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
- 2000-06-09 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 | $12.05 | $12.05 | 1,620,069 | — | — |
| 2008-12-30 | $11.75 | $11.75 | 965,822 | — | — |
| 2008-12-29 | $11.02 | $11.02 | 1,072,544 | — | — |
| 2008-12-26 | $11.50 | $11.50 | 419,628 | — | — |
| 2008-12-24 | $11.28 | $11.28 | 556,116 | — | — |
| 2008-12-23 | $11.01 | $11.01 | 825,946 | — | — |
| 2008-12-22 | $11.07 | $11.07 | 1,456,235 | — | — |
| 2008-12-19 | $11.64 | $11.64 | 3,511,178 | — | — |
| 2008-12-18 | $11.15 | $11.15 | 2,524,665 | — | — |
| 2008-12-17 | $10.87 | $10.87 | 2,422,057 | — | — |
| 2008-12-16 | $10.73 | $10.73 | 3,386,911 | — | — |
| 2008-12-15 | $11.02 | $11.02 | 1,999,767 | — | — |
| 2008-12-12 | $12.64 | $12.64 | 1,600,830 | — | — |
| 2008-12-11 | $12.45 | $12.45 | 1,427,679 | — | — |
| 2008-12-10 | $12.49 | $12.49 | 1,645,963 | — | — |
| 2008-12-09 | $12.30 | $12.30 | 2,788,324 | — | — |
| 2008-12-08 | $12.00 | $12.00 | 3,173,709 | — | — |
| 2008-12-05 | $11.17 | $11.17 | 1,586,673 | — | — |
| 2008-12-04 | $10.72 | $10.72 | 2,591,820 | — | — |
| 2008-12-03 | $11.37 | $11.37 | 2,909,566 | — | — |
| 2008-12-02 | $10.58 | $10.58 | 2,679,908 | — | — |
| 2008-12-01 | $10.08 | $10.08 | 2,768,964 | — | — |
| 2008-11-28 | $10.79 | $10.79 | 495,495 | — | — |
| 2008-11-26 | $10.50 | $10.50 | 3,126,035 | — | — |
| 2008-11-25 | $10.50 | $10.50 | 3,353,273 | — | — |
| 2008-11-24 | $10.11 | $10.11 | 3,148,420 | — | — |
| 2008-11-21 | $9.38 | $9.38 | 5,666,430 | — | — |
| 2008-11-20 | $9.41 | $9.41 | 6,856,223 | — | — |
| 2008-11-19 | $12.25 | $12.25 | 1,871,386 | — | — |
| 2008-11-18 | $13.70 | $13.70 | 2,091,969 | — | — |
| 2008-11-17 | $14.26 | $14.26 | 1,733,325 | — | — |
| 2008-11-14 | $14.85 | $14.85 | 3,149,388 | — | — |
| 2008-11-13 | $14.95 | $14.95 | 2,641,188 | — | — |
| 2008-11-12 | $13.42 | $13.42 | 1,738,286 | — | — |
| 2008-11-11 | $13.73 | $13.73 | 2,111,692 | — | — |
| 2008-11-10 | $14.61 | $14.61 | 1,703,801 | — | — |
| 2008-11-07 | $15.62 | $15.62 | 1,511,774 | — | — |
| 2008-11-06 | $15.93 | $15.93 | 1,111,627 | — | — |
| 2008-11-05 | $16.32 | $16.32 | 1,855,414 | — | — |
| 2008-11-04 | $17.12 | $17.12 | 2,643,850 | — | — |
| 2008-11-03 | $16.81 | $16.81 | 1,645,358 | — | — |
| 2008-10-31 | $16.94 | $16.94 | 3,220,657 | — | — |
| 2008-10-30 | $16.41 | $16.41 | 3,623,587 | — | — |
| 2008-10-29 | $13.45 | $13.45 | 1,823,712 | — | — |
| 2008-10-28 | $12.74 | $12.74 | 1,785,597 | — | — |
| 2008-10-27 | $12.07 | $12.07 | 1,724,976 | — | — |
| 2008-10-24 | $13.16 | $13.16 | 2,140,127 | — | — |
| 2008-10-23 | $13.13 | $13.13 | 1,645,600 | — | — |
| 2008-10-22 | $13.93 | $13.93 | 1,574,452 | — | — |
| 2008-10-21 | $15.12 | $15.12 | 2,243,945 | — | — |
| 2008-10-20 | $15.07 | $15.07 | 1,795,640 | — | — |
| 2008-10-17 | $14.78 | $14.78 | 1,815,000 | — | — |
| 2008-10-16 | $14.61 | $14.61 | 1,955,602 | — | — |
| 2008-10-15 | $14.60 | $14.60 | 2,048,772 | — | — |
| 2008-10-14 | $15.35 | $15.35 | 2,555,641 | — | — |
| 2008-10-13 | $15.68 | $15.68 | 3,683,361 | — | — |
| 2008-10-10 | $13.74 | $13.74 | 5,218,004 | — | — |
| 2008-10-09 | $15.68 | $15.68 | 2,399,672 | — | — |
| 2008-10-08 | $18.18 | $18.18 | 2,969,340 | — | — |
| 2008-10-07 | $18.03 | $18.03 | 3,168,143 | — | — |
| 2008-10-06 | $20.55 | $20.55 | 2,399,672 | — | — |
| 2008-10-03 | $21.89 | $21.89 | 2,222,044 | — | — |
| 2008-10-02 | $22.29 | $22.29 | 1,694,484 | — | — |
| 2008-10-01 | $22.26 | $22.26 | 2,402,092 | — | — |
| 2008-09-30 | $24.22 | $24.22 | 1,243,275 | — | — |
| 2008-09-29 | $24.02 | $24.02 | 2,361,194 | — | — |
| 2008-09-26 | $24.98 | $24.98 | 1,150,710 | — | — |
| 2008-09-25 | $24.37 | $24.37 | 1,809,071 | — | — |
| 2008-09-24 | $24.21 | $24.21 | 1,602,403 | — | — |
| 2008-09-23 | $24.79 | $24.79 | 1,837,506 | — | — |
| 2008-09-22 | $25.35 | $25.35 | 1,360,524 | — | — |
| 2008-09-19 | $25.40 | $25.40 | 2,697,090 | — | — |
| 2008-09-18 | $26.24 | $26.24 | 1,861,585 | — | — |
| 2008-09-17 | $25.48 | $25.48 | 2,379,828 | — | — |
| 2008-09-16 | $26.61 | $26.61 | 2,107,941 | — | — |
| 2008-09-15 | $27.25 | $27.25 | 943,195 | — | — |
| 2008-09-12 | $28.61 | $28.61 | 863,698 | — | — |
| 2008-09-11 | $28.32 | $28.32 | 910,767 | — | — |
| 2008-09-10 | $28.73 | $28.73 | 667,557 | — | — |
| 2008-09-09 | $29.18 | $29.18 | 703,494 | — | — |
| 2008-09-08 | $29.29 | $29.29 | 876,161 | — | — |
| 2008-09-05 | $28.52 | $28.52 | 570,031 | — | — |
| 2008-09-04 | $28.81 | $28.81 | 763,631 | — | — |
| 2008-09-03 | $29.25 | $29.25 | 1,261,788 | — | — |
| 2008-09-02 | $28.71 | $28.71 | 672,034 | — | — |
| 2008-08-29 | $28.52 | $28.52 | 513,040 | — | — |
| 2008-08-28 | $28.80 | $28.80 | 438,988 | — | — |
| 2008-08-27 | $28.51 | $28.51 | 1,504,756 | — | — |
| 2008-08-26 | $27.88 | $27.88 | 614,075 | — | — |
| 2008-08-25 | $27.69 | $27.69 | 1,233,232 | — | — |
| 2008-08-22 | $28.59 | $28.59 | 839,619 | — | — |
| 2008-08-21 | $28.51 | $28.51 | 387,321 | — | — |
| 2008-08-20 | $28.48 | $28.48 | 495,979 | — | — |
| 2008-08-19 | $28.55 | $28.55 | 695,387 | — | — |
| 2008-08-18 | $28.55 | $28.55 | 774,884 | — | — |
| 2008-08-15 | $29.29 | $29.29 | 942,227 | — | — |
| 2008-08-14 | $28.88 | $28.88 | 1,571,185 | — | — |
| 2008-08-13 | $28.20 | $28.20 | 1,041,568 | — | — |
| 2008-08-12 | $28.33 | $28.33 | 970,057 | — | — |
| 2008-08-11 | $28.69 | $28.69 | 989,175 | — | — |
| 2008-08-08 | $28.64 | $28.64 | 1,429,615 | — | — |
| 2008-08-07 | $27.69 | $27.69 | 1,660,846 | — | — |
| 2008-08-06 | $27.48 | $27.48 | 1,313,818 | — | — |
| 2008-08-05 | $27.40 | $27.40 | 1,712,634 | — | — |
| 2008-08-04 | $27.13 | $27.13 | 1,615,471 | — | — |
| 2008-08-01 | $27.05 | $27.05 | 2,012,714 | — | — |
| 2008-07-31 | $27.26 | $27.26 | 3,048,474 | — | — |
| 2008-07-30 | $25.48 | $25.48 | 2,643,729 | — | — |
| 2008-07-29 | $25.86 | $25.86 | 3,829,771 | — | — |
| 2008-07-28 | $26.86 | $26.86 | 1,508,991 | — | — |
| 2008-07-25 | $28.68 | $28.68 | 1,273,525 | — | — |
| 2008-07-24 | $28.02 | $28.02 | 1,476,684 | — | — |
| 2008-07-23 | $28.64 | $28.64 | 1,940,961 | — | — |
| 2008-07-22 | $29.34 | $29.34 | 796,543 | — | — |
| 2008-07-21 | $29.23 | $29.23 | 1,036,486 | — | — |
| 2008-07-18 | $29.64 | $29.64 | 1,201,893 | — | — |
| 2008-07-17 | $30.19 | $30.19 | 1,513,952 | — | — |
| 2008-07-16 | $29.07 | $29.07 | 1,659,878 | — | — |
| 2008-07-15 | $28.21 | $28.21 | 758,428 | — | — |
| 2008-07-14 | $28.21 | $28.21 | 832,722 | — | — |
| 2008-07-11 | $28.80 | $28.80 | 1,208,790 | — | — |
| 2008-07-10 | $28.67 | $28.67 | 1,115,741 | — | — |
| 2008-07-09 | $28.91 | $28.91 | 1,540,330 | — | — |
| 2008-07-08 | $28.11 | $28.11 | 978,164 | — | — |
| 2008-07-07 | $27.40 | $27.40 | 1,217,986 | — | — |
| 2008-07-03 | $28.22 | $28.22 | 547,767 | — | — |
| 2008-07-02 | $28.68 | $28.68 | 1,631,685 | — | — |
| 2008-07-01 | $28.28 | $28.28 | 1,586,794 | — | — |
| 2008-06-30 | $27.26 | $27.26 | 870,958 | — | — |
| 2008-06-27 | $27.60 | $27.60 | 961,224 | — | — |
| 2008-06-26 | $27.84 | $27.84 | 1,106,424 | — | — |
| 2008-06-25 | $27.65 | $27.65 | 657,030 | — | — |
| 2008-06-24 | $27.29 | $27.29 | 1,150,226 | — | — |
| 2008-06-23 | $27.49 | $27.49 | 768,834 | — | — |
| 2008-06-20 | $27.54 | $27.54 | 854,260 | — | — |
| 2008-06-19 | $28.04 | $28.04 | 1,378,311 | — | — |
| 2008-06-18 | $27.83 | $27.83 | 835,626 | — | — |
| 2008-06-17 | $27.83 | $27.83 | 930,974 | — | — |
| 2008-06-16 | $28.31 | $28.31 | 939,807 | — | — |
| 2008-06-13 | $28.62 | $28.62 | 1,129,414 | — | — |
| 2008-06-12 | $28.93 | $28.93 | 2,518,615 | — | — |
| 2008-06-11 | $27.05 | $27.05 | 3,690,258 | — | — |
| 2008-06-10 | $28.61 | $28.61 | 1,233,837 | — | — |
| 2008-06-09 | $29.13 | $29.13 | 1,143,571 | — | — |
| 2008-06-06 | $29.11 | $29.11 | 2,366,034 | — | — |
| 2008-06-05 | $30.50 | $30.50 | 1,473,296 | — | — |
| 2008-06-04 | $29.74 | $29.74 | 913,187 | — | — |
| 2008-06-03 | $29.75 | $29.75 | 1,107,271 | — | — |
| 2008-06-02 | $29.77 | $29.77 | 816,266 | — | — |
| 2008-05-30 | $29.78 | $29.78 | 717,651 | — | — |
| 2008-05-29 | $29.71 | $29.71 | 886,567 | — | — |
| 2008-05-28 | $29.36 | $29.36 | 604,395 | — | — |
| 2008-05-27 | $29.50 | $29.50 | 505,538 | — | — |
| 2008-05-23 | $29.33 | $29.33 | 388,289 | — | — |
| 2008-05-22 | $29.49 | $29.49 | 1,560,658 | — | — |
| 2008-05-21 | $29.49 | $29.49 | 1,696,541 | — | — |
| 2008-05-20 | $30.38 | $30.38 | 1,222,826 | — | — |
| 2008-05-19 | $30.58 | $30.58 | 1,287,682 | — | — |
| 2008-05-16 | $30.85 | $30.85 | 733,865 | — | — |
| 2008-05-15 | $30.88 | $30.88 | 383,933 | — | — |
| 2008-05-14 | $30.76 | $30.76 | 707,487 | — | — |
| 2008-05-13 | $30.63 | $30.63 | 832,722 | — | — |
| 2008-05-12 | $30.83 | $30.83 | 733,986 | — | — |
| 2008-05-09 | $29.94 | $29.94 | 1,048,949 | — | — |
| 2008-05-08 | $29.21 | $29.21 | 549,098 | — | — |
| 2008-05-07 | $28.87 | $28.87 | 768,229 | — | — |
| 2008-05-06 | $29.08 | $29.08 | 1,579,655 | — | — |
| 2008-05-05 | $29.86 | $29.86 | 968,121 | — | — |
| 2008-05-02 | $29.86 | $29.86 | 892,496 | — | — |
| 2008-05-01 | $30.08 | $30.08 | 2,298,153 | — | — |
| 2008-04-30 | $31.02 | $31.02 | 2,843,258 | — | — |
| 2008-04-29 | $32.15 | $32.15 | 1,606,154 | — | — |
| 2008-04-28 | $32.37 | $32.37 | 1,156,639 | — | — |
| 2008-04-25 | $32.31 | $32.31 | 2,895,893 | — | — |
| 2008-04-24 | $30.46 | $30.46 | 606,573 | — | — |
| 2008-04-23 | $30.57 | $30.57 | 539,297 | — | — |
| 2008-04-22 | $29.72 | $29.72 | 356,950 | — | — |
| 2008-04-21 | $30.17 | $30.17 | 434,874 | — | — |
| 2008-04-18 | $30.13 | $30.13 | 619,762 | — | — |
| 2008-04-17 | $30.21 | $30.21 | 675,543 | — | — |
| 2008-04-16 | $30.58 | $30.58 | 749,958 | — | — |
| 2008-04-15 | $30.02 | $30.02 | 1,130,503 | — | — |
| 2008-04-14 | $29.67 | $29.67 | 1,058,266 | — | — |
| 2008-04-11 | $29.65 | $29.65 | 599,192 | — | — |
| 2008-04-10 | $30.35 | $30.35 | 804,166 | — | — |
| 2008-04-09 | $30.19 | $30.19 | 1,233,353 | — | — |
| 2008-04-08 | $30.94 | $30.94 | 1,747,119 | — | — |
| 2008-04-07 | $30.01 | $30.01 | 862,609 | — | — |
| 2008-04-04 | $30.11 | $30.11 | 789,767 | — | — |
| 2008-04-03 | $29.75 | $29.75 | 1,301,476 | — | — |
| 2008-04-02 | $29.51 | $29.51 | 1,562,715 | — | — |
| 2008-04-01 | $29.26 | $29.26 | 1,217,744 | — | — |
| 2008-03-31 | $27.74 | $27.74 | 1,454,420 | — | — |
| 2008-03-28 | $27.83 | $27.83 | 1,475,958 | — | — |
| 2008-03-27 | $27.43 | $27.43 | 2,441,901 | — | — |
| 2008-03-26 | $26.14 | $26.14 | 686,796 | — | — |
| 2008-03-25 | $26.23 | $26.23 | 808,280 | — | — |
| 2008-03-24 | $26.12 | $26.12 | 663,685 | — | — |
| 2008-03-20 | $26.12 | $26.12 | 1,382,062 | — | — |
| 2008-03-19 | $25.93 | $25.93 | 760,485 | — | — |
| 2008-03-18 | $25.78 | $25.78 | 1,094,082 | — | — |
| 2008-03-17 | $25.17 | $25.17 | 1,122,396 | — | — |
| 2008-03-14 | $26.38 | $26.38 | 1,521,212 | — | — |
| 2008-03-13 | $26.13 | $26.13 | 1,113,079 | — | — |
| 2008-03-12 | $26.62 | $26.62 | 1,556,786 | — | — |
| 2008-03-11 | $25.51 | $25.51 | 1,761,639 | — | — |
| 2008-03-10 | $25.75 | $25.75 | 714,505 | — | — |
| 2008-03-07 | $25.68 | $25.68 | 1,187,736 | — | — |
| 2008-03-06 | $26.31 | $26.31 | 967,637 | — | — |
| 2008-03-05 | $26.47 | $26.47 | 1,216,655 | — | — |
| 2008-03-04 | $26.60 | $26.60 | 2,725,767 | — | — |
| 2008-03-03 | $26.23 | $26.23 | 930,369 | — | — |
| 2008-02-29 | $25.68 | $25.68 | 1,137,642 | — | — |
| 2008-02-28 | $26.45 | $26.45 | 1,302,565 | — | — |
| 2008-02-27 | $26.68 | $26.68 | 1,114,652 | — | — |
| 2008-02-26 | $27.37 | $27.37 | 1,523,753 | — | — |
| 2008-02-25 | $27.23 | $27.23 | 2,138,191 | — | — |
| 2008-02-22 | $26.94 | $26.94 | 4,050,838 | — | — |
| 2008-02-21 | $25.83 | $25.83 | 1,491,809 | — | — |
| 2008-02-20 | $26.32 | $26.32 | 1,027,169 | — | — |
| 2008-02-19 | $26.33 | $26.33 | 858,979 | — | — |
| 2008-02-15 | $26.05 | $26.05 | 1,695,089 | — | — |
| 2008-02-14 | $25.12 | $25.12 | 1,994,201 | — | — |
| 2008-02-13 | $25.67 | $25.67 | 1,019,788 | — | — |
| 2008-02-12 | $25.56 | $25.56 | 1,209,153 | — | — |
| 2008-02-11 | $25.49 | $25.49 | 1,174,789 | — | — |
| 2008-02-08 | $25.66 | $25.66 | 1,789,711 | — | — |
| 2008-02-07 | $25.88 | $25.88 | 765,446 | — | — |
| 2008-02-06 | $26.12 | $26.12 | 699,138 | — | — |
| 2008-02-05 | $26.38 | $26.38 | 1,119,371 | — | — |
| 2008-02-04 | $26.53 | $26.53 | 1,171,159 | — | — |
| 2008-02-01 | $26.24 | $26.24 | 1,624,062 | — | — |
| 2008-01-31 | $26.50 | $26.50 | 1,401,785 | — | — |
| 2008-01-30 | $25.84 | $25.84 | 714,868 | — | — |
| 2008-01-29 | $26.65 | $26.65 | 860,673 | — | — |
| 2008-01-28 | $26.57 | $26.57 | 903,386 | — | — |
| 2008-01-25 | $26.44 | $26.44 | 1,291,433 | — | — |
| 2008-01-24 | $26.58 | $26.58 | 2,325,620 | — | — |
| 2008-01-23 | $27.00 | $27.00 | 2,834,546 | — | — |
| 2008-01-22 | $27.19 | $27.19 | 1,596,595 | — | — |
| 2008-01-18 | $27.86 | $27.86 | 1,378,553 | — | — |
| 2008-01-17 | $28.26 | $28.26 | 1,921,117 | — | — |
| 2008-01-16 | $29.24 | $29.24 | 1,209,395 | — | — |
| 2008-01-15 | $29.26 | $29.26 | 1,318,053 | — | — |
| 2008-01-14 | $29.45 | $29.45 | 1,673,067 | — | — |
| 2008-01-11 | $29.70 | $29.70 | 1,563,320 | — | — |
| 2008-01-10 | $29.13 | $29.13 | 1,886,390 | — | — |
| 2008-01-09 | $29.26 | $29.26 | 1,847,791 | — | — |
| 2008-01-08 | $29.23 | $29.23 | 1,309,704 | — | — |
| 2008-01-07 | $29.01 | $29.01 | 1,828,552 | — | — |
| 2008-01-04 | $28.36 | $28.36 | 2,382,369 | — | — |
| 2008-01-03 | $29.19 | $29.19 | 1,527,988 | — | — |
| 2008-01-02 | $29.96 | $29.96 | 1,975,083 | — | — |