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 | $19.92 | $31.41 | 4,089,900 | — | — |
| 2008-12-30 | $19.54 | $30.81 | 3,687,600 | — | — |
| 2008-12-29 | $18.74 | $29.56 | 3,013,800 | — | — |
| 2008-12-26 | $18.60 | $29.34 | 749,400 | — | — |
| 2008-12-24 | $18.59 | $29.32 | 1,981,200 | — | — |
| 2008-12-23 | $18.15 | $28.63 | 2,761,500 | — | — |
| 2008-12-22 | $18.27 | $28.82 | 3,082,800 | — | — |
| 2008-12-19 | $18.44 | $29.09 | 5,161,500 | — | — |
| 2008-12-18 | $18.66 | $29.43 | 3,443,400 | — | — |
| 2008-12-17 | $18.97 | $29.92 | 5,250,600 | — | — |
| 2008-12-16 | $19.18 | $30.25 | 6,638,100 | — | — |
| 2008-12-15 | $18.80 | $29.66 | 3,367,800 | — | — |
| 2008-12-12 | $18.51 | $29.19 | 4,533,900 | — | — |
| 2008-12-11 | $17.75 | $27.99 | 6,203,700 | — | — |
| 2008-12-10 | $18.54 | $29.25 | 7,308,300 | — | — |
| 2008-12-09 | $18.75 | $29.57 | 7,911,900 | — | — |
| 2008-12-08 | $19.15 | $30.20 | 8,518,500 | — | — |
| 2008-12-05 | $19.58 | $30.88 | 7,170,600 | — | — |
| 2008-12-04 | $18.68 | $29.46 | 6,638,100 | — | — |
| 2008-12-03 | $19.07 | $30.07 | 6,343,200 | — | — |
| 2008-12-02 | $18.18 | $28.68 | 7,590,900 | — | — |
| 2008-12-01 | $18.10 | $28.54 | 6,749,100 | — | — |
| 2008-11-28 | $19.64 | $30.98 | 2,412,300 | — | — |
| 2008-11-26 | $20.00 | $31.54 | 8,603,400 | — | — |
| 2008-11-25 | $19.08 | $30.10 | 7,103,400 | — | — |
| 2008-11-24 | $18.86 | $29.74 | 8,434,800 | — | — |
| 2008-11-21 | $17.77 | $28.02 | 9,297,300 | — | — |
| 2008-11-20 | $16.72 | $26.38 | 11,371,800 | — | — |
| 2008-11-19 | $17.23 | $27.17 | 7,315,200 | — | — |
| 2008-11-18 | $18.16 | $28.64 | 6,757,500 | — | — |
| 2008-11-17 | $17.76 | $28.02 | 4,189,500 | — | — |
| 2008-11-14 | $18.17 | $28.65 | 5,353,500 | — | — |
| 2008-11-13 | $18.25 | $28.79 | 6,337,800 | — | — |
| 2008-11-12 | $17.27 | $27.24 | 8,084,700 | — | — |
| 2008-11-11 | $18.03 | $28.25 | 5,491,800 | — | — |
| 2008-11-10 | $18.46 | $28.93 | 5,155,800 | — | — |
| 2008-11-07 | $18.16 | $28.45 | 4,283,400 | — | — |
| 2008-11-06 | $17.94 | $28.11 | 6,168,300 | — | — |
| 2008-11-05 | $18.54 | $29.06 | 5,567,700 | — | — |
| 2008-11-04 | $18.82 | $29.49 | 9,888,000 | — | — |
| 2008-11-03 | $18.11 | $28.38 | 5,652,300 | — | — |
| 2008-10-31 | $18.97 | $29.73 | 7,206,600 | — | — |
| 2008-10-30 | $18.96 | $29.71 | 4,386,000 | — | — |
| 2008-10-29 | $18.19 | $28.51 | 9,204,000 | — | — |
| 2008-10-28 | $18.33 | $28.72 | 12,225,900 | — | — |
| 2008-10-27 | $17.14 | $26.86 | 6,183,900 | — | — |
| 2008-10-24 | $18.36 | $28.77 | 4,034,400 | — | — |
| 2008-10-23 | $18.83 | $29.50 | 7,719,900 | — | — |
| 2008-10-22 | $18.59 | $29.13 | 8,330,100 | — | — |
| 2008-10-21 | $18.75 | $29.39 | 5,855,700 | — | — |
| 2008-10-20 | $19.21 | $30.10 | 4,109,700 | — | — |
| 2008-10-17 | $18.73 | $29.34 | 8,643,000 | — | — |
| 2008-10-16 | $18.99 | $29.75 | 17,927,700 | — | — |
| 2008-10-15 | $16.47 | $25.81 | 11,406,600 | — | — |
| 2008-10-14 | $17.66 | $27.67 | 8,952,000 | — | — |
| 2008-10-13 | $17.71 | $27.75 | 7,564,800 | — | — |
| 2008-10-10 | $17.10 | $26.80 | 13,427,700 | — | — |
| 2008-10-09 | $17.46 | $27.36 | 8,083,200 | — | — |
| 2008-10-08 | $17.74 | $27.80 | 12,623,400 | — | — |
| 2008-10-07 | $17.67 | $27.68 | 9,892,200 | — | — |
| 2008-10-06 | $18.05 | $28.28 | 10,032,000 | — | — |
| 2008-10-03 | $17.58 | $27.55 | 7,014,900 | — | — |
| 2008-10-02 | $18.15 | $28.45 | 7,901,100 | — | — |
| 2008-10-01 | $19.21 | $30.10 | 6,141,300 | — | — |
| 2008-09-30 | $19.05 | $29.86 | 4,505,700 | — | — |
| 2008-09-29 | $19.03 | $29.82 | 7,549,500 | — | — |
| 2008-09-26 | $20.57 | $32.24 | 6,735,600 | — | — |
| 2008-09-25 | $20.21 | $31.67 | 3,622,800 | — | — |
| 2008-09-24 | $19.77 | $30.98 | 5,084,100 | — | — |
| 2008-09-23 | $20.00 | $31.34 | 3,326,400 | — | — |
| 2008-09-22 | $19.97 | $31.30 | 4,760,700 | — | — |
| 2008-09-19 | $21.12 | $33.10 | 8,803,800 | — | — |
| 2008-09-18 | $20.46 | $32.06 | 8,138,400 | — | — |
| 2008-09-17 | $19.77 | $30.98 | 9,392,400 | — | — |
| 2008-09-16 | $20.70 | $32.43 | 7,074,900 | — | — |
| 2008-09-15 | $20.62 | $32.31 | 12,483,900 | — | — |
| 2008-09-12 | $20.59 | $32.26 | 4,356,900 | — | — |
| 2008-09-11 | $20.57 | $32.23 | 4,997,100 | — | — |
| 2008-09-10 | $19.85 | $31.11 | 5,595,000 | — | — |
| 2008-09-09 | $19.99 | $31.32 | 7,705,500 | — | — |
| 2008-09-08 | $20.63 | $32.33 | 5,651,400 | — | — |
| 2008-09-05 | $20.07 | $31.45 | 3,577,800 | — | — |
| 2008-09-04 | $19.79 | $31.01 | 5,691,900 | — | — |
| 2008-09-03 | $20.64 | $32.34 | 4,380,300 | — | — |
| 2008-09-02 | $20.26 | $31.74 | 5,724,000 | — | — |
| 2008-08-29 | $19.52 | $30.58 | 2,649,900 | — | — |
| 2008-08-28 | $19.76 | $30.96 | 2,575,800 | — | — |
| 2008-08-27 | $19.26 | $30.19 | 2,529,000 | — | — |
| 2008-08-26 | $19.29 | $30.23 | 4,808,700 | — | — |
| 2008-08-25 | $19.10 | $29.93 | 2,842,800 | — | — |
| 2008-08-22 | $19.44 | $30.47 | 2,988,300 | — | — |
| 2008-08-21 | $19.19 | $30.07 | 3,615,300 | — | — |
| 2008-08-20 | $18.92 | $29.65 | 4,901,700 | — | — |
| 2008-08-19 | $19.16 | $29.85 | 4,615,500 | — | — |
| 2008-08-18 | $19.50 | $30.37 | 3,972,600 | — | — |
| 2008-08-15 | $19.86 | $30.94 | 3,639,900 | — | — |
| 2008-08-14 | $19.60 | $30.53 | 4,365,300 | — | — |
| 2008-08-13 | $19.41 | $30.23 | 4,390,200 | — | — |
| 2008-08-12 | $19.62 | $30.55 | 9,970,200 | — | — |
| 2008-08-11 | $19.93 | $31.05 | 9,986,400 | — | — |
| 2008-08-08 | $19.15 | $29.83 | 6,706,800 | — | — |
| 2008-08-07 | $17.95 | $27.95 | 3,847,200 | — | — |
| 2008-08-06 | $18.16 | $28.28 | 2,476,500 | — | — |
| 2008-08-05 | $18.30 | $28.50 | 3,341,700 | — | — |
| 2008-08-04 | $17.57 | $27.36 | 3,196,500 | — | — |
| 2008-08-01 | $17.45 | $27.18 | 4,718,400 | — | — |
| 2008-07-31 | $17.75 | $27.64 | 4,314,900 | — | — |
| 2008-07-30 | $18.27 | $28.45 | 5,200,500 | — | — |
| 2008-07-29 | $17.98 | $28.00 | 4,217,100 | — | — |
| 2008-07-28 | $17.34 | $27.00 | 2,259,600 | — | — |
| 2008-07-25 | $17.65 | $27.49 | 4,454,100 | — | — |
| 2008-07-24 | $17.30 | $26.94 | 4,923,900 | — | — |
| 2008-07-23 | $18.15 | $28.27 | 8,889,000 | — | — |
| 2008-07-22 | $17.61 | $27.42 | 8,741,100 | — | — |
| 2008-07-21 | $16.82 | $26.19 | 12,856,200 | — | — |
| 2008-07-18 | $18.04 | $28.10 | 5,601,900 | — | — |
| 2008-07-17 | $17.95 | $27.96 | 14,438,700 | — | — |
| 2008-07-16 | $15.98 | $24.89 | 7,006,500 | — | — |
| 2008-07-15 | $15.48 | $24.11 | 8,943,600 | — | — |
| 2008-07-14 | $15.02 | $23.39 | 9,470,700 | — | — |
| 2008-07-11 | $15.73 | $24.50 | 8,261,700 | — | — |
| 2008-07-10 | $16.00 | $24.91 | 7,505,700 | — | — |
| 2008-07-09 | $15.95 | $24.85 | 5,830,800 | — | — |
| 2008-07-08 | $16.38 | $25.52 | 7,330,800 | — | — |
| 2008-07-07 | $15.87 | $24.72 | 6,671,700 | — | — |
| 2008-07-03 | $15.84 | $24.68 | 4,146,600 | — | — |
| 2008-07-02 | $15.57 | $24.24 | 9,575,700 | — | — |
| 2008-07-01 | $16.29 | $25.37 | 18,628,500 | — | — |
| 2008-06-30 | $15.31 | $23.84 | 5,609,700 | — | — |
| 2008-06-27 | $15.62 | $24.33 | 6,240,000 | — | — |
| 2008-06-26 | $15.58 | $24.27 | 10,881,600 | — | — |
| 2008-06-25 | $16.22 | $25.26 | 12,770,700 | — | — |
| 2008-06-24 | $16.62 | $25.88 | 10,457,100 | — | — |
| 2008-06-23 | $16.71 | $26.03 | 6,692,100 | — | — |
| 2008-06-20 | $16.64 | $25.91 | 7,829,700 | — | — |
| 2008-06-19 | $16.73 | $26.06 | 6,127,200 | — | — |
| 2008-06-18 | $16.49 | $25.69 | 5,428,800 | — | — |
| 2008-06-17 | $16.53 | $25.75 | 3,541,200 | — | — |
| 2008-06-16 | $16.63 | $25.91 | 3,865,500 | — | — |
| 2008-06-13 | $16.80 | $26.17 | 5,010,900 | — | — |
| 2008-06-12 | $16.49 | $25.69 | 9,499,500 | — | — |
| 2008-06-11 | $16.09 | $25.05 | 8,916,600 | — | — |
| 2008-06-10 | $16.93 | $26.36 | 6,255,600 | — | — |
| 2008-06-09 | $16.68 | $25.98 | 6,732,900 | — | — |
| 2008-06-06 | $16.73 | $26.06 | 7,731,900 | — | — |
| 2008-06-05 | $17.27 | $26.90 | 8,023,200 | — | — |
| 2008-06-04 | $17.33 | $26.99 | 16,149,000 | — | — |
| 2008-06-03 | $18.18 | $28.31 | 19,894,800 | — | — |
| 2008-06-02 | $18.56 | $28.91 | 5,427,600 | — | — |
| 2008-05-30 | $18.72 | $29.15 | 2,388,600 | — | — |
| 2008-05-29 | $18.81 | $29.29 | 4,215,000 | — | — |
| 2008-05-28 | $18.78 | $29.25 | 4,488,900 | — | — |
| 2008-05-27 | $18.65 | $29.05 | 7,070,400 | — | — |
| 2008-05-23 | $18.70 | $29.13 | 4,715,100 | — | — |
| 2008-05-22 | $19.37 | $30.16 | 2,559,300 | — | — |
| 2008-05-21 | $19.17 | $29.86 | 3,022,200 | — | — |
| 2008-05-20 | $19.51 | $30.39 | 3,368,700 | — | — |
| 2008-05-19 | $19.87 | $30.94 | 3,262,500 | — | — |
| 2008-05-16 | $19.87 | $30.94 | 4,043,400 | — | — |
| 2008-05-15 | $20.00 | $31.15 | 5,205,600 | — | — |
| 2008-05-14 | $19.37 | $30.17 | 4,890,600 | — | — |
| 2008-05-13 | $18.92 | $29.29 | 2,806,800 | — | — |
| 2008-05-12 | $19.10 | $29.57 | 3,337,500 | — | — |
| 2008-05-09 | $18.86 | $29.19 | 3,802,500 | — | — |
| 2008-05-08 | $18.75 | $29.02 | 3,554,400 | — | — |
| 2008-05-07 | $18.73 | $28.99 | 3,399,300 | — | — |
| 2008-05-06 | $18.79 | $29.08 | 5,069,100 | — | — |
| 2008-05-05 | $18.84 | $29.17 | 3,106,500 | — | — |
| 2008-05-02 | $19.11 | $29.57 | 4,293,900 | — | — |
| 2008-05-01 | $19.06 | $29.50 | 5,199,900 | — | — |
| 2008-04-30 | $18.44 | $28.54 | 3,798,600 | — | — |
| 2008-04-29 | $18.37 | $28.43 | 3,478,800 | — | — |
| 2008-04-28 | $18.47 | $28.59 | 3,172,500 | — | — |
| 2008-04-25 | $18.67 | $28.89 | 2,017,800 | — | — |
| 2008-04-24 | $18.34 | $28.39 | 4,466,400 | — | — |
| 2008-04-23 | $18.29 | $28.32 | 3,477,900 | — | — |
| 2008-04-22 | $18.64 | $28.85 | 5,728,500 | — | — |
| 2008-04-21 | $18.75 | $29.02 | 3,247,500 | — | — |
| 2008-04-18 | $18.72 | $28.98 | 2,928,300 | — | — |
| 2008-04-17 | $18.23 | $28.22 | 3,226,200 | — | — |
| 2008-04-16 | $18.57 | $28.74 | 3,179,100 | — | — |
| 2008-04-15 | $17.83 | $27.59 | 3,858,900 | — | — |
| 2008-04-14 | $17.84 | $27.62 | 3,801,300 | — | — |
| 2008-04-11 | $17.99 | $27.85 | 3,065,100 | — | — |
| 2008-04-10 | $18.37 | $28.44 | 4,661,700 | — | — |
| 2008-04-09 | $18.06 | $27.96 | 5,667,000 | — | — |
| 2008-04-08 | $18.17 | $28.12 | 7,015,800 | — | — |
| 2008-04-07 | $18.25 | $28.25 | 6,430,200 | — | — |
| 2008-04-04 | $18.25 | $28.25 | 4,622,100 | — | — |
| 2008-04-03 | $18.23 | $28.22 | 6,942,000 | — | — |
| 2008-04-02 | $18.42 | $28.52 | 5,350,500 | — | — |
| 2008-04-01 | $18.12 | $28.05 | 5,345,400 | — | — |
| 2008-03-31 | $17.01 | $26.33 | 3,488,100 | — | — |
| 2008-03-28 | $16.83 | $26.06 | 4,731,900 | — | — |
| 2008-03-27 | $16.89 | $26.15 | 5,440,200 | — | — |
| 2008-03-26 | $16.99 | $26.30 | 7,888,200 | — | — |
| 2008-03-25 | $17.42 | $26.96 | 8,157,600 | — | — |
| 2008-03-24 | $17.62 | $27.28 | 12,672,600 | — | — |
| 2008-03-20 | $17.94 | $27.77 | 5,681,100 | — | — |
| 2008-03-19 | $17.43 | $26.97 | 5,074,200 | — | — |
| 2008-03-18 | $17.98 | $27.83 | 6,420,000 | — | — |
| 2008-03-17 | $17.01 | $26.33 | 6,684,600 | — | — |
| 2008-03-14 | $17.43 | $26.97 | 6,305,400 | — | — |
| 2008-03-13 | $17.36 | $26.87 | 5,051,400 | — | — |
| 2008-03-12 | $17.01 | $26.33 | 3,630,300 | — | — |
| 2008-03-11 | $17.12 | $26.50 | 5,250,300 | — | — |
| 2008-03-10 | $16.82 | $26.04 | 6,471,600 | — | — |
| 2008-03-07 | $16.71 | $25.86 | 4,985,400 | — | — |
| 2008-03-06 | $16.86 | $26.10 | 4,067,400 | — | — |
| 2008-03-05 | $17.17 | $26.57 | 5,001,900 | — | — |
| 2008-03-04 | $17.05 | $26.39 | 7,028,100 | — | — |
| 2008-03-03 | $17.46 | $27.03 | 3,986,100 | — | — |
| 2008-02-29 | $17.26 | $26.72 | 7,151,400 | — | — |
| 2008-02-28 | $17.74 | $27.45 | 6,827,700 | — | — |
| 2008-02-27 | $18.32 | $28.35 | 4,986,000 | — | — |
| 2008-02-26 | $18.31 | $28.16 | 5,932,200 | — | — |
| 2008-02-25 | $18.42 | $28.33 | 8,296,200 | — | — |
| 2008-02-22 | $18.20 | $27.99 | 8,265,300 | — | — |
| 2008-02-21 | $18.22 | $28.02 | 11,592,600 | — | — |
| 2008-02-20 | $17.73 | $27.27 | 8,973,900 | — | — |
| 2008-02-19 | $17.68 | $27.19 | 5,915,400 | — | — |
| 2008-02-15 | $17.94 | $27.60 | 8,151,900 | — | — |
| 2008-02-14 | $17.91 | $27.55 | 6,221,100 | — | — |
| 2008-02-13 | $18.23 | $28.03 | 4,727,400 | — | — |
| 2008-02-12 | $18.31 | $28.17 | 4,261,500 | — | — |
| 2008-02-11 | $18.32 | $28.18 | 3,373,800 | — | — |
| 2008-02-08 | $18.32 | $28.17 | 4,986,600 | — | — |
| 2008-02-07 | $18.50 | $28.45 | 5,862,600 | — | — |
| 2008-02-06 | $18.06 | $27.78 | 6,854,400 | — | — |
| 2008-02-05 | $18.45 | $28.38 | 6,526,500 | — | — |
| 2008-02-04 | $18.72 | $28.79 | 3,361,200 | — | — |
| 2008-02-01 | $19.40 | $29.84 | 4,764,900 | — | — |
| 2008-01-31 | $19.03 | $29.27 | 6,276,000 | — | — |
| 2008-01-30 | $18.73 | $28.81 | 5,564,400 | — | — |
| 2008-01-29 | $18.54 | $28.51 | 10,485,600 | — | — |
| 2008-01-28 | $19.13 | $29.42 | 8,292,300 | — | — |
| 2008-01-25 | $18.70 | $28.77 | 7,368,900 | — | — |
| 2008-01-24 | $19.10 | $29.38 | 7,832,100 | — | — |
| 2008-01-23 | $19.75 | $30.38 | 12,669,900 | — | — |
| 2008-01-22 | $17.99 | $27.67 | 7,324,200 | — | — |
| 2008-01-18 | $17.75 | $27.30 | 7,631,400 | — | — |
| 2008-01-17 | $17.06 | $26.24 | 8,638,200 | — | — |
| 2008-01-16 | $17.78 | $27.35 | 4,732,200 | — | — |
| 2008-01-15 | $17.82 | $27.41 | 4,567,500 | — | — |
| 2008-01-14 | $18.49 | $28.43 | 3,837,600 | — | — |
| 2008-01-11 | $18.50 | $28.45 | 4,747,800 | — | — |
| 2008-01-10 | $18.91 | $29.08 | 6,354,900 | — | — |
| 2008-01-09 | $18.84 | $28.97 | 7,516,200 | — | — |
| 2008-01-08 | $18.00 | $27.68 | 3,384,600 | — | — |
| 2008-01-07 | $18.50 | $28.46 | 3,555,600 | — | — |
| 2008-01-04 | $18.03 | $27.72 | 4,182,000 | — | — |
| 2008-01-03 | $18.84 | $28.98 | 2,970,600 | — | — |
| 2008-01-02 | $18.85 | $28.99 | 3,582,600 | — | — |