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
- 1987-09-22 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 | $16.17 | $19.37 | 9,711,100 | — | — |
| 2008-12-30 | $15.50 | $18.56 | 6,720,000 | — | — |
| 2008-12-29 | $15.01 | $17.98 | 5,858,200 | — | — |
| 2008-12-26 | $15.23 | $18.24 | 5,552,700 | — | — |
| 2008-12-24 | $15.26 | $18.28 | 4,092,100 | — | — |
| 2008-12-23 | $14.87 | $17.81 | 14,351,000 | — | — |
| 2008-12-22 | $15.02 | $17.99 | 14,547,900 | — | — |
| 2008-12-19 | $15.14 | $18.13 | 27,605,900 | — | — |
| 2008-12-18 | $15.84 | $18.97 | 19,606,600 | — | — |
| 2008-12-17 | $16.55 | $19.82 | 18,687,100 | — | — |
| 2008-12-16 | $16.68 | $19.98 | 28,268,400 | — | — |
| 2008-12-15 | $16.11 | $19.29 | 11,591,300 | — | — |
| 2008-12-12 | $16.71 | $20.01 | 14,819,000 | — | — |
| 2008-12-11 | $16.98 | $20.34 | 16,231,400 | — | — |
| 2008-12-10 | $18.49 | $22.14 | 11,253,900 | — | — |
| 2008-12-09 | $18.52 | $22.18 | 18,733,300 | — | — |
| 2008-12-08 | $19.40 | $23.23 | 19,412,100 | — | — |
| 2008-12-05 | $18.37 | $22.00 | 16,663,400 | — | — |
| 2008-12-04 | $16.41 | $19.65 | 13,814,700 | — | — |
| 2008-12-03 | $16.96 | $20.31 | 13,346,000 | — | — |
| 2008-12-02 | $16.20 | $19.40 | 14,179,700 | — | — |
| 2008-12-01 | $15.55 | $18.62 | 15,604,600 | — | — |
| 2008-11-28 | $18.33 | $21.95 | 5,750,700 | — | — |
| 2008-11-26 | $18.10 | $21.68 | 10,785,200 | — | — |
| 2008-11-25 | $17.57 | $21.04 | 16,529,800 | — | — |
| 2008-11-24 | $18.25 | $21.86 | 18,097,200 | — | — |
| 2008-11-21 | $16.69 | $19.99 | 22,391,500 | — | — |
| 2008-11-20 | $14.59 | $17.47 | 23,589,600 | — | — |
| 2008-11-19 | $14.65 | $17.55 | 17,222,800 | — | — |
| 2008-11-18 | $15.74 | $18.85 | 14,681,600 | — | — |
| 2008-11-17 | $15.55 | $18.62 | 10,820,100 | — | — |
| 2008-11-14 | $16.61 | $19.89 | 12,708,000 | — | — |
| 2008-11-13 | $17.89 | $21.43 | 16,798,000 | — | — |
| 2008-11-12 | $16.05 | $19.22 | 9,904,300 | — | — |
| 2008-11-11 | $16.61 | $19.82 | 9,967,400 | — | — |
| 2008-11-10 | $16.96 | $20.24 | 10,842,900 | — | — |
| 2008-11-07 | $18.67 | $22.28 | 9,777,800 | — | — |
| 2008-11-06 | $17.83 | $21.28 | 13,652,400 | — | — |
| 2008-11-05 | $19.42 | $23.17 | 10,467,500 | — | — |
| 2008-11-04 | $20.92 | $24.96 | 10,689,000 | — | — |
| 2008-11-03 | $19.36 | $23.10 | 6,538,600 | — | — |
| 2008-10-31 | $19.12 | $22.82 | 10,702,100 | — | — |
| 2008-10-30 | $18.54 | $22.12 | 11,881,000 | — | — |
| 2008-10-29 | $17.45 | $20.82 | 15,121,200 | — | — |
| 2008-10-28 | $17.70 | $21.12 | 14,936,900 | — | — |
| 2008-10-27 | $15.53 | $18.53 | 10,260,100 | — | — |
| 2008-10-24 | $16.29 | $19.44 | 11,837,400 | — | — |
| 2008-10-23 | $17.25 | $20.58 | 18,387,100 | — | — |
| 2008-10-22 | $17.99 | $21.47 | 16,264,800 | — | — |
| 2008-10-21 | $19.82 | $23.65 | 10,052,100 | — | — |
| 2008-10-20 | $20.58 | $24.56 | 12,453,000 | — | — |
| 2008-10-17 | $21.00 | $25.06 | 11,555,800 | — | — |
| 2008-10-16 | $20.87 | $24.90 | 11,930,600 | — | — |
| 2008-10-15 | $19.94 | $23.79 | 15,002,000 | — | — |
| 2008-10-14 | $20.97 | $25.02 | 18,218,500 | — | — |
| 2008-10-13 | $23.33 | $27.84 | 13,509,900 | — | — |
| 2008-10-10 | $20.20 | $24.11 | 21,751,900 | — | — |
| 2008-10-09 | $18.25 | $21.78 | 19,388,500 | — | — |
| 2008-10-08 | $19.18 | $22.89 | 11,956,400 | — | — |
| 2008-10-07 | $19.46 | $23.22 | 12,268,000 | — | — |
| 2008-10-06 | $20.90 | $24.94 | 13,601,400 | — | — |
| 2008-10-03 | $22.49 | $26.84 | 13,840,500 | — | — |
| 2008-10-02 | $22.77 | $27.17 | 11,497,900 | — | — |
| 2008-10-01 | $24.37 | $29.08 | 8,845,200 | — | — |
| 2008-09-30 | $26.00 | $31.03 | 10,313,100 | — | — |
| 2008-09-29 | $21.73 | $25.93 | 10,087,200 | — | — |
| 2008-09-26 | $24.32 | $29.02 | 7,692,600 | — | — |
| 2008-09-25 | $23.57 | $28.13 | 6,486,900 | — | — |
| 2008-09-24 | $22.45 | $26.79 | 6,311,100 | — | — |
| 2008-09-23 | $22.60 | $26.97 | 8,171,200 | — | — |
| 2008-09-22 | $22.21 | $26.50 | 9,842,700 | — | — |
| 2008-09-19 | $25.25 | $30.13 | 245,200 | — | — |
| 2008-09-18 | $23.90 | $28.52 | 33,504,300 | — | — |
| 2008-09-17 | $22.78 | $27.18 | 31,158,900 | — | — |
| 2008-09-16 | $25.48 | $30.41 | 28,316,100 | — | — |
| 2008-09-15 | $22.70 | $27.09 | 28,361,700 | — | — |
| 2008-09-12 | $23.97 | $28.60 | 13,202,400 | — | — |
| 2008-09-11 | $24.50 | $29.24 | 14,919,000 | — | — |
| 2008-09-10 | $23.79 | $28.39 | 16,016,700 | — | — |
| 2008-09-09 | $23.49 | $28.03 | 21,642,900 | — | — |
| 2008-09-08 | $25.22 | $30.10 | 20,867,000 | — | — |
| 2008-09-05 | $24.09 | $28.75 | 11,896,100 | — | — |
| 2008-09-04 | $23.56 | $28.11 | 13,673,300 | — | — |
| 2008-09-03 | $24.21 | $28.89 | 9,923,400 | — | — |
| 2008-09-02 | $24.18 | $28.85 | 10,358,500 | — | — |
| 2008-08-29 | $23.99 | $28.63 | 7,555,400 | — | — |
| 2008-08-28 | $24.46 | $29.19 | 8,493,900 | — | — |
| 2008-08-27 | $23.74 | $28.33 | 7,169,500 | — | — |
| 2008-08-26 | $23.49 | $28.03 | 8,287,400 | — | — |
| 2008-08-25 | $23.26 | $27.76 | 7,816,400 | — | — |
| 2008-08-22 | $23.73 | $28.32 | 12,344,100 | — | — |
| 2008-08-21 | $23.02 | $27.47 | 9,939,800 | — | — |
| 2008-08-20 | $22.87 | $27.29 | 9,163,300 | — | — |
| 2008-08-19 | $22.67 | $27.05 | 13,272,900 | — | — |
| 2008-08-18 | $23.06 | $27.52 | 14,101,000 | — | — |
| 2008-08-15 | $23.17 | $27.65 | 13,529,600 | — | — |
| 2008-08-14 | $22.39 | $26.72 | 10,219,800 | — | — |
| 2008-08-13 | $22.08 | $26.35 | 9,873,500 | — | — |
| 2008-08-12 | $22.51 | $26.86 | 9,724,600 | — | — |
| 2008-08-11 | $23.46 | $28.00 | 10,157,300 | — | — |
| 2008-08-08 | $22.82 | $27.23 | 10,543,500 | — | — |
| 2008-08-07 | $21.86 | $26.09 | 13,186,200 | — | — |
| 2008-08-06 | $22.86 | $27.28 | 8,213,000 | — | — |
| 2008-08-05 | $23.06 | $27.45 | 11,068,200 | — | — |
| 2008-08-04 | $22.29 | $26.53 | 6,839,000 | — | — |
| 2008-08-01 | $22.78 | $27.11 | 11,035,800 | — | — |
| 2008-07-31 | $22.89 | $27.24 | 7,952,200 | — | — |
| 2008-07-30 | $22.98 | $27.35 | 9,173,600 | — | — |
| 2008-07-29 | $22.60 | $26.90 | 13,735,800 | — | — |
| 2008-07-28 | $21.37 | $25.44 | 9,993,800 | — | — |
| 2008-07-25 | $22.09 | $26.29 | 11,733,900 | — | — |
| 2008-07-24 | $21.91 | $26.08 | 10,248,400 | — | — |
| 2008-07-23 | $23.06 | $27.45 | 12,440,100 | — | — |
| 2008-07-22 | $22.85 | $27.20 | 13,588,900 | — | — |
| 2008-07-21 | $21.86 | $26.02 | 9,916,000 | — | — |
| 2008-07-18 | $22.64 | $26.95 | 10,476,200 | — | — |
| 2008-07-17 | $22.77 | $27.10 | 21,933,000 | — | — |
| 2008-07-16 | $21.96 | $26.14 | 21,835,700 | — | — |
| 2008-07-15 | $19.22 | $22.88 | 21,403,700 | — | — |
| 2008-07-14 | $18.78 | $22.35 | 13,123,500 | — | — |
| 2008-07-11 | $19.72 | $23.47 | 16,579,200 | — | — |
| 2008-07-10 | $20.13 | $23.96 | 11,694,500 | — | — |
| 2008-07-09 | $19.69 | $23.44 | 10,109,300 | — | — |
| 2008-07-08 | $20.62 | $24.54 | 12,541,000 | — | — |
| 2008-07-07 | $19.71 | $23.46 | 11,786,800 | — | — |
| 2008-07-03 | $20.35 | $24.22 | 5,678,000 | — | — |
| 2008-07-02 | $20.47 | $24.36 | 8,892,200 | — | — |
| 2008-07-01 | $20.88 | $24.85 | 11,360,300 | — | — |
| 2008-06-30 | $20.54 | $24.45 | 10,062,500 | — | — |
| 2008-06-27 | $20.72 | $24.66 | 9,556,400 | — | — |
| 2008-06-26 | $20.97 | $24.96 | 9,079,000 | — | — |
| 2008-06-25 | $21.73 | $25.86 | 11,660,400 | — | — |
| 2008-06-24 | $21.24 | $25.28 | 8,886,700 | — | — |
| 2008-06-23 | $21.10 | $25.11 | 11,360,500 | — | — |
| 2008-06-20 | $21.45 | $25.53 | 13,843,200 | — | — |
| 2008-06-19 | $22.53 | $26.82 | 10,303,800 | — | — |
| 2008-06-18 | $22.50 | $26.78 | 9,780,500 | — | — |
| 2008-06-17 | $22.35 | $26.60 | 7,720,500 | — | — |
| 2008-06-16 | $22.78 | $27.11 | 7,042,000 | — | — |
| 2008-06-13 | $22.39 | $26.65 | 12,484,400 | — | — |
| 2008-06-12 | $21.35 | $25.41 | 14,954,000 | — | — |
| 2008-06-11 | $21.10 | $25.11 | 9,711,100 | — | — |
| 2008-06-10 | $21.91 | $26.08 | 9,338,400 | — | — |
| 2008-06-09 | $21.49 | $25.58 | 9,963,500 | — | — |
| 2008-06-06 | $21.70 | $25.83 | 9,175,700 | — | — |
| 2008-06-05 | $22.69 | $27.01 | 7,470,300 | — | — |
| 2008-06-04 | $21.80 | $25.95 | 7,138,600 | — | — |
| 2008-06-03 | $21.91 | $26.08 | 13,677,400 | — | — |
| 2008-06-02 | $21.71 | $25.84 | 7,817,200 | — | — |
| 2008-05-30 | $22.18 | $26.40 | 5,769,000 | — | — |
| 2008-05-29 | $22.39 | $26.65 | 9,515,200 | — | — |
| 2008-05-28 | $21.78 | $25.92 | 7,608,900 | — | — |
| 2008-05-27 | $21.57 | $25.67 | 5,959,100 | — | — |
| 2008-05-23 | $21.34 | $25.40 | 8,244,900 | — | — |
| 2008-05-22 | $21.93 | $26.10 | 8,665,900 | — | — |
| 2008-05-21 | $21.65 | $25.77 | 10,288,000 | — | — |
| 2008-05-20 | $21.83 | $25.98 | 6,418,200 | — | — |
| 2008-05-19 | $22.39 | $26.65 | 7,331,800 | — | — |
| 2008-05-16 | $22.51 | $26.79 | 8,622,300 | — | — |
| 2008-05-15 | $22.60 | $26.90 | 7,153,200 | — | — |
| 2008-05-14 | $22.20 | $26.42 | 7,145,500 | — | — |
| 2008-05-13 | $22.30 | $26.54 | 8,691,400 | — | — |
| 2008-05-12 | $22.48 | $26.76 | 12,803,100 | — | — |
| 2008-05-09 | $21.47 | $25.55 | 8,029,400 | — | — |
| 2008-05-08 | $21.71 | $25.84 | 7,929,500 | — | — |
| 2008-05-07 | $22.03 | $26.22 | 8,597,200 | — | — |
| 2008-05-06 | $22.76 | $27.03 | 8,036,500 | — | — |
| 2008-05-05 | $22.64 | $26.89 | 5,884,000 | — | — |
| 2008-05-02 | $22.65 | $26.90 | 7,684,500 | — | — |
| 2008-05-01 | $22.57 | $26.80 | 8,936,000 | — | — |
| 2008-04-30 | $21.60 | $25.65 | 7,176,100 | — | — |
| 2008-04-29 | $21.97 | $26.09 | 6,609,300 | — | — |
| 2008-04-28 | $22.18 | $26.34 | 8,544,900 | — | — |
| 2008-04-25 | $21.94 | $26.06 | 8,160,600 | — | — |
| 2008-04-24 | $21.84 | $25.94 | 13,995,200 | — | — |
| 2008-04-23 | $21.76 | $25.84 | 15,426,800 | — | — |
| 2008-04-22 | $21.13 | $25.09 | 11,995,700 | — | — |
| 2008-04-21 | $21.19 | $25.17 | 10,912,000 | — | — |
| 2008-04-18 | $21.70 | $25.77 | 25,776,900 | — | — |
| 2008-04-17 | $20.98 | $24.92 | 17,370,300 | — | — |
| 2008-04-16 | $20.08 | $23.85 | 16,249,700 | — | — |
| 2008-04-15 | $19.95 | $23.69 | 23,822,500 | — | — |
| 2008-04-14 | $18.31 | $21.75 | 8,167,300 | — | — |
| 2008-04-11 | $18.33 | $21.77 | 12,947,300 | — | — |
| 2008-04-10 | $18.86 | $22.40 | 15,657,000 | — | — |
| 2008-04-09 | $19.01 | $22.58 | 15,169,400 | — | — |
| 2008-04-08 | $19.44 | $23.09 | 15,458,100 | — | — |
| 2008-04-07 | $19.42 | $23.06 | 9,836,300 | — | — |
| 2008-04-04 | $19.04 | $22.61 | 15,017,800 | — | — |
| 2008-04-03 | $19.81 | $23.53 | 12,122,700 | — | — |
| 2008-04-02 | $19.85 | $23.57 | 15,363,600 | — | — |
| 2008-04-01 | $19.90 | $23.63 | 23,375,400 | — | — |
| 2008-03-31 | $18.83 | $22.36 | 15,060,000 | — | — |
| 2008-03-28 | $18.04 | $21.42 | 10,216,200 | — | — |
| 2008-03-27 | $18.43 | $21.89 | 14,882,100 | — | — |
| 2008-03-26 | $19.45 | $23.10 | 11,449,600 | — | — |
| 2008-03-25 | $20.16 | $23.94 | 13,401,800 | — | — |
| 2008-03-24 | $19.76 | $23.47 | 15,887,400 | — | — |
| 2008-03-20 | $19.46 | $23.11 | 21,561,700 | — | — |
| 2008-03-19 | $18.29 | $21.72 | 18,944,300 | — | — |
| 2008-03-18 | $19.25 | $22.86 | 30,031,900 | — | — |
| 2008-03-17 | $18.77 | $22.29 | 26,887,900 | — | — |
| 2008-03-14 | $19.79 | $23.50 | 24,686,900 | — | — |
| 2008-03-13 | $20.50 | $24.35 | 18,103,500 | — | — |
| 2008-03-12 | $19.97 | $23.72 | 13,409,800 | — | — |
| 2008-03-11 | $20.49 | $24.33 | 18,683,200 | — | — |
| 2008-03-10 | $18.62 | $22.11 | 10,904,400 | — | — |
| 2008-03-07 | $19.04 | $22.61 | 13,831,500 | — | — |
| 2008-03-06 | $18.96 | $22.52 | 19,194,100 | — | — |
| 2008-03-05 | $19.80 | $23.51 | 11,887,100 | — | — |
| 2008-03-04 | $19.56 | $23.23 | 14,525,800 | — | — |
| 2008-03-03 | $19.30 | $22.92 | 13,247,600 | — | — |
| 2008-02-29 | $19.61 | $23.29 | 14,111,600 | — | — |
| 2008-02-28 | $20.21 | $24.00 | 11,937,900 | — | — |
| 2008-02-27 | $20.69 | $24.57 | 11,564,700 | — | — |
| 2008-02-26 | $20.52 | $24.37 | 14,249,300 | — | — |
| 2008-02-25 | $20.55 | $24.41 | 17,077,000 | — | — |
| 2008-02-22 | $20.05 | $23.81 | 11,841,500 | — | — |
| 2008-02-21 | $19.92 | $23.66 | 17,268,100 | — | — |
| 2008-02-20 | $19.55 | $23.22 | 21,593,500 | — | — |
| 2008-02-19 | $19.39 | $23.03 | 15,036,600 | — | — |
| 2008-02-15 | $20.35 | $24.17 | 11,603,900 | — | — |
| 2008-02-14 | $20.17 | $23.95 | 12,370,800 | — | — |
| 2008-02-13 | $20.36 | $24.18 | 14,334,000 | — | — |
| 2008-02-12 | $20.01 | $23.76 | 15,360,800 | — | — |
| 2008-02-11 | $20.31 | $24.12 | 14,720,100 | — | — |
| 2008-02-08 | $19.76 | $23.47 | 15,261,700 | — | — |
| 2008-02-07 | $20.41 | $24.24 | 12,426,200 | — | — |
| 2008-02-06 | $20.18 | $23.97 | 12,506,500 | — | — |
| 2008-02-05 | $20.28 | $24.03 | 17,046,000 | — | — |
| 2008-02-04 | $21.78 | $25.80 | 11,512,800 | — | — |
| 2008-02-01 | $22.04 | $26.11 | 13,537,300 | — | — |
| 2008-01-31 | $22.30 | $26.42 | 16,837,700 | — | — |
| 2008-01-30 | $21.48 | $25.45 | 17,599,500 | — | — |
| 2008-01-29 | $21.32 | $25.26 | 12,867,700 | — | — |
| 2008-01-28 | $21.59 | $25.58 | 16,113,700 | — | — |
| 2008-01-25 | $21.21 | $25.13 | 16,428,900 | — | — |
| 2008-01-24 | $22.28 | $26.39 | 12,688,500 | — | — |
| 2008-01-23 | $22.53 | $26.69 | 17,288,300 | — | — |
| 2008-01-22 | $21.59 | $25.58 | 15,313,000 | — | — |
| 2008-01-18 | $21.95 | $26.00 | 15,696,400 | — | — |
| 2008-01-17 | $21.95 | $26.00 | 14,425,400 | — | — |
| 2008-01-16 | $22.81 | $27.02 | 14,779,600 | — | — |
| 2008-01-15 | $22.46 | $26.61 | 9,305,700 | — | — |
| 2008-01-14 | $23.18 | $27.46 | 9,335,800 | — | — |
| 2008-01-11 | $22.55 | $26.71 | 12,076,900 | — | — |
| 2008-01-10 | $23.76 | $28.15 | 12,094,000 | — | — |
| 2008-01-09 | $22.70 | $26.89 | 23,305,100 | — | — |
| 2008-01-08 | $22.72 | $26.92 | 12,751,500 | — | — |
| 2008-01-07 | $24.44 | $28.95 | 9,959,700 | — | — |
| 2008-01-04 | $23.95 | $28.37 | 7,963,100 | — | — |
| 2008-01-03 | $24.78 | $29.36 | 6,936,300 | — | — |
| 2008-01-02 | $24.58 | $29.12 | 12,670,200 | — | — |