13 | $24.88 | $35.47 | 649,353 | — | — |
| 2008-05-12 | $24.86 | $35.43 | 918,713 | — | — |
| 2008-05-09 | $24.67 | $35.16 | 768,771 | — | — |
| 2008-05-08 | $24.70 | $35.21 | 956,236 | — | — |
| 2008-05-07 | $24.52 | $34.95 | 926,605 | — | — |
| 2008-05-06 | $25.18 | $35.90 | 773,089 | — | — |
| 2008-05-05 | $25.14 | $35.83 | 537,827 | — | — |
| 2008-05-02 | $25.32 | $36.09 | 1,794,841 | — | — |
| 2008-05-01 | $25.25 | $35.98 | 1,438,672 | — | — |
| 2008-04-30 | $24.73 | $35.25 | 1,575,064 | — | — |
| 2008-04-29 | $25.01 | $35.65 | 1,286,049 | — | — |
| 2008-04-28 | $24.78 | $35.32 | 738,395 | — | — |
| 2008-04-25 | $24.57 | $35.02 | 897,569 | — | — |
| 2008-04-24 | $24.51 | $34.94 | 1,507,315 | — | — |
| 2008-04-23 | $24.20 | $34.49 | 1,599,782 | — | — |
| 2008-04-22 | $24.85 | $35.25 | 3,438,846 | — | — |
| 2008-04-21 | $24.56 | $34.84 | 1,219,491 | — | — |
| 2008-04-18 | $24.41 | $34.64 | 1,272,648 | — | — |
| 2008-04-17 | $23.80 | $33.77 | 926,009 | — | — |
| 2008-04-16 | $23.72 | $33.65 | 1,038,875 | — | — |
| 2008-04-15 | $22.68 | $32.18 | 773,982 | — | — |
| 2008-04-14 | $22.21 | $31.51 | 1,107,518 | — | — |
| 2008-04-11 | $21.90 | $31.07 | 541,698 | — | — |
| 2008-04-10 | $22.47 | $31.88 | 647,715 | — | — |
| 2008-04-09 | $22.14 | $31.41 | 453,996 | — | — |
| 2008-04-08 | $22.36 | $31.72 | 983,931 | — | — |
| 2008-04-07 | $22.32 | $31.67 | 1,197,454 | — | — |
| 2008-04-04 | $23.02 | $32.65 | 1,157,995 | — | — |
| 2008-04-03 | $22.57 | $32.01 | 717,102 | — | — |
| 2008-04-02 | $22.55 | $32.00 | 895,782 | — | — |
| 2008-04-01 | $22.40 | $31.79 | 867,491 | — | — |
| 2008-03-31 | $21.42 | $30.40 | 1,159,782 | — | — |
| 2008-03-28 | $21.14 | $29.99 | 1,713,095 | — | — |
| 2008-03-27 | $21.47 | $30.46 | 1,154,422 | — | — |
| 2008-03-26 | $21.84 | $30.99 | 506,707 | — | — |
| 2008-03-25 | $22.08 | $31.33 | 746,287 | — | — |
| 2008-03-24 | $21.64 | $30.70 | 766,984 | — | — |
| 2008-03-20 | $21.19 | $30.06 | 1,011,329 | — | — |
| 2008-03-19 | $21.07 | $29.90 | 810,314 | — | — |
| 2008-03-18 | $21.34 | $30.27 | 829,969 | — | — |
| 2008-03-17 | $20.72 | $29.39 | 984,229 | — | — |
| 2008-03-14 | $21.05 | $29.86 | 1,216,215 | — | — |
| 2008-03-13 | $21.40 | $30.37 | 600,216 | — | — |
| 2008-03-12 | $21.23 | $30.12 | 695,661 | — | — |
| 2008-03-11 | $21.18 | $30.04 | 849,326 | — | — |
| 2008-03-10 | $20.36 | $28.89 | 1,296,323 | — | — |
| 2008-03-07 | $20.82 | $29.54 | 938,368 | — | — |
| 2008-03-06 | $20.95 | $29.72 | 1,071,484 | — | — |
| 2008-03-05 | $21.56 | $30.60 | 1,382,983 | — | — |
| 2008-03-04 | $21.39 | $30.35 | 1,259,098 | — | — |
| 2008-03-03 | $21.76 | $30.87 | 1,105,583 | — | — |
| 2008-02-29 | $21.91 | $31.08 | 1,170,801 | — | — |
| 2008-02-28 | $22.98 | $32.60 | 932,859 | — | — |
| 2008-02-27 | $23.03 | $32.67 | 636,845 | — | — |
| 2008-02-26 | $23.18 | $32.89 | 1,252,100 | — | — |
| 2008-02-25 | $22.91 | $32.50 | 1,099,031 | — | — |
| 2008-02-22 | $22.49 | $31.91 | 1,085,183 | — | — |
| 2008-02-21 | $22.27 | $31.60 | 920,500 | — | — |
| 2008-02-20 | $23.00 | $32.63 | 688,663 | — | — |
| 2008-02-19 | $22.55 | $32.00 | 818,503 | — | — |
| 2008-02-15 | $22.60 | $32.06 | 830,862 | — | — |
| 2008-02-14 | $22.73 | $32.25 | 846,199 | — | — |
| 2008-02-13 | $23.00 | $32.62 | 1,224,256 | — | — |
| 2008-02-12 | $22.66 | $32.15 | 897,271 | — | — |
| 2008-02-11 | $22.71 | $32.22 | 979,166 | — | — |
| 2008-02-08 | $22.59 | $32.04 | 1,888,945 | — | — |
| 2008-02-07 | $22.33 | $31.68 | 1,460,411 | — | — |
| 2008-02-06 | $22.01 | $31.22 | 1,696,864 | — | — |
| 2008-02-05 | $22.10 | $31.36 | 2,938,542 | — | — |
| 2008-02-04 | $21.89 | $31.06 | 1,204,452 | — | — |
| 2008-02-01 | $21.65 | $30.71 | 1,015,498 | — | — |
| 2008-01-31 | $21.33 | $30.26 | 1,220,087 | — | — |
| 2008-01-30 | $20.81 | $29.53 | 683,600 | — | — |
| 2008-01-29 | $20.94 | $29.71 | 1,364,817 | — | — |
| 2008-01-28 | $20.77 | $29.46 | 1,816,729 | — | — |
| 2008-01-25 | $20.03 | $28.41 | 1,827,003 | — | — |
| 2008-01-24 | $19.46 | $27.61 | 2,108,722 | — | — |
| 2008-01-23 | $19.12 | $27.13 | 2,218,610 | — | — |
| 2008-01-22 | $18.67 | $26.33 | 2,523,111 | — | — |
| 2008-01-18 | $18.66 | $26.31 | 3,117,966 | — | — |
| 2008-01-17 | $18.83 | $26.55 | 3,058,704 | — | — |
| 2008-01-16 | $19.54 | $27.56 | 1,948,803 | — | — |
| 2008-01-15 | $19.81 | $27.94 | 2,744,227 | — | — |
| 2008-01-14 | $20.36 | $28.71 | 1,260,885 | — | — |
| 2008-01-11 | $20.67 | $29.15 | 1,865,121 | — | — |
| 2008-01-10 | $20.68 | $29.16 | 1,928,404 | — | — |
| 2008-01-09 | $20.54 | $28.96 | 2,346,813 | — | — |
| 2008-01-08 | $21.19 | $29.88 | 881,190 | — | — |
| 2008-01-07 | $22.18 | $31.27 | 1,624,201 | — | — |
| 2008-01-04 | $22.14 | $31.22 | 1,142,361 | — | — |
| 2008-01-03 | $22.92 | $32.32 | 792,297 | — | — |
| 2008-01-02 | $22.96 | $32.37 | 598,429 | — | — |