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
- 1995-06-16 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 | $19.88 | $20.50 | 1,091,200 | — | — |
| 2008-12-30 | $19.46 | $20.06 | 1,271,000 | — | — |
| 2008-12-29 | $18.98 | $19.57 | 1,339,200 | — | — |
| 2008-12-26 | $18.74 | $19.32 | 865,400 | — | — |
| 2008-12-24 | $18.49 | $19.07 | 730,600 | — | — |
| 2008-12-23 | $18.68 | $19.26 | 1,595,000 | — | — |
| 2008-12-22 | $19.81 | $20.43 | 1,144,000 | — | — |
| 2008-12-19 | $20.22 | $20.85 | 2,135,800 | — | — |
| 2008-12-18 | $20.57 | $21.21 | 2,128,000 | — | — |
| 2008-12-17 | $21.99 | $22.68 | 1,831,400 | — | — |
| 2008-12-16 | $21.40 | $22.07 | 1,750,400 | — | — |
| 2008-12-15 | $20.43 | $21.07 | 1,020,200 | — | — |
| 2008-12-12 | $21.30 | $21.97 | 1,826,600 | — | — |
| 2008-12-11 | $20.30 | $20.93 | 1,957,400 | — | — |
| 2008-12-10 | $21.52 | $22.19 | 1,955,200 | — | — |
| 2008-12-09 | $20.26 | $20.89 | 1,780,800 | — | — |
| 2008-12-08 | $20.49 | $21.13 | 2,184,200 | — | — |
| 2008-12-05 | $18.22 | $18.79 | 2,442,200 | — | — |
| 2008-12-04 | $17.62 | $18.17 | 1,442,400 | — | — |
| 2008-12-03 | $18.92 | $19.51 | 1,525,000 | — | — |
| 2008-12-02 | $18.47 | $19.04 | 2,105,800 | — | — |
| 2008-12-01 | $16.96 | $17.49 | 1,387,000 | — | — |
| 2008-11-28 | $19.30 | $19.90 | 648,600 | — | — |
| 2008-11-26 | $19.11 | $19.70 | 1,760,400 | — | — |
| 2008-11-25 | $18.33 | $18.90 | 2,871,000 | — | — |
| 2008-11-24 | $17.72 | $18.27 | 2,436,000 | — | — |
| 2008-11-21 | $15.42 | $15.90 | 2,667,200 | — | — |
| 2008-11-20 | $14.99 | $15.46 | 3,911,200 | — | — |
| 2008-11-19 | $15.36 | $15.84 | 2,831,600 | — | — |
| 2008-11-18 | $17.68 | $18.23 | 1,992,800 | — | — |
| 2008-11-17 | $17.51 | $18.06 | 1,716,200 | — | — |
| 2008-11-14 | $17.25 | $17.80 | 2,572,600 | — | — |
| 2008-11-13 | $19.00 | $19.59 | 5,307,600 | — | — |
| 2008-11-12 | $17.93 | $18.50 | 2,011,000 | — | — |
| 2008-11-11 | $18.40 | $18.97 | 2,359,800 | — | — |
| 2008-11-10 | $18.94 | $19.53 | 1,736,000 | — | — |
| 2008-11-07 | $19.37 | $19.97 | 1,378,600 | — | — |
| 2008-11-06 | $19.13 | $19.72 | 1,708,400 | — | — |
| 2008-11-05 | $19.64 | $20.25 | 2,081,000 | — | — |
| 2008-11-04 | $21.00 | $21.65 | 2,304,200 | — | — |
| 2008-11-03 | $19.93 | $20.55 | 1,758,200 | — | — |
| 2008-10-31 | $19.88 | $20.50 | 1,678,800 | — | — |
| 2008-10-30 | $19.54 | $20.14 | 2,191,000 | — | — |
| 2008-10-29 | $19.16 | $19.75 | 1,903,800 | — | — |
| 2008-10-28 | $19.53 | $20.14 | 2,320,400 | — | — |
| 2008-10-27 | $18.08 | $18.65 | 2,212,000 | — | — |
| 2008-10-24 | $18.73 | $19.31 | 5,196,200 | — | — |
| 2008-10-23 | $21.60 | $22.27 | 2,306,400 | — | — |
| 2008-10-22 | $22.38 | $23.07 | 2,820,800 | — | — |
| 2008-10-21 | $22.79 | $23.50 | 1,884,000 | — | — |
| 2008-10-20 | $23.74 | $24.48 | 1,481,600 | — | — |
| 2008-10-17 | $22.96 | $23.67 | 2,076,800 | — | — |
| 2008-10-16 | $22.99 | $23.70 | 2,253,600 | — | — |
| 2008-10-15 | $20.95 | $21.60 | 2,044,800 | — | — |
| 2008-10-14 | $24.63 | $25.39 | 2,250,600 | — | — |
| 2008-10-13 | $26.32 | $27.13 | 2,794,000 | — | — |
| 2008-10-10 | $23.23 | $23.95 | 3,231,600 | — | — |
| 2008-10-09 | $20.46 | $21.09 | 2,379,600 | — | — |
| 2008-10-08 | $21.15 | $21.81 | 2,612,000 | — | — |
| 2008-10-07 | $21.14 | $21.79 | 1,918,000 | — | — |
| 2008-10-06 | $22.36 | $23.05 | 3,181,200 | — | — |
| 2008-10-03 | $23.21 | $23.92 | 2,506,600 | — | — |
| 2008-10-02 | $22.24 | $22.92 | 2,203,600 | — | — |
| 2008-10-01 | $25.83 | $26.64 | 1,771,400 | — | — |
| 2008-09-30 | $25.62 | $26.41 | 1,378,000 | — | — |
| 2008-09-29 | $24.09 | $24.84 | 1,503,400 | — | — |
| 2008-09-26 | $26.48 | $27.30 | 1,130,800 | — | — |
| 2008-09-25 | $26.69 | $27.52 | 936,600 | — | — |
| 2008-09-24 | $26.14 | $26.95 | 1,080,800 | — | — |
| 2008-09-23 | $26.81 | $27.64 | 1,308,400 | — | — |
| 2008-09-22 | $26.61 | $27.43 | 1,602,000 | — | — |
| 2008-09-19 | $27.33 | $28.18 | 3,608,200 | — | — |
| 2008-09-18 | $24.96 | $25.73 | 2,445,800 | — | — |
| 2008-09-17 | $24.90 | $25.67 | 1,967,600 | — | — |
| 2008-09-16 | $26.37 | $27.19 | 1,768,600 | — | — |
| 2008-09-15 | $25.48 | $26.27 | 1,530,600 | — | — |
| 2008-09-12 | $26.39 | $27.20 | 2,296,000 | — | — |
| 2008-09-11 | $26.50 | $27.32 | 1,334,000 | — | — |
| 2008-09-10 | $25.63 | $26.42 | 2,251,600 | — | — |
| 2008-09-09 | $25.33 | $26.12 | 2,355,200 | — | — |
| 2008-09-08 | $26.53 | $27.35 | 2,172,600 | — | — |
| 2008-09-05 | $26.11 | $26.91 | 2,989,200 | — | — |
| 2008-09-04 | $26.63 | $27.46 | 3,137,400 | — | — |
| 2008-09-03 | $29.30 | $30.21 | 1,795,800 | — | — |
| 2008-09-02 | $29.28 | $30.19 | 1,688,600 | — | — |
| 2008-08-29 | $29.54 | $30.45 | 1,193,600 | — | — |
| 2008-08-28 | $29.84 | $30.77 | 1,815,200 | — | — |
| 2008-08-27 | $28.69 | $29.58 | 2,455,600 | — | — |
| 2008-08-26 | $28.24 | $29.12 | 1,192,600 | — | — |
| 2008-08-25 | $27.38 | $28.23 | 968,800 | — | — |
| 2008-08-22 | $28.49 | $29.37 | 1,424,000 | — | — |
| 2008-08-21 | $27.86 | $28.72 | 1,723,800 | — | — |
| 2008-08-20 | $28.68 | $29.57 | 1,398,800 | — | — |
| 2008-08-19 | $29.20 | $30.11 | 2,111,000 | — | — |
| 2008-08-18 | $29.00 | $29.90 | 1,877,600 | — | — |
| 2008-08-15 | $28.78 | $29.67 | 1,035,400 | — | — |
| 2008-08-14 | $28.57 | $29.46 | 1,232,200 | — | — |
| 2008-08-13 | $28.46 | $29.34 | 1,224,000 | — | — |
| 2008-08-12 | $28.42 | $29.29 | 1,294,200 | — | — |
| 2008-08-11 | $28.92 | $29.81 | 1,797,600 | — | — |
| 2008-08-08 | $27.93 | $28.80 | 1,083,000 | — | — |
| 2008-08-07 | $27.39 | $28.23 | 1,138,800 | — | — |
| 2008-08-06 | $27.59 | $28.45 | 1,467,600 | — | — |
| 2008-08-05 | $27.13 | $27.96 | 2,088,800 | — | — |
| 2008-08-04 | $26.86 | $27.68 | 1,599,800 | — | — |
| 2008-08-01 | $27.23 | $28.07 | 1,314,000 | — | — |
| 2008-07-31 | $27.75 | $28.61 | 1,213,000 | — | — |
| 2008-07-30 | $28.37 | $29.24 | 1,489,400 | — | — |
| 2008-07-29 | $28.18 | $29.05 | 2,093,800 | — | — |
| 2008-07-28 | $27.78 | $28.64 | 1,012,600 | — | — |
| 2008-07-25 | $28.08 | $28.95 | 1,722,000 | — | — |
| 2008-07-24 | $27.21 | $28.05 | 3,512,000 | — | — |
| 2008-07-23 | $28.33 | $29.20 | 2,950,000 | — | — |
| 2008-07-22 | $29.09 | $29.99 | 4,118,400 | — | — |
| 2008-07-21 | $26.70 | $27.52 | 1,965,000 | — | — |
| 2008-07-18 | $26.48 | $27.30 | 1,926,000 | — | — |
| 2008-07-17 | $27.22 | $28.06 | 2,792,200 | — | — |
| 2008-07-16 | $27.37 | $28.21 | 2,868,600 | — | — |
| 2008-07-15 | $26.37 | $27.18 | 3,139,800 | — | — |
| 2008-07-14 | $26.05 | $26.85 | 3,260,400 | — | — |
| 2008-07-11 | $24.49 | $25.25 | 3,221,000 | — | — |
| 2008-07-10 | $23.49 | $24.21 | 1,217,400 | — | — |
| 2008-07-09 | $22.97 | $23.67 | 1,243,800 | — | — |
| 2008-07-08 | $23.47 | $24.19 | 1,875,600 | — | — |
| 2008-07-07 | $22.48 | $23.17 | 1,348,800 | — | — |
| 2008-07-03 | $22.13 | $22.81 | 972,800 | — | — |
| 2008-07-02 | $22.41 | $23.10 | 2,220,400 | — | — |
| 2008-07-01 | $24.16 | $24.90 | 2,006,200 | — | — |
| 2008-06-30 | $24.31 | $25.06 | 1,929,200 | — | — |
| 2008-06-27 | $23.92 | $24.66 | 1,753,000 | — | — |
| 2008-06-26 | $24.13 | $24.87 | 1,807,000 | — | — |
| 2008-06-25 | $25.56 | $26.34 | 2,006,400 | — | — |
| 2008-06-24 | $24.83 | $25.59 | 2,529,200 | — | — |
| 2008-06-23 | $24.40 | $25.15 | 1,457,200 | — | — |
| 2008-06-20 | $24.29 | $25.03 | 2,492,600 | — | — |
| 2008-06-19 | $24.09 | $24.83 | 2,563,400 | — | — |
| 2008-06-18 | $22.47 | $23.16 | 852,200 | — | — |
| 2008-06-17 | $22.06 | $22.74 | 1,077,800 | — | — |
| 2008-06-16 | $22.38 | $23.06 | 781,400 | — | — |
| 2008-06-13 | $22.49 | $23.18 | 756,800 | — | — |
| 2008-06-12 | $22.25 | $22.93 | 1,024,600 | — | — |
| 2008-06-11 | $21.91 | $22.59 | 975,800 | — | — |
| 2008-06-10 | $23.05 | $23.76 | 1,012,200 | — | — |
| 2008-06-09 | $22.75 | $23.46 | 871,200 | — | — |
| 2008-06-06 | $22.61 | $23.30 | 1,510,600 | — | — |
| 2008-06-05 | $23.81 | $24.54 | 1,458,600 | — | — |
| 2008-06-04 | $23.25 | $23.96 | 854,400 | — | — |
| 2008-06-03 | $22.95 | $23.65 | 747,000 | — | — |
| 2008-06-02 | $22.83 | $23.54 | 1,101,800 | — | — |
| 2008-05-30 | $23.29 | $24.00 | 1,001,000 | — | — |
| 2008-05-29 | $23.54 | $24.27 | 780,400 | — | — |
| 2008-05-28 | $23.24 | $23.95 | 763,000 | — | — |
| 2008-05-27 | $23.09 | $23.81 | 537,000 | — | — |
| 2008-05-23 | $22.59 | $23.29 | 717,200 | — | — |
| 2008-05-22 | $22.96 | $23.67 | 1,038,000 | — | — |
| 2008-05-21 | $22.87 | $23.58 | 1,163,200 | — | — |
| 2008-05-20 | $22.65 | $23.35 | 707,000 | — | — |
| 2008-05-19 | $22.49 | $23.18 | 967,800 | — | — |
| 2008-05-16 | $22.51 | $23.21 | 808,400 | — | — |
| 2008-05-15 | $22.84 | $23.55 | 901,800 | — | — |
| 2008-05-14 | $22.23 | $22.92 | 1,699,800 | — | — |
| 2008-05-13 | $22.95 | $23.65 | 1,126,400 | — | — |
| 2008-05-12 | $22.90 | $23.60 | 1,256,200 | — | — |
| 2008-05-09 | $22.17 | $22.85 | 1,027,000 | — | — |
| 2008-05-08 | $22.22 | $22.90 | 1,437,200 | — | — |
| 2008-05-07 | $21.86 | $22.53 | 1,314,400 | — | — |
| 2008-05-06 | $22.07 | $22.75 | 1,133,000 | — | — |
| 2008-05-05 | $21.81 | $22.47 | 850,000 | — | — |
| 2008-05-02 | $21.68 | $22.34 | 1,124,000 | — | — |
| 2008-05-01 | $21.64 | $22.30 | 898,400 | — | — |
| 2008-04-30 | $21.44 | $22.10 | 1,302,600 | — | — |
| 2008-04-29 | $21.29 | $21.94 | 1,354,400 | — | — |
| 2008-04-28 | $21.33 | $21.99 | 1,566,600 | — | — |
| 2008-04-25 | $20.92 | $21.57 | 1,574,200 | — | — |
| 2008-04-24 | $20.92 | $21.57 | 3,716,200 | — | — |
| 2008-04-23 | $19.77 | $20.38 | 1,213,000 | — | — |
| 2008-04-22 | $20.09 | $20.71 | 1,071,400 | — | — |
| 2008-04-21 | $20.51 | $21.14 | 975,600 | — | — |
| 2008-04-18 | $20.49 | $21.11 | 1,280,800 | — | — |
| 2008-04-17 | $19.74 | $20.34 | 854,600 | — | — |
| 2008-04-16 | $20.17 | $20.78 | 907,600 | — | — |
| 2008-04-15 | $19.37 | $19.96 | 754,000 | — | — |
| 2008-04-14 | $18.91 | $19.48 | 899,400 | — | — |
| 2008-04-11 | $18.50 | $19.06 | 963,200 | — | — |
| 2008-04-10 | $19.20 | $19.78 | 911,000 | — | — |
| 2008-04-09 | $18.67 | $19.24 | 1,285,600 | — | — |
| 2008-04-08 | $19.50 | $20.09 | 604,800 | — | — |
| 2008-04-07 | $19.64 | $20.24 | 1,122,400 | — | — |
| 2008-04-04 | $19.28 | $19.87 | 995,600 | — | — |
| 2008-04-03 | $19.33 | $19.93 | 849,600 | — | — |
| 2008-04-02 | $19.52 | $20.12 | 670,000 | — | — |
| 2008-04-01 | $19.53 | $20.12 | 1,436,200 | — | — |
| 2008-03-31 | $18.83 | $19.41 | 817,600 | — | — |
| 2008-03-28 | $18.35 | $18.91 | 796,400 | — | — |
| 2008-03-27 | $18.37 | $18.93 | 1,291,000 | — | — |
| 2008-03-26 | $18.12 | $18.67 | 758,000 | — | — |
| 2008-03-25 | $18.45 | $19.01 | 1,155,400 | — | — |
| 2008-03-24 | $18.16 | $18.72 | 652,000 | — | — |
| 2008-03-20 | $17.59 | $18.13 | 2,461,600 | — | — |
| 2008-03-19 | $17.74 | $18.28 | 879,400 | — | — |
| 2008-03-18 | $18.39 | $18.95 | 1,252,600 | — | — |
| 2008-03-17 | $17.27 | $17.80 | 1,083,800 | — | — |
| 2008-03-14 | $17.22 | $17.74 | 820,200 | — | — |
| 2008-03-13 | $17.58 | $18.12 | 784,400 | — | — |
| 2008-03-12 | $17.06 | $17.58 | 1,084,400 | — | — |
| 2008-03-11 | $17.30 | $17.83 | 1,283,400 | — | — |
| 2008-03-10 | $16.12 | $16.61 | 1,080,800 | — | — |
| 2008-03-07 | $16.70 | $17.21 | 959,800 | — | — |
| 2008-03-06 | $16.86 | $17.37 | 849,200 | — | — |
| 2008-03-05 | $17.37 | $17.90 | 749,000 | — | — |
| 2008-03-04 | $17.11 | $17.63 | 941,000 | — | — |
| 2008-03-03 | $17.33 | $17.87 | 863,200 | — | — |
| 2008-02-29 | $17.31 | $17.83 | 854,200 | — | — |
| 2008-02-28 | $17.80 | $18.34 | 855,800 | — | — |
| 2008-02-27 | $18.38 | $18.94 | 950,000 | — | — |
| 2008-02-26 | $18.42 | $18.99 | 1,005,200 | — | — |
| 2008-02-25 | $18.17 | $18.73 | 1,057,600 | — | — |
| 2008-02-22 | $17.48 | $18.01 | 1,044,200 | — | — |
| 2008-02-21 | $17.51 | $18.05 | 841,000 | — | — |
| 2008-02-20 | $17.71 | $18.25 | 1,090,000 | — | — |
| 2008-02-19 | $17.25 | $17.77 | 690,200 | — | — |
| 2008-02-15 | $17.00 | $17.52 | 593,000 | — | — |
| 2008-02-14 | $17.15 | $17.67 | 850,000 | — | — |
| 2008-02-13 | $17.50 | $18.04 | 747,800 | — | — |
| 2008-02-12 | $16.85 | $17.36 | 765,000 | — | — |
| 2008-02-11 | $16.70 | $17.20 | 1,060,000 | — | — |
| 2008-02-08 | $16.69 | $17.20 | 839,600 | — | — |
| 2008-02-07 | $16.76 | $17.27 | 1,023,000 | — | — |
| 2008-02-06 | $16.58 | $17.09 | 981,400 | — | — |
| 2008-02-05 | $16.64 | $17.14 | 719,400 | — | — |
| 2008-02-04 | $17.12 | $17.63 | 561,200 | — | — |
| 2008-02-01 | $17.36 | $17.89 | 957,000 | — | — |
| 2008-01-31 | $17.20 | $17.72 | 1,079,200 | — | — |
| 2008-01-30 | $16.45 | $16.95 | 1,216,800 | — | — |
| 2008-01-29 | $16.93 | $17.45 | 817,000 | — | — |
| 2008-01-28 | $16.84 | $17.35 | 810,600 | — | — |
| 2008-01-25 | $16.36 | $16.86 | 1,098,800 | — | — |
| 2008-01-24 | $16.08 | $16.57 | 986,400 | — | — |
| 2008-01-23 | $16.29 | $16.78 | 1,829,800 | — | — |
| 2008-01-22 | $15.58 | $16.05 | 1,331,200 | — | — |
| 2008-01-18 | $15.43 | $15.89 | 1,718,600 | — | — |
| 2008-01-17 | $15.15 | $15.61 | 1,251,800 | — | — |
| 2008-01-16 | $15.57 | $16.04 | 955,600 | — | — |
| 2008-01-15 | $15.31 | $15.77 | 943,000 | — | — |
| 2008-01-14 | $15.67 | $16.14 | 1,042,200 | — | — |
| 2008-01-11 | $15.43 | $15.90 | 1,468,800 | — | — |
| 2008-01-10 | $15.15 | $15.60 | 2,160,200 | — | — |
| 2008-01-09 | $15.00 | $15.45 | 1,076,200 | — | — |
| 2008-01-08 | $15.02 | $15.48 | 946,400 | — | — |
| 2008-01-07 | $15.91 | $16.39 | 810,400 | — | — |
| 2008-01-04 | $15.76 | $16.23 | 945,600 | — | — |
| 2008-01-03 | $16.37 | $16.86 | 705,000 | — | — |
| 2008-01-02 | $16.80 | $17.30 | 886,200 | — | — |