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
- 1992-03-17 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 | $15.77 | $15.77 | 1,313,600 | — | — |
| 2008-12-30 | $15.59 | $15.59 | 1,259,800 | — | — |
| 2008-12-29 | $15.29 | $15.29 | 910,000 | — | — |
| 2008-12-26 | $15.49 | $15.49 | 641,100 | — | — |
| 2008-12-24 | $15.60 | $15.60 | 458,900 | — | — |
| 2008-12-23 | $15.27 | $15.27 | 1,030,900 | — | — |
| 2008-12-22 | $15.21 | $15.21 | 1,583,800 | — | — |
| 2008-12-19 | $15.56 | $15.56 | 2,357,700 | — | — |
| 2008-12-18 | $15.56 | $15.56 | 2,612,100 | — | — |
| 2008-12-17 | $15.36 | $15.36 | 3,326,500 | — | — |
| 2008-12-16 | $15.49 | $15.49 | 2,081,700 | — | — |
| 2008-12-15 | $14.55 | $14.55 | 1,913,200 | — | — |
| 2008-12-12 | $14.53 | $14.53 | 2,680,600 | — | — |
| 2008-12-11 | $14.48 | $14.48 | 2,693,000 | — | — |
| 2008-12-10 | $14.96 | $14.96 | 2,712,900 | — | — |
| 2008-12-09 | $14.25 | $14.25 | 2,788,800 | — | — |
| 2008-12-08 | $14.00 | $14.00 | 2,396,400 | — | — |
| 2008-12-05 | $13.54 | $13.54 | 2,780,200 | — | — |
| 2008-12-04 | $12.99 | $12.99 | 2,355,600 | — | — |
| 2008-12-03 | $12.89 | $12.89 | 2,623,100 | — | — |
| 2008-12-02 | $12.17 | $12.17 | 1,863,900 | — | — |
| 2008-12-01 | $11.80 | $11.80 | 2,304,000 | — | — |
| 2008-11-28 | $12.76 | $12.76 | 1,188,800 | — | — |
| 2008-11-26 | $12.19 | $12.19 | 3,145,300 | — | — |
| 2008-11-25 | $11.69 | $11.69 | 2,694,000 | — | — |
| 2008-11-24 | $12.15 | $12.15 | 3,798,400 | — | — |
| 2008-11-21 | $12.12 | $12.12 | 3,455,200 | — | — |
| 2008-11-20 | $12.01 | $12.01 | 5,590,100 | — | — |
| 2008-11-19 | $11.88 | $11.88 | 4,886,000 | — | — |
| 2008-11-18 | $12.19 | $12.19 | 4,168,900 | — | — |
| 2008-11-17 | $11.31 | $11.31 | 1,991,400 | — | — |
| 2008-11-14 | $11.49 | $11.49 | 3,979,000 | — | — |
| 2008-11-13 | $11.55 | $11.55 | 5,980,500 | — | — |
| 2008-11-12 | $10.80 | $10.80 | 2,877,200 | — | — |
| 2008-11-11 | $12.02 | $12.02 | 2,014,700 | — | — |
| 2008-11-10 | $12.55 | $12.55 | 2,250,400 | — | — |
| 2008-11-07 | $12.65 | $12.65 | 2,420,100 | — | — |
| 2008-11-06 | $12.48 | $12.48 | 2,177,100 | — | — |
| 2008-11-05 | $12.70 | $12.70 | 2,976,800 | — | — |
| 2008-11-04 | $13.27 | $13.27 | 3,066,700 | — | — |
| 2008-11-03 | $12.74 | $12.74 | 2,720,700 | — | — |
| 2008-10-31 | $12.54 | $12.54 | 2,870,200 | — | — |
| 2008-10-30 | $12.73 | $12.73 | 2,362,700 | — | — |
| 2008-10-29 | $12.48 | $12.48 | 2,894,400 | — | — |
| 2008-10-28 | $13.20 | $13.20 | 2,434,400 | — | — |
| 2008-10-27 | $12.35 | $12.35 | 2,105,900 | — | — |
| 2008-10-24 | $12.72 | $12.72 | 3,505,200 | — | — |
| 2008-10-23 | $13.41 | $13.41 | 3,180,500 | — | — |
| 2008-10-22 | $13.32 | $13.32 | 1,602,700 | — | — |
| 2008-10-21 | $14.30 | $14.30 | 1,756,900 | — | — |
| 2008-10-20 | $14.63 | $14.63 | 1,170,500 | — | — |
| 2008-10-17 | $14.29 | $14.29 | 2,232,600 | — | — |
| 2008-10-16 | $14.57 | $14.57 | 3,716,800 | — | — |
| 2008-10-15 | $14.83 | $14.83 | 2,690,900 | — | — |
| 2008-10-14 | $16.03 | $16.03 | 2,106,700 | — | — |
| 2008-10-13 | $16.71 | $16.71 | 1,975,700 | — | — |
| 2008-10-10 | $15.40 | $15.40 | 3,551,200 | — | — |
| 2008-10-09 | $16.19 | $16.19 | 2,190,300 | — | — |
| 2008-10-08 | $17.04 | $17.04 | 2,593,500 | — | — |
| 2008-10-07 | $17.33 | $17.33 | 2,972,100 | — | — |
| 2008-10-06 | $18.60 | $18.60 | 2,006,900 | — | — |
| 2008-10-03 | $19.44 | $19.44 | 1,726,100 | — | — |
| 2008-10-02 | $19.73 | $19.73 | 3,141,800 | — | — |
| 2008-10-01 | $21.63 | $21.63 | 2,122,200 | — | — |
| 2008-09-30 | $21.46 | $21.46 | 2,082,200 | — | — |
| 2008-09-29 | $20.89 | $20.89 | 1,875,400 | — | — |
| 2008-09-26 | $22.11 | $22.11 | 1,666,300 | — | — |
| 2008-09-25 | $21.97 | $21.97 | 950,000 | — | — |
| 2008-09-24 | $21.50 | $21.50 | 1,478,300 | — | — |
| 2008-09-23 | $20.99 | $20.99 | 1,143,700 | — | — |
| 2008-09-22 | $21.15 | $21.15 | 1,206,100 | — | — |
| 2008-09-19 | $22.21 | $22.21 | 2,624,200 | — | — |
| 2008-09-18 | $21.99 | $21.99 | 3,281,800 | — | — |
| 2008-09-17 | $21.29 | $21.29 | 3,494,100 | — | — |
| 2008-09-16 | $22.83 | $22.83 | 1,950,400 | — | — |
| 2008-09-15 | $22.46 | $22.46 | 2,163,500 | — | — |
| 2008-09-12 | $22.73 | $22.73 | 1,111,100 | — | — |
| 2008-09-11 | $22.58 | $22.58 | 1,304,300 | — | — |
| 2008-09-10 | $22.63 | $22.63 | 2,726,200 | — | — |
| 2008-09-09 | $22.70 | $22.70 | 3,360,300 | — | — |
| 2008-09-08 | $22.36 | $22.36 | 2,471,200 | — | — |
| 2008-09-05 | $21.42 | $21.42 | 1,702,800 | — | — |
| 2008-09-04 | $20.97 | $20.97 | 1,932,200 | — | — |
| 2008-09-03 | $21.45 | $21.45 | 1,402,600 | — | — |
| 2008-09-02 | $21.32 | $21.32 | 1,235,500 | — | — |
| 2008-08-29 | $21.11 | $21.11 | 1,534,100 | — | — |
| 2008-08-28 | $21.58 | $21.58 | 1,441,300 | — | — |
| 2008-08-27 | $21.03 | $21.03 | 2,020,100 | — | — |
| 2008-08-26 | $20.41 | $20.41 | 1,277,400 | — | — |
| 2008-08-25 | $20.90 | $20.90 | 766,400 | — | — |
| 2008-08-22 | $21.51 | $21.51 | 853,400 | — | — |
| 2008-08-21 | $21.23 | $21.23 | 1,310,200 | — | — |
| 2008-08-20 | $21.09 | $21.09 | 2,039,900 | — | — |
| 2008-08-19 | $20.94 | $20.94 | 2,762,900 | — | — |
| 2008-08-18 | $21.47 | $21.47 | 1,515,800 | — | — |
| 2008-08-15 | $22.06 | $22.06 | 1,303,700 | — | — |
| 2008-08-14 | $21.87 | $21.87 | 2,043,000 | — | — |
| 2008-08-13 | $22.14 | $22.14 | 1,797,100 | — | — |
| 2008-08-12 | $22.28 | $22.28 | 2,138,500 | — | — |
| 2008-08-11 | $22.58 | $22.58 | 1,134,800 | — | — |
| 2008-08-08 | $22.56 | $22.56 | 1,723,200 | — | — |
| 2008-08-07 | $21.76 | $21.76 | 2,195,900 | — | — |
| 2008-08-06 | $22.00 | $22.00 | 2,088,800 | — | — |
| 2008-08-05 | $21.65 | $21.65 | 1,117,800 | — | — |
| 2008-08-04 | $21.20 | $21.20 | 1,173,300 | — | — |
| 2008-08-01 | $21.35 | $21.35 | 1,402,300 | — | — |
| 2008-07-31 | $21.52 | $21.52 | 1,932,000 | — | — |
| 2008-07-30 | $21.03 | $21.03 | 3,478,100 | — | — |
| 2008-07-29 | $21.54 | $21.54 | 1,486,100 | — | — |
| 2008-07-28 | $21.40 | $21.40 | 1,642,000 | — | — |
| 2008-07-25 | $21.97 | $21.97 | 1,010,800 | — | — |
| 2008-07-24 | $21.93 | $21.93 | 1,682,600 | — | — |
| 2008-07-23 | $22.98 | $22.98 | 2,466,900 | — | — |
| 2008-07-22 | $22.43 | $22.43 | 2,184,100 | — | — |
| 2008-07-21 | $21.52 | $21.52 | 1,393,500 | — | — |
| 2008-07-18 | $21.81 | $21.81 | 2,072,600 | — | — |
| 2008-07-17 | $21.88 | $21.88 | 2,467,400 | — | — |
| 2008-07-16 | $21.61 | $21.61 | 1,997,400 | — | — |
| 2008-07-15 | $21.23 | $21.23 | 2,385,100 | — | — |
| 2008-07-14 | $20.84 | $20.84 | 2,804,600 | — | — |
| 2008-07-11 | $20.81 | $20.81 | 3,127,400 | — | — |
| 2008-07-10 | $21.19 | $21.19 | 2,549,300 | — | — |
| 2008-07-09 | $21.45 | $21.45 | 3,679,200 | — | — |
| 2008-07-08 | $21.16 | $21.16 | 2,639,300 | — | — |
| 2008-07-07 | $20.88 | $20.88 | 3,398,100 | — | — |
| 2008-07-03 | $21.24 | $21.24 | 1,900,600 | — | — |
| 2008-07-02 | $21.11 | $21.11 | 3,509,600 | — | — |
| 2008-07-01 | $20.75 | $20.75 | 5,755,000 | — | — |
| 2008-06-30 | $19.86 | $19.86 | 2,004,800 | — | — |
| 2008-06-27 | $19.66 | $19.66 | 2,831,800 | — | — |
| 2008-06-26 | $19.78 | $19.78 | 2,298,600 | — | — |
| 2008-06-25 | $20.05 | $20.05 | 1,203,400 | — | — |
| 2008-06-24 | $19.63 | $19.63 | 1,604,500 | — | — |
| 2008-06-23 | $19.60 | $19.60 | 1,529,800 | — | — |
| 2008-06-20 | $19.80 | $19.80 | 2,422,100 | — | — |
| 2008-06-19 | $19.71 | $19.71 | 2,581,600 | — | — |
| 2008-06-18 | $19.60 | $19.60 | 2,329,300 | — | — |
| 2008-06-17 | $19.81 | $19.81 | 2,455,200 | — | — |
| 2008-06-16 | $20.00 | $20.00 | 1,587,300 | — | — |
| 2008-06-13 | $19.95 | $19.95 | 2,984,400 | — | — |
| 2008-06-12 | $20.39 | $20.39 | 1,920,800 | — | — |
| 2008-06-11 | $20.61 | $20.61 | 1,715,100 | — | — |
| 2008-06-10 | $21.14 | $21.14 | 2,336,000 | — | — |
| 2008-06-09 | $20.77 | $20.77 | 1,346,000 | — | — |
| 2008-06-06 | $20.56 | $20.56 | 1,968,000 | — | — |
| 2008-06-05 | $20.73 | $20.73 | 1,499,100 | — | — |
| 2008-06-04 | $20.37 | $20.37 | 1,266,600 | — | — |
| 2008-06-03 | $20.41 | $20.41 | 1,993,800 | — | — |
| 2008-06-02 | $20.86 | $20.86 | 1,466,000 | — | — |
| 2008-05-30 | $21.32 | $21.32 | 1,812,700 | — | — |
| 2008-05-29 | $21.13 | $21.13 | 2,199,700 | — | — |
| 2008-05-28 | $21.00 | $21.00 | 2,690,200 | — | — |
| 2008-05-27 | $21.50 | $21.50 | 2,295,600 | — | — |
| 2008-05-23 | $21.30 | $21.30 | 3,478,600 | — | — |
| 2008-05-22 | $21.00 | $21.00 | 2,363,100 | — | — |
| 2008-05-21 | $20.64 | $20.64 | 3,369,200 | — | — |
| 2008-05-20 | $20.83 | $20.83 | 2,527,100 | — | — |
| 2008-05-19 | $20.87 | $20.87 | 1,690,200 | — | — |
| 2008-05-16 | $20.92 | $20.92 | 1,454,800 | — | — |
| 2008-05-15 | $21.07 | $21.07 | 2,170,400 | — | — |
| 2008-05-14 | $20.63 | $20.63 | 3,219,300 | — | — |
| 2008-05-13 | $21.02 | $21.02 | 6,211,000 | — | — |
| 2008-05-12 | $18.82 | $18.82 | 1,863,100 | — | — |
| 2008-05-09 | $18.09 | $18.09 | 2,012,000 | — | — |
| 2008-05-08 | $18.60 | $18.60 | 1,512,300 | — | — |
| 2008-05-07 | $18.85 | $18.85 | 2,784,200 | — | — |
| 2008-05-06 | $18.85 | $18.85 | 1,329,300 | — | — |
| 2008-05-05 | $18.70 | $18.70 | 1,178,000 | — | — |
| 2008-05-02 | $18.52 | $18.52 | 984,000 | — | — |
| 2008-05-01 | $18.58 | $18.58 | 1,872,900 | — | — |
| 2008-04-30 | $18.36 | $18.36 | 1,406,500 | — | — |
| 2008-04-29 | $18.73 | $18.73 | 1,183,500 | — | — |
| 2008-04-28 | $18.63 | $18.63 | 2,284,400 | — | — |
| 2008-04-25 | $18.18 | $18.18 | 1,366,800 | — | — |
| 2008-04-24 | $17.95 | $17.95 | 1,402,300 | — | — |
| 2008-04-23 | $17.87 | $17.87 | 1,556,800 | — | — |
| 2008-04-22 | $18.10 | $18.10 | 1,275,500 | — | — |
| 2008-04-21 | $18.36 | $18.36 | 1,039,300 | — | — |
| 2008-04-18 | $18.31 | $18.31 | 1,565,000 | — | — |
| 2008-04-17 | $18.53 | $18.53 | 1,333,400 | — | — |
| 2008-04-16 | $18.62 | $18.62 | 1,660,000 | — | — |
| 2008-04-15 | $18.44 | $18.44 | 1,174,600 | — | — |
| 2008-04-14 | $18.56 | $18.56 | 1,603,900 | — | — |
| 2008-04-11 | $18.13 | $18.13 | 1,701,400 | — | — |
| 2008-04-10 | $18.41 | $18.41 | 2,390,800 | — | — |
| 2008-04-09 | $18.05 | $18.05 | 2,518,600 | — | — |
| 2008-04-08 | $19.02 | $19.02 | 2,202,500 | — | — |
| 2008-04-07 | $19.39 | $19.39 | 1,553,200 | — | — |
| 2008-04-04 | $19.89 | $19.89 | 2,588,700 | — | — |
| 2008-04-03 | $19.72 | $19.72 | 5,848,600 | — | — |
| 2008-04-02 | $18.72 | $18.72 | 2,827,500 | — | — |
| 2008-04-01 | $19.12 | $19.12 | 2,986,000 | — | — |
| 2008-03-31 | $17.67 | $17.67 | 2,058,500 | — | — |
| 2008-03-28 | $17.66 | $17.66 | 1,791,500 | — | — |
| 2008-03-27 | $18.03 | $18.03 | 2,493,500 | — | — |
| 2008-03-26 | $18.08 | $18.08 | 3,589,600 | — | — |
| 2008-03-25 | $19.21 | $19.21 | 1,331,500 | — | — |
| 2008-03-24 | $19.26 | $19.26 | 1,256,200 | — | — |
| 2008-03-20 | $19.09 | $19.09 | 2,230,000 | — | — |
| 2008-03-19 | $18.88 | $18.88 | 2,818,500 | — | — |
| 2008-03-18 | $18.79 | $18.79 | 2,059,400 | — | — |
| 2008-03-17 | $17.95 | $17.95 | 2,432,400 | — | — |
| 2008-03-14 | $18.27 | $18.27 | 2,648,100 | — | — |
| 2008-03-13 | $18.20 | $18.20 | 3,194,400 | — | — |
| 2008-03-12 | $18.69 | $18.69 | 2,409,700 | — | — |
| 2008-03-11 | $19.25 | $19.25 | 1,806,600 | — | — |
| 2008-03-10 | $18.70 | $18.70 | 1,789,500 | — | — |
| 2008-03-07 | $18.31 | $18.31 | 2,216,300 | — | — |
| 2008-03-06 | $18.56 | $18.56 | 2,703,800 | — | — |
| 2008-03-05 | $18.76 | $18.76 | 2,377,400 | — | — |
| 2008-03-04 | $19.11 | $19.11 | 2,222,800 | — | — |
| 2008-03-03 | $18.99 | $18.99 | 2,199,200 | — | — |
| 2008-02-29 | $19.21 | $19.21 | 1,956,300 | — | — |
| 2008-02-28 | $19.93 | $19.93 | 1,803,900 | — | — |
| 2008-02-27 | $20.21 | $20.21 | 1,902,300 | — | — |
| 2008-02-26 | $20.40 | $20.40 | 1,734,300 | — | — |
| 2008-02-25 | $20.81 | $20.81 | 2,326,400 | — | — |
| 2008-02-22 | $20.05 | $20.05 | 2,415,100 | — | — |
| 2008-02-21 | $20.45 | $20.45 | 1,478,200 | — | — |
| 2008-02-20 | $20.75 | $20.75 | 1,448,100 | — | — |
| 2008-02-19 | $20.60 | $20.60 | 1,168,900 | — | — |
| 2008-02-15 | $20.58 | $20.58 | 1,324,200 | — | — |
| 2008-02-14 | $20.49 | $20.49 | 1,261,500 | — | — |
| 2008-02-13 | $21.10 | $21.10 | 1,285,300 | — | — |
| 2008-02-12 | $21.01 | $21.01 | 1,516,300 | — | — |
| 2008-02-11 | $20.51 | $20.51 | 1,496,500 | — | — |
| 2008-02-08 | $20.23 | $20.23 | 1,356,700 | — | — |
| 2008-02-07 | $20.68 | $20.68 | 1,318,200 | — | — |
| 2008-02-06 | $20.32 | $20.32 | 2,116,500 | — | — |
| 2008-02-05 | $20.16 | $20.16 | 2,598,500 | — | — |
| 2008-02-04 | $21.00 | $21.00 | 1,707,800 | — | — |
| 2008-02-01 | $21.75 | $21.75 | 1,278,400 | — | — |
| 2008-01-31 | $20.90 | $20.90 | 1,591,700 | — | — |
| 2008-01-30 | $20.72 | $20.72 | 1,065,700 | — | — |
| 2008-01-29 | $21.25 | $21.25 | 1,529,500 | — | — |
| 2008-01-28 | $20.94 | $20.94 | 1,480,300 | — | — |
| 2008-01-25 | $20.50 | $20.50 | 1,753,000 | — | — |
| 2008-01-24 | $20.78 | $20.78 | 2,191,400 | — | — |
| 2008-01-23 | $20.73 | $20.73 | 2,413,100 | — | — |
| 2008-01-22 | $20.48 | $20.48 | 3,183,700 | — | — |
| 2008-01-18 | $20.25 | $20.25 | 2,354,600 | — | — |
| 2008-01-17 | $21.07 | $21.07 | 2,232,200 | — | — |
| 2008-01-16 | $21.47 | $21.47 | 2,011,500 | — | — |
| 2008-01-15 | $20.95 | $20.95 | 2,366,000 | — | — |
| 2008-01-14 | $21.50 | $21.50 | 1,625,300 | — | — |
| 2008-01-11 | $21.69 | $21.69 | 2,952,000 | — | — |
| 2008-01-10 | $21.86 | $21.86 | 2,040,500 | — | — |
| 2008-01-09 | $21.33 | $21.33 | 3,357,200 | — | — |
| 2008-01-08 | $22.50 | $22.50 | 3,250,000 | — | — |
| 2008-01-07 | $22.46 | $22.46 | 3,865,300 | — | — |
| 2008-01-04 | $22.78 | $22.78 | 1,660,000 | — | — |
| 2008-01-03 | $23.50 | $23.50 | 1,304,800 | — | — |
| 2008-01-02 | $23.48 | $23.48 | 992,600 | — | — |