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
- 1999-10-29 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 | $15.09 | $15.09 | 3,010,900 | — | — |
| 2008-12-30 | $14.46 | $14.46 | 2,509,400 | — | — |
| 2008-12-29 | $14.45 | $14.45 | 2,052,400 | — | — |
| 2008-12-26 | $14.73 | $14.73 | 1,204,400 | — | — |
| 2008-12-24 | $14.51 | $14.51 | 743,700 | — | — |
| 2008-12-23 | $14.55 | $14.55 | 2,192,100 | — | — |
| 2008-12-22 | $14.50 | $14.50 | 3,688,200 | — | — |
| 2008-12-19 | $15.58 | $15.58 | 3,932,000 | — | — |
| 2008-12-18 | $15.14 | $15.14 | 4,194,100 | — | — |
| 2008-12-17 | $16.06 | $16.06 | 4,520,000 | — | — |
| 2008-12-16 | $14.90 | $14.90 | 3,363,500 | — | — |
| 2008-12-15 | $13.84 | $13.84 | 3,107,500 | — | — |
| 2008-12-12 | $14.54 | $14.54 | 3,309,200 | — | — |
| 2008-12-11 | $14.10 | $14.10 | 3,453,900 | — | — |
| 2008-12-10 | $14.71 | $14.71 | 4,604,400 | — | — |
| 2008-12-09 | $13.96 | $13.96 | 7,696,400 | — | — |
| 2008-12-08 | $13.87 | $13.87 | 4,805,600 | — | — |
| 2008-12-05 | $13.03 | $13.03 | 4,733,500 | — | — |
| 2008-12-04 | $11.49 | $11.49 | 4,561,100 | — | — |
| 2008-12-03 | $11.92 | $11.92 | 2,781,400 | — | — |
| 2008-12-02 | $11.62 | $11.62 | 3,285,400 | — | — |
| 2008-12-01 | $11.25 | $11.25 | 3,659,500 | — | — |
| 2008-11-28 | $12.27 | $12.27 | 1,093,900 | — | — |
| 2008-11-26 | $12.02 | $12.02 | 4,823,100 | — | — |
| 2008-11-25 | $11.35 | $11.35 | 5,508,900 | — | — |
| 2008-11-24 | $11.26 | $11.26 | 4,690,300 | — | — |
| 2008-11-21 | $10.52 | $10.52 | 8,259,400 | — | — |
| 2008-11-20 | $9.29 | $9.29 | 5,760,900 | — | — |
| 2008-11-19 | $10.63 | $10.63 | 4,259,500 | — | — |
| 2008-11-18 | $11.90 | $11.90 | 3,607,800 | — | — |
| 2008-11-17 | $12.34 | $12.34 | 2,859,800 | — | — |
| 2008-11-14 | $12.76 | $12.76 | 3,279,200 | — | — |
| 2008-11-13 | $13.35 | $13.35 | 6,668,200 | — | — |
| 2008-11-12 | $13.03 | $13.03 | 2,265,500 | — | — |
| 2008-11-11 | $13.79 | $13.79 | 2,245,900 | — | — |
| 2008-11-10 | $14.07 | $14.07 | 2,555,100 | — | — |
| 2008-11-07 | $14.47 | $14.47 | 2,659,900 | — | — |
| 2008-11-06 | $13.79 | $13.79 | 2,899,200 | — | — |
| 2008-11-05 | $14.45 | $14.45 | 3,512,400 | — | — |
| 2008-11-04 | $14.68 | $14.68 | 5,133,900 | — | — |
| 2008-11-03 | $13.62 | $13.62 | 3,711,600 | — | — |
| 2008-10-31 | $14.38 | $14.38 | 11,275,000 | — | — |
| 2008-10-30 | $13.80 | $13.80 | 6,940,800 | — | — |
| 2008-10-29 | $13.89 | $13.89 | 6,068,500 | — | — |
| 2008-10-28 | $13.28 | $13.28 | 5,084,200 | — | — |
| 2008-10-27 | $12.09 | $12.09 | 5,019,000 | — | — |
| 2008-10-24 | $12.72 | $12.72 | 3,940,100 | — | — |
| 2008-10-23 | $13.29 | $13.29 | 4,576,600 | — | — |
| 2008-10-22 | $13.98 | $13.98 | 4,046,500 | — | — |
| 2008-10-21 | $14.85 | $14.85 | 3,117,700 | — | — |
| 2008-10-20 | $15.82 | $15.82 | 3,304,500 | — | — |
| 2008-10-17 | $14.71 | $14.71 | 4,367,300 | — | — |
| 2008-10-16 | $14.30 | $14.30 | 4,855,200 | — | — |
| 2008-10-15 | $13.66 | $13.66 | 5,335,700 | — | — |
| 2008-10-14 | $15.69 | $15.69 | 6,547,100 | — | — |
| 2008-10-13 | $16.04 | $16.04 | 6,740,500 | — | — |
| 2008-10-10 | $14.12 | $14.12 | 6,592,100 | — | — |
| 2008-10-09 | $13.53 | $13.53 | 4,618,100 | — | — |
| 2008-10-08 | $14.03 | $14.03 | 5,928,500 | — | — |
| 2008-10-07 | $13.89 | $13.89 | 5,219,700 | — | — |
| 2008-10-06 | $15.09 | $15.09 | 8,753,600 | — | — |
| 2008-10-03 | $14.85 | $14.85 | 5,427,700 | — | — |
| 2008-10-02 | $15.30 | $15.30 | 9,314,100 | — | — |
| 2008-10-01 | $17.12 | $17.12 | 7,319,800 | — | — |
| 2008-09-30 | $17.44 | $17.44 | 9,289,200 | — | — |
| 2008-09-29 | $14.88 | $14.88 | 6,588,500 | — | — |
| 2008-09-26 | $16.38 | $16.38 | 5,622,500 | — | — |
| 2008-09-25 | $17.17 | $17.17 | 2,708,600 | — | — |
| 2008-09-24 | $17.06 | $17.06 | 3,424,000 | — | — |
| 2008-09-23 | $17.14 | $17.14 | 3,880,800 | — | — |
| 2008-09-22 | $17.51 | $17.51 | 5,478,300 | — | — |
| 2008-09-19 | $17.67 | $17.67 | 6,740,700 | — | — |
| 2008-09-18 | $17.00 | $17.00 | 11,033,700 | — | — |
| 2008-09-17 | $17.01 | $17.01 | 5,887,100 | — | — |
| 2008-09-16 | $17.72 | $17.72 | 6,634,700 | — | — |
| 2008-09-15 | $17.00 | $17.00 | 5,216,500 | — | — |
| 2008-09-12 | $18.06 | $18.06 | 6,195,900 | — | — |
| 2008-09-11 | $18.08 | $18.08 | 5,985,800 | — | — |
| 2008-09-10 | $18.31 | $18.31 | 4,829,800 | — | — |
| 2008-09-09 | $17.72 | $17.72 | 8,866,000 | — | — |
| 2008-09-08 | $18.80 | $18.80 | 6,981,200 | — | — |
| 2008-09-05 | $19.41 | $19.41 | 6,376,000 | — | — |
| 2008-09-04 | $19.64 | $19.64 | 6,235,000 | — | — |
| 2008-09-03 | $20.43 | $20.43 | 13,640,700 | — | — |
| 2008-09-02 | $21.83 | $21.83 | 5,932,800 | — | — |
| 2008-08-29 | $22.90 | $22.90 | 2,967,000 | — | — |
| 2008-08-28 | $23.28 | $23.28 | 3,700,300 | — | — |
| 2008-08-27 | $22.80 | $22.80 | 3,862,200 | — | — |
| 2008-08-26 | $22.33 | $22.33 | 4,642,600 | — | — |
| 2008-08-25 | $22.58 | $22.58 | 6,571,100 | — | — |
| 2008-08-22 | $23.67 | $23.67 | 8,421,700 | — | — |
| 2008-08-21 | $22.59 | $22.59 | 2,687,900 | — | — |
| 2008-08-20 | $22.80 | $22.80 | 3,377,000 | — | — |
| 2008-08-19 | $22.57 | $22.57 | 3,699,100 | — | — |
| 2008-08-18 | $22.92 | $22.92 | 3,235,900 | — | — |
| 2008-08-15 | $23.13 | $23.13 | 3,787,600 | — | — |
| 2008-08-14 | $23.53 | $23.53 | 5,632,300 | — | — |
| 2008-08-13 | $22.72 | $22.72 | 5,140,100 | — | — |
| 2008-08-12 | $22.92 | $22.92 | 9,653,600 | — | — |
| 2008-08-11 | $23.21 | $23.21 | 6,660,200 | — | — |
| 2008-08-08 | $22.82 | $22.82 | 9,970,800 | — | — |
| 2008-08-07 | $22.23 | $22.23 | 7,505,800 | — | — |
| 2008-08-06 | $23.04 | $23.04 | 11,151,000 | — | — |
| 2008-08-05 | $23.16 | $23.16 | 8,856,800 | — | — |
| 2008-08-04 | $23.33 | $23.33 | 9,074,400 | — | — |
| 2008-08-01 | $23.50 | $23.50 | 15,882,400 | — | — |
| 2008-07-31 | $23.34 | $23.34 | 46,289,100 | — | — |
| 2008-07-30 | $31.25 | $31.25 | 12,653,700 | — | — |
| 2008-07-29 | $31.54 | $31.54 | 4,998,400 | — | — |
| 2008-07-28 | $31.20 | $31.20 | 4,754,800 | — | — |
| 2008-07-25 | $32.08 | $32.08 | 4,470,700 | — | — |
| 2008-07-24 | $32.18 | $32.18 | 3,601,600 | — | — |
| 2008-07-23 | $33.34 | $33.34 | 5,334,400 | — | — |
| 2008-07-22 | $32.71 | $32.71 | 6,052,200 | — | — |
| 2008-07-21 | $33.07 | $33.07 | 3,295,400 | — | — |
| 2008-07-18 | $33.55 | $33.55 | 3,806,200 | — | — |
| 2008-07-17 | $33.36 | $33.36 | 4,499,400 | — | — |
| 2008-07-16 | $32.68 | $32.68 | 5,597,400 | — | — |
| 2008-07-15 | $31.12 | $31.12 | 6,850,800 | — | — |
| 2008-07-14 | $30.68 | $30.68 | 4,404,600 | — | — |
| 2008-07-11 | $31.18 | $31.18 | 5,393,900 | — | — |
| 2008-07-10 | $31.72 | $31.72 | 6,001,100 | — | — |
| 2008-07-09 | $31.10 | $31.10 | 6,755,000 | — | — |
| 2008-07-08 | $32.34 | $32.34 | 8,102,500 | — | — |
| 2008-07-07 | $32.46 | $32.46 | 8,960,900 | — | — |
| 2008-07-03 | $32.97 | $32.97 | 4,198,000 | — | — |
| 2008-07-02 | $33.80 | $33.80 | 5,551,600 | — | — |
| 2008-07-01 | $35.48 | $35.48 | 5,995,400 | — | — |
| 2008-06-30 | $34.79 | $34.79 | 5,657,300 | — | — |
| 2008-06-27 | $34.56 | $34.56 | 5,135,000 | — | — |
| 2008-06-26 | $34.16 | $34.16 | 5,746,100 | — | — |
| 2008-06-25 | $34.95 | $34.95 | 4,110,400 | — | — |
| 2008-06-24 | $34.66 | $34.66 | 4,013,600 | — | — |
| 2008-06-23 | $35.23 | $35.23 | 3,148,700 | — | — |
| 2008-06-20 | $35.80 | $35.80 | 6,749,900 | — | — |
| 2008-06-19 | $36.36 | $36.36 | 2,801,900 | — | — |
| 2008-06-18 | $35.86 | $35.86 | 4,159,100 | — | — |
| 2008-06-17 | $36.29 | $36.29 | 4,566,200 | — | — |
| 2008-06-16 | $36.59 | $36.59 | 2,841,100 | — | — |
| 2008-06-13 | $36.31 | $36.31 | 3,628,300 | — | — |
| 2008-06-12 | $35.29 | $35.29 | 4,108,500 | — | — |
| 2008-06-11 | $35.45 | $35.45 | 3,745,000 | — | — |
| 2008-06-10 | $36.33 | $36.33 | 3,130,100 | — | — |
| 2008-06-09 | $36.71 | $36.71 | 5,270,900 | — | — |
| 2008-06-06 | $37.38 | $37.38 | 4,594,700 | — | — |
| 2008-06-05 | $39.31 | $39.31 | 3,091,800 | — | — |
| 2008-06-04 | $38.50 | $38.50 | 3,094,000 | — | — |
| 2008-06-03 | $37.93 | $37.93 | 5,227,300 | — | — |
| 2008-06-02 | $38.88 | $38.88 | 3,344,200 | — | — |
| 2008-05-30 | $39.05 | $39.05 | 4,809,000 | — | — |
| 2008-05-29 | $38.31 | $38.31 | 4,203,100 | — | — |
| 2008-05-28 | $38.58 | $38.58 | 5,972,900 | — | — |
| 2008-05-27 | $36.90 | $36.90 | 3,985,600 | — | — |
| 2008-05-23 | $36.43 | $36.43 | 5,380,200 | — | — |
| 2008-05-22 | $36.71 | $36.71 | 8,526,800 | — | — |
| 2008-05-21 | $39.27 | $39.27 | 4,841,300 | — | — |
| 2008-05-20 | $39.86 | $39.86 | 3,910,400 | — | — |
| 2008-05-19 | $39.47 | $39.47 | 5,321,300 | — | — |
| 2008-05-16 | $40.33 | $40.33 | 5,369,400 | — | — |
| 2008-05-15 | $40.38 | $40.38 | 5,838,500 | — | — |
| 2008-05-14 | $38.12 | $38.12 | 4,210,600 | — | — |
| 2008-05-13 | $37.59 | $37.59 | 3,427,900 | — | — |
| 2008-05-12 | $37.94 | $37.94 | 4,040,800 | — | — |
| 2008-05-09 | $37.25 | $37.25 | 4,053,200 | — | — |
| 2008-05-08 | $36.84 | $36.84 | 3,759,700 | — | — |
| 2008-05-07 | $36.31 | $36.31 | 7,085,100 | — | — |
| 2008-05-06 | $38.01 | $38.01 | 8,877,100 | — | — |
| 2008-05-05 | $35.17 | $35.17 | 3,010,300 | — | — |
| 2008-05-02 | $34.95 | $34.95 | 4,086,700 | — | — |
| 2008-05-01 | $34.37 | $34.37 | 8,746,500 | — | — |
| 2008-04-30 | $35.77 | $35.77 | 6,428,200 | — | — |
| 2008-04-29 | $35.63 | $35.63 | 2,682,200 | — | — |
| 2008-04-28 | $35.55 | $35.55 | 4,239,000 | — | — |
| 2008-04-25 | $34.88 | $34.88 | 3,064,100 | — | — |
| 2008-04-24 | $34.33 | $34.33 | 5,934,900 | — | — |
| 2008-04-23 | $34.08 | $34.08 | 4,582,900 | — | — |
| 2008-04-22 | $32.71 | $32.71 | 3,743,000 | — | — |
| 2008-04-21 | $33.12 | $33.12 | 6,048,300 | — | — |
| 2008-04-18 | $31.83 | $31.83 | 4,273,100 | — | — |
| 2008-04-17 | $30.89 | $30.89 | 2,430,300 | — | — |
| 2008-04-16 | $30.75 | $30.75 | 4,596,400 | — | — |
| 2008-04-15 | $29.62 | $29.62 | 4,251,200 | — | — |
| 2008-04-14 | $29.60 | $29.60 | 4,848,700 | — | — |
| 2008-04-11 | $30.39 | $30.39 | 4,898,100 | — | — |
| 2008-04-10 | $31.44 | $31.44 | 4,036,500 | — | — |
| 2008-04-09 | $31.09 | $31.09 | 3,511,100 | — | — |
| 2008-04-08 | $31.05 | $31.05 | 4,025,000 | — | — |
| 2008-04-07 | $31.13 | $31.13 | 3,960,300 | — | — |
| 2008-04-04 | $31.59 | $31.59 | 3,906,200 | — | — |
| 2008-04-03 | $31.34 | $31.34 | 5,566,000 | — | — |
| 2008-04-02 | $31.04 | $31.04 | 5,553,100 | — | — |
| 2008-04-01 | $30.83 | $30.83 | 8,470,900 | — | — |
| 2008-03-31 | $28.16 | $28.16 | 8,577,500 | — | — |
| 2008-03-28 | $29.58 | $29.58 | 5,088,300 | — | — |
| 2008-03-27 | $30.06 | $30.06 | 6,147,400 | — | — |
| 2008-03-26 | $32.12 | $32.12 | 4,592,400 | — | — |
| 2008-03-25 | $32.59 | $32.59 | 5,762,200 | — | — |
| 2008-03-24 | $32.87 | $32.87 | 4,703,900 | — | — |
| 2008-03-20 | $30.59 | $30.59 | 5,769,600 | — | — |
| 2008-03-19 | $29.37 | $29.37 | 4,353,500 | — | — |
| 2008-03-18 | $31.40 | $31.40 | 4,697,800 | — | — |
| 2008-03-17 | $29.69 | $29.69 | 6,003,400 | — | — |
| 2008-03-14 | $31.19 | $31.19 | 6,296,300 | — | — |
| 2008-03-13 | $32.51 | $32.51 | 6,607,700 | — | — |
| 2008-03-12 | $33.24 | $33.24 | 5,400,200 | — | — |
| 2008-03-11 | $33.96 | $33.96 | 5,645,200 | — | — |
| 2008-03-10 | $32.36 | $32.36 | 4,193,200 | — | — |
| 2008-03-07 | $34.19 | $34.19 | 4,850,500 | — | — |
| 2008-03-06 | $34.45 | $34.45 | 6,101,600 | — | — |
| 2008-03-05 | $34.81 | $34.81 | 4,150,000 | — | — |
| 2008-03-04 | $33.82 | $33.82 | 4,019,400 | — | — |
| 2008-03-03 | $33.65 | $33.65 | 6,293,200 | — | — |
| 2008-02-29 | $35.16 | $35.16 | 11,891,300 | — | — |
| 2008-02-28 | $33.48 | $33.48 | 4,789,400 | — | — |
| 2008-02-27 | $33.50 | $33.50 | 5,095,600 | — | — |
| 2008-02-26 | $33.43 | $33.43 | 3,623,500 | — | — |
| 2008-02-25 | $32.86 | $32.86 | 2,798,200 | — | — |
| 2008-02-22 | $32.79 | $32.79 | 3,777,100 | — | — |
| 2008-02-21 | $33.51 | $33.51 | 4,049,200 | — | — |
| 2008-02-20 | $33.21 | $33.21 | 3,767,900 | — | — |
| 2008-02-19 | $32.63 | $32.63 | 3,272,200 | — | — |
| 2008-02-15 | $33.77 | $33.77 | 2,754,600 | — | — |
| 2008-02-14 | $33.29 | $33.29 | 4,210,300 | — | — |
| 2008-02-13 | $34.24 | $34.24 | 3,941,800 | — | — |
| 2008-02-12 | $33.14 | $33.14 | 6,045,600 | — | — |
| 2008-02-11 | $34.00 | $34.00 | 6,415,000 | — | — |
| 2008-02-08 | $32.34 | $32.34 | 4,454,400 | — | — |
| 2008-02-07 | $32.41 | $32.41 | 15,431,900 | — | — |
| 2008-02-06 | $29.73 | $29.73 | 9,530,400 | — | — |
| 2008-02-05 | $29.95 | $29.95 | 3,682,800 | — | — |
| 2008-02-04 | $30.05 | $30.05 | 3,359,100 | — | — |
| 2008-02-01 | $31.04 | $31.04 | 4,117,900 | — | — |
| 2008-01-31 | $30.20 | $30.20 | 3,776,700 | — | — |
| 2008-01-30 | $29.50 | $29.50 | 3,098,900 | — | — |
| 2008-01-29 | $29.72 | $29.72 | 2,669,200 | — | — |
| 2008-01-28 | $30.13 | $30.13 | 3,269,100 | — | — |
| 2008-01-25 | $29.51 | $29.51 | 7,447,300 | — | — |
| 2008-01-24 | $30.39 | $30.39 | 8,401,300 | — | — |
| 2008-01-23 | $27.79 | $27.79 | 5,716,700 | — | — |
| 2008-01-22 | $27.48 | $27.48 | 7,693,900 | — | — |
| 2008-01-18 | $27.00 | $27.00 | 7,010,500 | — | — |
| 2008-01-17 | $26.64 | $26.64 | 7,649,100 | — | — |
| 2008-01-16 | $25.88 | $25.88 | 6,079,600 | — | — |
| 2008-01-15 | $26.95 | $26.95 | 7,287,800 | — | — |
| 2008-01-14 | $28.38 | $28.38 | 4,360,400 | — | — |
| 2008-01-11 | $27.52 | $27.52 | 7,112,500 | — | — |
| 2008-01-10 | $28.03 | $28.03 | 19,749,100 | — | — |
| 2008-01-09 | $29.22 | $29.22 | 8,060,400 | — | — |
| 2008-01-08 | $29.47 | $29.47 | 4,786,800 | — | — |
| 2008-01-07 | $31.60 | $31.60 | 4,369,800 | — | — |
| 2008-01-04 | $32.00 | $32.00 | 4,294,000 | — | — |
| 2008-01-03 | $34.14 | $34.14 | 5,437,000 | — | — |
| 2008-01-02 | $33.20 | $33.20 | 3,716,800 | — | — |