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
- 1981-07-09 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 | $18.79 | $19.77 | 958,600 | — | — |
| 2008-12-30 | $18.43 | $19.40 | 1,082,000 | — | — |
| 2008-12-29 | $17.85 | $18.79 | 1,155,800 | — | — |
| 2008-12-26 | $17.86 | $18.80 | 702,200 | — | — |
| 2008-12-24 | $17.72 | $18.64 | 745,600 | — | — |
| 2008-12-23 | $17.36 | $18.27 | 1,358,400 | — | — |
| 2008-12-22 | $17.58 | $18.50 | 1,630,800 | — | — |
| 2008-12-19 | $18.18 | $19.13 | 1,399,400 | — | — |
| 2008-12-18 | $18.26 | $19.22 | 2,070,600 | — | — |
| 2008-12-17 | $17.12 | $18.02 | 1,683,800 | — | — |
| 2008-12-16 | $17.42 | $18.34 | 1,775,000 | — | — |
| 2008-12-15 | $16.46 | $17.32 | 2,095,000 | — | — |
| 2008-12-12 | $17.70 | $18.62 | 1,174,400 | — | — |
| 2008-12-11 | $17.41 | $18.32 | 1,980,000 | — | — |
| 2008-12-10 | $17.00 | $17.90 | 1,842,000 | — | — |
| 2008-12-09 | $17.07 | $17.96 | 1,633,800 | — | — |
| 2008-12-08 | $17.86 | $18.79 | 1,323,400 | — | — |
| 2008-12-05 | $17.66 | $18.59 | 1,190,000 | — | — |
| 2008-12-04 | $17.10 | $18.00 | 1,179,200 | — | — |
| 2008-12-03 | $17.61 | $18.53 | 1,653,400 | — | — |
| 2008-12-02 | $17.71 | $18.63 | 1,340,800 | — | — |
| 2008-12-01 | $16.98 | $17.86 | 1,916,200 | — | — |
| 2008-11-28 | $18.58 | $19.55 | 422,800 | — | — |
| 2008-11-26 | $18.07 | $19.01 | 1,321,000 | — | — |
| 2008-11-25 | $17.79 | $18.68 | 1,409,200 | — | — |
| 2008-11-24 | $16.90 | $17.75 | 3,039,400 | — | — |
| 2008-11-21 | $16.22 | $17.03 | 2,563,400 | — | — |
| 2008-11-20 | $16.42 | $17.24 | 1,556,400 | — | — |
| 2008-11-19 | $18.45 | $19.37 | 1,100,200 | — | — |
| 2008-11-18 | $19.92 | $20.92 | 1,993,400 | — | — |
| 2008-11-17 | $19.78 | $20.76 | 1,225,000 | — | — |
| 2008-11-14 | $19.51 | $20.49 | 1,045,400 | — | — |
| 2008-11-13 | $20.85 | $21.89 | 1,226,200 | — | — |
| 2008-11-12 | $19.50 | $20.48 | 1,026,400 | — | — |
| 2008-11-11 | $20.20 | $21.21 | 1,241,400 | — | — |
| 2008-11-10 | $20.06 | $21.06 | 711,600 | — | — |
| 2008-11-07 | $20.40 | $21.42 | 650,400 | — | — |
| 2008-11-06 | $20.21 | $21.22 | 1,507,200 | — | — |
| 2008-11-05 | $19.89 | $20.89 | 1,775,800 | — | — |
| 2008-11-04 | $20.63 | $21.66 | 1,770,800 | — | — |
| 2008-11-03 | $21.58 | $22.65 | 779,600 | — | — |
| 2008-10-31 | $21.02 | $22.07 | 1,375,000 | — | — |
| 2008-10-30 | $20.41 | $21.43 | 2,187,000 | — | — |
| 2008-10-29 | $19.00 | $19.96 | 2,263,400 | — | — |
| 2008-10-28 | $18.50 | $19.42 | 3,081,400 | — | — |
| 2008-10-27 | $18.38 | $19.30 | 1,108,200 | — | — |
| 2008-10-24 | $19.92 | $20.92 | 891,000 | — | — |
| 2008-10-23 | $19.97 | $20.96 | 1,238,400 | — | — |
| 2008-10-22 | $21.02 | $22.07 | 1,208,800 | — | — |
| 2008-10-21 | $21.61 | $22.69 | 768,800 | — | — |
| 2008-10-20 | $21.64 | $22.72 | 910,400 | — | — |
| 2008-10-17 | $21.13 | $22.18 | 1,239,800 | — | — |
| 2008-10-16 | $21.61 | $22.69 | 1,610,800 | — | — |
| 2008-10-15 | $22.20 | $23.31 | 1,449,600 | — | — |
| 2008-10-14 | $23.08 | $24.23 | 2,347,200 | — | — |
| 2008-10-13 | $23.20 | $24.36 | 1,713,400 | — | — |
| 2008-10-10 | $20.53 | $21.55 | 2,678,800 | — | — |
| 2008-10-09 | $21.57 | $22.65 | 1,904,600 | — | — |
| 2008-10-08 | $22.63 | $23.76 | 2,445,400 | — | — |
| 2008-10-07 | $23.49 | $24.67 | 2,036,200 | — | — |
| 2008-10-06 | $24.48 | $25.71 | 2,169,600 | — | — |
| 2008-10-03 | $25.74 | $27.03 | 1,242,800 | — | — |
| 2008-10-02 | $26.32 | $27.64 | 1,695,600 | — | — |
| 2008-10-01 | $26.58 | $27.92 | 2,395,800 | — | — |
| 2008-09-30 | $28.01 | $29.42 | 1,246,600 | — | — |
| 2008-09-29 | $28.03 | $29.43 | 1,357,600 | — | — |
| 2008-09-26 | $29.13 | $30.58 | 1,640,200 | — | — |
| 2008-09-25 | $29.64 | $31.12 | 1,114,800 | — | — |
| 2008-09-24 | $29.55 | $31.02 | 655,600 | — | — |
| 2008-09-23 | $29.94 | $31.44 | 1,321,800 | — | — |
| 2008-09-22 | $30.54 | $32.06 | 865,000 | — | — |
| 2008-09-19 | $30.95 | $32.49 | 2,061,200 | — | — |
| 2008-09-18 | $31.30 | $32.86 | 1,777,600 | — | — |
| 2008-09-17 | $31.04 | $32.59 | 1,258,600 | — | — |
| 2008-09-16 | $31.59 | $33.17 | 1,445,400 | — | — |
| 2008-09-15 | $31.90 | $33.49 | 967,800 | — | — |
| 2008-09-12 | $32.54 | $34.17 | 1,210,200 | — | — |
| 2008-09-11 | $32.47 | $34.10 | 2,155,000 | — | — |
| 2008-09-10 | $31.57 | $33.14 | 1,910,600 | — | — |
| 2008-09-09 | $31.70 | $33.29 | 1,510,800 | — | — |
| 2008-09-08 | $31.34 | $32.91 | 1,115,600 | — | — |
| 2008-09-05 | $31.18 | $32.74 | 1,145,600 | — | — |
| 2008-09-04 | $30.94 | $32.49 | 1,309,800 | — | — |
| 2008-09-03 | $31.09 | $32.65 | 517,800 | — | — |
| 2008-09-02 | $31.03 | $32.58 | 1,017,000 | — | — |
| 2008-08-29 | $30.89 | $32.44 | 934,000 | — | — |
| 2008-08-28 | $31.34 | $32.91 | 779,000 | — | — |
| 2008-08-27 | $31.37 | $32.90 | 997,600 | — | — |
| 2008-08-26 | $30.94 | $32.45 | 760,800 | — | — |
| 2008-08-25 | $31.03 | $32.54 | 668,600 | — | — |
| 2008-08-22 | $31.50 | $33.03 | 999,800 | — | — |
| 2008-08-21 | $31.50 | $33.03 | 714,400 | — | — |
| 2008-08-20 | $31.32 | $32.85 | 473,800 | — | — |
| 2008-08-19 | $31.70 | $33.24 | 650,200 | — | — |
| 2008-08-18 | $31.54 | $33.08 | 911,600 | — | — |
| 2008-08-15 | $32.33 | $33.90 | 1,434,800 | — | — |
| 2008-08-14 | $31.58 | $33.12 | 1,502,200 | — | — |
| 2008-08-13 | $30.82 | $32.32 | 1,293,800 | — | — |
| 2008-08-12 | $30.00 | $31.46 | 951,600 | — | — |
| 2008-08-11 | $30.22 | $31.69 | 1,321,600 | — | — |
| 2008-08-08 | $30.03 | $31.49 | 1,196,200 | — | — |
| 2008-08-07 | $29.88 | $31.33 | 1,642,600 | — | — |
| 2008-08-06 | $30.30 | $31.78 | 1,572,600 | — | — |
| 2008-08-05 | $30.61 | $32.10 | 1,875,400 | — | — |
| 2008-08-04 | $31.05 | $32.56 | 1,464,200 | — | — |
| 2008-08-01 | $30.61 | $32.10 | 1,146,600 | — | — |
| 2008-07-31 | $30.31 | $31.79 | 1,486,800 | — | — |
| 2008-07-30 | $30.50 | $31.99 | 2,365,400 | — | — |
| 2008-07-29 | $30.25 | $31.72 | 4,105,800 | — | — |
| 2008-07-28 | $30.03 | $31.49 | 2,037,000 | — | — |
| 2008-07-25 | $29.56 | $30.99 | 1,635,000 | — | — |
| 2008-07-24 | $29.59 | $31.03 | 872,600 | — | — |
| 2008-07-23 | $29.74 | $31.19 | 2,163,800 | — | — |
| 2008-07-22 | $30.51 | $32.00 | 1,442,000 | — | — |
| 2008-07-21 | $29.99 | $31.45 | 1,595,800 | — | — |
| 2008-07-18 | $30.70 | $32.20 | 924,600 | — | — |
| 2008-07-17 | $30.99 | $32.49 | 1,940,000 | — | — |
| 2008-07-16 | $31.28 | $32.80 | 1,457,800 | — | — |
| 2008-07-15 | $30.70 | $32.19 | 1,077,200 | — | — |
| 2008-07-14 | $30.28 | $31.75 | 1,031,200 | — | — |
| 2008-07-11 | $30.50 | $31.99 | 3,881,000 | — | — |
| 2008-07-10 | $31.86 | $33.41 | 824,200 | — | — |
| 2008-07-09 | $31.80 | $33.35 | 1,124,200 | — | — |
| 2008-07-08 | $31.42 | $32.96 | 1,363,400 | — | — |
| 2008-07-07 | $31.73 | $33.28 | 1,613,000 | — | — |
| 2008-07-03 | $32.17 | $33.74 | 1,055,800 | — | — |
| 2008-07-02 | $32.00 | $33.56 | 1,909,200 | — | — |
| 2008-07-01 | $31.55 | $33.08 | 971,200 | — | — |
| 2008-06-30 | $31.61 | $33.15 | 842,200 | — | — |
| 2008-06-27 | $31.69 | $33.23 | 1,569,800 | — | — |
| 2008-06-26 | $31.61 | $33.14 | 1,021,800 | — | — |
| 2008-06-25 | $31.63 | $33.17 | 1,054,000 | — | — |
| 2008-06-24 | $31.45 | $32.98 | 1,826,800 | — | — |
| 2008-06-23 | $30.67 | $32.16 | 1,046,000 | — | — |
| 2008-06-20 | $30.95 | $32.45 | 1,364,000 | — | — |
| 2008-06-19 | $30.99 | $32.50 | 1,211,600 | — | — |
| 2008-06-18 | $30.75 | $32.25 | 640,000 | — | — |
| 2008-06-17 | $30.81 | $32.31 | 662,200 | — | — |
| 2008-06-16 | $30.81 | $32.31 | 611,200 | — | — |
| 2008-06-13 | $30.83 | $32.34 | 1,123,000 | — | — |
| 2008-06-12 | $30.90 | $32.40 | 1,173,600 | — | — |
| 2008-06-11 | $30.22 | $31.69 | 1,554,600 | — | — |
| 2008-06-10 | $31.49 | $33.02 | 1,283,800 | — | — |
| 2008-06-09 | $31.58 | $33.12 | 1,487,800 | — | — |
| 2008-06-06 | $31.34 | $32.87 | 934,000 | — | — |
| 2008-06-05 | $32.13 | $33.69 | 1,075,600 | — | — |
| 2008-06-04 | $31.84 | $33.39 | 1,129,800 | — | — |
| 2008-06-03 | $32.13 | $33.69 | 1,963,600 | — | — |
| 2008-06-02 | $31.87 | $33.42 | 1,552,800 | — | — |
| 2008-05-30 | $32.50 | $34.08 | 892,600 | — | — |
| 2008-05-29 | $32.44 | $34.02 | 924,000 | — | — |
| 2008-05-28 | $31.93 | $33.44 | 534,400 | — | — |
| 2008-05-27 | $31.95 | $33.46 | 894,600 | — | — |
| 2008-05-23 | $31.63 | $33.12 | 644,200 | — | — |
| 2008-05-22 | $31.97 | $33.48 | 789,600 | — | — |
| 2008-05-21 | $31.70 | $33.20 | 1,653,800 | — | — |
| 2008-05-20 | $31.66 | $33.16 | 757,600 | — | — |
| 2008-05-19 | $31.81 | $33.32 | 938,200 | — | — |
| 2008-05-16 | $31.24 | $32.72 | 426,800 | — | — |
| 2008-05-15 | $31.40 | $32.88 | 861,000 | — | — |
| 2008-05-14 | $30.91 | $32.37 | 1,544,200 | — | — |
| 2008-05-13 | $31.40 | $32.89 | 659,200 | — | — |
| 2008-05-12 | $31.57 | $33.06 | 722,000 | — | — |
| 2008-05-09 | $31.50 | $32.99 | 728,400 | — | — |
| 2008-05-08 | $31.00 | $32.47 | 900,000 | — | — |
| 2008-05-07 | $30.91 | $32.37 | 1,498,000 | — | — |
| 2008-05-06 | $31.05 | $32.52 | 998,400 | — | — |
| 2008-05-05 | $31.44 | $32.93 | 1,833,400 | — | — |
| 2008-05-02 | $30.53 | $31.98 | 1,749,400 | — | — |
| 2008-05-01 | $30.78 | $32.23 | 1,505,400 | — | — |
| 2008-04-30 | $31.32 | $32.80 | 2,306,200 | — | — |
| 2008-04-29 | $31.19 | $32.67 | 2,466,400 | — | — |
| 2008-04-28 | $31.45 | $32.94 | 1,442,600 | — | — |
| 2008-04-25 | $31.19 | $32.67 | 3,913,600 | — | — |
| 2008-04-24 | $28.76 | $30.12 | 916,800 | — | — |
| 2008-04-23 | $28.54 | $29.89 | 1,432,400 | — | — |
| 2008-04-22 | $27.92 | $29.25 | 1,493,200 | — | — |
| 2008-04-21 | $28.48 | $29.83 | 1,652,600 | — | — |
| 2008-04-18 | $28.24 | $29.58 | 664,000 | — | — |
| 2008-04-17 | $28.25 | $29.59 | 638,000 | — | — |
| 2008-04-16 | $28.48 | $29.82 | 966,400 | — | — |
| 2008-04-15 | $27.99 | $29.32 | 1,310,800 | — | — |
| 2008-04-14 | $28.37 | $29.71 | 931,200 | — | — |
| 2008-04-11 | $27.71 | $29.02 | 989,200 | — | — |
| 2008-04-10 | $28.37 | $29.71 | 704,200 | — | — |
| 2008-04-09 | $28.43 | $29.78 | 671,800 | — | — |
| 2008-04-08 | $28.54 | $29.89 | 1,336,800 | — | — |
| 2008-04-07 | $28.14 | $29.47 | 1,376,600 | — | — |
| 2008-04-04 | $27.42 | $28.72 | 949,400 | — | — |
| 2008-04-03 | $27.90 | $29.22 | 866,000 | — | — |
| 2008-04-02 | $27.47 | $28.77 | 1,034,200 | — | — |
| 2008-04-01 | $27.56 | $28.86 | 927,800 | — | — |
| 2008-03-31 | $26.84 | $28.12 | 982,000 | — | — |
| 2008-03-28 | $26.97 | $28.24 | 1,348,200 | — | — |
| 2008-03-27 | $26.72 | $27.99 | 1,007,600 | — | — |
| 2008-03-26 | $25.75 | $26.97 | 902,200 | — | — |
| 2008-03-25 | $26.13 | $27.37 | 654,600 | — | — |
| 2008-03-24 | $25.80 | $27.02 | 1,038,800 | — | — |
| 2008-03-20 | $25.87 | $27.10 | 1,650,600 | — | — |
| 2008-03-19 | $25.64 | $26.85 | 990,400 | — | — |
| 2008-03-18 | $25.54 | $26.75 | 1,327,600 | — | — |
| 2008-03-17 | $25.67 | $26.89 | 886,000 | — | — |
| 2008-03-14 | $26.47 | $27.72 | 1,127,200 | — | — |
| 2008-03-13 | $26.12 | $27.35 | 767,800 | — | — |
| 2008-03-12 | $26.29 | $27.53 | 745,600 | — | — |
| 2008-03-11 | $25.91 | $27.14 | 1,806,400 | — | — |
| 2008-03-10 | $26.59 | $27.86 | 708,600 | — | — |
| 2008-03-07 | $26.53 | $27.79 | 1,287,600 | — | — |
| 2008-03-06 | $26.90 | $28.17 | 1,062,000 | — | — |
| 2008-03-05 | $27.12 | $28.40 | 963,200 | — | — |
| 2008-03-04 | $27.23 | $28.52 | 1,302,000 | — | — |
| 2008-03-03 | $27.13 | $28.41 | 1,610,600 | — | — |
| 2008-02-29 | $26.71 | $27.98 | 3,034,400 | — | — |
| 2008-02-28 | $25.53 | $26.73 | 1,197,400 | — | — |
| 2008-02-27 | $25.61 | $26.78 | 873,400 | — | — |
| 2008-02-26 | $25.60 | $26.77 | 969,200 | — | — |
| 2008-02-25 | $25.42 | $26.58 | 871,000 | — | — |
| 2008-02-22 | $25.13 | $26.27 | 2,016,000 | — | — |
| 2008-02-21 | $24.62 | $25.74 | 849,600 | — | — |
| 2008-02-20 | $25.15 | $26.30 | 406,200 | — | — |
| 2008-02-19 | $24.87 | $26.00 | 759,200 | — | — |
| 2008-02-15 | $24.99 | $26.13 | 847,200 | — | — |
| 2008-02-14 | $24.68 | $25.81 | 1,046,800 | — | — |
| 2008-02-13 | $24.31 | $25.42 | 1,617,800 | — | — |
| 2008-02-12 | $24.43 | $25.55 | 730,000 | — | — |
| 2008-02-11 | $24.20 | $25.30 | 600,200 | — | — |
| 2008-02-08 | $24.23 | $25.33 | 1,106,600 | — | — |
| 2008-02-07 | $24.54 | $25.66 | 908,400 | — | — |
| 2008-02-06 | $24.68 | $25.81 | 1,006,400 | — | — |
| 2008-02-05 | $25.18 | $26.33 | 1,423,800 | — | — |
| 2008-02-04 | $25.00 | $26.14 | 990,600 | — | — |
| 2008-02-01 | $24.62 | $25.75 | 1,182,400 | — | — |
| 2008-01-31 | $23.57 | $24.64 | 1,276,000 | — | — |
| 2008-01-30 | $23.72 | $24.81 | 1,005,400 | — | — |
| 2008-01-29 | $24.20 | $25.31 | 804,600 | — | — |
| 2008-01-28 | $23.75 | $24.84 | 735,000 | — | — |
| 2008-01-25 | $23.40 | $24.47 | 1,197,600 | — | — |
| 2008-01-24 | $23.50 | $24.57 | 1,032,400 | — | — |
| 2008-01-23 | $23.37 | $24.43 | 1,187,800 | — | — |
| 2008-01-22 | $23.74 | $24.82 | 1,238,200 | — | — |
| 2008-01-18 | $24.18 | $25.29 | 1,361,600 | — | — |
| 2008-01-17 | $24.17 | $25.28 | 782,800 | — | — |
| 2008-01-16 | $24.12 | $25.22 | 908,800 | — | — |
| 2008-01-15 | $24.24 | $25.34 | 1,250,000 | — | — |
| 2008-01-14 | $24.09 | $25.19 | 969,400 | — | — |
| 2008-01-11 | $24.08 | $25.18 | 1,512,000 | — | — |
| 2008-01-10 | $24.64 | $25.76 | 1,981,800 | — | — |
| 2008-01-09 | $25.01 | $26.15 | 1,113,600 | — | — |
| 2008-01-08 | $25.10 | $26.25 | 604,000 | — | — |
| 2008-01-07 | $25.40 | $26.56 | 742,400 | — | — |
| 2008-01-04 | $24.99 | $26.13 | 950,000 | — | — |
| 2008-01-03 | $25.13 | $26.27 | 492,000 | — | — |
| 2008-01-02 | $25.25 | $26.41 | 591,800 | — | — |