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
- 1996-08-30 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 | $17.93 | $28.46 | 2,745,400 | — | — |
| 2008-12-30 | $17.44 | $27.68 | 2,640,600 | — | — |
| 2008-12-29 | $16.76 | $26.60 | 2,420,000 | — | — |
| 2008-12-26 | $16.38 | $25.99 | 754,400 | — | — |
| 2008-12-24 | $16.59 | $26.34 | 721,600 | — | — |
| 2008-12-23 | $16.51 | $26.21 | 2,578,200 | — | — |
| 2008-12-22 | $16.82 | $26.69 | 2,326,600 | — | — |
| 2008-12-19 | $17.05 | $27.05 | 3,237,000 | — | — |
| 2008-12-18 | $16.95 | $26.90 | 3,705,000 | — | — |
| 2008-12-17 | $16.74 | $26.56 | 2,875,200 | — | — |
| 2008-12-16 | $17.29 | $27.44 | 4,084,600 | — | — |
| 2008-12-15 | $16.38 | $25.99 | 2,210,200 | — | — |
| 2008-12-12 | $16.79 | $26.65 | 3,088,800 | — | — |
| 2008-12-11 | $16.36 | $25.96 | 2,908,200 | — | — |
| 2008-12-10 | $16.81 | $26.68 | 2,894,400 | — | — |
| 2008-12-09 | $16.70 | $26.50 | 4,279,000 | — | — |
| 2008-12-08 | $18.08 | $28.69 | 4,470,800 | — | — |
| 2008-12-05 | $17.00 | $26.97 | 4,331,400 | — | — |
| 2008-12-04 | $16.25 | $25.80 | 4,299,800 | — | — |
| 2008-12-03 | $16.95 | $26.89 | 3,679,000 | — | — |
| 2008-12-02 | $16.51 | $26.20 | 4,562,200 | — | — |
| 2008-12-01 | $16.90 | $26.82 | 4,025,200 | — | — |
| 2008-11-28 | $17.64 | $27.99 | 1,383,800 | — | — |
| 2008-11-26 | $17.04 | $27.03 | 3,348,400 | — | — |
| 2008-11-25 | $16.69 | $26.49 | 6,006,800 | — | — |
| 2008-11-24 | $17.43 | $27.67 | 5,449,400 | — | — |
| 2008-11-21 | $16.28 | $25.84 | 9,829,000 | — | — |
| 2008-11-20 | $16.80 | $26.66 | 8,637,400 | — | — |
| 2008-11-19 | $19.82 | $31.45 | 4,657,800 | — | — |
| 2008-11-18 | $21.15 | $33.56 | 3,909,400 | — | — |
| 2008-11-17 | $21.14 | $33.54 | 2,916,400 | — | — |
| 2008-11-14 | $21.80 | $34.60 | 2,661,000 | — | — |
| 2008-11-13 | $22.59 | $35.86 | 4,481,600 | — | — |
| 2008-11-12 | $21.41 | $33.97 | 2,301,600 | — | — |
| 2008-11-11 | $23.07 | $36.60 | 2,186,200 | — | — |
| 2008-11-10 | $23.75 | $37.69 | 1,720,000 | — | — |
| 2008-11-07 | $24.14 | $38.30 | 1,730,600 | — | — |
| 2008-11-06 | $23.76 | $37.72 | 3,165,200 | — | — |
| 2008-11-05 | $24.45 | $38.79 | 2,143,000 | — | — |
| 2008-11-04 | $25.33 | $40.21 | 2,298,800 | — | — |
| 2008-11-03 | $24.10 | $38.25 | 2,492,400 | — | — |
| 2008-10-31 | $23.52 | $37.33 | 3,958,400 | — | — |
| 2008-10-30 | $23.13 | $36.71 | 2,673,000 | — | — |
| 2008-10-29 | $21.93 | $34.81 | 3,510,400 | — | — |
| 2008-10-28 | $21.40 | $33.95 | 4,003,200 | — | — |
| 2008-10-27 | $20.56 | $32.63 | 2,941,000 | — | — |
| 2008-10-24 | $21.78 | $34.56 | 3,889,600 | — | — |
| 2008-10-23 | $22.52 | $35.74 | 4,042,800 | — | — |
| 2008-10-22 | $22.21 | $35.24 | 2,970,800 | — | — |
| 2008-10-21 | $23.46 | $37.23 | 2,745,600 | — | — |
| 2008-10-20 | $24.50 | $38.88 | 5,061,800 | — | — |
| 2008-10-17 | $24.03 | $38.14 | 3,955,000 | — | — |
| 2008-10-16 | $23.91 | $37.95 | 3,750,600 | — | — |
| 2008-10-15 | $23.55 | $37.37 | 3,157,800 | — | — |
| 2008-10-14 | $25.30 | $40.15 | 5,315,400 | — | — |
| 2008-10-13 | $25.11 | $39.85 | 448,200 | — | — |
| 2008-10-10 | $22.23 | $35.27 | 5,405,600 | — | — |
| 2008-10-09 | $22.90 | $36.34 | 4,110,400 | — | — |
| 2008-10-08 | $25.00 | $39.68 | 2,067,600 | — | — |
| 2008-10-07 | $24.88 | $39.48 | 1,054,000 | — | — |
| 2008-10-06 | $27.05 | $42.93 | 1,613,400 | — | — |
| 2008-10-03 | $27.58 | $43.76 | 1,185,600 | — | — |
| 2008-10-02 | $28.06 | $44.53 | 1,317,200 | — | — |
| 2008-10-01 | $29.43 | $46.71 | 871,000 | — | — |
| 2008-09-30 | $30.50 | $47.93 | 798,400 | — | — |
| 2008-09-29 | $28.88 | $45.39 | 1,220,000 | — | — |
| 2008-09-26 | $30.71 | $48.26 | 1,370,600 | — | — |
| 2008-09-25 | $31.00 | $48.73 | 1,927,200 | — | — |
| 2008-09-24 | $31.00 | $48.73 | 666,000 | — | — |
| 2008-09-23 | $30.70 | $48.26 | 1,390,200 | — | — |
| 2008-09-22 | $30.42 | $47.81 | 1,385,400 | — | — |
| 2008-09-19 | $30.75 | $48.33 | 4,549,800 | — | — |
| 2008-09-18 | $28.63 | $44.99 | 5,230,000 | — | — |
| 2008-09-17 | $26.72 | $41.99 | 4,372,800 | — | — |
| 2008-09-16 | $28.29 | $44.47 | 3,600,000 | — | — |
| 2008-09-15 | $28.67 | $45.07 | 3,100,600 | — | — |
| 2008-09-12 | $29.28 | $46.02 | 3,888,400 | — | — |
| 2008-09-11 | $29.26 | $46.00 | 3,035,600 | — | — |
| 2008-09-10 | $29.43 | $46.27 | 2,533,400 | — | — |
| 2008-09-09 | $28.88 | $45.40 | 3,737,400 | — | — |
| 2008-09-08 | $29.40 | $46.20 | 2,742,600 | — | — |
| 2008-09-05 | $28.71 | $45.13 | 1,911,000 | — | — |
| 2008-09-04 | $28.58 | $44.92 | 2,247,400 | — | — |
| 2008-09-03 | $29.22 | $45.93 | 2,433,200 | — | — |
| 2008-09-02 | $28.90 | $45.43 | 1,641,600 | — | — |
| 2008-08-29 | $29.13 | $45.78 | 1,243,200 | — | — |
| 2008-08-28 | $29.68 | $46.65 | 1,776,400 | — | — |
| 2008-08-27 | $28.39 | $44.62 | 1,105,600 | — | — |
| 2008-08-26 | $27.80 | $43.69 | 1,082,000 | — | — |
| 2008-08-25 | $27.67 | $43.49 | 1,050,800 | — | — |
| 2008-08-22 | $28.37 | $44.59 | 1,043,400 | — | — |
| 2008-08-21 | $28.38 | $44.61 | 1,338,600 | — | — |
| 2008-08-20 | $28.14 | $44.22 | 1,563,600 | — | — |
| 2008-08-19 | $27.84 | $43.76 | 1,708,800 | — | — |
| 2008-08-18 | $29.08 | $45.70 | 782,800 | — | — |
| 2008-08-15 | $29.50 | $46.38 | 899,200 | — | — |
| 2008-08-14 | $29.51 | $46.39 | 1,253,000 | — | — |
| 2008-08-13 | $29.15 | $45.81 | 1,306,400 | — | — |
| 2008-08-12 | $29.66 | $46.61 | 1,637,200 | — | — |
| 2008-08-11 | $29.78 | $46.81 | 1,427,200 | — | — |
| 2008-08-08 | $29.45 | $46.28 | 1,933,000 | — | — |
| 2008-08-07 | $29.38 | $46.18 | 1,187,000 | — | — |
| 2008-08-06 | $30.37 | $47.74 | 1,006,200 | — | — |
| 2008-08-05 | $30.41 | $47.79 | 1,297,200 | — | — |
| 2008-08-04 | $29.61 | $46.53 | 770,600 | — | — |
| 2008-08-01 | $30.09 | $47.30 | 1,413,600 | — | — |
| 2008-07-31 | $30.38 | $47.75 | 1,521,400 | — | — |
| 2008-07-30 | $30.23 | $47.52 | 1,730,600 | — | — |
| 2008-07-29 | $30.11 | $47.33 | 1,369,200 | — | — |
| 2008-07-28 | $29.07 | $45.69 | 1,125,800 | — | — |
| 2008-07-25 | $29.65 | $46.60 | 1,698,600 | — | — |
| 2008-07-24 | $29.66 | $46.61 | 2,195,600 | — | — |
| 2008-07-23 | $31.25 | $49.11 | 2,934,200 | — | — |
| 2008-07-22 | $30.42 | $47.82 | 2,673,400 | — | — |
| 2008-07-21 | $29.61 | $46.53 | 3,109,200 | — | — |
| 2008-07-18 | $29.23 | $45.94 | 1,934,600 | — | — |
| 2008-07-17 | $28.98 | $45.55 | 3,020,600 | — | — |
| 2008-07-16 | $28.79 | $45.25 | 3,733,000 | — | — |
| 2008-07-15 | $26.62 | $41.84 | 7,556,200 | — | — |
| 2008-07-14 | $27.75 | $43.61 | 4,047,800 | — | — |
| 2008-07-11 | $29.09 | $45.73 | 3,430,400 | — | — |
| 2008-07-10 | $29.78 | $46.80 | 3,092,200 | — | — |
| 2008-07-09 | $30.31 | $47.64 | 1,851,800 | — | — |
| 2008-07-08 | $30.78 | $48.38 | 2,874,600 | — | — |
| 2008-07-07 | $30.43 | $47.83 | 1,936,200 | — | — |
| 2008-07-03 | $30.71 | $47.81 | 1,442,000 | — | — |
| 2008-07-02 | $30.83 | $48.00 | 1,873,200 | — | — |
| 2008-07-01 | $31.51 | $49.06 | 1,317,200 | — | — |
| 2008-06-30 | $31.14 | $48.48 | 1,909,200 | — | — |
| 2008-06-27 | $31.68 | $49.33 | 2,604,000 | — | — |
| 2008-06-26 | $31.47 | $49.00 | 1,561,600 | — | — |
| 2008-06-25 | $32.03 | $49.87 | 1,490,800 | — | — |
| 2008-06-24 | $31.63 | $49.25 | 2,254,800 | — | — |
| 2008-06-23 | $31.57 | $49.15 | 1,342,600 | — | — |
| 2008-06-20 | $32.01 | $49.85 | 2,219,600 | — | — |
| 2008-06-19 | $32.67 | $50.87 | 1,951,000 | — | — |
| 2008-06-18 | $33.29 | $51.82 | 1,416,600 | — | — |
| 2008-06-17 | $33.79 | $52.61 | 1,736,000 | — | — |
| 2008-06-16 | $33.71 | $52.48 | 1,680,400 | — | — |
| 2008-06-13 | $33.04 | $51.44 | 1,283,600 | — | — |
| 2008-06-12 | $32.77 | $51.02 | 1,851,400 | — | — |
| 2008-06-11 | $33.00 | $51.38 | 1,834,000 | — | — |
| 2008-06-10 | $33.37 | $51.96 | 1,946,400 | — | — |
| 2008-06-09 | $33.67 | $52.42 | 1,817,800 | — | — |
| 2008-06-06 | $33.86 | $52.72 | 1,937,400 | — | — |
| 2008-06-05 | $34.56 | $53.80 | 1,283,000 | — | — |
| 2008-06-04 | $34.24 | $53.32 | 1,757,400 | — | — |
| 2008-06-03 | $34.71 | $54.04 | 2,205,200 | — | — |
| 2008-06-02 | $35.42 | $55.16 | 3,543,200 | — | — |
| 2008-05-30 | $36.12 | $56.24 | 2,810,400 | — | — |
| 2008-05-29 | $35.30 | $54.96 | 1,966,400 | — | — |
| 2008-05-28 | $34.56 | $53.81 | 4,146,200 | — | — |
| 2008-05-27 | $34.45 | $53.63 | 1,371,000 | — | — |
| 2008-05-23 | $34.65 | $53.95 | 1,359,400 | — | — |
| 2008-05-22 | $34.81 | $54.20 | 2,049,600 | — | — |
| 2008-05-21 | $34.13 | $53.14 | 1,844,400 | — | — |
| 2008-05-20 | $34.47 | $53.66 | 1,527,000 | — | — |
| 2008-05-19 | $34.52 | $53.75 | 774,000 | — | — |
| 2008-05-16 | $34.54 | $53.78 | 1,579,600 | — | — |
| 2008-05-15 | $34.31 | $53.43 | 1,167,400 | — | — |
| 2008-05-14 | $33.65 | $52.39 | 910,200 | — | — |
| 2008-05-13 | $33.37 | $51.96 | 895,800 | — | — |
| 2008-05-12 | $33.37 | $51.96 | 875,600 | — | — |
| 2008-05-09 | $33.35 | $51.93 | 1,426,400 | — | — |
| 2008-05-08 | $32.83 | $51.12 | 1,188,000 | — | — |
| 2008-05-07 | $33.15 | $51.62 | 1,418,800 | — | — |
| 2008-05-06 | $33.61 | $52.32 | 1,419,200 | — | — |
| 2008-05-05 | $33.24 | $51.76 | 2,754,400 | — | — |
| 2008-05-02 | $33.73 | $52.52 | 2,191,200 | — | — |
| 2008-05-01 | $33.42 | $52.03 | 1,887,800 | — | — |
| 2008-04-30 | $32.87 | $51.17 | 2,576,000 | — | — |
| 2008-04-29 | $32.60 | $50.76 | 1,445,400 | — | — |
| 2008-04-28 | $32.76 | $51.01 | 2,500,400 | — | — |
| 2008-04-25 | $32.45 | $50.52 | 2,973,200 | — | — |
| 2008-04-24 | $32.51 | $50.63 | 2,761,800 | — | — |
| 2008-04-23 | $31.50 | $49.05 | 2,051,000 | — | — |
| 2008-04-22 | $31.93 | $49.72 | 1,929,000 | — | — |
| 2008-04-21 | $32.39 | $50.43 | 2,825,600 | — | — |
| 2008-04-18 | $32.34 | $50.35 | 2,720,800 | — | — |
| 2008-04-17 | $31.53 | $49.09 | 1,688,400 | — | — |
| 2008-04-16 | $31.58 | $49.17 | 2,688,600 | — | — |
| 2008-04-15 | $30.92 | $48.13 | 4,329,200 | — | — |
| 2008-04-14 | $30.83 | $47.99 | 3,324,200 | — | — |
| 2008-04-11 | $30.79 | $47.93 | 1,884,000 | — | — |
| 2008-04-10 | $30.93 | $48.17 | 2,395,000 | — | — |
| 2008-04-09 | $30.66 | $47.73 | 2,359,200 | — | — |
| 2008-04-08 | $31.15 | $48.49 | 2,109,600 | — | — |
| 2008-04-07 | $31.25 | $48.65 | 2,335,600 | — | — |
| 2008-04-04 | $31.32 | $48.76 | 2,100,400 | — | — |
| 2008-04-03 | $31.79 | $49.50 | 3,510,600 | — | — |
| 2008-04-02 | $31.41 | $48.90 | 3,437,600 | — | — |
| 2008-04-01 | $31.54 | $49.11 | 8,838,400 | — | — |
| 2008-03-31 | $30.67 | $47.29 | 7,364,800 | — | — |
| 2008-03-28 | $29.65 | $45.70 | 15,646,200 | — | — |
| 2008-03-27 | $31.09 | $47.93 | 5,941,800 | — | — |
| 2008-03-26 | $31.07 | $47.89 | 4,638,800 | — | — |
| 2008-03-25 | $31.60 | $48.72 | 4,691,400 | — | — |
| 2008-03-24 | $31.41 | $48.42 | 4,911,800 | — | — |
| 2008-03-20 | $30.96 | $47.73 | 7,116,000 | — | — |
| 2008-03-19 | $30.59 | $47.16 | 6,803,400 | — | — |
| 2008-03-18 | $31.80 | $49.03 | 5,356,600 | — | — |
| 2008-03-17 | $30.15 | $46.47 | 9,315,000 | — | — |
| 2008-03-14 | $31.09 | $47.93 | 8,250,600 | — | — |
| 2008-03-13 | $32.13 | $49.53 | 4,296,400 | — | — |
| 2008-03-12 | $32.07 | $49.44 | 4,161,400 | — | — |
| 2008-03-11 | $32.13 | $49.53 | 4,025,200 | — | — |
| 2008-03-10 | $30.93 | $47.69 | 3,718,200 | — | — |
| 2008-03-07 | $31.73 | $48.92 | 4,906,800 | — | — |
| 2008-03-06 | $31.42 | $48.43 | 3,744,400 | — | — |
| 2008-03-05 | $32.68 | $50.38 | 3,259,800 | — | — |
| 2008-03-04 | $32.22 | $49.67 | 4,233,000 | — | — |
| 2008-03-03 | $32.42 | $49.98 | 3,558,400 | — | — |
| 2008-02-29 | $33.51 | $51.67 | 3,107,800 | — | — |
| 2008-02-28 | $34.33 | $52.93 | 3,641,600 | — | — |
| 2008-02-27 | $34.54 | $53.24 | 2,269,800 | — | — |
| 2008-02-26 | $34.51 | $53.20 | 4,691,200 | — | — |
| 2008-02-25 | $33.76 | $52.04 | 2,623,200 | — | — |
| 2008-02-22 | $33.21 | $51.19 | 2,297,200 | — | — |
| 2008-02-21 | $32.72 | $50.45 | 2,147,600 | — | — |
| 2008-02-20 | $33.08 | $50.99 | 3,376,600 | — | — |
| 2008-02-19 | $32.37 | $49.90 | 2,624,000 | — | — |
| 2008-02-15 | $32.65 | $50.34 | 1,887,400 | — | — |
| 2008-02-14 | $32.75 | $50.49 | 1,570,200 | — | — |
| 2008-02-13 | $33.34 | $51.40 | 2,907,800 | — | — |
| 2008-02-12 | $32.98 | $50.85 | 4,079,800 | — | — |
| 2008-02-11 | $33.22 | $51.21 | 1,758,200 | — | — |
| 2008-02-08 | $33.32 | $51.37 | 2,368,000 | — | — |
| 2008-02-07 | $33.33 | $51.39 | 2,623,800 | — | — |
| 2008-02-06 | $33.03 | $50.92 | 2,766,200 | — | — |
| 2008-02-05 | $33.03 | $50.91 | 7,612,000 | — | — |
| 2008-02-04 | $34.22 | $52.75 | 3,629,400 | — | — |
| 2008-02-01 | $34.72 | $53.54 | 4,095,400 | — | — |
| 2008-01-31 | $33.85 | $52.19 | 5,083,200 | — | — |
| 2008-01-30 | $33.75 | $52.03 | 4,128,400 | — | — |
| 2008-01-29 | $34.13 | $52.61 | 2,895,200 | — | — |
| 2008-01-28 | $33.38 | $51.47 | 5,086,800 | — | — |
| 2008-01-25 | $32.91 | $50.74 | 4,492,600 | — | — |
| 2008-01-24 | $33.51 | $51.66 | 2,709,600 | — | — |
| 2008-01-23 | $33.37 | $51.45 | 4,752,200 | — | — |
| 2008-01-22 | $31.62 | $48.74 | 4,866,600 | — | — |
| 2008-01-18 | $31.40 | $48.40 | 2,967,000 | — | — |
| 2008-01-17 | $31.67 | $48.83 | 3,313,000 | — | — |
| 2008-01-16 | $32.41 | $49.97 | 2,648,000 | — | — |
| 2008-01-15 | $32.06 | $49.43 | 3,002,200 | — | — |
| 2008-01-14 | $32.62 | $50.29 | 1,667,000 | — | — |
| 2008-01-11 | $33.28 | $51.30 | 2,313,600 | — | — |
| 2008-01-10 | $33.51 | $51.65 | 2,646,600 | — | — |
| 2008-01-09 | $32.80 | $50.57 | 3,418,000 | — | — |
| 2008-01-08 | $32.35 | $49.87 | 5,282,200 | — | — |
| 2008-01-07 | $32.69 | $50.40 | 9,169,600 | — | — |
| 2008-01-04 | $33.49 | $51.63 | 2,030,800 | — | — |
| 2008-01-03 | $34.27 | $52.83 | 1,763,600 | — | — |
| 2008-01-02 | $34.38 | $53.00 | 1,784,600 | — | — |