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
- 1992-02-26 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 | $18.52 | $18.52 | 1,193,400 | — | — |
| 2008-12-30 | $18.19 | $18.19 | 1,007,400 | — | — |
| 2008-12-29 | $17.78 | $17.78 | 1,001,300 | — | — |
| 2008-12-26 | $18.01 | $18.01 | 318,500 | — | — |
| 2008-12-24 | $17.85 | $17.85 | 387,000 | — | — |
| 2008-12-23 | $18.00 | $18.00 | 947,100 | — | — |
| 2008-12-22 | $18.13 | $18.13 | 1,785,100 | — | — |
| 2008-12-19 | $18.53 | $18.53 | 2,856,700 | — | — |
| 2008-12-18 | $17.93 | $17.93 | 1,493,100 | — | — |
| 2008-12-17 | $18.12 | $18.12 | 1,944,600 | — | — |
| 2008-12-16 | $17.78 | $17.78 | 1,302,600 | — | — |
| 2008-12-15 | $17.23 | $17.23 | 1,479,700 | — | — |
| 2008-12-12 | $17.81 | $17.81 | 2,042,000 | — | — |
| 2008-12-11 | $17.18 | $17.18 | 1,887,000 | — | — |
| 2008-12-10 | $17.64 | $17.64 | 890,400 | — | — |
| 2008-12-09 | $17.64 | $17.64 | 2,597,200 | — | — |
| 2008-12-08 | $17.16 | $17.16 | 2,218,300 | — | — |
| 2008-12-05 | $17.00 | $17.00 | 3,398,400 | — | — |
| 2008-12-04 | $16.83 | $16.83 | 5,397,200 | — | — |
| 2008-12-03 | $15.09 | $15.09 | 2,587,900 | — | — |
| 2008-12-02 | $15.52 | $15.52 | 1,656,200 | — | — |
| 2008-12-01 | $14.88 | $14.88 | 1,151,200 | — | — |
| 2008-11-28 | $16.03 | $16.03 | 468,700 | — | — |
| 2008-11-26 | $15.94 | $15.94 | 1,627,200 | — | — |
| 2008-11-25 | $15.44 | $15.44 | 2,215,200 | — | — |
| 2008-11-24 | $16.04 | $16.04 | 1,893,900 | — | — |
| 2008-11-21 | $15.18 | $15.18 | 1,710,600 | — | — |
| 2008-11-20 | $14.59 | $14.59 | 2,020,400 | — | — |
| 2008-11-19 | $15.18 | $15.18 | 1,619,600 | — | — |
| 2008-11-18 | $16.31 | $16.31 | 1,255,500 | — | — |
| 2008-11-17 | $16.13 | $16.13 | 1,223,900 | — | — |
| 2008-11-14 | $16.19 | $16.19 | 1,856,600 | — | — |
| 2008-11-13 | $16.90 | $16.90 | 2,658,800 | — | — |
| 2008-11-12 | $16.40 | $16.40 | 1,008,400 | — | — |
| 2008-11-11 | $17.17 | $17.17 | 1,562,000 | — | — |
| 2008-11-10 | $17.82 | $17.82 | 1,064,700 | — | — |
| 2008-11-07 | $17.88 | $17.88 | 1,089,100 | — | — |
| 2008-11-06 | $17.50 | $17.50 | 1,192,400 | — | — |
| 2008-11-05 | $17.63 | $17.63 | 983,700 | — | — |
| 2008-11-04 | $18.48 | $18.48 | 1,390,400 | — | — |
| 2008-11-03 | $18.48 | $18.48 | 651,000 | — | — |
| 2008-10-31 | $18.28 | $18.28 | 1,238,700 | — | — |
| 2008-10-30 | $17.82 | $17.82 | 1,065,200 | — | — |
| 2008-10-29 | $17.50 | $17.50 | 1,344,800 | — | — |
| 2008-10-28 | $17.42 | $17.42 | 1,294,200 | — | — |
| 2008-10-27 | $16.80 | $16.80 | 1,736,200 | — | — |
| 2008-10-24 | $16.17 | $16.17 | 1,204,800 | — | — |
| 2008-10-23 | $16.21 | $16.21 | 2,873,400 | — | — |
| 2008-10-22 | $17.04 | $17.04 | 891,300 | — | — |
| 2008-10-21 | $17.66 | $17.66 | 1,200,500 | — | — |
| 2008-10-20 | $18.67 | $18.67 | 914,600 | — | — |
| 2008-10-17 | $18.26 | $18.26 | 1,695,100 | — | — |
| 2008-10-16 | $17.61 | $17.61 | 1,489,100 | — | — |
| 2008-10-15 | $17.34 | $17.34 | 1,305,200 | — | — |
| 2008-10-14 | $18.27 | $18.27 | 1,992,700 | — | — |
| 2008-10-13 | $18.50 | $18.50 | 1,953,400 | — | — |
| 2008-10-10 | $16.60 | $16.60 | 2,070,500 | — | — |
| 2008-10-09 | $16.70 | $16.70 | 2,086,400 | — | — |
| 2008-10-08 | $17.02 | $17.02 | 1,452,600 | — | — |
| 2008-10-07 | $17.26 | $17.26 | 1,386,600 | — | — |
| 2008-10-06 | $17.90 | $17.90 | 1,777,500 | — | — |
| 2008-10-03 | $18.42 | $18.42 | 1,137,400 | — | — |
| 2008-10-02 | $19.10 | $19.10 | 1,299,200 | — | — |
| 2008-10-01 | $19.87 | $19.87 | 1,204,200 | — | — |
| 2008-09-30 | $19.95 | $19.95 | 1,596,300 | — | — |
| 2008-09-29 | $19.61 | $19.61 | 1,475,700 | — | — |
| 2008-09-26 | $20.87 | $20.87 | 1,219,000 | — | — |
| 2008-09-25 | $20.76 | $20.76 | 1,898,900 | — | — |
| 2008-09-24 | $20.28 | $20.28 | 1,318,700 | — | — |
| 2008-09-23 | $20.25 | $20.25 | 1,765,600 | — | — |
| 2008-09-22 | $20.25 | $20.25 | 1,335,700 | — | — |
| 2008-09-19 | $21.20 | $21.20 | 2,162,600 | — | — |
| 2008-09-18 | $20.10 | $20.10 | 2,358,200 | — | — |
| 2008-09-17 | $19.65 | $19.65 | 2,073,900 | — | — |
| 2008-09-16 | $20.27 | $20.27 | 1,783,500 | — | — |
| 2008-09-15 | $20.06 | $20.06 | 1,634,300 | — | — |
| 2008-09-12 | $20.62 | $20.62 | 1,854,700 | — | — |
| 2008-09-11 | $20.73 | $20.73 | 1,884,700 | — | — |
| 2008-09-10 | $20.81 | $20.81 | 1,637,700 | — | — |
| 2008-09-09 | $20.24 | $20.24 | 1,920,000 | — | — |
| 2008-09-08 | $20.79 | $20.79 | 2,225,900 | — | — |
| 2008-09-05 | $20.67 | $20.67 | 1,355,300 | — | — |
| 2008-09-04 | $20.55 | $20.55 | 1,369,100 | — | — |
| 2008-09-03 | $21.20 | $21.20 | 1,793,900 | — | — |
| 2008-09-02 | $21.19 | $21.19 | 1,289,200 | — | — |
| 2008-08-29 | $21.53 | $21.53 | 1,613,700 | — | — |
| 2008-08-28 | $21.71 | $21.71 | 1,772,600 | — | — |
| 2008-08-27 | $21.56 | $21.56 | 1,438,000 | — | — |
| 2008-08-26 | $21.25 | $21.25 | 1,438,700 | — | — |
| 2008-08-25 | $21.18 | $21.18 | 1,737,900 | — | — |
| 2008-08-22 | $21.83 | $21.83 | 2,838,000 | — | — |
| 2008-08-21 | $21.32 | $21.32 | 7,180,600 | — | — |
| 2008-08-20 | $24.14 | $24.14 | 2,284,100 | — | — |
| 2008-08-19 | $23.30 | $23.30 | 1,198,000 | — | — |
| 2008-08-18 | $23.88 | $23.88 | 1,282,900 | — | — |
| 2008-08-15 | $24.09 | $24.09 | 1,583,800 | — | — |
| 2008-08-14 | $24.55 | $24.55 | 1,360,900 | — | — |
| 2008-08-13 | $24.65 | $24.65 | 986,500 | — | — |
| 2008-08-12 | $24.75 | $24.75 | 796,500 | — | — |
| 2008-08-11 | $24.44 | $24.44 | 1,897,700 | — | — |
| 2008-08-08 | $24.50 | $24.50 | 1,291,800 | — | — |
| 2008-08-07 | $24.40 | $24.40 | 1,138,300 | — | — |
| 2008-08-06 | $24.89 | $24.89 | 896,000 | — | — |
| 2008-08-05 | $24.45 | $24.45 | 806,200 | — | — |
| 2008-08-04 | $23.83 | $23.83 | 823,200 | — | — |
| 2008-08-01 | $23.63 | $23.63 | 1,216,000 | — | — |
| 2008-07-31 | $24.02 | $24.02 | 888,100 | — | — |
| 2008-07-30 | $24.31 | $24.31 | 641,800 | — | — |
| 2008-07-29 | $24.01 | $24.01 | 653,500 | — | — |
| 2008-07-28 | $23.81 | $23.81 | 654,000 | — | — |
| 2008-07-25 | $24.01 | $24.01 | 887,300 | — | — |
| 2008-07-24 | $23.79 | $23.79 | 1,371,300 | — | — |
| 2008-07-23 | $24.44 | $24.44 | 1,011,800 | — | — |
| 2008-07-22 | $24.08 | $24.08 | 1,703,000 | — | — |
| 2008-07-21 | $24.24 | $24.24 | 572,700 | — | — |
| 2008-07-18 | $24.51 | $24.51 | 1,138,600 | — | — |
| 2008-07-17 | $24.54 | $24.54 | 659,300 | — | — |
| 2008-07-16 | $24.22 | $24.22 | 1,557,400 | — | — |
| 2008-07-15 | $23.93 | $23.93 | 1,433,900 | — | — |
| 2008-07-14 | $23.89 | $23.89 | 4,717,100 | — | — |
| 2008-07-11 | $24.25 | $24.25 | 2,625,300 | — | — |
| 2008-07-10 | $24.18 | $24.18 | 3,235,400 | — | — |
| 2008-07-09 | $24.00 | $24.00 | 2,629,800 | — | — |
| 2008-07-08 | $24.14 | $24.14 | 1,565,500 | — | — |
| 2008-07-07 | $23.68 | $23.68 | 1,846,500 | — | — |
| 2008-07-03 | $23.48 | $23.48 | 1,126,600 | — | — |
| 2008-07-02 | $23.75 | $23.75 | 1,570,700 | — | — |
| 2008-07-01 | $23.83 | $23.83 | 1,202,500 | — | — |
| 2008-06-30 | $23.90 | $23.90 | 1,523,000 | — | — |
| 2008-06-27 | $23.86 | $23.86 | 3,418,800 | — | — |
| 2008-06-26 | $24.15 | $24.15 | 1,137,300 | — | — |
| 2008-06-25 | $24.85 | $24.85 | 1,057,500 | — | — |
| 2008-06-24 | $24.13 | $24.13 | 1,444,600 | — | — |
| 2008-06-23 | $24.45 | $24.45 | 1,728,400 | — | — |
| 2008-06-20 | $24.55 | $24.55 | 2,485,700 | — | — |
| 2008-06-19 | $24.76 | $24.76 | 2,540,000 | — | — |
| 2008-06-18 | $24.97 | $24.97 | 1,977,900 | — | — |
| 2008-06-17 | $25.06 | $25.06 | 2,285,900 | — | — |
| 2008-06-16 | $25.12 | $25.12 | 1,158,900 | — | — |
| 2008-06-13 | $24.99 | $24.99 | 1,553,800 | — | — |
| 2008-06-12 | $24.91 | $24.91 | 1,221,800 | — | — |
| 2008-06-11 | $24.82 | $24.82 | 1,621,400 | — | — |
| 2008-06-10 | $24.98 | $24.98 | 984,400 | — | — |
| 2008-06-09 | $25.13 | $25.13 | 896,700 | — | — |
| 2008-06-06 | $25.40 | $25.40 | 1,006,100 | — | — |
| 2008-06-05 | $26.26 | $26.26 | 969,100 | — | — |
| 2008-06-04 | $26.00 | $26.00 | 1,129,200 | — | — |
| 2008-06-03 | $25.90 | $25.90 | 1,854,200 | — | — |
| 2008-06-02 | $26.01 | $26.01 | 1,443,400 | — | — |
| 2008-05-30 | $26.35 | $26.35 | 4,266,900 | — | — |
| 2008-05-29 | $26.10 | $26.10 | 1,102,200 | — | — |
| 2008-05-28 | $25.86 | $25.86 | 1,402,700 | — | — |
| 2008-05-27 | $25.55 | $25.55 | 1,007,800 | — | — |
| 2008-05-23 | $25.26 | $25.26 | 1,417,900 | — | — |
| 2008-05-22 | $25.86 | $25.86 | 2,300,300 | — | — |
| 2008-05-21 | $24.69 | $24.69 | 1,655,300 | — | — |
| 2008-05-20 | $24.71 | $24.71 | 1,544,100 | — | — |
| 2008-05-19 | $25.08 | $25.08 | 736,900 | — | — |
| 2008-05-16 | $24.98 | $24.98 | 712,100 | — | — |
| 2008-05-15 | $24.94 | $24.94 | 1,312,600 | — | — |
| 2008-05-14 | $24.96 | $24.96 | 1,338,400 | — | — |
| 2008-05-13 | $24.44 | $24.44 | 1,236,800 | — | — |
| 2008-05-12 | $23.87 | $23.87 | 402,400 | — | — |
| 2008-05-09 | $23.56 | $23.56 | 367,900 | — | — |
| 2008-05-08 | $23.76 | $23.76 | 714,500 | — | — |
| 2008-05-07 | $23.64 | $23.64 | 932,900 | — | — |
| 2008-05-06 | $23.76 | $23.76 | 862,200 | — | — |
| 2008-05-05 | $23.61 | $23.61 | 938,900 | — | — |
| 2008-05-02 | $23.57 | $23.57 | 1,046,000 | — | — |
| 2008-05-01 | $23.70 | $23.70 | 941,700 | — | — |
| 2008-04-30 | $23.11 | $23.11 | 960,900 | — | — |
| 2008-04-29 | $23.28 | $23.28 | 838,100 | — | — |
| 2008-04-28 | $22.66 | $22.66 | 459,700 | — | — |
| 2008-04-25 | $23.02 | $23.02 | 634,300 | — | — |
| 2008-04-24 | $23.28 | $23.28 | 929,000 | — | — |
| 2008-04-23 | $22.55 | $22.55 | 1,087,300 | — | — |
| 2008-04-22 | $22.03 | $22.03 | 1,022,900 | — | — |
| 2008-04-21 | $22.71 | $22.71 | 739,000 | — | — |
| 2008-04-18 | $23.13 | $23.13 | 731,500 | — | — |
| 2008-04-17 | $22.73 | $22.73 | 694,300 | — | — |
| 2008-04-16 | $22.91 | $22.91 | 966,400 | — | — |
| 2008-04-15 | $21.94 | $21.94 | 1,385,700 | — | — |
| 2008-04-14 | $22.19 | $22.19 | 992,800 | — | — |
| 2008-04-11 | $22.24 | $22.24 | 1,158,900 | — | — |
| 2008-04-10 | $22.99 | $22.99 | 1,383,600 | — | — |
| 2008-04-09 | $22.58 | $22.58 | 1,244,700 | — | — |
| 2008-04-08 | $23.45 | $23.45 | 576,400 | — | — |
| 2008-04-07 | $23.62 | $23.62 | 943,800 | — | — |
| 2008-04-04 | $23.53 | $23.53 | 1,057,100 | — | — |
| 2008-04-03 | $23.08 | $23.08 | 653,400 | — | — |
| 2008-04-02 | $23.23 | $23.23 | 636,600 | — | — |
| 2008-04-01 | $23.21 | $23.21 | 883,800 | — | — |
| 2008-03-31 | $22.71 | $22.71 | 956,000 | — | — |
| 2008-03-28 | $22.78 | $22.78 | 1,692,000 | — | — |
| 2008-03-27 | $22.67 | $22.67 | 1,364,800 | — | — |
| 2008-03-26 | $23.08 | $23.08 | 1,550,000 | — | — |
| 2008-03-25 | $22.56 | $22.56 | 975,100 | — | — |
| 2008-03-24 | $22.56 | $22.56 | 1,008,900 | — | — |
| 2008-03-20 | $21.78 | $21.78 | 1,475,100 | — | — |
| 2008-03-19 | $21.99 | $21.99 | 1,570,400 | — | — |
| 2008-03-18 | $22.01 | $22.01 | 1,241,200 | — | — |
| 2008-03-17 | $21.33 | $21.33 | 1,497,600 | — | — |
| 2008-03-14 | $22.21 | $22.21 | 953,300 | — | — |
| 2008-03-13 | $22.70 | $22.70 | 1,303,400 | — | — |
| 2008-03-12 | $22.42 | $22.42 | 1,278,000 | — | — |
| 2008-03-11 | $23.04 | $23.04 | 1,819,800 | — | — |
| 2008-03-10 | $22.82 | $22.82 | 1,500,900 | — | — |
| 2008-03-07 | $22.55 | $22.55 | 1,617,900 | — | — |
| 2008-03-06 | $22.75 | $22.75 | 1,072,900 | — | — |
| 2008-03-05 | $23.13 | $23.13 | 1,692,600 | — | — |
| 2008-03-04 | $22.90 | $22.90 | 1,964,100 | — | — |
| 2008-03-03 | $22.97 | $22.97 | 1,135,600 | — | — |
| 2008-02-29 | $23.21 | $23.21 | 1,392,200 | — | — |
| 2008-02-28 | $23.71 | $23.71 | 1,354,800 | — | — |
| 2008-02-27 | $24.22 | $24.22 | 812,600 | — | — |
| 2008-02-26 | $24.33 | $24.33 | 1,146,200 | — | — |
| 2008-02-25 | $23.86 | $23.86 | 1,349,100 | — | — |
| 2008-02-22 | $23.59 | $23.59 | 1,567,800 | — | — |
| 2008-02-21 | $23.52 | $23.52 | 4,065,100 | — | — |
| 2008-02-20 | $23.03 | $23.03 | 2,303,100 | — | — |
| 2008-02-19 | $23.47 | $23.47 | 1,888,600 | — | — |
| 2008-02-15 | $23.03 | $23.03 | 1,019,600 | — | — |
| 2008-02-14 | $23.49 | $23.49 | 1,242,900 | — | — |
| 2008-02-13 | $23.14 | $23.14 | 1,973,600 | — | — |
| 2008-02-12 | $22.41 | $22.41 | 1,365,600 | — | — |
| 2008-02-11 | $22.39 | $22.39 | 1,365,900 | — | — |
| 2008-02-08 | $22.29 | $22.29 | 1,254,000 | — | — |
| 2008-02-07 | $22.05 | $22.05 | 1,586,800 | — | — |
| 2008-02-06 | $22.33 | $22.33 | 1,450,400 | — | — |
| 2008-02-05 | $22.78 | $22.78 | 1,264,400 | — | — |
| 2008-02-04 | $23.21 | $23.21 | 1,544,300 | — | — |
| 2008-02-01 | $22.78 | $22.78 | 1,527,000 | — | — |
| 2008-01-31 | $22.02 | $22.02 | 4,342,100 | — | — |
| 2008-01-30 | $24.04 | $24.04 | 768,300 | — | — |
| 2008-01-29 | $24.13 | $24.13 | 1,059,100 | — | — |
| 2008-01-28 | $23.47 | $23.47 | 804,300 | — | — |
| 2008-01-25 | $23.05 | $23.05 | 861,500 | — | — |
| 2008-01-24 | $23.03 | $23.03 | 1,456,300 | — | — |
| 2008-01-23 | $22.62 | $22.62 | 2,329,400 | — | — |
| 2008-01-22 | $23.21 | $23.21 | 1,645,700 | — | — |
| 2008-01-18 | $23.85 | $23.85 | 1,249,600 | — | — |
| 2008-01-17 | $23.44 | $23.44 | 727,700 | — | — |
| 2008-01-16 | $23.81 | $23.81 | 1,240,500 | — | — |
| 2008-01-15 | $23.70 | $23.70 | 1,586,400 | — | — |
| 2008-01-14 | $23.70 | $23.70 | 1,168,200 | — | — |
| 2008-01-11 | $23.17 | $23.17 | 708,600 | — | — |
| 2008-01-10 | $23.40 | $23.40 | 1,112,600 | — | — |
| 2008-01-09 | $23.21 | $23.21 | 1,876,500 | — | — |
| 2008-01-08 | $23.59 | $23.59 | 1,465,700 | — | — |
| 2008-01-07 | $24.40 | $24.40 | 1,196,600 | — | — |
| 2008-01-04 | $24.73 | $24.73 | 1,440,200 | — | — |
| 2008-01-03 | $24.90 | $24.90 | 1,108,700 | — | — |
| 2008-01-02 | $25.20 | $25.20 | 859,900 | — | — |