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
- 1982-11-09 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 | $14.96 | $39.38 | 921,900 | — | — |
| 2008-12-30 | $13.88 | $36.54 | 1,031,200 | — | — |
| 2008-12-29 | $12.81 | $33.59 | 1,207,200 | — | — |
| 2008-12-26 | $12.36 | $32.41 | 586,400 | — | — |
| 2008-12-24 | $12.12 | $31.78 | 1,310,200 | — | — |
| 2008-12-23 | $11.97 | $31.39 | 5,861,000 | — | — |
| 2008-12-22 | $16.26 | $42.63 | 683,800 | — | — |
| 2008-12-19 | $16.11 | $42.24 | 953,700 | — | — |
| 2008-12-18 | $16.08 | $42.16 | 702,100 | — | — |
| 2008-12-17 | $16.66 | $43.68 | 800,400 | — | — |
| 2008-12-16 | $16.83 | $44.13 | 890,800 | — | — |
| 2008-12-15 | $15.43 | $40.46 | 540,000 | — | — |
| 2008-12-12 | $15.96 | $41.85 | 1,108,800 | — | — |
| 2008-12-11 | $15.11 | $39.62 | 1,334,200 | — | — |
| 2008-12-10 | $16.25 | $42.61 | 593,800 | — | — |
| 2008-12-09 | $16.02 | $42.00 | 869,200 | — | — |
| 2008-12-08 | $17.09 | $44.81 | 1,118,600 | — | — |
| 2008-12-05 | $17.38 | $45.57 | 777,000 | — | — |
| 2008-12-04 | $16.43 | $43.08 | 941,100 | — | — |
| 2008-12-03 | $16.18 | $42.42 | 812,300 | — | — |
| 2008-12-02 | $15.72 | $41.22 | 804,200 | — | — |
| 2008-12-01 | $14.41 | $37.78 | 1,100,900 | — | — |
| 2008-11-28 | $16.89 | $44.29 | 351,300 | — | — |
| 2008-11-26 | $16.71 | $43.81 | 703,800 | — | — |
| 2008-11-25 | $16.02 | $42.00 | 1,061,900 | — | — |
| 2008-11-24 | $16.26 | $42.63 | 1,264,000 | — | — |
| 2008-11-21 | $14.66 | $38.44 | 1,627,100 | — | — |
| 2008-11-20 | $14.00 | $36.71 | 1,973,300 | — | — |
| 2008-11-19 | $14.29 | $37.47 | 1,059,000 | — | — |
| 2008-11-18 | $14.99 | $39.30 | 985,700 | — | — |
| 2008-11-17 | $15.03 | $39.41 | 900,900 | — | — |
| 2008-11-14 | $15.22 | $39.91 | 1,141,600 | — | — |
| 2008-11-13 | $16.18 | $42.42 | 1,121,000 | — | — |
| 2008-11-12 | $15.06 | $39.49 | 1,210,900 | — | — |
| 2008-11-11 | $15.77 | $41.35 | 868,500 | — | — |
| 2008-11-10 | $15.97 | $41.87 | 597,000 | — | — |
| 2008-11-07 | $16.69 | $43.76 | 1,005,600 | — | — |
| 2008-11-06 | $16.68 | $43.74 | 839,500 | — | — |
| 2008-11-05 | $17.54 | $45.99 | 690,000 | — | — |
| 2008-11-04 | $18.56 | $48.66 | 646,800 | — | — |
| 2008-11-03 | $17.97 | $47.12 | 523,800 | — | — |
| 2008-10-31 | $17.62 | $46.20 | 739,400 | — | — |
| 2008-10-30 | $16.83 | $44.13 | 764,500 | — | — |
| 2008-10-29 | $16.30 | $42.74 | 1,201,200 | — | — |
| 2008-10-28 | $16.13 | $42.29 | 1,071,100 | — | — |
| 2008-10-27 | $15.34 | $40.22 | 1,039,400 | — | — |
| 2008-10-24 | $15.55 | $40.77 | 1,312,100 | — | — |
| 2008-10-23 | $15.44 | $40.48 | 1,058,100 | — | — |
| 2008-10-22 | $15.59 | $40.88 | 1,187,600 | — | — |
| 2008-10-21 | $16.03 | $42.03 | 1,187,100 | — | — |
| 2008-10-20 | $17.19 | $45.07 | 820,800 | — | — |
| 2008-10-17 | $17.55 | $46.02 | 1,115,900 | — | — |
| 2008-10-16 | $17.88 | $46.88 | 1,649,800 | — | — |
| 2008-10-15 | $17.36 | $45.52 | 2,127,300 | — | — |
| 2008-10-14 | $17.75 | $46.54 | 1,628,600 | — | — |
| 2008-10-13 | $16.89 | $44.29 | 1,540,600 | — | — |
| 2008-10-10 | $14.89 | $39.04 | 2,521,400 | — | — |
| 2008-10-09 | $14.32 | $37.55 | 1,844,500 | — | — |
| 2008-10-08 | $16.11 | $42.24 | 1,205,500 | — | — |
| 2008-10-07 | $17.21 | $45.12 | 738,700 | — | — |
| 2008-10-06 | $17.98 | $47.14 | 632,300 | — | — |
| 2008-10-03 | $19.14 | $50.19 | 1,202,500 | — | — |
| 2008-10-02 | $19.42 | $50.92 | 870,900 | — | — |
| 2008-10-01 | $19.80 | $51.92 | 1,349,400 | — | — |
| 2008-09-30 | $18.45 | $47.83 | 1,099,000 | — | — |
| 2008-09-29 | $18.17 | $47.10 | 1,036,200 | — | — |
| 2008-09-26 | $19.62 | $50.86 | 610,800 | — | — |
| 2008-09-25 | $20.05 | $51.97 | 920,500 | — | — |
| 2008-09-24 | $20.23 | $52.44 | 554,000 | — | — |
| 2008-09-23 | $21.25 | $55.08 | 683,400 | — | — |
| 2008-09-22 | $20.73 | $53.74 | 678,300 | — | — |
| 2008-09-19 | $22.50 | $58.32 | 55,200 | — | — |
| 2008-09-18 | $24.00 | $62.21 | 5,345,100 | — | — |
| 2008-09-17 | $18.55 | $48.08 | 2,483,600 | — | — |
| 2008-09-16 | $18.98 | $49.20 | 2,432,600 | — | — |
| 2008-09-15 | $18.26 | $47.33 | 1,620,200 | — | — |
| 2008-09-12 | $18.79 | $48.71 | 1,604,900 | — | — |
| 2008-09-11 | $18.56 | $48.11 | 1,467,300 | — | — |
| 2008-09-10 | $18.37 | $47.62 | 1,540,100 | — | — |
| 2008-09-09 | $18.14 | $47.02 | 1,533,800 | — | — |
| 2008-09-08 | $18.58 | $48.16 | 1,882,800 | — | — |
| 2008-09-05 | $17.53 | $45.44 | 1,081,800 | — | — |
| 2008-09-04 | $17.05 | $44.20 | 924,800 | — | — |
| 2008-09-03 | $17.81 | $46.17 | 771,500 | — | — |
| 2008-09-02 | $17.69 | $45.86 | 1,441,600 | — | — |
| 2008-08-29 | $17.23 | $44.66 | 830,700 | — | — |
| 2008-08-28 | $17.34 | $44.95 | 1,088,300 | — | — |
| 2008-08-27 | $16.58 | $42.98 | 964,200 | — | — |
| 2008-08-26 | $16.47 | $42.69 | 1,299,900 | — | — |
| 2008-08-25 | $16.19 | $41.97 | 1,529,500 | — | — |
| 2008-08-22 | $16.50 | $42.77 | 2,216,600 | — | — |
| 2008-08-21 | $16.29 | $42.23 | 2,724,800 | — | — |
| 2008-08-20 | $16.89 | $43.78 | 1,220,900 | — | — |
| 2008-08-19 | $17.15 | $44.46 | 855,700 | — | — |
| 2008-08-18 | $17.69 | $45.86 | 958,900 | — | — |
| 2008-08-15 | $18.29 | $47.41 | 832,800 | — | — |
| 2008-08-14 | $18.16 | $47.07 | 1,365,400 | — | — |
| 2008-08-13 | $18.10 | $46.92 | 1,569,500 | — | — |
| 2008-08-12 | $19.06 | $49.41 | 1,772,200 | — | — |
| 2008-08-11 | $19.71 | $51.09 | 1,819,300 | — | — |
| 2008-08-08 | $18.66 | $48.37 | 1,022,300 | — | — |
| 2008-08-07 | $17.98 | $46.61 | 1,797,500 | — | — |
| 2008-08-06 | $19.07 | $49.43 | 1,496,600 | — | — |
| 2008-08-05 | $18.68 | $48.42 | 2,117,100 | — | — |
| 2008-08-04 | $18.27 | $47.36 | 1,977,800 | — | — |
| 2008-08-01 | $18.49 | $47.93 | 1,510,700 | — | — |
| 2008-07-31 | $18.60 | $48.21 | 2,299,600 | — | — |
| 2008-07-30 | $18.81 | $48.76 | 3,671,000 | — | — |
| 2008-07-29 | $17.83 | $46.22 | 1,341,000 | — | — |
| 2008-07-28 | $16.62 | $43.08 | 1,494,500 | — | — |
| 2008-07-25 | $17.20 | $44.59 | 1,578,000 | — | — |
| 2008-07-24 | $17.49 | $45.34 | 3,513,800 | — | — |
| 2008-07-23 | $18.41 | $47.72 | 3,071,400 | — | — |
| 2008-07-22 | $17.71 | $45.91 | 3,266,600 | — | — |
| 2008-07-21 | $17.50 | $45.36 | 3,703,200 | — | — |
| 2008-07-18 | $16.86 | $43.70 | 2,199,900 | — | — |
| 2008-07-17 | $16.59 | $43.00 | 3,589,400 | — | — |
| 2008-07-16 | $15.59 | $40.41 | 4,189,700 | — | — |
| 2008-07-15 | $13.63 | $35.33 | 7,248,900 | — | — |
| 2008-07-14 | $14.20 | $36.81 | 2,311,800 | — | — |
| 2008-07-11 | $15.10 | $39.14 | 3,986,500 | — | — |
| 2008-07-10 | $15.35 | $39.79 | 2,863,700 | — | — |
| 2008-07-09 | $15.83 | $41.03 | 2,298,300 | — | — |
| 2008-07-08 | $16.78 | $42.95 | 3,211,400 | — | — |
| 2008-07-07 | $15.94 | $40.80 | 5,434,200 | — | — |
| 2008-07-03 | $17.29 | $44.26 | 815,300 | — | — |
| 2008-07-02 | $17.68 | $45.26 | 1,728,700 | — | — |
| 2008-07-01 | $18.38 | $47.05 | 2,100,100 | — | — |
| 2008-06-30 | $18.10 | $46.33 | 2,638,800 | — | — |
| 2008-06-27 | $18.32 | $46.89 | 2,350,500 | — | — |
| 2008-06-26 | $18.68 | $47.82 | 1,817,900 | — | — |
| 2008-06-25 | $18.85 | $48.25 | 1,705,600 | — | — |
| 2008-06-24 | $18.98 | $48.58 | 2,147,700 | — | — |
| 2008-06-23 | $19.37 | $49.58 | 1,590,800 | — | — |
| 2008-06-20 | $19.76 | $50.58 | 2,458,800 | — | — |
| 2008-06-19 | $20.22 | $51.76 | 2,121,100 | — | — |
| 2008-06-18 | $20.84 | $53.34 | 1,135,300 | — | — |
| 2008-06-17 | $21.29 | $54.50 | 662,200 | — | — |
| 2008-06-16 | $21.89 | $56.03 | 611,800 | — | — |
| 2008-06-13 | $21.44 | $54.88 | 1,067,300 | — | — |
| 2008-06-12 | $21.57 | $55.21 | 913,800 | — | — |
| 2008-06-11 | $21.20 | $54.27 | 1,329,000 | — | — |
| 2008-06-10 | $22.10 | $56.57 | 1,643,500 | — | — |
| 2008-06-09 | $21.38 | $54.73 | 1,255,600 | — | — |
| 2008-06-06 | $21.57 | $55.21 | 1,360,800 | — | — |
| 2008-06-05 | $22.41 | $57.36 | 1,001,000 | — | — |
| 2008-06-04 | $21.98 | $56.26 | 1,515,500 | — | — |
| 2008-06-03 | $21.77 | $55.73 | 1,027,800 | — | — |
| 2008-06-02 | $22.09 | $56.54 | 633,600 | — | — |
| 2008-05-30 | $22.39 | $57.31 | 1,222,300 | — | — |
| 2008-05-29 | $22.21 | $56.85 | 1,234,900 | — | — |
| 2008-05-28 | $22.32 | $57.13 | 1,206,100 | — | — |
| 2008-05-27 | $22.97 | $58.80 | 1,512,300 | — | — |
| 2008-05-23 | $22.29 | $57.06 | 1,205,300 | — | — |
| 2008-05-22 | $22.25 | $56.95 | 879,800 | — | — |
| 2008-05-21 | $21.91 | $56.08 | 1,591,800 | — | — |
| 2008-05-20 | $22.25 | $56.95 | 889,800 | — | — |
| 2008-05-19 | $22.53 | $57.67 | 2,004,900 | — | — |
| 2008-05-16 | $23.31 | $59.67 | 631,900 | — | — |
| 2008-05-15 | $23.44 | $60.00 | 982,700 | — | — |
| 2008-05-14 | $23.89 | $61.15 | 627,500 | — | — |
| 2008-05-13 | $24.11 | $61.72 | 608,100 | — | — |
| 2008-05-12 | $23.95 | $61.31 | 666,800 | — | — |
| 2008-05-09 | $23.63 | $60.49 | 664,500 | — | — |
| 2008-05-08 | $23.57 | $60.33 | 538,500 | — | — |
| 2008-05-07 | $23.70 | $60.67 | 781,900 | — | — |
| 2008-05-06 | $24.48 | $62.66 | 1,135,600 | — | — |
| 2008-05-05 | $24.07 | $61.61 | 985,700 | — | — |
| 2008-05-02 | $24.12 | $61.74 | 795,400 | — | — |
| 2008-05-01 | $24.63 | $63.05 | 1,303,700 | — | — |
| 2008-04-30 | $23.81 | $60.95 | 965,400 | — | — |
| 2008-04-29 | $24.26 | $62.10 | 842,500 | — | — |
| 2008-04-28 | $24.50 | $62.71 | 869,900 | — | — |
| 2008-04-25 | $24.51 | $62.74 | 779,100 | — | — |
| 2008-04-24 | $24.34 | $62.30 | 1,126,500 | — | — |
| 2008-04-23 | $23.43 | $59.97 | 969,600 | — | — |
| 2008-04-22 | $23.47 | $60.08 | 765,000 | — | — |
| 2008-04-21 | $23.52 | $60.20 | 1,237,100 | — | — |
| 2008-04-18 | $24.06 | $61.59 | 1,025,700 | — | — |
| 2008-04-17 | $23.84 | $61.02 | 1,311,700 | — | — |
| 2008-04-16 | $23.98 | $61.38 | 1,507,900 | — | — |
| 2008-04-15 | $22.40 | $57.34 | 2,428,700 | — | — |
| 2008-04-14 | $20.52 | $52.53 | 1,886,600 | — | — |
| 2008-04-11 | $20.95 | $53.63 | 1,227,800 | — | — |
| 2008-04-10 | $21.62 | $55.34 | 1,011,500 | — | — |
| 2008-04-09 | $21.68 | $55.49 | 1,233,800 | — | — |
| 2008-04-08 | $22.22 | $56.88 | 948,800 | — | — |
| 2008-04-07 | $22.36 | $57.24 | 1,102,000 | — | — |
| 2008-04-04 | $22.10 | $56.57 | 707,500 | — | — |
| 2008-04-03 | $22.80 | $58.36 | 684,800 | — | — |
| 2008-04-02 | $22.97 | $58.80 | 1,168,700 | — | — |
| 2008-04-01 | $23.41 | $59.39 | 1,470,200 | — | — |
| 2008-03-31 | $22.84 | $57.94 | 996,100 | — | — |
| 2008-03-28 | $22.76 | $57.74 | 702,600 | — | — |
| 2008-03-27 | $23.00 | $58.35 | 785,600 | — | — |
| 2008-03-26 | $23.55 | $59.74 | 713,600 | — | — |
| 2008-03-25 | $24.07 | $61.06 | 766,100 | — | — |
| 2008-03-24 | $24.03 | $60.96 | 1,226,200 | — | — |
| 2008-03-20 | $24.43 | $61.97 | 1,141,600 | — | — |
| 2008-03-19 | $23.44 | $59.46 | 1,253,000 | — | — |
| 2008-03-18 | $23.90 | $60.63 | 1,552,100 | — | — |
| 2008-03-17 | $22.83 | $57.91 | 1,054,000 | — | — |
| 2008-03-14 | $22.92 | $58.14 | 1,380,700 | — | — |
| 2008-03-13 | $23.43 | $59.44 | 934,400 | — | — |
| 2008-03-12 | $22.79 | $57.81 | 852,200 | — | — |
| 2008-03-11 | $23.25 | $58.98 | 752,300 | — | — |
| 2008-03-10 | $21.41 | $54.31 | 580,200 | — | — |
| 2008-03-07 | $21.84 | $55.40 | 1,021,200 | — | — |
| 2008-03-06 | $21.42 | $54.34 | 862,300 | — | — |
| 2008-03-05 | $22.10 | $56.06 | 818,700 | — | — |
| 2008-03-04 | $22.33 | $56.65 | 856,100 | — | — |
| 2008-03-03 | $22.66 | $57.48 | 1,169,100 | — | — |
| 2008-02-29 | $22.70 | $57.58 | 975,800 | — | — |
| 2008-02-28 | $23.35 | $59.23 | 789,200 | — | — |
| 2008-02-27 | $23.75 | $60.25 | 1,135,300 | — | — |
| 2008-02-26 | $23.68 | $60.07 | 1,528,400 | — | — |
| 2008-02-25 | $23.52 | $59.66 | 743,000 | — | — |
| 2008-02-22 | $23.33 | $59.18 | 789,100 | — | — |
| 2008-02-21 | $22.96 | $58.24 | 571,100 | — | — |
| 2008-02-20 | $23.33 | $59.18 | 943,900 | — | — |
| 2008-02-19 | $22.94 | $58.19 | 834,000 | — | — |
| 2008-02-15 | $23.59 | $59.84 | 1,028,000 | — | — |
| 2008-02-14 | $23.38 | $59.31 | 626,700 | — | — |
| 2008-02-13 | $23.65 | $59.99 | 666,300 | — | — |
| 2008-02-12 | $23.46 | $59.51 | 690,300 | — | — |
| 2008-02-11 | $23.43 | $59.44 | 1,224,000 | — | — |
| 2008-02-08 | $23.69 | $60.10 | 677,300 | — | — |
| 2008-02-07 | $23.97 | $60.81 | 892,200 | — | — |
| 2008-02-06 | $23.25 | $58.98 | 870,500 | — | — |
| 2008-02-05 | $23.53 | $59.69 | 1,247,200 | — | — |
| 2008-02-04 | $24.51 | $62.18 | 1,201,700 | — | — |
| 2008-02-01 | $25.21 | $63.95 | 1,440,800 | — | — |
| 2008-01-31 | $24.42 | $61.95 | 1,505,100 | — | — |
| 2008-01-30 | $23.21 | $58.88 | 1,373,100 | — | — |
| 2008-01-29 | $23.27 | $59.03 | 1,042,000 | — | — |
| 2008-01-28 | $23.12 | $58.65 | 1,235,500 | — | — |
| 2008-01-25 | $22.37 | $56.75 | 1,557,000 | — | — |
| 2008-01-24 | $23.06 | $58.50 | 1,385,300 | — | — |
| 2008-01-23 | $22.90 | $58.09 | 2,692,700 | — | — |
| 2008-01-22 | $20.58 | $52.21 | 2,414,500 | — | — |
| 2008-01-18 | $19.05 | $48.33 | 1,134,200 | — | — |
| 2008-01-17 | $19.12 | $48.50 | 959,300 | — | — |
| 2008-01-16 | $19.66 | $49.87 | 1,588,900 | — | — |
| 2008-01-15 | $19.49 | $49.44 | 1,208,900 | — | — |
| 2008-01-14 | $19.38 | $49.16 | 1,105,400 | — | — |
| 2008-01-11 | $19.63 | $49.80 | 1,353,900 | — | — |
| 2008-01-10 | $19.75 | $50.10 | 1,854,600 | — | — |
| 2008-01-09 | $19.20 | $48.71 | 1,336,700 | — | — |
| 2008-01-08 | $19.11 | $48.48 | 871,400 | — | — |
| 2008-01-07 | $19.94 | $50.58 | 858,400 | — | — |
| 2008-01-04 | $19.90 | $50.48 | 1,215,800 | — | — |
| 2008-01-03 | $20.66 | $52.41 | 640,300 | — | — |
| 2008-01-02 | $20.85 | $52.89 | 1,120,400 | — | — |