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
- 1997-04-28 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 | $15.46 | $19.93 | 765,204 | — | — |
| 2008-12-30 | $15.14 | $19.53 | 757,015 | — | — |
| 2008-12-29 | $14.79 | $19.07 | 1,381,338 | — | — |
| 2008-12-26 | $14.91 | $19.23 | 900,534 | — | — |
| 2008-12-24 | $14.55 | $18.76 | 281,348 | — | — |
| 2008-12-23 | $14.59 | $18.81 | 772,283 | — | — |
| 2008-12-22 | $14.81 | $19.09 | 1,121,920 | — | — |
| 2008-12-19 | $15.18 | $19.57 | 1,262,941 | — | — |
| 2008-12-18 | $15.07 | $19.43 | 1,919,326 | — | — |
| 2008-12-17 | $15.63 | $20.15 | 1,068,482 | — | — |
| 2008-12-16 | $15.20 | $19.60 | 1,797,460 | — | — |
| 2008-12-15 | $15.01 | $19.36 | 2,068,120 | — | — |
| 2008-12-12 | $15.37 | $19.81 | 2,187,210 | — | — |
| 2008-12-11 | $15.35 | $19.79 | 1,936,954 | — | — |
| 2008-12-10 | $16.52 | $21.30 | 1,367,596 | — | — |
| 2008-12-09 | $16.20 | $20.88 | 2,502,564 | — | — |
| 2008-12-08 | $16.57 | $21.37 | 1,567,607 | — | — |
| 2008-12-05 | $14.81 | $19.09 | 1,740,830 | — | — |
| 2008-12-04 | $14.05 | $18.11 | 2,038,000 | — | — |
| 2008-12-03 | $13.88 | $17.90 | 1,498,901 | — | — |
| 2008-12-02 | $13.60 | $17.54 | 1,298,335 | — | — |
| 2008-12-01 | $12.54 | $16.17 | 1,678,647 | — | — |
| 2008-11-28 | $13.75 | $17.73 | 660,688 | — | — |
| 2008-11-26 | $13.51 | $17.42 | 1,488,908 | — | — |
| 2008-11-25 | $12.40 | $15.99 | 1,563,027 | — | — |
| 2008-11-24 | $12.11 | $15.62 | 1,022,401 | — | — |
| 2008-11-21 | $10.99 | $14.17 | 1,740,552 | — | — |
| 2008-11-20 | $10.89 | $14.05 | 2,539,346 | — | — |
| 2008-11-19 | $11.15 | $14.38 | 2,095,047 | — | — |
| 2008-11-18 | $12.19 | $15.72 | 2,197,898 | — | — |
| 2008-11-17 | $12.38 | $15.96 | 948,837 | — | — |
| 2008-11-14 | $13.47 | $17.36 | 1,091,523 | — | — |
| 2008-11-13 | $14.34 | $18.49 | 1,508,895 | — | — |
| 2008-11-12 | $13.18 | $17.00 | 1,408,404 | — | — |
| 2008-11-11 | $13.78 | $17.77 | 1,212,002 | — | — |
| 2008-11-10 | $14.56 | $18.77 | 1,651,442 | — | — |
| 2008-11-07 | $15.43 | $19.89 | 959,386 | — | — |
| 2008-11-06 | $14.96 | $19.29 | 1,436,996 | — | — |
| 2008-11-05 | $16.30 | $21.01 | 1,593,840 | — | — |
| 2008-11-04 | $16.61 | $21.41 | 1,678,786 | — | — |
| 2008-11-03 | $15.63 | $19.78 | 1,049,467 | — | — |
| 2008-10-31 | $15.39 | $19.47 | 1,073,479 | — | — |
| 2008-10-30 | $14.78 | $18.70 | 958,414 | — | — |
| 2008-10-29 | $14.85 | $18.78 | 2,023,010 | — | — |
| 2008-10-28 | $15.21 | $19.24 | 1,423,810 | — | — |
| 2008-10-27 | $14.19 | $17.94 | 1,390,221 | — | — |
| 2008-10-24 | $15.02 | $19.00 | 1,330,398 | — | — |
| 2008-10-23 | $16.14 | $20.41 | 2,826,523 | — | — |
| 2008-10-22 | $16.10 | $20.37 | 2,924,794 | — | — |
| 2008-10-21 | $16.38 | $20.72 | 2,216,497 | — | — |
| 2008-10-20 | $17.12 | $21.65 | 1,183,964 | — | — |
| 2008-10-17 | $16.64 | $21.04 | 1,827,996 | — | — |
| 2008-10-16 | $17.17 | $21.72 | 1,660,603 | — | — |
| 2008-10-15 | $16.82 | $21.27 | 2,420,533 | — | — |
| 2008-10-14 | $18.01 | $22.78 | 2,727,836 | — | — |
| 2008-10-13 | $17.73 | $22.43 | 1,577,740 | — | — |
| 2008-10-10 | $15.85 | $20.05 | 4,095,155 | — | — |
| 2008-10-09 | $16.91 | $21.39 | 3,515,249 | — | — |
| 2008-10-08 | $18.87 | $23.87 | 2,934,232 | — | — |
| 2008-10-07 | $20.43 | $25.84 | 1,128,583 | — | — |
| 2008-10-06 | $21.12 | $26.72 | 1,535,683 | — | — |
| 2008-10-03 | $21.74 | $27.50 | 1,500,150 | — | — |
| 2008-10-02 | $22.00 | $27.82 | 1,341,502 | — | — |
| 2008-10-01 | $23.54 | $29.78 | 1,392,997 | — | — |
| 2008-09-30 | $24.32 | $30.76 | 849,040 | — | — |
| 2008-09-29 | $24.48 | $30.97 | 1,706,685 | — | — |
| 2008-09-26 | $26.09 | $33.00 | 747,577 | — | — |
| 2008-09-25 | $26.60 | $33.65 | 1,457,122 | — | — |
| 2008-09-24 | $25.88 | $32.74 | 1,294,171 | — | — |
| 2008-09-23 | $26.01 | $32.90 | 1,488,908 | — | — |
| 2008-09-22 | $26.76 | $33.85 | 1,125,529 | — | — |
| 2008-09-19 | $28.12 | $35.57 | 2,328,925 | — | — |
| 2008-09-18 | $27.83 | $35.21 | 2,607,358 | — | — |
| 2008-09-17 | $25.55 | $32.33 | 2,544,620 | — | — |
| 2008-09-16 | $25.71 | $32.53 | 2,000,941 | — | — |
| 2008-09-15 | $25.86 | $32.71 | 1,327,067 | — | — |
| 2008-09-12 | $26.81 | $33.91 | 1,535,267 | — | — |
| 2008-09-11 | $27.01 | $34.17 | 2,270,213 | — | — |
| 2008-09-10 | $27.63 | $34.95 | 1,017,959 | — | — |
| 2008-09-09 | $27.48 | $34.76 | 1,432,138 | — | — |
| 2008-09-08 | $27.74 | $35.09 | 829,469 | — | — |
| 2008-09-05 | $27.43 | $34.70 | 1,028,508 | — | — |
| 2008-09-04 | $27.44 | $34.71 | 789,078 | — | — |
| 2008-09-03 | $28.08 | $35.52 | 1,290,146 | — | — |
| 2008-09-02 | $27.69 | $35.02 | 946,894 | — | — |
| 2008-08-29 | $27.66 | $34.99 | 795,185 | — | — |
| 2008-08-28 | $27.72 | $35.07 | 1,104,154 | — | — |
| 2008-08-27 | $27.41 | $34.67 | 967,436 | — | — |
| 2008-08-26 | $27.78 | $35.14 | 931,764 | — | — |
| 2008-08-25 | $28.36 | $35.87 | 864,863 | — | — |
| 2008-08-22 | $27.85 | $35.23 | 1,018,931 | — | — |
| 2008-08-21 | $27.93 | $35.32 | 1,258,083 | — | — |
| 2008-08-20 | $28.22 | $35.70 | 790,050 | — | — |
| 2008-08-19 | $28.27 | $35.76 | 1,255,724 | — | — |
| 2008-08-18 | $29.30 | $37.07 | 869,443 | — | — |
| 2008-08-15 | $29.28 | $37.04 | 1,349,275 | — | — |
| 2008-08-14 | $29.49 | $37.30 | 1,127,334 | — | — |
| 2008-08-13 | $29.45 | $37.25 | 1,871,024 | — | — |
| 2008-08-12 | $30.14 | $38.12 | 1,601,752 | — | — |
| 2008-08-11 | $29.60 | $37.45 | 1,855,895 | — | — |
| 2008-08-08 | $28.54 | $36.11 | 1,448,378 | — | — |
| 2008-08-07 | $27.62 | $34.93 | 1,708,350 | — | — |
| 2008-08-06 | $28.31 | $35.82 | 2,669,263 | — | — |
| 2008-08-05 | $28.45 | $35.99 | 1,514,308 | — | — |
| 2008-08-04 | $27.23 | $34.08 | 1,571,355 | — | — |
| 2008-08-01 | $27.56 | $34.49 | 2,060,486 | — | — |
| 2008-07-31 | $28.13 | $35.19 | 2,600,696 | — | — |
| 2008-07-30 | $28.48 | $35.64 | 2,967,960 | — | — |
| 2008-07-29 | $27.63 | $34.57 | 2,699,382 | — | — |
| 2008-07-28 | $26.61 | $33.29 | 1,621,878 | — | — |
| 2008-07-25 | $27.08 | $33.89 | 2,473,277 | — | — |
| 2008-07-24 | $27.20 | $34.04 | 2,060,902 | — | — |
| 2008-07-23 | $28.71 | $35.92 | 3,861,971 | — | — |
| 2008-07-22 | $28.26 | $35.37 | 6,057,926 | — | — |
| 2008-07-21 | $32.91 | $41.18 | 942,313 | — | — |
| 2008-07-18 | $32.98 | $41.26 | 933,846 | — | — |
| 2008-07-17 | $33.83 | $42.32 | 2,176,245 | — | — |
| 2008-07-16 | $31.64 | $39.59 | 1,600,503 | — | — |
| 2008-07-15 | $30.79 | $38.52 | 3,000,578 | — | — |
| 2008-07-14 | $30.37 | $38.01 | 2,247,866 | — | — |
| 2008-07-11 | $30.37 | $38.01 | 2,680,367 | — | — |
| 2008-07-10 | $31.43 | $39.32 | 1,275,433 | — | — |
| 2008-07-09 | $31.61 | $39.56 | 1,412,429 | — | — |
| 2008-07-08 | $32.06 | $40.12 | 2,183,740 | — | — |
| 2008-07-07 | $31.46 | $39.37 | 2,226,074 | — | — |
| 2008-07-03 | $32.82 | $41.06 | 892,900 | — | — |
| 2008-07-02 | $32.57 | $40.76 | 1,342,474 | — | — |
| 2008-07-01 | $33.14 | $41.47 | 1,958,884 | — | — |
| 2008-06-30 | $33.59 | $42.03 | 1,387,167 | — | — |
| 2008-06-27 | $34.10 | $42.67 | 3,645,721 | — | — |
| 2008-06-26 | $34.19 | $42.78 | 1,984,840 | — | — |
| 2008-06-25 | $35.35 | $44.24 | 1,576,213 | — | — |
| 2008-06-24 | $35.14 | $43.97 | 1,736,527 | — | — |
| 2008-06-23 | $36.63 | $45.83 | 1,015,183 | — | — |
| 2008-06-20 | $36.62 | $45.82 | 1,580,793 | — | — |
| 2008-06-19 | $37.82 | $47.32 | 1,151,485 | — | — |
| 2008-06-18 | $37.10 | $46.43 | 1,335,534 | — | — |
| 2008-06-17 | $38.31 | $47.93 | 1,367,874 | — | — |
| 2008-06-16 | $39.09 | $48.91 | 874,162 | — | — |
| 2008-06-13 | $38.36 | $48.00 | 1,246,146 | — | — |
| 2008-06-12 | $38.47 | $48.14 | 1,333,590 | — | — |
| 2008-06-11 | $37.33 | $46.72 | 1,118,450 | — | — |
| 2008-06-10 | $38.70 | $48.42 | 1,023,372 | — | — |
| 2008-06-09 | $38.52 | $48.19 | 933,569 | — | — |
| 2008-06-06 | $38.49 | $48.16 | 797,822 | — | — |
| 2008-06-05 | $39.33 | $49.21 | 700,385 | — | — |
| 2008-06-04 | $38.57 | $48.27 | 853,898 | — | — |
| 2008-06-03 | $38.95 | $48.73 | 1,070,426 | — | — |
| 2008-06-02 | $39.31 | $49.19 | 1,014,212 | — | — |
| 2008-05-30 | $39.39 | $49.28 | 610,859 | — | — |
| 2008-05-29 | $39.53 | $49.46 | 754,378 | — | — |
| 2008-05-28 | $39.76 | $49.75 | 555,894 | — | — |
| 2008-05-27 | $40.07 | $50.14 | 623,073 | — | — |
| 2008-05-23 | $40.42 | $50.57 | 513,976 | — | — |
| 2008-05-22 | $41.10 | $51.43 | 430,280 | — | — |
| 2008-05-21 | $40.86 | $51.13 | 527,579 | — | — |
| 2008-05-20 | $41.80 | $52.30 | 744,940 | — | — |
| 2008-05-19 | $42.59 | $53.30 | 521,749 | — | — |
| 2008-05-16 | $42.59 | $53.30 | 552,146 | — | — |
| 2008-05-15 | $43.24 | $54.11 | 782,554 | — | — |
| 2008-05-14 | $42.99 | $53.79 | 1,004,218 | — | — |
| 2008-05-13 | $42.38 | $53.03 | 665,407 | — | — |
| 2008-05-12 | $42.53 | $53.21 | 640,284 | — | — |
| 2008-05-09 | $42.23 | $52.84 | 629,458 | — | — |
| 2008-05-08 | $42.15 | $52.74 | 939,676 | — | — |
| 2008-05-07 | $42.41 | $53.07 | 1,219,080 | — | — |
| 2008-05-06 | $42.95 | $53.74 | 1,185,768 | — | — |
| 2008-05-05 | $43.51 | $54.09 | 748,687 | — | — |
| 2008-05-02 | $43.95 | $54.64 | 1,360,518 | — | — |
| 2008-05-01 | $44.47 | $55.28 | 1,636,452 | — | — |
| 2008-04-30 | $44.12 | $54.85 | 1,251,004 | — | — |
| 2008-04-29 | $43.15 | $53.64 | 1,774,697 | — | — |
| 2008-04-28 | $43.25 | $53.77 | 1,627,985 | — | — |
| 2008-04-25 | $42.59 | $52.95 | 1,465,034 | — | — |
| 2008-04-24 | $41.82 | $51.98 | 1,764,981 | — | — |
| 2008-04-23 | $40.72 | $50.62 | 1,472,113 | — | — |
| 2008-04-22 | $41.33 | $51.38 | 2,096,574 | — | — |
| 2008-04-21 | $38.85 | $48.29 | 1,063,624 | — | — |
| 2008-04-18 | $38.02 | $47.26 | 938,704 | — | — |
| 2008-04-17 | $37.32 | $46.40 | 581,988 | — | — |
| 2008-04-16 | $36.96 | $45.95 | 970,212 | — | — |
| 2008-04-15 | $36.20 | $45.01 | 828,775 | — | — |
| 2008-04-14 | $35.97 | $44.71 | 818,365 | — | — |
| 2008-04-11 | $36.02 | $44.78 | 640,840 | — | — |
| 2008-04-10 | $36.73 | $45.66 | 562,973 | — | — |
| 2008-04-09 | $36.46 | $45.33 | 647,918 | — | — |
| 2008-04-08 | $36.89 | $45.87 | 513,838 | — | — |
| 2008-04-07 | $36.82 | $45.78 | 347,694 | — | — |
| 2008-04-04 | $37.10 | $46.13 | 585,875 | — | — |
| 2008-04-03 | $36.62 | $45.53 | 545,206 | — | — |
| 2008-04-02 | $37.11 | $46.14 | 763,678 | — | — |
| 2008-04-01 | $37.18 | $46.22 | 1,179,245 | — | — |
| 2008-03-31 | $36.17 | $44.96 | 1,018,792 | — | — |
| 2008-03-28 | $35.77 | $44.47 | 745,217 | — | — |
| 2008-03-27 | $36.38 | $45.23 | 1,058,350 | — | — |
| 2008-03-26 | $36.48 | $45.36 | 595,036 | — | — |
| 2008-03-25 | $36.95 | $45.93 | 564,361 | — | — |
| 2008-03-24 | $36.67 | $45.59 | 722,176 | — | — |
| 2008-03-20 | $35.89 | $44.61 | 440,690 | — | — |
| 2008-03-19 | $35.14 | $43.68 | 879,714 | — | — |
| 2008-03-18 | $36.09 | $44.86 | 1,122,753 | — | — |
| 2008-03-17 | $36.18 | $44.98 | 1,477,526 | — | — |
| 2008-03-14 | $36.25 | $45.07 | 923,853 | — | — |
| 2008-03-13 | $36.55 | $45.44 | 924,547 | — | — |
| 2008-03-12 | $35.56 | $44.21 | 845,014 | — | — |
| 2008-03-11 | $35.09 | $43.63 | 1,065,706 | — | — |
| 2008-03-10 | $34.18 | $42.49 | 697,886 | — | — |
| 2008-03-07 | $35.32 | $43.91 | 556,449 | — | — |
| 2008-03-06 | $35.27 | $43.84 | 593,648 | — | — |
| 2008-03-05 | $35.59 | $44.25 | 1,034,476 | — | — |
| 2008-03-04 | $36.03 | $44.79 | 755,350 | — | — |
| 2008-03-03 | $36.74 | $45.68 | 653,054 | — | — |
| 2008-02-29 | $35.95 | $44.69 | 956,610 | — | — |
| 2008-02-28 | $37.34 | $46.42 | 741,331 | — | — |
| 2008-02-27 | $38.34 | $47.67 | 410,015 | — | — |
| 2008-02-26 | $38.26 | $47.57 | 1,024,483 | — | — |
| 2008-02-25 | $37.83 | $47.03 | 643,477 | — | — |
| 2008-02-22 | $37.28 | $46.34 | 509,118 | — | — |
| 2008-02-21 | $36.82 | $45.77 | 702,328 | — | — |
| 2008-02-20 | $37.38 | $46.48 | 773,532 | — | — |
| 2008-02-19 | $37.23 | $46.28 | 625,155 | — | — |
| 2008-02-15 | $38.28 | $47.59 | 561,585 | — | — |
| 2008-02-14 | $37.74 | $46.92 | 703,577 | — | — |
| 2008-02-13 | $38.11 | $47.37 | 554,645 | — | — |
| 2008-02-12 | $37.27 | $46.33 | 871,386 | — | — |
| 2008-02-11 | $36.95 | $45.94 | 634,871 | — | — |
| 2008-02-08 | $36.18 | $44.98 | 654,858 | — | — |
| 2008-02-07 | $36.57 | $45.46 | 631,124 | — | — |
| 2008-02-06 | $36.26 | $45.08 | 887,348 | — | — |
| 2008-02-05 | $36.32 | $45.15 | 804,901 | — | — |
| 2008-02-04 | $38.04 | $46.94 | 1,196,317 | — | — |
| 2008-02-01 | $37.71 | $46.53 | 1,982,897 | — | — |
| 2008-01-31 | $36.17 | $44.64 | 3,105,928 | — | — |
| 2008-01-30 | $34.50 | $42.58 | 1,142,740 | — | — |
| 2008-01-29 | $35.04 | $43.23 | 827,942 | — | — |
| 2008-01-28 | $35.03 | $43.23 | 707,325 | — | — |
| 2008-01-25 | $34.23 | $42.24 | 1,012,962 | — | — |
| 2008-01-24 | $34.19 | $42.19 | 1,145,794 | — | — |
| 2008-01-23 | $34.35 | $42.39 | 1,183,825 | — | — |
| 2008-01-22 | $33.09 | $40.83 | 1,085,138 | — | — |
| 2008-01-18 | $32.96 | $40.67 | 1,082,362 | — | — |
| 2008-01-17 | $33.11 | $40.86 | 634,177 | — | — |
| 2008-01-16 | $33.54 | $41.39 | 517,446 | — | — |
| 2008-01-15 | $33.72 | $41.61 | 1,060,432 | — | — |
| 2008-01-14 | $34.68 | $42.80 | 724,952 | — | — |
| 2008-01-11 | $33.79 | $41.70 | 1,420,896 | — | — |
| 2008-01-10 | $34.09 | $42.06 | 2,429,555 | — | — |
| 2008-01-09 | $34.52 | $42.59 | 1,251,421 | — | — |
| 2008-01-08 | $34.27 | $42.28 | 1,818,558 | — | — |
| 2008-01-07 | $35.40 | $43.69 | 1,357,186 | — | — |
| 2008-01-04 | $35.68 | $44.03 | 1,002,552 | — | — |
| 2008-01-03 | $36.88 | $45.51 | 961,051 | — | — |
| 2008-01-02 | $37.62 | $46.43 | 1,158,702 | — | — |