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
- 1986-11-06 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 | $18.60 | $27.77 | 1,828,100 | — | — |
| 2008-12-30 | $17.98 | $26.85 | 1,812,400 | — | — |
| 2008-12-29 | $16.76 | $25.03 | 1,356,100 | — | — |
| 2008-12-26 | $17.07 | $25.49 | 1,088,600 | — | — |
| 2008-12-24 | $16.92 | $25.26 | 874,400 | — | — |
| 2008-12-23 | $16.98 | $25.35 | 2,161,900 | — | — |
| 2008-12-22 | $16.91 | $25.25 | 3,519,600 | — | — |
| 2008-12-19 | $18.14 | $27.09 | 5,776,400 | — | — |
| 2008-12-18 | $17.01 | $25.40 | 3,528,300 | — | — |
| 2008-12-17 | $17.49 | $26.12 | 4,352,500 | — | — |
| 2008-12-16 | $17.72 | $26.46 | 5,588,400 | — | — |
| 2008-12-15 | $14.91 | $22.26 | 2,883,600 | — | — |
| 2008-12-12 | $15.62 | $23.32 | 4,194,300 | — | — |
| 2008-12-11 | $14.76 | $22.04 | 5,076,000 | — | — |
| 2008-12-10 | $16.10 | $24.04 | 4,048,300 | — | — |
| 2008-12-09 | $15.76 | $23.53 | 4,357,500 | — | — |
| 2008-12-08 | $16.19 | $24.17 | 5,174,900 | — | — |
| 2008-12-05 | $17.30 | $25.83 | 5,071,800 | — | — |
| 2008-12-04 | $14.67 | $21.90 | 4,086,400 | — | — |
| 2008-12-03 | $15.03 | $22.44 | 8,931,900 | — | — |
| 2008-12-02 | $14.60 | $21.80 | 6,159,700 | — | — |
| 2008-12-01 | $13.69 | $20.44 | 6,768,000 | — | — |
| 2008-11-28 | $14.90 | $22.25 | 1,887,800 | — | — |
| 2008-11-26 | $13.94 | $20.81 | 4,760,700 | — | — |
| 2008-11-25 | $14.18 | $21.17 | 5,078,500 | — | — |
| 2008-11-24 | $13.46 | $20.10 | 6,965,100 | — | — |
| 2008-11-21 | $11.58 | $17.29 | 8,727,300 | — | — |
| 2008-11-20 | $9.48 | $14.16 | 9,047,900 | — | — |
| 2008-11-19 | $12.50 | $18.66 | 4,622,900 | — | — |
| 2008-11-18 | $14.08 | $21.02 | 6,205,700 | — | — |
| 2008-11-17 | $13.56 | $20.25 | 4,254,500 | — | — |
| 2008-11-14 | $15.04 | $22.46 | 5,455,400 | — | — |
| 2008-11-13 | $15.87 | $23.70 | 6,019,600 | — | — |
| 2008-11-12 | $13.83 | $20.65 | 4,436,500 | — | — |
| 2008-11-11 | $15.42 | $23.02 | 2,869,600 | — | — |
| 2008-11-10 | $15.83 | $23.64 | 3,290,600 | — | — |
| 2008-11-07 | $16.81 | $25.10 | 3,052,100 | — | — |
| 2008-11-06 | $16.35 | $24.41 | 4,837,800 | — | — |
| 2008-11-05 | $17.36 | $25.92 | 5,223,500 | — | — |
| 2008-11-04 | $18.35 | $27.40 | 6,746,300 | — | — |
| 2008-11-03 | $16.85 | $25.16 | 5,884,100 | — | — |
| 2008-10-31 | $15.75 | $23.52 | 5,979,900 | — | — |
| 2008-10-30 | $14.66 | $21.89 | 6,232,900 | — | — |
| 2008-10-29 | $15.17 | $22.65 | 5,166,200 | — | — |
| 2008-10-28 | $15.19 | $22.68 | 5,399,700 | — | — |
| 2008-10-27 | $14.10 | $21.05 | 4,981,000 | — | — |
| 2008-10-24 | $15.10 | $22.55 | 5,330,400 | — | — |
| 2008-10-23 | $15.01 | $22.41 | 11,736,400 | — | — |
| 2008-10-22 | $16.67 | $24.78 | 3,644,600 | — | — |
| 2008-10-21 | $18.11 | $26.92 | 4,274,800 | — | — |
| 2008-10-20 | $18.46 | $27.44 | 4,556,300 | — | — |
| 2008-10-17 | $15.88 | $23.60 | 6,306,500 | — | — |
| 2008-10-16 | $16.20 | $24.08 | 8,153,300 | — | — |
| 2008-10-15 | $17.67 | $26.27 | 4,738,600 | — | — |
| 2008-10-14 | $19.77 | $29.39 | 6,225,400 | — | — |
| 2008-10-13 | $19.99 | $29.71 | 5,490,200 | — | — |
| 2008-10-10 | $16.47 | $24.48 | 8,035,800 | — | — |
| 2008-10-09 | $14.77 | $21.95 | 12,164,800 | — | — |
| 2008-10-08 | $20.99 | $31.20 | 3,296,700 | — | — |
| 2008-10-07 | $21.29 | $31.65 | 4,216,400 | — | — |
| 2008-10-06 | $21.89 | $32.54 | 5,950,100 | — | — |
| 2008-10-03 | $23.50 | $34.93 | 6,422,500 | — | — |
| 2008-10-02 | $23.90 | $35.53 | 4,433,900 | — | — |
| 2008-10-01 | $24.58 | $36.54 | 3,409,200 | — | — |
| 2008-09-30 | $25.10 | $37.31 | 5,137,300 | — | — |
| 2008-09-29 | $24.10 | $35.82 | 5,691,100 | — | — |
| 2008-09-26 | $26.07 | $38.75 | 2,455,500 | — | — |
| 2008-09-25 | $25.54 | $37.96 | 2,262,800 | — | — |
| 2008-09-24 | $25.69 | $38.19 | 2,552,600 | — | — |
| 2008-09-23 | $25.74 | $38.26 | 3,851,200 | — | — |
| 2008-09-22 | $24.59 | $36.55 | 2,715,900 | — | — |
| 2008-09-19 | $26.00 | $38.65 | 57,000 | — | — |
| 2008-09-18 | $24.95 | $37.09 | 9,024,600 | — | — |
| 2008-09-17 | $23.12 | $34.37 | 8,866,400 | — | — |
| 2008-09-16 | $25.08 | $37.28 | 7,257,500 | — | — |
| 2008-09-15 | $24.80 | $36.86 | 5,936,800 | — | — |
| 2008-09-12 | $25.71 | $38.22 | 3,056,300 | — | — |
| 2008-09-11 | $25.73 | $38.25 | 5,499,000 | — | — |
| 2008-09-10 | $25.69 | $38.19 | 5,152,800 | — | — |
| 2008-09-09 | $25.26 | $37.55 | 4,760,100 | — | — |
| 2008-09-08 | $26.14 | $38.86 | 5,065,800 | — | — |
| 2008-09-05 | $25.47 | $37.86 | 3,668,000 | — | — |
| 2008-09-04 | $25.20 | $37.46 | 4,441,700 | — | — |
| 2008-09-03 | $25.75 | $38.28 | 3,735,300 | — | — |
| 2008-09-02 | $25.71 | $38.22 | 4,010,100 | — | — |
| 2008-08-29 | $25.41 | $37.77 | 2,922,100 | — | — |
| 2008-08-28 | $25.33 | $37.65 | 4,049,900 | — | — |
| 2008-08-27 | $24.52 | $36.45 | 2,224,500 | — | — |
| 2008-08-26 | $24.33 | $36.17 | 2,260,900 | — | — |
| 2008-08-25 | $24.13 | $35.87 | 3,133,000 | — | — |
| 2008-08-22 | $24.50 | $36.42 | 3,591,100 | — | — |
| 2008-08-21 | $24.09 | $35.81 | 2,006,500 | — | — |
| 2008-08-20 | $24.16 | $35.91 | 2,724,900 | — | — |
| 2008-08-19 | $23.98 | $35.65 | 2,812,600 | — | — |
| 2008-08-18 | $24.20 | $35.97 | 2,786,300 | — | — |
| 2008-08-15 | $24.79 | $36.85 | 2,770,600 | — | — |
| 2008-08-14 | $24.36 | $36.21 | 2,585,200 | — | — |
| 2008-08-13 | $23.93 | $35.57 | 3,458,400 | — | — |
| 2008-08-12 | $24.27 | $36.08 | 3,487,100 | — | — |
| 2008-08-11 | $24.61 | $36.58 | 3,294,100 | — | — |
| 2008-08-08 | $24.21 | $35.99 | 3,765,200 | — | — |
| 2008-08-07 | $23.23 | $34.53 | 3,715,600 | — | — |
| 2008-08-06 | $23.58 | $35.05 | 2,703,000 | — | — |
| 2008-08-05 | $24.00 | $35.67 | 4,090,000 | — | — |
| 2008-08-04 | $23.01 | $34.20 | 3,485,300 | — | — |
| 2008-08-01 | $23.41 | $34.80 | 4,712,800 | — | — |
| 2008-07-31 | $24.16 | $35.91 | 7,593,100 | — | — |
| 2008-07-30 | $22.44 | $33.36 | 3,745,900 | — | — |
| 2008-07-29 | $22.13 | $32.90 | 3,453,000 | — | — |
| 2008-07-28 | $21.41 | $31.82 | 2,200,000 | — | — |
| 2008-07-25 | $21.92 | $32.58 | 2,588,000 | — | — |
| 2008-07-24 | $22.02 | $32.73 | 3,091,700 | — | — |
| 2008-07-23 | $23.01 | $34.09 | 3,253,600 | — | — |
| 2008-07-22 | $23.01 | $34.09 | 3,961,100 | — | — |
| 2008-07-21 | $22.18 | $32.86 | 3,636,700 | — | — |
| 2008-07-18 | $22.32 | $33.07 | 4,629,000 | — | — |
| 2008-07-17 | $21.93 | $32.49 | 5,946,500 | — | — |
| 2008-07-16 | $20.92 | $31.00 | 4,097,700 | — | — |
| 2008-07-15 | $19.73 | $29.23 | 3,621,400 | — | — |
| 2008-07-14 | $20.08 | $29.75 | 2,535,500 | — | — |
| 2008-07-11 | $20.68 | $30.64 | 3,931,700 | — | — |
| 2008-07-10 | $20.85 | $30.89 | 3,034,700 | — | — |
| 2008-07-09 | $20.71 | $30.68 | 4,083,100 | — | — |
| 2008-07-08 | $21.31 | $31.57 | 4,550,100 | — | — |
| 2008-07-07 | $20.42 | $30.25 | 3,598,200 | — | — |
| 2008-07-03 | $20.93 | $31.01 | 1,798,800 | — | — |
| 2008-07-02 | $21.00 | $31.11 | 3,168,200 | — | — |
| 2008-07-01 | $21.05 | $31.19 | 5,759,300 | — | — |
| 2008-06-30 | $20.45 | $30.30 | 3,334,200 | — | — |
| 2008-06-27 | $21.01 | $31.13 | 5,148,500 | — | — |
| 2008-06-26 | $21.04 | $31.17 | 2,846,500 | — | — |
| 2008-06-25 | $21.66 | $32.09 | 2,371,500 | — | — |
| 2008-06-24 | $21.54 | $31.91 | 2,616,400 | — | — |
| 2008-06-23 | $21.75 | $32.22 | 1,525,300 | — | — |
| 2008-06-20 | $22.10 | $32.74 | 2,843,500 | — | — |
| 2008-06-19 | $22.80 | $33.78 | 2,432,800 | — | — |
| 2008-06-18 | $22.74 | $33.69 | 2,053,200 | — | — |
| 2008-06-17 | $22.95 | $34.00 | 1,818,300 | — | — |
| 2008-06-16 | $23.58 | $34.94 | 2,435,000 | — | — |
| 2008-06-13 | $23.29 | $34.51 | 2,830,200 | — | — |
| 2008-06-12 | $23.23 | $34.42 | 1,498,800 | — | — |
| 2008-06-11 | $22.80 | $33.78 | 2,330,600 | — | — |
| 2008-06-10 | $23.44 | $34.73 | 2,911,400 | — | — |
| 2008-06-09 | $23.06 | $34.17 | 2,252,100 | — | — |
| 2008-06-06 | $22.75 | $33.71 | 2,809,900 | — | — |
| 2008-06-05 | $23.65 | $35.04 | 2,270,600 | — | — |
| 2008-06-04 | $23.34 | $34.58 | 2,120,300 | — | — |
| 2008-06-03 | $23.61 | $34.98 | 2,629,900 | — | — |
| 2008-06-02 | $23.56 | $34.91 | 2,252,700 | — | — |
| 2008-05-30 | $24.08 | $35.68 | 2,812,800 | — | — |
| 2008-05-29 | $24.64 | $36.51 | 1,419,200 | — | — |
| 2008-05-28 | $24.34 | $36.06 | 2,015,800 | — | — |
| 2008-05-27 | $24.25 | $35.93 | 1,409,500 | — | — |
| 2008-05-23 | $24.18 | $35.83 | 2,415,100 | — | — |
| 2008-05-22 | $24.36 | $36.09 | 2,423,500 | — | — |
| 2008-05-21 | $23.79 | $35.25 | 2,312,100 | — | — |
| 2008-05-20 | $24.28 | $35.97 | 1,755,300 | — | — |
| 2008-05-19 | $24.67 | $36.55 | 1,691,300 | — | — |
| 2008-05-16 | $24.53 | $36.34 | 2,020,600 | — | — |
| 2008-05-15 | $24.68 | $36.57 | 2,109,100 | — | — |
| 2008-05-14 | $24.37 | $36.11 | 1,513,400 | — | — |
| 2008-05-13 | $23.99 | $35.54 | 1,428,400 | — | — |
| 2008-05-12 | $24.09 | $35.69 | 1,501,600 | — | — |
| 2008-05-09 | $23.65 | $35.04 | 1,919,600 | — | — |
| 2008-05-08 | $23.82 | $35.29 | 2,012,300 | — | — |
| 2008-05-07 | $23.91 | $35.43 | 2,594,500 | — | — |
| 2008-05-06 | $24.72 | $36.63 | 2,554,000 | — | — |
| 2008-05-05 | $24.71 | $36.61 | 2,953,600 | — | — |
| 2008-05-02 | $24.83 | $36.79 | 3,827,200 | — | — |
| 2008-05-01 | $24.24 | $35.91 | 4,821,500 | — | — |
| 2008-04-30 | $23.21 | $34.39 | 4,113,200 | — | — |
| 2008-04-29 | $23.68 | $35.08 | 1,678,900 | — | — |
| 2008-04-28 | $23.74 | $35.17 | 2,127,700 | — | — |
| 2008-04-25 | $23.78 | $35.23 | 2,363,900 | — | — |
| 2008-04-24 | $23.21 | $34.39 | 2,821,900 | — | — |
| 2008-04-23 | $22.93 | $33.86 | 2,508,500 | — | — |
| 2008-04-22 | $22.96 | $33.91 | 2,244,000 | — | — |
| 2008-04-21 | $23.15 | $34.19 | 2,130,900 | — | — |
| 2008-04-18 | $23.50 | $34.70 | 2,418,600 | — | — |
| 2008-04-17 | $23.53 | $34.75 | 3,550,400 | — | — |
| 2008-04-16 | $23.51 | $34.72 | 2,943,500 | — | — |
| 2008-04-15 | $22.58 | $33.35 | 1,659,900 | — | — |
| 2008-04-14 | $22.41 | $33.09 | 1,665,300 | — | — |
| 2008-04-11 | $22.50 | $33.23 | 1,999,800 | — | — |
| 2008-04-10 | $22.90 | $33.82 | 2,151,200 | — | — |
| 2008-04-09 | $22.88 | $33.79 | 1,951,400 | — | — |
| 2008-04-08 | $23.20 | $34.26 | 2,299,600 | — | — |
| 2008-04-07 | $23.13 | $34.16 | 2,609,500 | — | — |
| 2008-04-04 | $23.02 | $34.00 | 2,508,600 | — | — |
| 2008-04-03 | $23.16 | $34.20 | 2,854,800 | — | — |
| 2008-04-02 | $22.77 | $33.63 | 4,100,700 | — | — |
| 2008-04-01 | $22.67 | $33.48 | 4,893,600 | — | — |
| 2008-03-31 | $22.01 | $32.50 | 3,781,600 | — | — |
| 2008-03-28 | $21.76 | $32.13 | 3,716,000 | — | — |
| 2008-03-27 | $21.75 | $32.12 | 3,558,800 | — | — |
| 2008-03-26 | $21.93 | $32.39 | 4,530,500 | — | — |
| 2008-03-25 | $21.88 | $32.31 | 2,755,800 | — | — |
| 2008-03-24 | $21.87 | $32.30 | 2,732,300 | — | — |
| 2008-03-20 | $21.77 | $32.15 | 4,838,300 | — | — |
| 2008-03-19 | $21.40 | $31.60 | 4,138,700 | — | — |
| 2008-03-18 | $21.61 | $31.91 | 4,537,400 | — | — |
| 2008-03-17 | $20.98 | $30.98 | 5,045,600 | — | — |
| 2008-03-14 | $21.09 | $31.14 | 6,223,300 | — | — |
| 2008-03-13 | $21.50 | $31.75 | 4,374,500 | — | — |
| 2008-03-12 | $21.53 | $31.79 | 3,659,300 | — | — |
| 2008-03-11 | $21.96 | $32.43 | 4,002,200 | — | — |
| 2008-03-10 | $21.60 | $31.90 | 2,892,900 | — | — |
| 2008-03-07 | $21.76 | $32.13 | 2,972,400 | — | — |
| 2008-03-06 | $21.83 | $32.24 | 3,180,300 | — | — |
| 2008-03-05 | $22.38 | $33.05 | 3,883,100 | — | — |
| 2008-03-04 | $22.65 | $33.45 | 4,330,400 | — | — |
| 2008-03-03 | $22.80 | $33.67 | 2,226,600 | — | — |
| 2008-02-29 | $22.91 | $33.83 | 2,717,700 | — | — |
| 2008-02-28 | $23.49 | $34.69 | 2,234,300 | — | — |
| 2008-02-27 | $24.23 | $35.78 | 2,229,300 | — | — |
| 2008-02-26 | $24.04 | $35.50 | 3,049,700 | — | — |
| 2008-02-25 | $24.05 | $35.52 | 12,968,800 | — | — |
| 2008-02-22 | $24.09 | $35.58 | 2,571,400 | — | — |
| 2008-02-21 | $23.74 | $35.06 | 3,116,900 | — | — |
| 2008-02-20 | $24.14 | $35.65 | 3,408,400 | — | — |
| 2008-02-19 | $23.81 | $35.16 | 3,695,500 | — | — |
| 2008-02-15 | $23.46 | $34.64 | 2,511,000 | — | — |
| 2008-02-14 | $23.06 | $34.05 | 2,839,300 | — | — |
| 2008-02-13 | $23.50 | $34.70 | 2,591,900 | — | — |
| 2008-02-12 | $23.12 | $34.14 | 2,702,400 | — | — |
| 2008-02-11 | $22.21 | $32.80 | 2,507,200 | — | — |
| 2008-02-08 | $22.69 | $33.51 | 4,838,300 | — | — |
| 2008-02-07 | $23.18 | $34.23 | 4,036,600 | — | — |
| 2008-02-06 | $22.77 | $33.63 | 3,533,900 | — | — |
| 2008-02-05 | $22.60 | $33.37 | 3,244,800 | — | — |
| 2008-02-04 | $23.43 | $34.60 | 2,853,100 | — | — |
| 2008-02-01 | $23.38 | $34.53 | 2,690,100 | — | — |
| 2008-01-31 | $22.62 | $33.40 | 3,827,900 | — | — |
| 2008-01-30 | $22.18 | $32.75 | 4,662,400 | — | — |
| 2008-01-29 | $22.07 | $32.59 | 5,673,200 | — | — |
| 2008-01-28 | $20.85 | $30.79 | 4,325,700 | — | — |
| 2008-01-25 | $20.58 | $30.39 | 3,019,900 | — | — |
| 2008-01-24 | $20.78 | $30.69 | 4,442,800 | — | — |
| 2008-01-23 | $20.19 | $29.71 | 6,053,100 | — | — |
| 2008-01-22 | $20.76 | $30.54 | 3,638,100 | — | — |
| 2008-01-18 | $20.62 | $30.34 | 3,671,500 | — | — |
| 2008-01-17 | $21.14 | $31.10 | 3,423,600 | — | — |
| 2008-01-16 | $22.26 | $32.75 | 3,657,200 | — | — |
| 2008-01-15 | $21.91 | $32.24 | 1,589,900 | — | — |
| 2008-01-14 | $22.61 | $33.27 | 1,252,700 | — | — |
| 2008-01-11 | $22.41 | $32.97 | 1,856,700 | — | — |
| 2008-01-10 | $22.61 | $33.27 | 2,617,500 | — | — |
| 2008-01-09 | $22.05 | $32.44 | 2,729,700 | — | — |
| 2008-01-08 | $21.67 | $31.88 | 2,522,800 | — | — |
| 2008-01-07 | $22.31 | $32.82 | 2,739,400 | — | — |
| 2008-01-04 | $22.33 | $32.85 | 3,247,300 | — | — |
| 2008-01-03 | $23.48 | $34.55 | 1,861,700 | — | — |
| 2008-01-02 | $23.38 | $34.40 | 2,104,000 | — | — |