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
- 1996-12-12 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 | $14.35 | $16.36 | 679,600 | — | — |
| 2008-12-30 | $14.60 | $16.64 | 532,800 | — | — |
| 2008-12-29 | $13.76 | $15.69 | 974,400 | — | — |
| 2008-12-26 | $14.74 | $16.81 | 468,800 | — | — |
| 2008-12-24 | $14.87 | $16.96 | 251,600 | — | — |
| 2008-12-23 | $14.55 | $16.59 | 456,000 | — | — |
| 2008-12-22 | $14.27 | $16.27 | 425,800 | — | — |
| 2008-12-19 | $14.10 | $16.08 | 746,600 | — | — |
| 2008-12-18 | $13.60 | $15.50 | 601,600 | — | — |
| 2008-12-17 | $13.38 | $15.26 | 557,000 | — | — |
| 2008-12-16 | $13.11 | $14.95 | 335,600 | — | — |
| 2008-12-15 | $12.58 | $14.34 | 368,600 | — | — |
| 2008-12-12 | $12.98 | $14.80 | 302,200 | — | — |
| 2008-12-11 | $12.67 | $14.45 | 282,800 | — | — |
| 2008-12-10 | $12.91 | $14.72 | 494,000 | — | — |
| 2008-12-09 | $12.78 | $14.57 | 869,000 | — | — |
| 2008-12-08 | $13.19 | $15.04 | 725,000 | — | — |
| 2008-12-05 | $12.64 | $14.41 | 590,600 | — | — |
| 2008-12-04 | $12.29 | $14.01 | 431,000 | — | — |
| 2008-12-03 | $12.05 | $13.74 | 654,600 | — | — |
| 2008-12-02 | $11.67 | $13.30 | 1,026,400 | — | — |
| 2008-12-01 | $11.66 | $13.29 | 879,200 | — | — |
| 2008-11-28 | $12.61 | $14.37 | 138,600 | — | — |
| 2008-11-26 | $12.58 | $14.35 | 467,600 | — | — |
| 2008-11-25 | $12.10 | $13.80 | 464,200 | — | — |
| 2008-11-24 | $11.65 | $13.28 | 490,400 | — | — |
| 2008-11-21 | $11.26 | $12.84 | 1,197,800 | — | — |
| 2008-11-20 | $10.83 | $12.34 | 524,200 | — | — |
| 2008-11-19 | $11.10 | $12.65 | 328,800 | — | — |
| 2008-11-18 | $11.55 | $13.17 | 545,000 | — | — |
| 2008-11-17 | $11.37 | $12.97 | 574,200 | — | — |
| 2008-11-14 | $10.78 | $12.29 | 563,000 | — | — |
| 2008-11-13 | $11.80 | $13.45 | 707,200 | — | — |
| 2008-11-12 | $11.64 | $13.27 | 510,000 | — | — |
| 2008-11-11 | $12.13 | $13.83 | 1,206,800 | — | — |
| 2008-11-10 | $13.79 | $15.72 | 431,400 | — | — |
| 2008-11-07 | $14.18 | $16.17 | 168,800 | — | — |
| 2008-11-06 | $14.18 | $16.17 | 626,000 | — | — |
| 2008-11-05 | $13.94 | $15.90 | 392,200 | — | — |
| 2008-11-04 | $14.51 | $16.55 | 626,600 | — | — |
| 2008-11-03 | $14.55 | $16.59 | 1,314,600 | — | — |
| 2008-10-31 | $14.70 | $16.76 | 1,175,200 | — | — |
| 2008-10-30 | $14.30 | $16.30 | 3,129,400 | — | — |
| 2008-10-29 | $13.76 | $15.69 | 1,469,000 | — | — |
| 2008-10-28 | $12.04 | $13.73 | 652,000 | — | — |
| 2008-10-27 | $12.14 | $13.84 | 520,200 | — | — |
| 2008-10-24 | $12.77 | $14.47 | 595,400 | — | — |
| 2008-10-23 | $13.09 | $14.83 | 448,000 | — | — |
| 2008-10-22 | $13.26 | $15.02 | 554,800 | — | — |
| 2008-10-21 | $13.66 | $15.48 | 485,600 | — | — |
| 2008-10-20 | $13.75 | $15.58 | 1,813,400 | — | — |
| 2008-10-17 | $14.05 | $15.92 | 1,678,000 | — | — |
| 2008-10-16 | $12.55 | $14.22 | 1,330,600 | — | — |
| 2008-10-15 | $12.46 | $14.12 | 918,600 | — | — |
| 2008-10-14 | $13.34 | $15.12 | 1,387,600 | — | — |
| 2008-10-13 | $12.61 | $14.29 | 1,120,200 | — | — |
| 2008-10-10 | $12.16 | $13.78 | 1,484,000 | — | — |
| 2008-10-09 | $13.01 | $14.74 | 687,200 | — | — |
| 2008-10-08 | $13.23 | $14.99 | 821,000 | — | — |
| 2008-10-07 | $12.85 | $14.56 | 1,039,200 | — | — |
| 2008-10-06 | $13.00 | $14.73 | 1,564,000 | — | — |
| 2008-10-03 | $13.88 | $15.73 | 1,429,600 | — | — |
| 2008-10-02 | $13.08 | $14.82 | 875,600 | — | — |
| 2008-10-01 | $13.71 | $15.54 | 1,137,400 | — | — |
| 2008-09-30 | $13.72 | $15.55 | 1,721,600 | — | — |
| 2008-09-29 | $13.18 | $14.94 | 4,883,400 | — | — |
| 2008-09-26 | $18.96 | $21.48 | 1,185,800 | — | — |
| 2008-09-25 | $19.47 | $22.06 | 1,327,200 | — | — |
| 2008-09-24 | $18.96 | $21.48 | 1,173,600 | — | — |
| 2008-09-23 | $20.00 | $22.67 | 2,403,600 | — | — |
| 2008-09-22 | $20.18 | $22.87 | 1,209,600 | — | — |
| 2008-09-19 | $20.17 | $22.87 | 3,509,600 | — | — |
| 2008-09-18 | $19.66 | $22.28 | 3,064,000 | — | — |
| 2008-09-17 | $18.88 | $21.39 | 3,976,200 | — | — |
| 2008-09-16 | $17.23 | $19.53 | 1,251,800 | — | — |
| 2008-09-15 | $16.65 | $18.87 | 1,474,400 | — | — |
| 2008-09-12 | $17.33 | $19.64 | 3,124,000 | — | — |
| 2008-09-11 | $15.99 | $18.12 | 3,213,400 | — | — |
| 2008-09-10 | $15.87 | $17.98 | 2,026,400 | — | — |
| 2008-09-09 | $15.73 | $17.82 | 1,705,400 | — | — |
| 2008-09-08 | $17.29 | $19.59 | 1,816,000 | — | — |
| 2008-09-05 | $17.51 | $19.85 | 2,001,000 | — | — |
| 2008-09-04 | $17.25 | $19.55 | 1,593,600 | — | — |
| 2008-09-03 | $17.54 | $19.87 | 4,786,200 | — | — |
| 2008-09-02 | $19.28 | $21.85 | 1,507,600 | — | — |
| 2008-08-29 | $19.75 | $22.38 | 919,400 | — | — |
| 2008-08-28 | $20.20 | $22.89 | 839,200 | — | — |
| 2008-08-27 | $20.14 | $22.83 | 1,562,400 | — | — |
| 2008-08-26 | $19.62 | $22.24 | 2,030,000 | — | — |
| 2008-08-25 | $21.50 | $24.37 | 2,190,800 | — | — |
| 2008-08-22 | $21.47 | $24.33 | 1,699,200 | — | — |
| 2008-08-21 | $20.98 | $23.78 | 3,500,400 | — | — |
| 2008-08-20 | $21.97 | $24.89 | 2,701,200 | — | — |
| 2008-08-19 | $23.50 | $26.64 | 2,357,800 | — | — |
| 2008-08-18 | $23.83 | $27.00 | 2,316,000 | — | — |
| 2008-08-15 | $22.92 | $25.97 | 2,915,600 | — | — |
| 2008-08-14 | $22.41 | $25.40 | 2,667,000 | — | — |
| 2008-08-13 | $21.95 | $24.87 | 2,640,400 | — | — |
| 2008-08-12 | $21.51 | $24.38 | 2,158,600 | — | — |
| 2008-08-11 | $21.96 | $24.88 | 1,773,400 | — | — |
| 2008-08-08 | $21.33 | $24.18 | 1,986,600 | — | — |
| 2008-08-07 | $21.03 | $23.83 | 1,867,000 | — | — |
| 2008-08-06 | $21.71 | $24.61 | 3,686,200 | — | — |
| 2008-08-05 | $20.23 | $22.92 | 2,741,000 | — | — |
| 2008-08-04 | $19.59 | $22.21 | 4,354,600 | — | — |
| 2008-08-01 | $19.49 | $22.09 | 2,050,000 | — | — |
| 2008-07-31 | $18.95 | $21.48 | 2,433,400 | — | — |
| 2008-07-30 | $19.01 | $21.55 | 1,410,200 | — | — |
| 2008-07-29 | $18.76 | $21.27 | 1,578,200 | — | — |
| 2008-07-28 | $18.41 | $20.57 | 3,220,600 | — | — |
| 2008-07-25 | $18.70 | $20.89 | 2,313,600 | — | — |
| 2008-07-24 | $18.95 | $21.17 | 1,526,000 | — | — |
| 2008-07-23 | $18.95 | $21.18 | 2,246,000 | — | — |
| 2008-07-22 | $19.79 | $22.12 | 2,131,600 | — | — |
| 2008-07-21 | $19.23 | $21.48 | 2,079,000 | — | — |
| 2008-07-18 | $18.98 | $21.21 | 2,054,400 | — | — |
| 2008-07-17 | $19.95 | $22.29 | 2,777,200 | — | — |
| 2008-07-16 | $18.51 | $20.69 | 1,459,800 | — | — |
| 2008-07-15 | $18.16 | $20.29 | 1,832,000 | — | — |
| 2008-07-14 | $17.50 | $19.55 | 3,104,000 | — | — |
| 2008-07-11 | $17.29 | $19.32 | 2,907,800 | — | — |
| 2008-07-10 | $18.65 | $20.84 | 3,700,600 | — | — |
| 2008-07-09 | $18.80 | $21.00 | 3,309,000 | — | — |
| 2008-07-08 | $18.70 | $20.89 | 4,108,600 | — | — |
| 2008-07-07 | $16.99 | $18.99 | 2,721,000 | — | — |
| 2008-07-03 | $16.10 | $17.99 | 946,000 | — | — |
| 2008-07-02 | $15.92 | $17.79 | 1,950,000 | — | — |
| 2008-07-01 | $16.84 | $18.82 | 2,878,000 | — | — |
| 2008-06-30 | $16.50 | $18.43 | 3,969,600 | — | — |
| 2008-06-27 | $15.79 | $17.64 | 2,621,600 | — | — |
| 2008-06-26 | $15.44 | $17.25 | 1,734,800 | — | — |
| 2008-06-25 | $14.89 | $16.64 | 1,595,600 | — | — |
| 2008-06-24 | $14.71 | $16.43 | 1,082,400 | — | — |
| 2008-06-23 | $14.46 | $16.15 | 1,349,800 | — | — |
| 2008-06-20 | $14.24 | $15.91 | 1,362,600 | — | — |
| 2008-06-19 | $15.01 | $16.77 | 2,507,200 | — | — |
| 2008-06-18 | $14.21 | $15.87 | 3,800,200 | — | — |
| 2008-06-17 | $14.98 | $16.73 | 3,095,600 | — | — |
| 2008-06-16 | $15.46 | $17.27 | 2,369,400 | — | — |
| 2008-06-13 | $15.96 | $17.84 | 1,475,400 | — | — |
| 2008-06-12 | $15.46 | $17.27 | 1,069,600 | — | — |
| 2008-06-11 | $15.61 | $17.44 | 884,400 | — | — |
| 2008-06-10 | $16.07 | $17.96 | 1,126,800 | — | — |
| 2008-06-09 | $16.37 | $18.29 | 3,560,800 | — | — |
| 2008-06-06 | $16.79 | $18.76 | 1,334,800 | — | — |
| 2008-06-05 | $16.32 | $18.24 | 1,675,800 | — | — |
| 2008-06-04 | $15.37 | $17.17 | 1,064,000 | — | — |
| 2008-06-03 | $14.86 | $16.61 | 1,957,400 | — | — |
| 2008-06-02 | $15.08 | $16.85 | 1,690,400 | — | — |
| 2008-05-30 | $15.60 | $17.43 | 1,590,400 | — | — |
| 2008-05-29 | $15.69 | $17.53 | 2,279,600 | — | — |
| 2008-05-28 | $15.94 | $17.81 | 1,315,200 | — | — |
| 2008-05-27 | $15.58 | $17.41 | 1,120,200 | — | — |
| 2008-05-23 | $15.99 | $17.87 | 1,251,400 | — | — |
| 2008-05-22 | $16.68 | $18.65 | 804,600 | — | — |
| 2008-05-21 | $17.05 | $19.05 | 980,000 | — | — |
| 2008-05-20 | $17.02 | $19.02 | 793,000 | — | — |
| 2008-05-19 | $16.56 | $18.50 | 1,687,800 | — | — |
| 2008-05-16 | $16.82 | $18.80 | 1,108,000 | — | — |
| 2008-05-15 | $17.36 | $19.39 | 1,288,000 | — | — |
| 2008-05-14 | $16.96 | $18.95 | 2,055,000 | — | — |
| 2008-05-13 | $17.04 | $19.04 | 3,030,200 | — | — |
| 2008-05-12 | $16.45 | $18.38 | 1,320,000 | — | — |
| 2008-05-09 | $15.90 | $17.76 | 921,200 | — | — |
| 2008-05-08 | $15.49 | $17.30 | 2,200,400 | — | — |
| 2008-05-07 | $15.61 | $17.44 | 1,618,800 | — | — |
| 2008-05-06 | $16.55 | $18.49 | 3,677,200 | — | — |
| 2008-05-05 | $15.56 | $17.38 | 1,329,400 | — | — |
| 2008-05-02 | $15.13 | $16.90 | 789,600 | — | — |
| 2008-05-01 | $15.40 | $17.20 | 1,795,600 | — | — |
| 2008-04-30 | $14.78 | $16.51 | 1,548,600 | — | — |
| 2008-04-29 | $14.74 | $16.47 | 1,636,400 | — | — |
| 2008-04-28 | $15.44 | $17.25 | 3,717,800 | — | — |
| 2008-04-25 | $16.55 | $18.04 | 1,821,200 | — | — |
| 2008-04-24 | $17.04 | $18.58 | 2,200,400 | — | — |
| 2008-04-23 | $17.00 | $18.53 | 3,779,600 | — | — |
| 2008-04-22 | $15.86 | $17.29 | 2,310,600 | — | — |
| 2008-04-21 | $14.96 | $16.30 | 1,381,800 | — | — |
| 2008-04-18 | $14.47 | $15.78 | 1,814,800 | — | — |
| 2008-04-17 | $14.70 | $16.02 | 1,381,400 | — | — |
| 2008-04-16 | $15.11 | $16.47 | 2,244,000 | — | — |
| 2008-04-15 | $15.12 | $16.48 | 2,174,600 | — | — |
| 2008-04-14 | $14.49 | $15.79 | 2,462,800 | — | — |
| 2008-04-11 | $13.72 | $14.95 | 2,274,200 | — | — |
| 2008-04-10 | $14.10 | $15.37 | 2,583,600 | — | — |
| 2008-04-09 | $14.92 | $16.27 | 1,647,000 | — | — |
| 2008-04-08 | $15.22 | $16.59 | 1,872,200 | — | — |
| 2008-04-07 | $15.89 | $17.32 | 1,623,400 | — | — |
| 2008-04-04 | $16.75 | $18.27 | 2,178,800 | — | — |
| 2008-04-03 | $16.29 | $17.76 | 1,673,800 | — | — |
| 2008-04-02 | $15.87 | $17.30 | 5,122,600 | — | — |
| 2008-04-01 | $15.55 | $16.95 | 4,087,400 | — | — |
| 2008-03-31 | $16.69 | $18.20 | 7,357,200 | — | — |
| 2008-03-28 | $18.92 | $20.62 | 3,778,000 | — | — |
| 2008-03-27 | $17.59 | $19.18 | 3,235,600 | — | — |
| 2008-03-26 | $19.91 | $21.70 | 2,034,400 | — | — |
| 2008-03-25 | $19.24 | $20.97 | 2,274,400 | — | — |
| 2008-03-24 | $18.08 | $19.71 | 1,998,600 | — | — |
| 2008-03-20 | $17.30 | $18.86 | 1,437,000 | — | — |
| 2008-03-19 | $17.23 | $18.78 | 1,215,800 | — | — |
| 2008-03-18 | $18.00 | $19.63 | 928,200 | — | — |
| 2008-03-17 | $17.53 | $19.11 | 1,105,600 | — | — |
| 2008-03-14 | $17.86 | $19.47 | 1,084,800 | — | — |
| 2008-03-13 | $17.79 | $19.39 | 1,230,000 | — | — |
| 2008-03-12 | $17.08 | $18.62 | 930,400 | — | — |
| 2008-03-11 | $16.75 | $18.26 | 819,400 | — | — |
| 2008-03-10 | $16.21 | $17.67 | 1,216,000 | — | — |
| 2008-03-07 | $16.57 | $18.07 | 1,289,000 | — | — |
| 2008-03-06 | $16.65 | $18.15 | 1,513,400 | — | — |
| 2008-03-05 | $17.80 | $19.40 | 1,234,600 | — | — |
| 2008-03-04 | $16.17 | $17.63 | 824,800 | — | — |
| 2008-03-03 | $16.34 | $17.81 | 1,574,200 | — | — |
| 2008-02-29 | $17.25 | $18.81 | 1,815,400 | — | — |
| 2008-02-28 | $17.58 | $19.16 | 720,800 | — | — |
| 2008-02-27 | $17.31 | $18.87 | 907,600 | — | — |
| 2008-02-26 | $17.84 | $19.46 | 1,442,800 | — | — |
| 2008-02-25 | $17.25 | $18.81 | 1,817,000 | — | — |
| 2008-02-22 | $16.42 | $17.91 | 1,340,600 | — | — |
| 2008-02-21 | $16.70 | $18.20 | 1,874,400 | — | — |
| 2008-02-20 | $16.48 | $17.96 | 2,466,000 | — | — |
| 2008-02-19 | $15.13 | $16.49 | 1,115,000 | — | — |
| 2008-02-15 | $14.46 | $15.77 | 698,800 | — | — |
| 2008-02-14 | $14.50 | $15.81 | 586,600 | — | — |
| 2008-02-13 | $14.91 | $16.25 | 835,200 | — | — |
| 2008-02-12 | $14.21 | $15.49 | 949,400 | — | — |
| 2008-02-11 | $14.99 | $16.34 | 591,800 | — | — |
| 2008-02-08 | $14.87 | $16.21 | 670,200 | — | — |
| 2008-02-07 | $14.56 | $15.87 | 998,000 | — | — |
| 2008-02-06 | $14.85 | $16.18 | 768,600 | — | — |
| 2008-02-05 | $14.44 | $15.74 | 873,600 | — | — |
| 2008-02-04 | $15.10 | $16.46 | 1,872,400 | — | — |
| 2008-02-01 | $15.66 | $17.07 | 2,813,600 | — | — |
| 2008-01-31 | $14.42 | $15.72 | 1,000,800 | — | — |
| 2008-01-30 | $13.76 | $15.00 | 1,056,600 | — | — |
| 2008-01-29 | $13.50 | $14.71 | 958,600 | — | — |
| 2008-01-28 | $13.41 | $14.62 | 1,113,200 | — | — |
| 2008-01-25 | $12.94 | $14.11 | 1,420,600 | — | — |
| 2008-01-24 | $12.71 | $13.85 | 955,400 | — | — |
| 2008-01-23 | $12.00 | $13.08 | 955,800 | — | — |
| 2008-01-22 | $11.65 | $12.70 | 924,800 | — | — |
| 2008-01-18 | $11.99 | $13.07 | 1,299,400 | — | — |
| 2008-01-17 | $11.35 | $12.37 | 951,400 | — | — |
| 2008-01-16 | $11.19 | $12.19 | 1,182,600 | — | — |
| 2008-01-15 | $10.78 | $11.75 | 1,436,600 | — | — |
| 2008-01-14 | $11.59 | $12.63 | 784,800 | — | — |
| 2008-01-11 | $11.30 | $12.32 | 601,600 | — | — |
| 2008-01-10 | $11.68 | $12.73 | 740,200 | — | — |
| 2008-01-09 | $11.59 | $12.63 | 1,200,800 | — | — |
| 2008-01-08 | $11.55 | $12.59 | 901,000 | — | — |
| 2008-01-07 | $11.84 | $12.90 | 1,511,000 | — | — |
| 2008-01-04 | $12.18 | $13.28 | 1,583,800 | — | — |
| 2008-01-03 | $12.81 | $13.96 | 2,297,800 | — | — |
| 2008-01-02 | $13.00 | $14.17 | 2,783,000 | — | — |