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
- 2005-01-28 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 | $17.33 | $17.33 | 1,917,500 | — | — |
| 2008-12-30 | $17.19 | $17.19 | 1,239,500 | — | — |
| 2008-12-29 | $17.29 | $17.29 | 2,039,000 | — | — |
| 2008-12-26 | $17.14 | $17.14 | 904,000 | — | — |
| 2008-12-24 | $16.70 | $16.70 | 566,500 | — | — |
| 2008-12-23 | $16.54 | $16.54 | 1,862,500 | — | — |
| 2008-12-22 | $16.70 | $16.70 | 2,023,000 | — | — |
| 2008-12-19 | $16.51 | $16.51 | 2,411,000 | — | — |
| 2008-12-18 | $16.78 | $16.78 | 3,606,000 | — | — |
| 2008-12-17 | $17.09 | $17.09 | 4,911,500 | — | — |
| 2008-12-16 | $16.92 | $16.92 | 3,191,500 | — | — |
| 2008-12-15 | $16.53 | $16.53 | 2,121,000 | — | — |
| 2008-12-12 | $16.18 | $16.18 | 2,549,000 | — | — |
| 2008-12-11 | $16.15 | $16.15 | 3,070,500 | — | — |
| 2008-12-10 | $15.96 | $15.96 | 3,704,500 | — | — |
| 2008-12-09 | $15.28 | $15.28 | 1,486,500 | — | — |
| 2008-12-08 | $15.25 | $15.25 | 1,382,000 | — | — |
| 2008-12-05 | $14.93 | $14.93 | 3,699,000 | — | — |
| 2008-12-04 | $15.11 | $15.11 | 3,217,500 | — | — |
| 2008-12-03 | $15.24 | $15.24 | 3,177,000 | — | — |
| 2008-12-02 | $15.40 | $15.40 | 2,147,000 | — | — |
| 2008-12-01 | $15.16 | $15.16 | 1,779,000 | — | — |
| 2008-11-28 | $16.07 | $16.07 | 1,809,000 | — | — |
| 2008-11-26 | $16.10 | $16.10 | 2,997,000 | — | — |
| 2008-11-25 | $16.18 | $16.18 | 7,576,000 | — | — |
| 2008-11-24 | $16.23 | $16.23 | 4,098,500 | — | — |
| 2008-11-21 | $15.83 | $15.83 | 6,712,000 | — | — |
| 2008-11-20 | $14.75 | $14.75 | 3,454,500 | — | — |
| 2008-11-19 | $14.52 | $14.52 | 4,137,500 | — | — |
| 2008-11-18 | $14.52 | $14.52 | 2,183,500 | — | — |
| 2008-11-17 | $14.60 | $14.60 | 1,637,500 | — | — |
| 2008-11-14 | $14.67 | $14.67 | 2,629,500 | — | — |
| 2008-11-13 | $14.48 | $14.48 | 4,676,000 | — | — |
| 2008-11-12 | $14.07 | $14.07 | 1,955,500 | — | — |
| 2008-11-11 | $14.45 | $14.45 | 1,782,000 | — | — |
| 2008-11-10 | $14.75 | $14.75 | 1,821,500 | — | — |
| 2008-11-07 | $14.52 | $14.52 | 1,181,500 | — | — |
| 2008-11-06 | $14.50 | $14.50 | 2,066,500 | — | — |
| 2008-11-05 | $14.60 | $14.60 | 4,124,000 | — | — |
| 2008-11-04 | $15.13 | $15.13 | 3,132,000 | — | — |
| 2008-11-03 | $14.25 | $14.25 | 1,438,000 | — | — |
| 2008-10-31 | $14.32 | $14.32 | 2,550,500 | — | — |
| 2008-10-30 | $14.52 | $14.52 | 2,558,000 | — | — |
| 2008-10-29 | $14.86 | $14.86 | 2,442,000 | — | — |
| 2008-10-28 | $14.75 | $14.75 | 2,780,500 | — | — |
| 2008-10-27 | $14.48 | $14.48 | 2,775,000 | — | — |
| 2008-10-24 | $14.42 | $14.42 | 5,475,500 | — | — |
| 2008-10-23 | $14.21 | $14.21 | 4,164,500 | — | — |
| 2008-10-22 | $14.39 | $14.39 | 5,704,000 | — | — |
| 2008-10-21 | $15.26 | $15.26 | 2,900,000 | — | — |
| 2008-10-20 | $15.72 | $15.72 | 1,729,500 | — | — |
| 2008-10-17 | $15.40 | $15.40 | 3,713,500 | — | — |
| 2008-10-16 | $15.88 | $15.88 | 7,040,000 | — | — |
| 2008-10-15 | $16.72 | $16.72 | 4,686,500 | — | — |
| 2008-10-14 | $16.45 | $16.45 | 4,030,500 | — | — |
| 2008-10-13 | $16.37 | $16.37 | 4,521,000 | — | — |
| 2008-10-10 | $16.65 | $16.65 | 9,088,500 | — | — |
| 2008-10-09 | $18.20 | $18.20 | 7,487,000 | — | — |
| 2008-10-08 | $17.95 | $17.95 | 7,652,500 | — | — |
| 2008-10-07 | $17.40 | $17.40 | 5,502,500 | — | — |
| 2008-10-06 | $16.92 | $16.92 | 4,607,500 | — | — |
| 2008-10-03 | $16.55 | $16.55 | 4,480,000 | — | — |
| 2008-10-02 | $16.43 | $16.43 | 3,183,500 | — | — |
| 2008-10-01 | $17.25 | $17.25 | 2,011,000 | — | — |
| 2008-09-30 | $17.09 | $17.09 | 4,201,500 | — | — |
| 2008-09-29 | $17.89 | $17.89 | 8,101,000 | — | — |
| 2008-09-26 | $17.39 | $17.39 | 3,387,000 | — | — |
| 2008-09-25 | $17.33 | $17.33 | 2,427,500 | — | — |
| 2008-09-24 | $17.40 | $17.40 | 2,742,000 | — | — |
| 2008-09-23 | $17.71 | $17.71 | 3,432,000 | — | — |
| 2008-09-22 | $17.82 | $17.82 | 5,027,500 | — | — |
| 2008-09-19 | $17.25 | $17.25 | 4,525,000 | — | — |
| 2008-09-18 | $16.65 | $16.65 | 9,033,000 | — | — |
| 2008-09-17 | $17.11 | $17.11 | 6,542,500 | — | — |
| 2008-09-16 | $15.32 | $15.32 | 2,721,500 | — | — |
| 2008-09-15 | $15.52 | $15.52 | 3,263,500 | — | — |
| 2008-09-12 | $15.12 | $15.12 | 1,198,000 | — | — |
| 2008-09-11 | $14.60 | $14.60 | 3,348,500 | — | — |
| 2008-09-10 | $14.88 | $14.88 | 3,348,500 | — | — |
| 2008-09-09 | $15.28 | $15.28 | 1,682,000 | — | — |
| 2008-09-08 | $15.78 | $15.78 | 1,231,500 | — | — |
| 2008-09-05 | $15.78 | $15.78 | 2,141,500 | — | — |
| 2008-09-04 | $15.69 | $15.69 | 1,204,500 | — | — |
| 2008-09-03 | $15.83 | $15.83 | 1,673,500 | — | — |
| 2008-09-02 | $15.82 | $15.82 | 1,271,000 | — | — |
| 2008-08-29 | $16.39 | $16.39 | 863,500 | — | — |
| 2008-08-28 | $16.47 | $16.47 | 494,000 | — | — |
| 2008-08-27 | $16.28 | $16.28 | 449,000 | — | — |
| 2008-08-26 | $16.27 | $16.27 | 944,500 | — | — |
| 2008-08-25 | $16.20 | $16.20 | 555,000 | — | — |
| 2008-08-22 | $16.25 | $16.25 | 1,198,500 | — | — |
| 2008-08-21 | $16.47 | $16.47 | 1,434,000 | — | — |
| 2008-08-20 | $15.98 | $15.98 | 1,515,500 | — | — |
| 2008-08-19 | $16.12 | $16.12 | 1,752,000 | — | — |
| 2008-08-18 | $15.80 | $15.80 | 2,395,000 | — | — |
| 2008-08-15 | $15.50 | $15.50 | 3,092,500 | — | — |
| 2008-08-14 | $15.87 | $15.87 | 2,354,500 | — | — |
| 2008-08-13 | $16.35 | $16.35 | 1,696,000 | — | — |
| 2008-08-12 | $16.13 | $16.13 | 3,869,500 | — | — |
| 2008-08-11 | $16.26 | $16.26 | 3,703,500 | — | — |
| 2008-08-08 | $16.87 | $16.87 | 2,273,500 | — | — |
| 2008-08-07 | $17.20 | $17.20 | 1,034,000 | — | — |
| 2008-08-06 | $17.33 | $17.33 | 1,872,000 | — | — |
| 2008-08-05 | $17.24 | $17.24 | 1,944,000 | — | — |
| 2008-08-04 | $17.64 | $17.64 | 1,389,500 | — | — |
| 2008-08-01 | $17.95 | $17.95 | 869,500 | — | — |
| 2008-07-31 | $18.02 | $18.02 | 953,500 | — | — |
| 2008-07-30 | $17.92 | $17.92 | 1,739,500 | — | — |
| 2008-07-29 | $18.15 | $18.15 | 1,486,500 | — | — |
| 2008-07-28 | $18.37 | $18.37 | 941,500 | — | — |
| 2008-07-25 | $18.33 | $18.33 | 909,000 | — | — |
| 2008-07-24 | $18.31 | $18.31 | 1,149,500 | — | — |
| 2008-07-23 | $18.13 | $18.13 | 3,648,500 | — | — |
| 2008-07-22 | $18.62 | $18.62 | 1,869,000 | — | — |
| 2008-07-21 | $19.06 | $19.06 | 726,000 | — | — |
| 2008-07-18 | $18.86 | $18.86 | 1,275,500 | — | — |
| 2008-07-17 | $18.88 | $18.88 | 2,529,000 | — | — |
| 2008-07-16 | $18.89 | $18.89 | 2,592,500 | — | — |
| 2008-07-15 | $19.26 | $19.26 | 3,316,000 | — | — |
| 2008-07-14 | $19.22 | $19.22 | 1,921,500 | — | — |
| 2008-07-11 | $19.00 | $19.00 | 2,831,000 | — | — |
| 2008-07-10 | $18.67 | $18.67 | 1,591,000 | — | — |
| 2008-07-09 | $18.30 | $18.30 | 1,431,500 | — | — |
| 2008-07-08 | $18.19 | $18.19 | 2,138,500 | — | — |
| 2008-07-07 | $18.27 | $18.27 | 1,408,000 | — | — |
| 2008-07-03 | $18.44 | $18.44 | 1,622,500 | — | — |
| 2008-07-02 | $18.68 | $18.68 | 1,744,500 | — | — |
| 2008-07-01 | $18.51 | $18.51 | 1,735,000 | — | — |
| 2008-06-30 | $18.25 | $18.25 | 1,420,500 | — | — |
| 2008-06-27 | $18.31 | $18.31 | 2,978,000 | — | — |
| 2008-06-26 | $18.09 | $18.09 | 2,748,000 | — | — |
| 2008-06-25 | $17.49 | $17.49 | 2,046,000 | — | — |
| 2008-06-24 | $17.53 | $17.53 | 1,255,000 | — | — |
| 2008-06-23 | $17.43 | $17.43 | 1,568,500 | — | — |
| 2008-06-20 | $17.80 | $17.80 | 1,641,000 | — | — |
| 2008-06-19 | $17.74 | $17.74 | 1,217,000 | — | — |
| 2008-06-18 | $17.65 | $17.65 | 1,522,000 | — | — |
| 2008-06-17 | $17.43 | $17.43 | 591,000 | — | — |
| 2008-06-16 | $17.39 | $17.39 | 1,129,000 | — | — |
| 2008-06-13 | $17.17 | $17.17 | 656,000 | — | — |
| 2008-06-12 | $17.14 | $17.14 | 1,295,000 | — | — |
| 2008-06-11 | $17.41 | $17.41 | 931,500 | — | — |
| 2008-06-10 | $17.09 | $17.09 | 1,296,000 | — | — |
| 2008-06-09 | $17.57 | $17.57 | 1,109,500 | — | — |
| 2008-06-06 | $17.79 | $17.79 | 1,774,000 | — | — |
| 2008-06-05 | $17.34 | $17.34 | 1,194,000 | — | — |
| 2008-06-04 | $17.33 | $17.33 | 1,254,000 | — | — |
| 2008-06-03 | $17.37 | $17.37 | 1,477,000 | — | — |
| 2008-06-02 | $17.59 | $17.59 | 892,500 | — | — |
| 2008-05-30 | $17.49 | $17.49 | 1,130,500 | — | — |
| 2008-05-29 | $17.33 | $17.33 | 1,989,000 | — | — |
| 2008-05-28 | $17.82 | $17.82 | 1,424,000 | — | — |
| 2008-05-27 | $17.89 | $17.89 | 1,625,500 | — | — |
| 2008-05-23 | $18.26 | $18.26 | 947,500 | — | — |
| 2008-05-22 | $18.21 | $18.21 | 1,432,500 | — | — |
| 2008-05-21 | $18.39 | $18.39 | 2,133,500 | — | — |
| 2008-05-20 | $18.16 | $18.16 | 1,618,500 | — | — |
| 2008-05-19 | $17.89 | $17.89 | 1,651,000 | — | — |
| 2008-05-16 | $17.83 | $17.83 | 1,228,000 | — | — |
| 2008-05-15 | $17.43 | $17.43 | 2,347,500 | — | — |
| 2008-05-14 | $17.05 | $17.05 | 926,500 | — | — |
| 2008-05-13 | $17.09 | $17.09 | 1,085,500 | — | — |
| 2008-05-12 | $17.44 | $17.44 | 842,000 | — | — |
| 2008-05-09 | $17.47 | $17.47 | 1,480,000 | — | — |
| 2008-05-08 | $17.45 | $17.45 | 1,403,500 | — | — |
| 2008-05-07 | $17.14 | $17.14 | 1,061,500 | — | — |
| 2008-05-06 | $17.35 | $17.35 | 1,395,500 | — | — |
| 2008-05-05 | $17.25 | $17.25 | 1,472,000 | — | — |
| 2008-05-02 | $16.90 | $16.90 | 1,376,000 | — | — |
| 2008-05-01 | $16.77 | $16.77 | 5,729,500 | — | — |
| 2008-04-30 | $17.30 | $17.30 | 3,767,500 | — | — |
| 2008-04-29 | $17.17 | $17.17 | 2,445,000 | — | — |
| 2008-04-28 | $17.62 | $17.62 | 2,099,000 | — | — |
| 2008-04-25 | $17.44 | $17.44 | 2,506,000 | — | — |
| 2008-04-24 | $17.44 | $17.44 | 2,991,000 | — | — |
| 2008-04-23 | $17.83 | $17.83 | 1,956,500 | — | — |
| 2008-04-22 | $18.06 | $18.06 | 1,206,500 | — | — |
| 2008-04-21 | $18.07 | $18.07 | 2,310,000 | — | — |
| 2008-04-18 | $18.16 | $18.16 | 2,676,500 | — | — |
| 2008-04-17 | $18.53 | $18.53 | 1,002,000 | — | — |
| 2008-04-16 | $18.67 | $18.67 | 1,219,000 | — | — |
| 2008-04-15 | $18.34 | $18.34 | 1,104,000 | — | — |
| 2008-04-14 | $18.24 | $18.24 | 1,076,000 | — | — |
| 2008-04-11 | $18.29 | $18.29 | 624,500 | — | — |
| 2008-04-10 | $18.37 | $18.37 | 1,661,500 | — | — |
| 2008-04-09 | $18.44 | $18.44 | 1,301,500 | — | — |
| 2008-04-08 | $18.11 | $18.11 | 984,500 | — | — |
| 2008-04-07 | $18.25 | $18.25 | 1,472,000 | — | — |
| 2008-04-04 | $18.07 | $18.07 | 820,000 | — | — |
| 2008-04-03 | $17.91 | $17.91 | 1,269,500 | — | — |
| 2008-04-02 | $17.83 | $17.83 | 3,439,500 | — | — |
| 2008-04-01 | $17.41 | $17.41 | 4,318,000 | — | — |
| 2008-03-31 | $18.13 | $18.13 | 2,422,500 | — | — |
| 2008-03-28 | $18.40 | $18.40 | 1,663,500 | — | — |
| 2008-03-27 | $18.73 | $18.73 | 962,000 | — | — |
| 2008-03-26 | $18.74 | $18.74 | 1,281,500 | — | — |
| 2008-03-25 | $18.54 | $18.54 | 1,445,500 | — | — |
| 2008-03-24 | $18.03 | $18.03 | 3,693,000 | — | — |
| 2008-03-20 | $18.03 | $18.03 | 5,835,000 | — | — |
| 2008-03-19 | $18.70 | $18.70 | 6,563,500 | — | — |
| 2008-03-18 | $19.33 | $19.33 | 2,462,500 | — | — |
| 2008-03-17 | $19.88 | $19.88 | 5,752,500 | — | — |
| 2008-03-14 | $19.83 | $19.83 | 4,347,000 | — | — |
| 2008-03-13 | $19.70 | $19.70 | 3,495,000 | — | — |
| 2008-03-12 | $19.44 | $19.44 | 1,227,500 | — | — |
| 2008-03-11 | $19.24 | $19.24 | 1,802,000 | — | — |
| 2008-03-10 | $19.22 | $19.22 | 1,971,000 | — | — |
| 2008-03-07 | $19.26 | $19.26 | 1,063,000 | — | — |
| 2008-03-06 | $19.30 | $19.30 | 2,989,500 | — | — |
| 2008-03-05 | $19.59 | $19.59 | 2,951,000 | — | — |
| 2008-03-04 | $18.95 | $18.95 | 4,170,500 | — | — |
| 2008-03-03 | $19.48 | $19.48 | 3,123,000 | — | — |
| 2008-02-29 | $19.27 | $19.27 | 1,823,000 | — | — |
| 2008-02-28 | $19.18 | $19.18 | 2,020,000 | — | — |
| 2008-02-27 | $18.99 | $18.99 | 1,685,500 | — | — |
| 2008-02-26 | $18.78 | $18.78 | 1,179,000 | — | — |
| 2008-02-25 | $18.57 | $18.57 | 1,745,500 | — | — |
| 2008-02-22 | $18.71 | $18.71 | 1,016,500 | — | — |
| 2008-02-21 | $18.67 | $18.67 | 1,443,000 | — | — |
| 2008-02-20 | $18.68 | $18.68 | 1,010,000 | — | — |
| 2008-02-19 | $18.34 | $18.34 | 680,500 | — | — |
| 2008-02-15 | $17.85 | $17.85 | 769,000 | — | — |
| 2008-02-14 | $17.96 | $17.96 | 909,500 | — | — |
| 2008-02-13 | $17.93 | $17.93 | 707,000 | — | — |
| 2008-02-12 | $17.90 | $17.90 | 1,399,500 | — | — |
| 2008-02-11 | $18.30 | $18.30 | 982,000 | — | — |
| 2008-02-08 | $18.20 | $18.20 | 1,153,000 | — | — |
| 2008-02-07 | $17.98 | $17.98 | 1,304,000 | — | — |
| 2008-02-06 | $17.82 | $17.82 | 1,423,500 | — | — |
| 2008-02-05 | $17.56 | $17.56 | 1,643,000 | — | — |
| 2008-02-04 | $17.81 | $17.81 | 1,387,000 | — | — |
| 2008-02-01 | $17.86 | $17.86 | 3,077,500 | — | — |
| 2008-01-31 | $18.30 | $18.30 | 1,970,000 | — | — |
| 2008-01-30 | $18.38 | $18.38 | 2,048,000 | — | — |
| 2008-01-29 | $18.26 | $18.26 | 2,210,500 | — | — |
| 2008-01-28 | $18.40 | $18.40 | 2,249,000 | — | — |
| 2008-01-25 | $18.07 | $18.07 | 2,369,500 | — | — |
| 2008-01-24 | $18.05 | $18.05 | 2,502,500 | — | — |
| 2008-01-23 | $17.59 | $17.59 | 3,267,000 | — | — |
| 2008-01-22 | $17.66 | $17.66 | 3,531,500 | — | — |
| 2008-01-18 | $17.52 | $17.52 | 2,225,000 | — | — |
| 2008-01-17 | $17.34 | $17.34 | 2,255,000 | — | — |
| 2008-01-16 | $17.34 | $17.34 | 2,265,500 | — | — |
| 2008-01-15 | $17.65 | $17.65 | 1,965,500 | — | — |
| 2008-01-14 | $17.93 | $17.93 | 1,892,500 | — | — |
| 2008-01-11 | $17.74 | $17.74 | 1,413,500 | — | — |
| 2008-01-10 | $17.67 | $17.67 | 2,322,000 | — | — |
| 2008-01-09 | $17.37 | $17.37 | 1,825,500 | — | — |
| 2008-01-08 | $17.38 | $17.38 | 1,305,000 | — | — |
| 2008-01-07 | $16.98 | $16.98 | 1,297,000 | — | — |
| 2008-01-04 | $17.05 | $17.05 | 1,640,000 | — | — |
| 2008-01-03 | $17.11 | $17.11 | 1,687,500 | — | — |
| 2008-01-02 | $16.98 | $16.98 | 1,574,500 | — | — |