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
- 2005-08-05 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 | $13.06 | $13.06 | 15,642,000 | — | — |
| 2008-12-30 | $12.69 | $12.69 | 14,092,000 | — | — |
| 2008-12-29 | $12.19 | $12.19 | 12,323,000 | — | — |
| 2008-12-26 | $12.39 | $12.39 | 3,540,000 | — | — |
| 2008-12-24 | $12.37 | $12.37 | 8,353,000 | — | — |
| 2008-12-23 | $12.50 | $12.50 | 19,986,000 | — | — |
| 2008-12-22 | $12.31 | $12.31 | 23,137,000 | — | — |
| 2008-12-19 | $13.11 | $13.11 | 20,600,000 | — | — |
| 2008-12-18 | $13.07 | $13.07 | 30,901,000 | — | — |
| 2008-12-17 | $13.55 | $13.55 | 48,979,000 | — | — |
| 2008-12-16 | $13.20 | $13.20 | 61,179,000 | — | — |
| 2008-12-15 | $11.81 | $11.81 | 38,561,000 | — | — |
| 2008-12-12 | $11.40 | $11.40 | 42,264,000 | — | — |
| 2008-12-11 | $11.13 | $11.13 | 122,989,000 | — | — |
| 2008-12-10 | $10.45 | $10.45 | 59,362,000 | — | — |
| 2008-12-09 | $10.94 | $10.94 | 70,336,000 | — | — |
| 2008-12-08 | $11.80 | $11.80 | 72,307,000 | — | — |
| 2008-12-05 | $10.91 | $10.91 | 53,191,000 | — | — |
| 2008-12-04 | $11.45 | $11.45 | 34,136,000 | — | — |
| 2008-12-03 | $11.37 | $11.37 | 41,510,000 | — | — |
| 2008-12-02 | $11.86 | $11.86 | 41,146,000 | — | — |
| 2008-12-01 | $11.63 | $11.63 | 42,411,000 | — | — |
| 2008-11-28 | $13.59 | $13.59 | 22,825,000 | — | — |
| 2008-11-26 | $14.28 | $14.28 | 47,523,000 | — | — |
| 2008-11-25 | $12.40 | $12.40 | 40,238,000 | — | — |
| 2008-11-24 | $11.51 | $11.51 | 34,505,000 | — | — |
| 2008-11-21 | $11.27 | $11.27 | 43,969,000 | — | — |
| 2008-11-20 | $11.04 | $11.04 | 61,811,000 | — | — |
| 2008-11-19 | $11.17 | $11.17 | 83,509,000 | — | — |
| 2008-11-18 | $12.88 | $12.88 | 88,560,000 | — | — |
| 2008-11-17 | $13.41 | $13.41 | 125,564,000 | — | — |
| 2008-11-14 | $17.89 | $17.89 | 32,523,000 | — | — |
| 2008-11-13 | $18.99 | $18.99 | 62,848,000 | — | — |
| 2008-11-12 | $18.30 | $18.30 | 37,444,000 | — | — |
| 2008-11-11 | $19.08 | $19.08 | 46,497,000 | — | — |
| 2008-11-10 | $21.13 | $21.13 | 27,426,000 | — | — |
| 2008-11-07 | $21.80 | $21.80 | 27,288,000 | — | — |
| 2008-11-06 | $20.97 | $20.97 | 27,634,000 | — | — |
| 2008-11-05 | $21.73 | $21.73 | 29,212,000 | — | — |
| 2008-11-04 | $23.46 | $23.46 | 47,791,000 | — | — |
| 2008-11-03 | $20.47 | $20.47 | 23,612,000 | — | — |
| 2008-10-31 | $20.60 | $20.60 | 22,822,000 | — | — |
| 2008-10-30 | $21.36 | $21.36 | 30,670,000 | — | — |
| 2008-10-29 | $21.19 | $21.19 | 35,658,000 | — | — |
| 2008-10-28 | $20.90 | $20.90 | 39,908,000 | — | — |
| 2008-10-27 | $17.90 | $17.90 | 27,467,000 | — | — |
| 2008-10-24 | $19.12 | $19.12 | 38,530,000 | — | — |
| 2008-10-23 | $21.25 | $21.25 | 66,899,000 | — | — |
| 2008-10-22 | $24.91 | $24.91 | 43,204,000 | — | — |
| 2008-10-21 | $24.87 | $24.87 | 23,129,000 | — | — |
| 2008-10-20 | $25.44 | $25.44 | 31,565,000 | — | — |
| 2008-10-17 | $23.95 | $23.95 | 37,011,000 | — | — |
| 2008-10-16 | $22.63 | $22.63 | 41,054,000 | — | — |
| 2008-10-15 | $22.72 | $22.72 | 29,377,000 | — | — |
| 2008-10-14 | $25.03 | $25.03 | 33,049,000 | — | — |
| 2008-10-13 | $26.61 | $26.61 | 53,054,000 | — | — |
| 2008-10-10 | $21.38 | $21.37 | 41,646,000 | — | — |
| 2008-10-09 | $20.62 | $20.62 | 23,726,000 | — | — |
| 2008-10-08 | $21.33 | $21.33 | 33,434,000 | — | — |
| 2008-10-07 | $21.44 | $21.44 | 29,978,000 | — | — |
| 2008-10-06 | $22.77 | $22.77 | 41,995,000 | — | — |
| 2008-10-03 | $22.24 | $22.24 | 27,861,000 | — | — |
| 2008-10-02 | $23.35 | $23.35 | 25,877,000 | — | — |
| 2008-10-01 | $24.45 | $24.45 | 20,180,000 | — | — |
| 2008-09-30 | $24.82 | $24.82 | 36,346,000 | — | — |
| 2008-09-29 | $23.12 | $23.12 | 44,344,000 | — | — |
| 2008-09-26 | $26.08 | $26.08 | 23,576,000 | — | — |
| 2008-09-25 | $27.55 | $27.55 | 25,296,000 | — | — |
| 2008-09-24 | $26.73 | $26.73 | 21,035,000 | — | — |
| 2008-09-23 | $26.35 | $26.35 | 23,366,000 | — | — |
| 2008-09-22 | $26.86 | $26.86 | 20,238,000 | — | — |
| 2008-09-19 | $28.98 | $28.97 | 32,317,000 | — | — |
| 2008-09-18 | $30.53 | $30.53 | 48,524,000 | — | — |
| 2008-09-17 | $25.45 | $25.45 | 35,756,000 | — | — |
| 2008-09-16 | $26.65 | $26.65 | 43,276,000 | — | — |
| 2008-09-15 | $27.30 | $27.30 | 26,289,000 | — | — |
| 2008-09-12 | $28.20 | $28.20 | 32,499,000 | — | — |
| 2008-09-11 | $28.25 | $28.25 | 38,218,000 | — | — |
| 2008-09-10 | $26.41 | $26.41 | 27,067,000 | — | — |
| 2008-09-09 | $25.41 | $25.41 | 31,790,000 | — | — |
| 2008-09-08 | $27.44 | $27.44 | 40,600,000 | — | — |
| 2008-09-05 | $27.07 | $27.07 | 30,286,000 | — | — |
| 2008-09-04 | $27.11 | $27.11 | 33,818,000 | — | — |
| 2008-09-03 | $29.33 | $29.33 | 30,290,000 | — | — |
| 2008-09-02 | $30.85 | $30.85 | 16,793,000 | — | — |
| 2008-08-29 | $31.37 | $31.37 | 8,277,000 | — | — |
| 2008-08-28 | $31.65 | $31.65 | 11,320,000 | — | — |
| 2008-08-27 | $31.57 | $31.57 | 16,480,000 | — | — |
| 2008-08-26 | $31.01 | $31.01 | 27,119,000 | — | — |
| 2008-08-25 | $32.24 | $32.24 | 12,370,000 | — | — |
| 2008-08-22 | $32.40 | $32.40 | 8,766,000 | — | — |
| 2008-08-21 | $32.33 | $32.33 | 12,429,000 | — | — |
| 2008-08-20 | $32.12 | $32.12 | 24,565,000 | — | — |
| 2008-08-19 | $30.88 | $30.88 | 20,681,000 | — | — |
| 2008-08-18 | $30.73 | $30.72 | 18,377,000 | — | — |
| 2008-08-15 | $32.10 | $32.10 | 16,118,000 | — | — |
| 2008-08-14 | $32.49 | $32.49 | 22,742,000 | — | — |
| 2008-08-13 | $31.56 | $31.56 | 20,377,000 | — | — |
| 2008-08-12 | $31.15 | $31.15 | 24,882,000 | — | — |
| 2008-08-11 | $30.44 | $30.44 | 26,288,000 | — | — |
| 2008-08-08 | $31.93 | $31.93 | 21,669,000 | — | — |
| 2008-08-07 | $32.76 | $32.76 | 22,423,000 | — | — |
| 2008-08-06 | $33.88 | $33.88 | 22,027,000 | — | — |
| 2008-08-05 | $33.03 | $33.03 | 22,092,000 | — | — |
| 2008-08-04 | $33.02 | $33.02 | 18,399,000 | — | — |
| 2008-08-01 | $34.42 | $34.42 | 16,781,000 | — | — |
| 2008-07-31 | $34.72 | $34.72 | 18,484,000 | — | — |
| 2008-07-30 | $35.02 | $35.02 | 24,250,000 | — | — |
| 2008-07-29 | $34.81 | $34.81 | 28,511,000 | — | — |
| 2008-07-28 | $33.44 | $33.44 | 29,654,000 | — | — |
| 2008-07-25 | $33.24 | $33.24 | 23,378,000 | — | — |
| 2008-07-24 | $33.51 | $33.51 | 65,834,000 | — | — |
| 2008-07-23 | $28.87 | $28.87 | 33,715,000 | — | — |
| 2008-07-22 | $29.24 | $29.24 | 25,873,000 | — | — |
| 2008-07-21 | $29.70 | $29.70 | 21,347,000 | — | — |
| 2008-07-18 | $29.15 | $29.15 | 26,536,000 | — | — |
| 2008-07-17 | $30.29 | $30.29 | 34,647,000 | — | — |
| 2008-07-16 | $29.89 | $29.89 | 31,418,000 | — | — |
| 2008-07-15 | $28.20 | $28.20 | 56,131,000 | — | — |
| 2008-07-14 | $29.14 | $29.14 | 50,286,000 | — | — |
| 2008-07-11 | $30.51 | $30.51 | 52,419,000 | — | — |
| 2008-07-10 | $32.93 | $32.93 | 31,492,000 | — | — |
| 2008-07-09 | $33.28 | $33.28 | 37,771,000 | — | — |
| 2008-07-08 | $33.46 | $33.46 | 38,253,000 | — | — |
| 2008-07-07 | $32.79 | $32.79 | 40,102,000 | — | — |
| 2008-07-03 | $31.60 | $31.60 | 18,739,000 | — | — |
| 2008-07-02 | $31.20 | $31.20 | 37,938,000 | — | — |
| 2008-07-01 | $31.77 | $31.77 | 41,901,000 | — | — |
| 2008-06-30 | $31.30 | $31.30 | 22,107,000 | — | — |
| 2008-06-27 | $31.32 | $31.32 | 26,976,000 | — | — |
| 2008-06-26 | $31.48 | $31.48 | 33,148,000 | — | — |
| 2008-06-25 | $33.21 | $33.21 | 44,641,000 | — | — |
| 2008-06-24 | $30.67 | $30.67 | 39,348,000 | — | — |
| 2008-06-23 | $31.89 | $31.89 | 23,128,000 | — | — |
| 2008-06-20 | $32.29 | $32.29 | 24,192,000 | — | — |
| 2008-06-19 | $33.48 | $33.48 | 24,551,000 | — | — |
| 2008-06-18 | $33.25 | $33.25 | 26,967,000 | — | — |
| 2008-06-17 | $33.26 | $33.26 | 31,906,000 | — | — |
| 2008-06-16 | $33.59 | $33.59 | 24,162,000 | — | — |
| 2008-06-13 | $32.68 | $32.68 | 29,193,000 | — | — |
| 2008-06-12 | $31.54 | $31.54 | 36,743,000 | — | — |
| 2008-06-11 | $31.90 | $31.90 | 24,230,000 | — | — |
| 2008-06-10 | $32.63 | $32.63 | 40,943,000 | — | — |
| 2008-06-09 | $33.20 | $33.20 | 36,349,000 | — | — |
| 2008-06-06 | $34.50 | $34.50 | 29,871,000 | — | — |
| 2008-06-05 | $36.18 | $36.18 | 36,651,000 | — | — |
| 2008-06-04 | $34.45 | $34.45 | 25,623,000 | — | — |
| 2008-06-03 | $34.21 | $34.21 | 29,589,000 | — | — |
| 2008-06-02 | $33.78 | $33.78 | 28,206,000 | — | — |
| 2008-05-30 | $34.51 | $34.51 | 20,059,000 | — | — |
| 2008-05-29 | $34.49 | $34.49 | 28,571,000 | — | — |
| 2008-05-28 | $34.49 | $34.49 | 33,821,000 | — | — |
| 2008-05-27 | $33.65 | $33.65 | 36,271,000 | — | — |
| 2008-05-23 | $32.87 | $32.87 | 43,061,000 | — | — |
| 2008-05-22 | $33.50 | $33.50 | 58,147,000 | — | — |
| 2008-05-21 | $35.50 | $35.50 | 49,648,000 | — | — |
| 2008-05-20 | $37.21 | $37.21 | 41,065,000 | — | — |
| 2008-05-19 | $37.10 | $37.10 | 60,220,000 | — | — |
| 2008-05-16 | $36.46 | $36.46 | 28,640,000 | — | — |
| 2008-05-15 | $36.43 | $36.43 | 33,965,000 | — | — |
| 2008-05-14 | $36.12 | $36.12 | 34,943,000 | — | — |
| 2008-05-13 | $36.84 | $36.84 | 49,321,000 | — | — |
| 2008-05-12 | $36.69 | $36.69 | 45,808,000 | — | — |
| 2008-05-09 | $34.63 | $34.63 | 33,041,000 | — | — |
| 2008-05-08 | $35.52 | $35.52 | 45,128,000 | — | — |
| 2008-05-07 | $35.91 | $35.91 | 57,106,000 | — | — |
| 2008-05-06 | $37.04 | $37.04 | 39,505,000 | — | — |
| 2008-05-05 | $37.38 | $37.38 | 44,583,000 | — | — |
| 2008-05-02 | $36.15 | $36.15 | 41,150,000 | — | — |
| 2008-05-01 | $37.00 | $37.00 | 47,289,000 | — | — |
| 2008-04-30 | $36.56 | $36.56 | 46,649,000 | — | — |
| 2008-04-29 | $37.38 | $37.38 | 44,405,000 | — | — |
| 2008-04-28 | $36.04 | $36.04 | 37,941,000 | — | — |
| 2008-04-25 | $36.37 | $36.37 | 96,281,000 | — | — |
| 2008-04-24 | $34.20 | $34.20 | 52,377,000 | — | — |
| 2008-04-23 | $34.97 | $34.97 | 62,800,000 | — | — |
| 2008-04-22 | $35.01 | $35.01 | 47,779,000 | — | — |
| 2008-04-21 | $35.75 | $35.75 | 75,218,000 | — | — |
| 2008-04-18 | $34.10 | $34.10 | 69,167,000 | — | — |
| 2008-04-17 | $30.98 | $30.98 | 80,868,000 | — | — |
| 2008-04-16 | $31.78 | $31.78 | 97,626,000 | — | — |
| 2008-04-15 | $28.84 | $28.84 | 44,104,000 | — | — |
| 2008-04-14 | $28.92 | $28.92 | 41,267,000 | — | — |
| 2008-04-11 | $28.42 | $28.42 | 46,516,000 | — | — |
| 2008-04-10 | $29.20 | $29.20 | 62,805,000 | — | — |
| 2008-04-09 | $28.88 | $28.88 | 64,835,000 | — | — |
| 2008-04-08 | $29.59 | $29.59 | 56,386,000 | — | — |
| 2008-04-07 | $30.00 | $30.00 | 68,938,000 | — | — |
| 2008-04-04 | $29.39 | $29.39 | 79,986,000 | — | — |
| 2008-04-03 | $28.66 | $28.66 | 85,788,000 | — | — |
| 2008-04-02 | $28.15 | $28.15 | 139,822,000 | — | — |
| 2008-04-01 | $27.33 | $27.33 | 99,169,000 | — | — |
| 2008-03-31 | $23.96 | $23.96 | 51,886,000 | — | — |
| 2008-03-28 | $24.72 | $24.72 | 74,105,000 | — | — |
| 2008-03-27 | $23.75 | $23.75 | 56,434,000 | — | — |
| 2008-03-26 | $24.15 | $24.15 | 64,602,000 | — | — |
| 2008-03-25 | $23.56 | $23.56 | 78,232,000 | — | — |
| 2008-03-24 | $24.00 | $24.00 | 97,907,000 | — | — |
| 2008-03-20 | $20.79 | $20.79 | 98,843,000 | — | — |
| 2008-03-19 | $22.02 | $22.02 | 61,751,000 | — | — |
| 2008-03-18 | $24.65 | $24.65 | 73,004,000 | — | — |
| 2008-03-17 | $24.71 | $24.71 | 79,441,000 | — | — |
| 2008-03-14 | $26.81 | $26.81 | 72,005,000 | — | — |
| 2008-03-13 | $26.81 | $26.81 | 90,385,000 | — | — |
| 2008-03-12 | $27.36 | $27.36 | 95,731,000 | — | — |
| 2008-03-11 | $26.04 | $26.04 | 69,758,000 | — | — |
| 2008-03-10 | $24.13 | $24.13 | 59,188,000 | — | — |
| 2008-03-07 | $24.29 | $24.29 | 65,379,000 | — | — |
| 2008-03-06 | $24.24 | $24.24 | 73,750,000 | — | — |
| 2008-03-05 | $24.22 | $24.22 | 71,939,000 | — | — |
| 2008-03-04 | $24.62 | $24.62 | 79,713,000 | — | — |
| 2008-03-03 | $24.05 | $24.05 | 69,297,000 | — | — |
| 2008-02-29 | $25.13 | $25.13 | 68,713,000 | — | — |
| 2008-02-28 | $25.30 | $25.30 | 80,261,000 | — | — |
| 2008-02-27 | $25.89 | $25.89 | 114,095,000 | — | — |
| 2008-02-26 | $23.78 | $23.78 | 86,080,000 | — | — |
| 2008-02-25 | $24.10 | $24.10 | 70,442,000 | — | — |
| 2008-02-22 | $24.44 | $24.44 | 51,104,000 | — | — |
| 2008-02-21 | $24.27 | $24.27 | 55,013,000 | — | — |
| 2008-02-20 | $24.72 | $24.72 | 79,832,000 | — | — |
| 2008-02-19 | $24.67 | $24.67 | 74,084,000 | — | — |
| 2008-02-15 | $25.91 | $25.91 | 66,091,000 | — | — |
| 2008-02-14 | $26.45 | $26.45 | 157,825,000 | — | — |
| 2008-02-13 | $26.11 | $26.11 | 138,277,000 | — | — |
| 2008-02-12 | $24.54 | $24.54 | 106,085,000 | — | — |
| 2008-02-11 | $24.67 | $24.67 | 74,303,000 | — | — |
| 2008-02-08 | $23.39 | $23.39 | 76,876,000 | — | — |
| 2008-02-07 | $23.23 | $23.23 | 116,316,000 | — | — |
| 2008-02-06 | $23.00 | $23.00 | 96,873,000 | — | — |
| 2008-02-05 | $25.35 | $25.35 | 87,512,000 | — | — |
| 2008-02-04 | $27.23 | $27.23 | 75,709,000 | — | — |
| 2008-02-01 | $26.96 | $26.96 | 75,508,000 | — | — |
| 2008-01-31 | $28.00 | $28.00 | 95,316,000 | — | — |
| 2008-01-30 | $25.94 | $25.94 | 94,168,000 | — | — |
| 2008-01-29 | $27.07 | $27.07 | 80,886,000 | — | — |
| 2008-01-28 | $29.13 | $29.13 | 84,216,000 | — | — |
| 2008-01-25 | $29.95 | $29.95 | 136,782,000 | — | — |
| 2008-01-24 | $30.72 | $30.72 | 110,890,000 | — | — |
| 2008-01-23 | $27.02 | $27.02 | 126,837,000 | — | — |
| 2008-01-22 | $27.37 | $27.37 | 101,772,000 | — | — |
| 2008-01-18 | $27.30 | $27.30 | 137,359,000 | — | — |
| 2008-01-17 | $26.50 | $26.50 | 102,532,000 | — | — |
| 2008-01-16 | $29.33 | $29.33 | 114,608,000 | — | — |
| 2008-01-15 | $31.82 | $31.82 | 72,228,000 | — | — |
| 2008-01-14 | $34.04 | $34.04 | 66,014,000 | — | — |
| 2008-01-11 | $32.92 | $32.92 | 43,520,000 | — | — |
| 2008-01-10 | $33.95 | $33.95 | 62,715,000 | — | — |
| 2008-01-09 | $34.41 | $34.41 | 83,399,000 | — | — |
| 2008-01-08 | $34.52 | $34.52 | 56,220,000 | — | — |
| 2008-01-07 | $34.43 | $34.43 | 71,881,000 | — | — |
| 2008-01-04 | $36.10 | $36.10 | 59,227,000 | — | — |
| 2008-01-03 | $37.51 | $37.51 | 47,186,000 | — | — |
| 2008-01-02 | $38.19 | $38.19 | 54,820,000 | — | — |