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
- 1998-02-12 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 | $19.80 | $19.80 | 3,484,400 | — | — |
| 2008-12-30 | $19.29 | $19.29 | 4,030,700 | — | — |
| 2008-12-29 | $18.36 | $18.36 | 2,209,300 | — | — |
| 2008-12-26 | $18.20 | $18.20 | 877,700 | — | — |
| 2008-12-24 | $17.86 | $17.86 | 804,500 | — | — |
| 2008-12-23 | $17.97 | $17.97 | 2,078,400 | — | — |
| 2008-12-22 | $17.97 | $17.97 | 2,869,300 | — | — |
| 2008-12-19 | $18.97 | $18.97 | 5,032,900 | — | — |
| 2008-12-18 | $19.03 | $19.03 | 3,180,800 | — | — |
| 2008-12-17 | $19.33 | $19.33 | 3,694,400 | — | — |
| 2008-12-16 | $19.37 | $19.37 | 3,301,900 | — | — |
| 2008-12-15 | $17.96 | $17.96 | 3,829,100 | — | — |
| 2008-12-12 | $18.13 | $18.13 | 5,624,200 | — | — |
| 2008-12-11 | $16.94 | $16.94 | 4,875,700 | — | — |
| 2008-12-10 | $19.09 | $19.09 | 3,971,500 | — | — |
| 2008-12-09 | $19.22 | $19.22 | 7,459,900 | — | — |
| 2008-12-08 | $19.25 | $19.25 | 7,661,000 | — | — |
| 2008-12-05 | $17.26 | $17.26 | 6,091,700 | — | — |
| 2008-12-04 | $16.52 | $16.52 | 6,466,800 | — | — |
| 2008-12-03 | $16.29 | $16.29 | 4,829,900 | — | — |
| 2008-12-02 | $15.66 | $15.66 | 1,546,600 | — | — |
| 2008-12-01 | $14.13 | $14.13 | 4,105,500 | — | — |
| 2008-11-28 | $16.26 | $16.26 | 2,055,900 | — | — |
| 2008-11-26 | $16.15 | $16.15 | 7,637,800 | — | — |
| 2008-11-25 | $14.05 | $14.05 | 10,690,200 | — | — |
| 2008-11-24 | $13.70 | $13.70 | 8,276,900 | — | — |
| 2008-11-21 | $11.67 | $11.67 | 5,264,700 | — | — |
| 2008-11-20 | $10.72 | $10.72 | 7,547,800 | — | — |
| 2008-11-19 | $12.70 | $12.70 | 4,219,700 | — | — |
| 2008-11-18 | $14.38 | $14.38 | 3,954,500 | — | — |
| 2008-11-17 | $14.20 | $14.20 | 3,591,500 | — | — |
| 2008-11-14 | $14.12 | $14.12 | 5,001,000 | — | — |
| 2008-11-13 | $14.65 | $14.65 | 6,397,700 | — | — |
| 2008-11-12 | $12.86 | $12.86 | 6,069,200 | — | — |
| 2008-11-11 | $13.90 | $13.90 | 5,612,600 | — | — |
| 2008-11-10 | $15.08 | $15.08 | 3,854,500 | — | — |
| 2008-11-07 | $15.59 | $15.59 | 5,156,100 | — | — |
| 2008-11-06 | $14.96 | $14.96 | 6,306,700 | — | — |
| 2008-11-05 | $16.13 | $16.13 | 14,663,600 | — | — |
| 2008-11-04 | $20.30 | $20.30 | 5,175,900 | — | — |
| 2008-11-03 | $20.18 | $20.18 | 4,118,300 | — | — |
| 2008-10-31 | $19.76 | $19.76 | 3,608,300 | — | — |
| 2008-10-30 | $18.34 | $18.34 | 4,279,500 | — | — |
| 2008-10-29 | $18.11 | $18.11 | 3,344,500 | — | — |
| 2008-10-28 | $17.78 | $17.78 | 4,367,900 | — | — |
| 2008-10-27 | $16.41 | $16.41 | 2,634,800 | — | — |
| 2008-10-24 | $17.52 | $17.52 | 3,239,500 | — | — |
| 2008-10-23 | $18.07 | $18.07 | 6,374,000 | — | — |
| 2008-10-22 | $19.55 | $19.55 | 3,573,600 | — | — |
| 2008-10-21 | $21.89 | $21.89 | 2,227,300 | — | — |
| 2008-10-20 | $22.35 | $22.35 | 2,657,200 | — | — |
| 2008-10-17 | $21.12 | $21.12 | 3,557,400 | — | — |
| 2008-10-16 | $20.39 | $20.39 | 4,748,000 | — | — |
| 2008-10-15 | $19.24 | $19.24 | 3,488,000 | — | — |
| 2008-10-14 | $22.99 | $22.99 | 6,267,000 | — | — |
| 2008-10-13 | $23.13 | $23.13 | 6,828,500 | — | — |
| 2008-10-10 | $18.73 | $18.73 | 8,508,200 | — | — |
| 2008-10-09 | $19.14 | $19.14 | 8,099,800 | — | — |
| 2008-10-08 | $18.71 | $18.71 | 5,681,400 | — | — |
| 2008-10-07 | $18.90 | $18.90 | 9,435,100 | — | — |
| 2008-10-06 | $19.89 | $19.89 | 4,401,000 | — | — |
| 2008-10-03 | $20.96 | $20.96 | 4,935,900 | — | — |
| 2008-10-02 | $22.60 | $22.60 | 5,929,300 | — | — |
| 2008-10-01 | $24.82 | $24.82 | 3,014,000 | — | — |
| 2008-09-30 | $27.01 | $27.01 | 4,304,000 | — | — |
| 2008-09-29 | $23.58 | $23.58 | 5,709,100 | — | — |
| 2008-09-26 | $28.06 | $28.06 | 1,850,300 | — | — |
| 2008-09-25 | $28.70 | $28.70 | 2,355,900 | — | — |
| 2008-09-24 | $28.79 | $28.79 | 1,602,300 | — | — |
| 2008-09-23 | $28.39 | $28.39 | 2,147,300 | — | — |
| 2008-09-22 | $29.67 | $29.67 | 2,084,100 | — | — |
| 2008-09-19 | $31.10 | $31.10 | 4,800,400 | — | — |
| 2008-09-18 | $29.37 | $29.37 | 5,468,100 | — | — |
| 2008-09-17 | $27.35 | $27.35 | 3,927,500 | — | — |
| 2008-09-16 | $28.67 | $28.67 | 3,694,300 | — | — |
| 2008-09-15 | $28.00 | $28.00 | 3,555,500 | — | — |
| 2008-09-12 | $28.99 | $28.99 | 4,606,400 | — | — |
| 2008-09-11 | $27.56 | $27.56 | 5,258,300 | — | — |
| 2008-09-10 | $26.34 | $26.34 | 3,989,500 | — | — |
| 2008-09-09 | $25.48 | $25.48 | 5,125,600 | — | — |
| 2008-09-08 | $28.28 | $28.28 | 2,863,600 | — | — |
| 2008-09-05 | $28.08 | $28.08 | 3,233,700 | — | — |
| 2008-09-04 | $27.83 | $27.83 | 3,465,800 | — | — |
| 2008-09-03 | $29.46 | $29.46 | 3,044,200 | — | — |
| 2008-09-02 | $30.45 | $30.45 | 5,986,000 | — | — |
| 2008-08-29 | $31.94 | $31.94 | 836,800 | — | — |
| 2008-08-28 | $32.45 | $32.45 | 3,668,200 | — | — |
| 2008-08-27 | $32.51 | $32.51 | 1,847,500 | — | — |
| 2008-08-26 | $32.03 | $32.03 | 1,586,200 | — | — |
| 2008-08-25 | $31.78 | $31.78 | 1,613,200 | — | — |
| 2008-08-22 | $33.17 | $33.17 | 1,401,300 | — | — |
| 2008-08-21 | $33.36 | $33.36 | 1,240,700 | — | — |
| 2008-08-20 | $32.84 | $32.84 | 1,012,200 | — | — |
| 2008-08-19 | $32.39 | $32.39 | 1,671,400 | — | — |
| 2008-08-18 | $33.09 | $33.09 | 1,479,300 | — | — |
| 2008-08-15 | $33.33 | $33.33 | 1,196,500 | — | — |
| 2008-08-14 | $33.94 | $33.94 | 1,901,500 | — | — |
| 2008-08-13 | $33.20 | $33.20 | 2,886,900 | — | — |
| 2008-08-12 | $33.24 | $33.24 | 3,119,200 | — | — |
| 2008-08-11 | $32.62 | $32.62 | 4,654,500 | — | — |
| 2008-08-08 | $35.22 | $35.22 | 5,375,000 | — | — |
| 2008-08-07 | $33.50 | $33.50 | 4,583,400 | — | — |
| 2008-08-06 | $32.59 | $32.59 | 5,574,400 | — | — |
| 2008-08-05 | $30.66 | $30.66 | 3,050,700 | — | — |
| 2008-08-04 | $29.59 | $29.59 | 2,873,700 | — | — |
| 2008-08-01 | $31.25 | $31.25 | 2,301,000 | — | — |
| 2008-07-31 | $30.88 | $30.88 | 2,350,700 | — | — |
| 2008-07-30 | $32.05 | $32.05 | 2,141,500 | — | — |
| 2008-07-29 | $31.83 | $31.83 | 2,792,500 | — | — |
| 2008-07-28 | $29.79 | $29.79 | 3,443,700 | — | — |
| 2008-07-25 | $31.16 | $31.16 | 1,919,300 | — | — |
| 2008-07-24 | $30.32 | $30.32 | 2,802,700 | — | — |
| 2008-07-23 | $32.54 | $32.54 | 1,953,500 | — | — |
| 2008-07-22 | $33.35 | $33.35 | 2,878,800 | — | — |
| 2008-07-21 | $32.25 | $32.25 | 2,940,000 | — | — |
| 2008-07-18 | $32.99 | $32.99 | 3,866,200 | — | — |
| 2008-07-17 | $33.42 | $33.42 | 7,231,900 | — | — |
| 2008-07-16 | $31.21 | $31.21 | 6,425,900 | — | — |
| 2008-07-15 | $29.01 | $29.01 | 1,861,400 | — | — |
| 2008-07-14 | $29.38 | $29.38 | 3,205,300 | — | — |
| 2008-07-11 | $29.89 | $29.89 | 1,620,800 | — | — |
| 2008-07-10 | $30.66 | $30.66 | 3,283,200 | — | — |
| 2008-07-09 | $29.40 | $29.40 | 2,244,700 | — | — |
| 2008-07-08 | $29.30 | $29.30 | 4,496,800 | — | — |
| 2008-07-07 | $29.96 | $29.96 | 2,086,800 | — | — |
| 2008-07-03 | $30.52 | $30.52 | 3,567,500 | — | — |
| 2008-07-02 | $31.34 | $31.34 | 2,282,300 | — | — |
| 2008-07-01 | $33.10 | $33.10 | 2,390,900 | — | — |
| 2008-06-30 | $33.27 | $33.27 | 1,405,400 | — | — |
| 2008-06-27 | $32.83 | $32.83 | 2,918,600 | — | — |
| 2008-06-26 | $32.46 | $32.46 | 2,341,800 | — | — |
| 2008-06-25 | $33.58 | $33.58 | 1,337,600 | — | — |
| 2008-06-24 | $33.61 | $33.61 | 1,947,200 | — | — |
| 2008-06-23 | $33.89 | $33.89 | 1,893,900 | — | — |
| 2008-06-20 | $33.86 | $33.86 | 2,531,600 | — | — |
| 2008-06-19 | $33.38 | $33.38 | 2,347,800 | — | — |
| 2008-06-18 | $33.47 | $33.47 | 1,851,300 | — | — |
| 2008-06-17 | $33.71 | $33.71 | 1,837,900 | — | — |
| 2008-06-16 | $33.73 | $33.73 | 2,291,100 | — | — |
| 2008-06-13 | $33.34 | $33.34 | 1,853,400 | — | — |
| 2008-06-12 | $32.53 | $32.53 | 2,347,700 | — | — |
| 2008-06-11 | $32.00 | $32.00 | 2,734,000 | — | — |
| 2008-06-10 | $31.87 | $31.87 | 3,283,900 | — | — |
| 2008-06-09 | $31.40 | $31.40 | 2,881,800 | — | — |
| 2008-06-06 | $31.27 | $31.27 | 2,531,500 | — | — |
| 2008-06-05 | $31.66 | $31.66 | 1,746,300 | — | — |
| 2008-06-04 | $30.58 | $30.58 | 1,950,400 | — | — |
| 2008-06-03 | $31.33 | $31.33 | 1,851,500 | — | — |
| 2008-06-02 | $30.81 | $30.81 | 2,660,400 | — | — |
| 2008-05-30 | $32.04 | $32.04 | 2,301,400 | — | — |
| 2008-05-29 | $31.23 | $31.23 | 3,202,900 | — | — |
| 2008-05-28 | $30.37 | $30.37 | 1,598,000 | — | — |
| 2008-05-27 | $29.48 | $29.48 | 1,854,300 | — | — |
| 2008-05-23 | $29.19 | $29.19 | 1,388,600 | — | — |
| 2008-05-22 | $29.71 | $29.71 | 1,101,000 | — | — |
| 2008-05-21 | $29.70 | $29.70 | 2,196,300 | — | — |
| 2008-05-20 | $30.78 | $30.78 | 1,705,700 | — | — |
| 2008-05-19 | $30.47 | $30.47 | 1,825,700 | — | — |
| 2008-05-16 | $30.39 | $30.39 | 2,776,900 | — | — |
| 2008-05-15 | $29.96 | $29.96 | 2,196,500 | — | — |
| 2008-05-14 | $28.66 | $28.66 | 1,557,000 | — | — |
| 2008-05-13 | $29.66 | $29.66 | 1,864,500 | — | — |
| 2008-05-12 | $28.69 | $28.69 | 1,955,100 | — | — |
| 2008-05-09 | $27.86 | $27.86 | 2,527,200 | — | — |
| 2008-05-08 | $28.65 | $28.65 | 2,674,200 | — | — |
| 2008-05-07 | $28.30 | $28.30 | 7,860,800 | — | — |
| 2008-05-06 | $26.34 | $26.34 | 2,059,300 | — | — |
| 2008-05-05 | $26.52 | $26.52 | 2,018,300 | — | — |
| 2008-05-02 | $26.69 | $26.69 | 1,424,800 | — | — |
| 2008-05-01 | $26.68 | $26.68 | 2,068,700 | — | — |
| 2008-04-30 | $26.54 | $26.54 | 1,925,100 | — | — |
| 2008-04-29 | $27.00 | $27.00 | 986,800 | — | — |
| 2008-04-28 | $27.50 | $27.50 | 2,322,200 | — | — |
| 2008-04-25 | $27.13 | $27.13 | 2,499,100 | — | — |
| 2008-04-24 | $25.85 | $25.85 | 1,627,300 | — | — |
| 2008-04-23 | $25.61 | $25.61 | 943,500 | — | — |
| 2008-04-22 | $25.94 | $25.94 | 1,272,200 | — | — |
| 2008-04-21 | $26.27 | $26.27 | 1,067,300 | — | — |
| 2008-04-18 | $25.73 | $25.73 | 1,680,000 | — | — |
| 2008-04-17 | $25.51 | $25.51 | 1,744,700 | — | — |
| 2008-04-16 | $26.20 | $26.20 | 2,869,800 | — | — |
| 2008-04-15 | $24.07 | $24.07 | 1,075,600 | — | — |
| 2008-04-14 | $23.93 | $23.93 | 1,129,700 | — | — |
| 2008-04-11 | $24.34 | $24.34 | 955,000 | — | — |
| 2008-04-10 | $25.12 | $25.12 | 696,700 | — | — |
| 2008-04-09 | $24.63 | $24.63 | 1,140,300 | — | — |
| 2008-04-08 | $25.15 | $25.15 | 1,017,700 | — | — |
| 2008-04-07 | $25.25 | $25.25 | 1,519,600 | — | — |
| 2008-04-04 | $25.58 | $25.58 | 2,222,400 | — | — |
| 2008-04-03 | $25.20 | $25.20 | 1,414,100 | — | — |
| 2008-04-02 | $24.75 | $24.75 | 1,520,800 | — | — |
| 2008-04-01 | $24.48 | $24.48 | 1,829,400 | — | — |
| 2008-03-31 | $23.17 | $23.17 | 1,433,400 | — | — |
| 2008-03-28 | $22.70 | $22.70 | 866,600 | — | — |
| 2008-03-27 | $23.08 | $23.08 | 1,198,100 | — | — |
| 2008-03-26 | $23.06 | $23.06 | 1,462,500 | — | — |
| 2008-03-25 | $23.84 | $23.84 | 1,796,300 | — | — |
| 2008-03-24 | $23.50 | $23.50 | 1,368,000 | — | — |
| 2008-03-20 | $22.72 | $22.72 | 1,901,300 | — | — |
| 2008-03-19 | $21.74 | $21.74 | 2,591,900 | — | — |
| 2008-03-18 | $22.67 | $22.67 | 1,828,200 | — | — |
| 2008-03-17 | $20.79 | $20.79 | 2,519,100 | — | — |
| 2008-03-14 | $21.79 | $21.79 | 2,618,800 | — | — |
| 2008-03-13 | $23.02 | $23.02 | 1,840,600 | — | — |
| 2008-03-12 | $22.12 | $22.12 | 2,398,400 | — | — |
| 2008-03-11 | $22.95 | $22.95 | 2,538,300 | — | — |
| 2008-03-10 | $21.12 | $21.12 | 3,534,000 | — | — |
| 2008-03-07 | $21.92 | $21.92 | 3,169,900 | — | — |
| 2008-03-06 | $23.09 | $23.09 | 1,869,000 | — | — |
| 2008-03-05 | $23.61 | $23.61 | 2,730,400 | — | — |
| 2008-03-04 | $23.28 | $23.28 | 3,650,200 | — | — |
| 2008-03-03 | $24.14 | $24.14 | 1,647,100 | — | — |
| 2008-02-29 | $23.88 | $23.88 | 2,350,700 | — | — |
| 2008-02-28 | $25.05 | $25.05 | 1,851,900 | — | — |
| 2008-02-27 | $25.23 | $25.23 | 2,433,400 | — | — |
| 2008-02-26 | $25.82 | $25.82 | 3,520,700 | — | — |
| 2008-02-25 | $25.23 | $25.23 | 2,619,800 | — | — |
| 2008-02-22 | $24.74 | $24.74 | 3,150,800 | — | — |
| 2008-02-21 | $24.44 | $24.44 | 5,111,300 | — | — |
| 2008-02-20 | $23.22 | $23.22 | 3,050,500 | — | — |
| 2008-02-19 | $23.60 | $23.60 | 3,463,300 | — | — |
| 2008-02-15 | $22.43 | $22.43 | 4,020,400 | — | — |
| 2008-02-14 | $21.25 | $21.25 | 1,954,100 | — | — |
| 2008-02-13 | $20.84 | $20.84 | 3,009,200 | — | — |
| 2008-02-12 | $20.79 | $20.79 | 4,090,200 | — | — |
| 2008-02-11 | $21.57 | $21.57 | 1,454,300 | — | — |
| 2008-02-08 | $20.69 | $20.69 | 1,514,300 | — | — |
| 2008-02-07 | $20.24 | $20.24 | 2,554,900 | — | — |
| 2008-02-06 | $20.48 | $20.48 | 1,752,900 | — | — |
| 2008-02-05 | $20.75 | $20.75 | 1,905,200 | — | — |
| 2008-02-04 | $22.12 | $22.12 | 1,511,500 | — | — |
| 2008-02-01 | $22.74 | $22.74 | 2,696,700 | — | — |
| 2008-01-31 | $21.92 | $21.92 | 3,444,800 | — | — |
| 2008-01-30 | $21.63 | $21.63 | 4,597,800 | — | — |
| 2008-01-29 | $20.95 | $20.95 | 2,410,700 | — | — |
| 2008-01-28 | $20.86 | $20.86 | 2,457,400 | — | — |
| 2008-01-25 | $20.25 | $20.25 | 2,142,600 | — | — |
| 2008-01-24 | $20.67 | $20.67 | 2,608,400 | — | — |
| 2008-01-23 | $20.50 | $20.50 | 4,349,400 | — | — |
| 2008-01-22 | $20.03 | $20.03 | 4,116,100 | — | — |
| 2008-01-18 | $19.47 | $19.47 | 3,495,900 | — | — |
| 2008-01-17 | $19.55 | $19.55 | 4,799,400 | — | — |
| 2008-01-16 | $20.80 | $20.80 | 4,946,700 | — | — |
| 2008-01-15 | $22.59 | $22.59 | 2,266,400 | — | — |
| 2008-01-14 | $23.27 | $23.27 | 2,224,000 | — | — |
| 2008-01-11 | $23.40 | $23.40 | 2,671,800 | — | — |
| 2008-01-10 | $23.48 | $23.48 | 4,219,700 | — | — |
| 2008-01-09 | $23.07 | $23.07 | 4,588,300 | — | — |
| 2008-01-08 | $22.73 | $22.73 | 7,408,800 | — | — |
| 2008-01-07 | $21.96 | $21.96 | 9,260,200 | — | — |
| 2008-01-04 | $23.86 | $23.86 | 3,255,200 | — | — |
| 2008-01-03 | $25.47 | $25.47 | 2,534,700 | — | — |
| 2008-01-02 | $25.98 | $25.98 | 1,780,600 | — | — |