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
- 1998-08-18 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 | $17.58 | $17.58 | 2,677,300 | — | — |
| 2008-12-30 | $17.01 | $17.01 | 1,267,600 | — | — |
| 2008-12-29 | $16.37 | $16.37 | 1,187,900 | — | — |
| 2008-12-26 | $16.98 | $16.98 | 764,000 | — | — |
| 2008-12-24 | $16.50 | $16.50 | 443,300 | — | — |
| 2008-12-23 | $16.74 | $16.74 | 1,421,400 | — | — |
| 2008-12-22 | $16.94 | $16.94 | 2,303,900 | — | — |
| 2008-12-19 | $17.46 | $17.46 | 2,692,400 | — | — |
| 2008-12-18 | $17.76 | $17.76 | 3,480,700 | — | — |
| 2008-12-17 | $18.07 | $18.07 | 3,495,100 | — | — |
| 2008-12-16 | $17.61 | $17.61 | 3,756,000 | — | — |
| 2008-12-15 | $17.01 | $17.01 | 2,017,800 | — | — |
| 2008-12-12 | $17.67 | $17.67 | 2,542,600 | — | — |
| 2008-12-11 | $17.87 | $17.87 | 2,641,400 | — | — |
| 2008-12-10 | $18.83 | $18.83 | 3,335,200 | — | — |
| 2008-12-09 | $18.92 | $18.92 | 6,415,900 | — | — |
| 2008-12-08 | $18.18 | $18.18 | 5,138,500 | — | — |
| 2008-12-05 | $17.52 | $17.52 | 5,715,900 | — | — |
| 2008-12-04 | $15.41 | $15.41 | 5,217,800 | — | — |
| 2008-12-03 | $15.35 | $15.35 | 5,364,600 | — | — |
| 2008-12-02 | $14.19 | $14.19 | 3,623,200 | — | — |
| 2008-12-01 | $12.75 | $12.75 | 3,741,800 | — | — |
| 2008-11-28 | $14.07 | $14.07 | 1,887,900 | — | — |
| 2008-11-26 | $13.92 | $13.92 | 4,098,000 | — | — |
| 2008-11-25 | $12.92 | $12.92 | 6,107,200 | — | — |
| 2008-11-24 | $12.03 | $12.03 | 9,814,300 | — | — |
| 2008-11-21 | $10.19 | $10.19 | 9,174,200 | — | — |
| 2008-11-20 | $10.65 | $10.65 | 6,204,200 | — | — |
| 2008-11-19 | $12.32 | $12.32 | 4,217,700 | — | — |
| 2008-11-18 | $13.11 | $13.11 | 5,119,800 | — | — |
| 2008-11-17 | $13.92 | $13.92 | 3,921,600 | — | — |
| 2008-11-14 | $14.06 | $14.06 | 8,210,000 | — | — |
| 2008-11-13 | $13.56 | $13.56 | 10,837,500 | — | — |
| 2008-11-12 | $13.32 | $13.32 | 6,491,600 | — | — |
| 2008-11-11 | $16.12 | $16.12 | 1,798,600 | — | — |
| 2008-11-10 | $17.07 | $17.07 | 3,083,500 | — | — |
| 2008-11-07 | $17.28 | $17.28 | 6,250,600 | — | — |
| 2008-11-06 | $17.53 | $17.53 | 4,124,400 | — | — |
| 2008-11-05 | $20.75 | $20.75 | 2,467,500 | — | — |
| 2008-11-04 | $22.44 | $22.44 | 3,311,400 | — | — |
| 2008-11-03 | $21.78 | $21.78 | 1,658,100 | — | — |
| 2008-10-31 | $21.17 | $21.17 | 2,792,000 | — | — |
| 2008-10-30 | $21.09 | $21.09 | 4,122,000 | — | — |
| 2008-10-29 | $19.67 | $19.67 | 4,311,300 | — | — |
| 2008-10-28 | $19.49 | $19.49 | 4,493,300 | — | — |
| 2008-10-27 | $17.62 | $17.62 | 3,386,600 | — | — |
| 2008-10-24 | $18.11 | $18.11 | 4,017,600 | — | — |
| 2008-10-23 | $19.21 | $19.21 | 4,912,400 | — | — |
| 2008-10-22 | $20.03 | $20.03 | 3,669,600 | — | — |
| 2008-10-21 | $21.53 | $21.53 | 1,984,100 | — | — |
| 2008-10-20 | $22.77 | $22.77 | 2,863,700 | — | — |
| 2008-10-17 | $22.16 | $22.16 | 3,223,100 | — | — |
| 2008-10-16 | $20.15 | $20.15 | 4,906,300 | — | — |
| 2008-10-15 | $19.51 | $19.51 | 5,049,800 | — | — |
| 2008-10-14 | $21.43 | $21.43 | 3,812,900 | — | — |
| 2008-10-13 | $21.65 | $21.65 | 8,466,700 | — | — |
| 2008-10-10 | $18.50 | $18.50 | 7,424,000 | — | — |
| 2008-10-09 | $20.10 | $20.10 | 3,156,500 | — | — |
| 2008-10-08 | $21.40 | $21.40 | 6,256,000 | — | — |
| 2008-10-07 | $22.02 | $22.02 | 4,927,600 | — | — |
| 2008-10-06 | $23.33 | $23.33 | 5,347,500 | — | — |
| 2008-10-03 | $25.02 | $25.02 | 3,636,800 | — | — |
| 2008-10-02 | $25.23 | $25.23 | 4,859,800 | — | — |
| 2008-10-01 | $28.27 | $28.27 | 2,866,500 | — | — |
| 2008-09-30 | $28.97 | $28.97 | 6,278,000 | — | — |
| 2008-09-29 | $27.17 | $27.17 | 5,356,900 | — | — |
| 2008-09-26 | $31.47 | $31.47 | 3,237,400 | — | — |
| 2008-09-25 | $31.67 | $31.67 | 4,484,800 | — | — |
| 2008-09-24 | $30.70 | $30.70 | 2,933,600 | — | — |
| 2008-09-23 | $31.23 | $31.23 | 2,829,200 | — | — |
| 2008-09-22 | $32.78 | $32.78 | 2,084,600 | — | — |
| 2008-09-19 | $35.25 | $35.25 | 6,473,500 | — | — |
| 2008-09-18 | $31.94 | $31.94 | 5,763,100 | — | — |
| 2008-09-17 | $31.03 | $31.03 | 2,655,700 | — | — |
| 2008-09-16 | $33.52 | $33.52 | 3,309,100 | — | — |
| 2008-09-15 | $32.78 | $32.78 | 1,973,600 | — | — |
| 2008-09-12 | $34.09 | $34.09 | 1,673,000 | — | — |
| 2008-09-11 | $33.82 | $33.82 | 2,570,800 | — | — |
| 2008-09-10 | $34.04 | $34.04 | 4,060,700 | — | — |
| 2008-09-09 | $34.86 | $34.86 | 2,249,600 | — | — |
| 2008-09-08 | $35.94 | $35.94 | 1,132,100 | — | — |
| 2008-09-05 | $35.12 | $35.12 | 2,320,600 | — | — |
| 2008-09-04 | $35.41 | $35.41 | 1,483,300 | — | — |
| 2008-09-03 | $36.70 | $36.70 | 1,663,600 | — | — |
| 2008-09-02 | $37.42 | $37.42 | 1,560,200 | — | — |
| 2008-08-29 | $37.40 | $37.40 | 818,000 | — | — |
| 2008-08-28 | $37.88 | $37.88 | 1,185,000 | — | — |
| 2008-08-27 | $36.93 | $36.93 | 737,400 | — | — |
| 2008-08-26 | $36.39 | $36.39 | 954,500 | — | — |
| 2008-08-25 | $36.92 | $36.92 | 681,600 | — | — |
| 2008-08-22 | $37.94 | $37.94 | 1,383,500 | — | — |
| 2008-08-21 | $37.65 | $37.65 | 918,700 | — | — |
| 2008-08-20 | $37.51 | $37.51 | 886,000 | — | — |
| 2008-08-19 | $37.20 | $37.20 | 4,026,500 | — | — |
| 2008-08-18 | $37.83 | $37.83 | 1,719,100 | — | — |
| 2008-08-15 | $38.07 | $38.07 | 822,800 | — | — |
| 2008-08-14 | $37.77 | $37.77 | 681,800 | — | — |
| 2008-08-13 | $37.43 | $37.43 | 1,220,400 | — | — |
| 2008-08-12 | $37.48 | $37.48 | 1,173,400 | — | — |
| 2008-08-11 | $37.56 | $37.56 | 1,994,700 | — | — |
| 2008-08-08 | $36.99 | $36.99 | 3,439,100 | — | — |
| 2008-08-07 | $36.16 | $36.16 | 1,315,600 | — | — |
| 2008-08-06 | $37.22 | $37.22 | 1,722,100 | — | — |
| 2008-08-05 | $36.57 | $36.57 | 2,133,800 | — | — |
| 2008-08-04 | $36.45 | $36.45 | 1,720,100 | — | — |
| 2008-08-01 | $37.42 | $37.42 | 1,587,500 | — | — |
| 2008-07-31 | $38.20 | $38.20 | 1,641,300 | — | — |
| 2008-07-30 | $38.85 | $38.85 | 1,541,900 | — | — |
| 2008-07-29 | $37.42 | $37.42 | 1,585,500 | — | — |
| 2008-07-28 | $36.77 | $36.77 | 1,732,200 | — | — |
| 2008-07-25 | $37.25 | $37.25 | 3,328,500 | — | — |
| 2008-07-24 | $35.64 | $35.64 | 1,985,400 | — | — |
| 2008-07-23 | $36.03 | $36.03 | 2,387,300 | — | — |
| 2008-07-22 | $35.33 | $35.33 | 1,621,900 | — | — |
| 2008-07-21 | $35.43 | $35.43 | 1,256,800 | — | — |
| 2008-07-18 | $35.43 | $35.43 | 1,250,900 | — | — |
| 2008-07-17 | $35.91 | $35.91 | 1,833,700 | — | — |
| 2008-07-16 | $36.01 | $36.01 | 1,092,900 | — | — |
| 2008-07-15 | $35.32 | $35.32 | 1,962,900 | — | — |
| 2008-07-14 | $35.58 | $35.58 | 1,838,000 | — | — |
| 2008-07-11 | $35.99 | $35.99 | 1,678,200 | — | — |
| 2008-07-10 | $36.59 | $36.59 | 1,505,700 | — | — |
| 2008-07-09 | $36.38 | $36.38 | 2,109,700 | — | — |
| 2008-07-08 | $36.82 | $36.82 | 3,527,400 | — | — |
| 2008-07-07 | $36.03 | $36.03 | 2,860,800 | — | — |
| 2008-07-03 | $36.69 | $36.69 | 2,365,700 | — | — |
| 2008-07-02 | $36.20 | $36.20 | 2,662,600 | — | — |
| 2008-07-01 | $37.71 | $37.71 | 2,712,200 | — | — |
| 2008-06-30 | $38.73 | $38.73 | 2,005,700 | — | — |
| 2008-06-27 | $38.83 | $38.83 | 4,579,600 | — | — |
| 2008-06-26 | $39.00 | $39.00 | 1,763,200 | — | — |
| 2008-06-25 | $40.31 | $40.31 | 1,150,000 | — | — |
| 2008-06-24 | $40.29 | $40.29 | 940,500 | — | — |
| 2008-06-23 | $40.75 | $40.75 | 1,218,400 | — | — |
| 2008-06-20 | $41.40 | $41.40 | 1,093,500 | — | — |
| 2008-06-19 | $42.47 | $42.47 | 1,199,300 | — | — |
| 2008-06-18 | $42.02 | $42.02 | 810,800 | — | — |
| 2008-06-17 | $42.36 | $42.36 | 1,086,800 | — | — |
| 2008-06-16 | $41.99 | $41.99 | 1,070,400 | — | — |
| 2008-06-13 | $41.35 | $41.35 | 816,700 | — | — |
| 2008-06-12 | $40.48 | $40.48 | 1,001,900 | — | — |
| 2008-06-11 | $40.52 | $40.52 | 1,402,300 | — | — |
| 2008-06-10 | $41.73 | $41.73 | 2,811,100 | — | — |
| 2008-06-09 | $40.54 | $40.54 | 1,706,900 | — | — |
| 2008-06-06 | $39.78 | $39.78 | 2,398,800 | — | — |
| 2008-06-05 | $41.41 | $41.41 | 2,761,100 | — | — |
| 2008-06-04 | $40.83 | $40.83 | 1,984,300 | — | — |
| 2008-06-03 | $41.40 | $41.40 | 764,200 | — | — |
| 2008-06-02 | $41.80 | $41.80 | 828,000 | — | — |
| 2008-05-30 | $42.49 | $42.49 | 1,257,600 | — | — |
| 2008-05-29 | $41.66 | $41.66 | 914,300 | — | — |
| 2008-05-28 | $41.55 | $41.55 | 525,500 | — | — |
| 2008-05-27 | $41.35 | $41.35 | 1,019,600 | — | — |
| 2008-05-23 | $40.88 | $40.88 | 558,000 | — | — |
| 2008-05-22 | $40.96 | $40.96 | 1,193,000 | — | — |
| 2008-05-21 | $41.49 | $41.49 | 1,181,600 | — | — |
| 2008-05-20 | $42.32 | $42.32 | 897,200 | — | — |
| 2008-05-19 | $42.70 | $42.70 | 1,027,300 | — | — |
| 2008-05-16 | $42.62 | $42.62 | 1,757,400 | — | — |
| 2008-05-15 | $42.21 | $42.21 | 1,773,700 | — | — |
| 2008-05-14 | $42.20 | $42.20 | 1,633,000 | — | — |
| 2008-05-13 | $41.38 | $41.38 | 1,241,900 | — | — |
| 2008-05-12 | $41.07 | $41.07 | 1,481,900 | — | — |
| 2008-05-09 | $40.51 | $40.51 | 1,351,200 | — | — |
| 2008-05-08 | $40.63 | $40.63 | 1,196,700 | — | — |
| 2008-05-07 | $40.61 | $40.61 | 5,734,800 | — | — |
| 2008-05-06 | $39.35 | $39.35 | 1,786,500 | — | — |
| 2008-05-05 | $39.02 | $39.02 | 3,140,600 | — | — |
| 2008-05-02 | $39.44 | $39.44 | 1,246,900 | — | — |
| 2008-05-01 | $39.37 | $39.37 | 1,351,200 | — | — |
| 2008-04-30 | $38.85 | $38.85 | 1,295,100 | — | — |
| 2008-04-29 | $38.75 | $38.75 | 1,026,300 | — | — |
| 2008-04-28 | $39.15 | $39.15 | 2,426,500 | — | — |
| 2008-04-25 | $39.20 | $39.20 | 1,499,400 | — | — |
| 2008-04-24 | $38.92 | $38.92 | 2,751,900 | — | — |
| 2008-04-23 | $39.00 | $39.00 | 2,866,400 | — | — |
| 2008-04-22 | $38.99 | $38.99 | 1,542,900 | — | — |
| 2008-04-21 | $39.46 | $39.46 | 979,800 | — | — |
| 2008-04-18 | $38.83 | $38.83 | 1,912,300 | — | — |
| 2008-04-17 | $37.94 | $37.94 | 892,900 | — | — |
| 2008-04-16 | $37.99 | $37.99 | 2,368,600 | — | — |
| 2008-04-15 | $37.07 | $37.07 | 1,161,300 | — | — |
| 2008-04-14 | $36.50 | $36.50 | 1,106,100 | — | — |
| 2008-04-11 | $36.43 | $36.43 | 1,847,000 | — | — |
| 2008-04-10 | $36.53 | $36.53 | 1,537,900 | — | — |
| 2008-04-09 | $37.04 | $37.04 | 785,200 | — | — |
| 2008-04-08 | $37.71 | $37.71 | 1,432,400 | — | — |
| 2008-04-07 | $37.09 | $37.09 | 1,357,000 | — | — |
| 2008-04-04 | $37.39 | $37.39 | 1,538,900 | — | — |
| 2008-04-03 | $37.26 | $37.26 | 1,705,300 | — | — |
| 2008-04-02 | $36.42 | $36.42 | 2,792,000 | — | — |
| 2008-04-01 | $35.27 | $35.27 | 1,570,500 | — | — |
| 2008-03-31 | $34.49 | $34.49 | 1,406,300 | — | — |
| 2008-03-28 | $34.51 | $34.51 | 2,371,200 | — | — |
| 2008-03-27 | $35.05 | $35.05 | 1,485,900 | — | — |
| 2008-03-26 | $35.72 | $35.72 | 1,927,100 | — | — |
| 2008-03-25 | $35.25 | $35.25 | 1,724,000 | — | — |
| 2008-03-24 | $34.73 | $34.73 | 2,541,200 | — | — |
| 2008-03-20 | $33.51 | $33.51 | 2,883,200 | — | — |
| 2008-03-19 | $33.42 | $33.42 | 2,314,000 | — | — |
| 2008-03-18 | $33.90 | $33.90 | 3,738,900 | — | — |
| 2008-03-17 | $33.36 | $33.36 | 2,938,700 | — | — |
| 2008-03-14 | $34.45 | $34.45 | 1,744,000 | — | — |
| 2008-03-13 | $35.35 | $35.35 | 1,589,600 | — | — |
| 2008-03-12 | $34.59 | $34.59 | 1,262,500 | — | — |
| 2008-03-11 | $34.99 | $34.99 | 1,600,400 | — | — |
| 2008-03-10 | $34.00 | $34.00 | 1,805,100 | — | — |
| 2008-03-07 | $35.03 | $35.03 | 4,830,000 | — | — |
| 2008-03-06 | $35.35 | $35.35 | 1,598,400 | — | — |
| 2008-03-05 | $35.75 | $35.75 | 2,511,100 | — | — |
| 2008-03-04 | $35.28 | $35.28 | 2,268,700 | — | — |
| 2008-03-03 | $35.85 | $35.85 | 1,312,300 | — | — |
| 2008-02-29 | $36.09 | $36.09 | 1,646,000 | — | — |
| 2008-02-28 | $37.07 | $37.07 | 1,674,500 | — | — |
| 2008-02-27 | $37.42 | $37.42 | 1,291,000 | — | — |
| 2008-02-26 | $37.91 | $37.91 | 1,792,300 | — | — |
| 2008-02-25 | $37.03 | $37.03 | 1,057,000 | — | — |
| 2008-02-22 | $37.00 | $37.00 | 1,887,200 | — | — |
| 2008-02-21 | $36.09 | $36.09 | 1,362,100 | — | — |
| 2008-02-20 | $36.62 | $36.62 | 2,665,000 | — | — |
| 2008-02-19 | $36.11 | $36.11 | 2,858,600 | — | — |
| 2008-02-15 | $35.36 | $35.36 | 1,411,900 | — | — |
| 2008-02-14 | $34.96 | $34.96 | 2,019,700 | — | — |
| 2008-02-13 | $35.11 | $35.11 | 2,734,900 | — | — |
| 2008-02-12 | $34.99 | $34.99 | 2,226,100 | — | — |
| 2008-02-11 | $34.75 | $34.75 | 2,096,300 | — | — |
| 2008-02-08 | $33.90 | $33.90 | 3,356,900 | — | — |
| 2008-02-07 | $33.21 | $33.21 | 4,667,800 | — | — |
| 2008-02-06 | $34.80 | $34.80 | 2,111,800 | — | — |
| 2008-02-05 | $35.11 | $35.11 | 2,837,200 | — | — |
| 2008-02-04 | $36.56 | $36.56 | 937,200 | — | — |
| 2008-02-01 | $37.00 | $37.00 | 1,776,300 | — | — |
| 2008-01-31 | $36.12 | $36.12 | 2,488,700 | — | — |
| 2008-01-30 | $35.15 | $35.15 | 2,223,500 | — | — |
| 2008-01-29 | $35.81 | $35.81 | 2,856,100 | — | — |
| 2008-01-28 | $34.24 | $34.24 | 1,144,500 | — | — |
| 2008-01-25 | $34.03 | $34.03 | 2,875,800 | — | — |
| 2008-01-24 | $34.31 | $34.31 | 2,906,000 | — | — |
| 2008-01-23 | $33.17 | $33.17 | 8,630,300 | — | — |
| 2008-01-22 | $33.50 | $33.50 | 3,708,400 | — | — |
| 2008-01-18 | $34.02 | $34.02 | 5,279,800 | — | — |
| 2008-01-17 | $35.94 | $35.94 | 2,326,900 | — | — |
| 2008-01-16 | $36.15 | $36.15 | 2,650,600 | — | — |
| 2008-01-15 | $37.09 | $37.09 | 2,787,600 | — | — |
| 2008-01-14 | $37.05 | $37.05 | 1,751,100 | — | — |
| 2008-01-11 | $37.37 | $37.37 | 2,735,600 | — | — |
| 2008-01-10 | $38.30 | $38.30 | 2,236,800 | — | — |
| 2008-01-09 | $38.49 | $38.49 | 3,403,100 | — | — |
| 2008-01-08 | $38.03 | $38.03 | 2,605,500 | — | — |
| 2008-01-07 | $38.34 | $38.34 | 1,636,200 | — | — |
| 2008-01-04 | $38.63 | $38.63 | 1,644,300 | — | — |
| 2008-01-03 | $39.25 | $39.25 | 2,406,300 | — | — |
| 2008-01-02 | $40.12 | $40.12 | 1,397,400 | — | — |