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
- 2000-02-23 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 | $17.76 | $37.96 | 2,181,660 | — | — |
| 2008-12-30 | $16.64 | $35.57 | 1,497,961 | — | — |
| 2008-12-29 | $15.86 | $33.89 | 1,487,569 | — | — |
| 2008-12-26 | $16.86 | $36.03 | 836,865 | — | — |
| 2008-12-24 | $16.63 | $35.55 | 496,327 | — | — |
| 2008-12-23 | $16.06 | $34.32 | 1,966,339 | — | — |
| 2008-12-22 | $15.51 | $33.15 | 2,876,054 | — | — |
| 2008-12-19 | $15.50 | $33.13 | 2,772,631 | — | — |
| 2008-12-18 | $14.03 | $30.00 | 3,599,809 | — | — |
| 2008-12-17 | $15.45 | $33.03 | 3,293,174 | — | — |
| 2008-12-16 | $14.85 | $31.73 | 5,136,920 | — | — |
| 2008-12-15 | $12.36 | $26.42 | 2,662,448 | — | — |
| 2008-12-12 | $13.06 | $27.92 | 4,833,514 | — | — |
| 2008-12-11 | $11.43 | $24.43 | 5,699,841 | — | — |
| 2008-12-10 | $13.79 | $29.47 | 3,061,810 | — | — |
| 2008-12-09 | $11.96 | $25.57 | 4,008,051 | — | — |
| 2008-12-08 | $13.16 | $28.13 | 3,941,053 | — | — |
| 2008-12-05 | $12.26 | $26.20 | 4,951,970 | — | — |
| 2008-12-04 | $11.37 | $24.30 | 4,987,386 | — | — |
| 2008-12-03 | $11.58 | $24.74 | 4,473,301 | — | — |
| 2008-12-02 | $11.78 | $25.19 | 4,876,699 | — | — |
| 2008-12-01 | $10.19 | $21.78 | 3,522,318 | — | — |
| 2008-11-28 | $13.81 | $29.51 | 1,836,077 | — | — |
| 2008-11-26 | $13.94 | $29.81 | 2,830,548 | — | — |
| 2008-11-25 | $13.88 | $29.66 | 3,132,541 | — | — |
| 2008-11-24 | $13.54 | $28.94 | 4,166,464 | — | — |
| 2008-11-21 | $11.89 | $25.42 | 4,679,742 | — | — |
| 2008-11-20 | $10.76 | $23.01 | 3,272,490 | — | — |
| 2008-11-19 | $12.20 | $26.08 | 2,462,767 | — | — |
| 2008-11-18 | $14.15 | $30.25 | 1,925,172 | — | — |
| 2008-11-17 | $14.29 | $30.55 | 1,460,628 | — | — |
| 2008-11-14 | $14.56 | $31.12 | 1,696,734 | — | — |
| 2008-11-13 | $16.10 | $34.40 | 2,743,572 | — | — |
| 2008-11-12 | $13.77 | $29.42 | 2,024,155 | — | — |
| 2008-11-11 | $14.62 | $31.25 | 1,602,897 | — | — |
| 2008-11-10 | $15.08 | $32.24 | 1,781,490 | — | — |
| 2008-11-07 | $16.41 | $35.08 | 1,439,036 | — | — |
| 2008-11-06 | $15.11 | $32.31 | 1,602,292 | — | — |
| 2008-11-05 | $16.24 | $34.72 | 2,919,441 | — | — |
| 2008-11-04 | $19.17 | $40.97 | 2,594,946 | — | — |
| 2008-11-03 | $18.54 | $39.64 | 2,453,686 | — | — |
| 2008-10-31 | $19.00 | $40.61 | 2,060,378 | — | — |
| 2008-10-30 | $17.71 | $37.86 | 1,605,521 | — | — |
| 2008-10-29 | $16.93 | $36.18 | 2,614,218 | — | — |
| 2008-10-28 | $16.21 | $34.66 | 3,141,925 | — | — |
| 2008-10-27 | $13.35 | $28.54 | 2,222,121 | — | — |
| 2008-10-24 | $14.76 | $31.54 | 1,468,499 | — | — |
| 2008-10-23 | $16.24 | $34.72 | 2,629,656 | — | — |
| 2008-10-22 | $16.08 | $34.36 | 2,372,462 | — | — |
| 2008-10-21 | $17.28 | $36.95 | 966,925 | — | — |
| 2008-10-20 | $17.92 | $38.30 | 1,009,101 | — | — |
| 2008-10-17 | $17.78 | $38.00 | 1,567,683 | — | — |
| 2008-10-16 | $18.02 | $38.51 | 2,750,029 | — | — |
| 2008-10-15 | $15.97 | $34.13 | 2,252,290 | — | — |
| 2008-10-14 | $19.01 | $39.89 | 2,129,192 | — | — |
| 2008-10-13 | $20.54 | $43.09 | 2,173,285 | — | — |
| 2008-10-10 | $18.82 | $39.49 | 4,889,109 | — | — |
| 2008-10-09 | $15.90 | $33.36 | 3,007,930 | — | — |
| 2008-10-08 | $18.25 | $38.29 | 2,235,238 | — | — |
| 2008-10-07 | $18.48 | $38.79 | 2,555,494 | — | — |
| 2008-10-06 | $20.12 | $42.22 | 2,220,305 | — | — |
| 2008-10-03 | $20.88 | $43.82 | 1,651,329 | — | — |
| 2008-10-02 | $21.87 | $45.90 | 1,631,553 | — | — |
| 2008-10-01 | $23.13 | $48.54 | 1,027,868 | — | — |
| 2008-09-30 | $23.62 | $49.56 | 1,548,411 | — | — |
| 2008-09-29 | $21.85 | $45.86 | 1,610,364 | — | — |
| 2008-09-26 | $23.60 | $49.52 | 1,148,343 | — | — |
| 2008-09-25 | $22.58 | $47.38 | 1,005,468 | — | — |
| 2008-09-24 | $21.40 | $44.90 | 814,767 | — | — |
| 2008-09-23 | $21.76 | $45.67 | 1,638,212 | — | — |
| 2008-09-22 | $21.89 | $45.94 | 1,723,574 | — | — |
| 2008-09-19 | $24.65 | $51.72 | 3,272,893 | — | — |
| 2008-09-18 | $23.90 | $50.16 | 3,607,175 | — | — |
| 2008-09-17 | $21.03 | $44.13 | 2,405,860 | — | — |
| 2008-09-16 | $22.36 | $46.92 | 2,357,024 | — | — |
| 2008-09-15 | $21.06 | $44.19 | 2,626,528 | — | — |
| 2008-09-12 | $22.01 | $46.19 | 1,256,508 | — | — |
| 2008-09-11 | $21.65 | $45.42 | 1,287,080 | — | — |
| 2008-09-10 | $21.66 | $45.44 | 1,568,793 | — | — |
| 2008-09-09 | $21.03 | $44.13 | 1,685,232 | — | — |
| 2008-09-08 | $21.95 | $46.07 | 2,222,928 | — | — |
| 2008-09-05 | $21.04 | $44.15 | 1,210,094 | — | — |
| 2008-09-04 | $21.26 | $44.61 | 1,564,555 | — | — |
| 2008-09-03 | $21.80 | $45.75 | 1,189,207 | — | — |
| 2008-09-02 | $21.50 | $45.11 | 814,465 | — | — |
| 2008-08-29 | $21.49 | $45.09 | 702,365 | — | — |
| 2008-08-28 | $21.87 | $45.90 | 907,495 | — | — |
| 2008-08-27 | $21.24 | $44.57 | 665,940 | — | — |
| 2008-08-26 | $21.15 | $44.38 | 669,976 | — | — |
| 2008-08-25 | $21.08 | $44.24 | 745,449 | — | — |
| 2008-08-22 | $21.67 | $45.46 | 1,330,770 | — | — |
| 2008-08-21 | $21.07 | $44.22 | 1,137,244 | — | — |
| 2008-08-20 | $21.43 | $44.96 | 1,274,367 | — | — |
| 2008-08-19 | $21.41 | $44.92 | 1,466,077 | — | — |
| 2008-08-18 | $22.03 | $46.23 | 1,338,338 | — | — |
| 2008-08-15 | $22.29 | $46.77 | 1,113,532 | — | — |
| 2008-08-14 | $22.52 | $47.25 | 1,488,174 | — | — |
| 2008-08-13 | $22.04 | $46.25 | 1,536,505 | — | — |
| 2008-08-12 | $21.75 | $45.65 | 1,937,583 | — | — |
| 2008-08-11 | $21.91 | $45.98 | 1,676,353 | — | — |
| 2008-08-08 | $21.19 | $44.47 | 1,742,442 | — | — |
| 2008-08-07 | $20.20 | $42.39 | 1,559,510 | — | — |
| 2008-08-06 | $21.39 | $44.88 | 1,330,770 | — | — |
| 2008-08-05 | $21.97 | $46.11 | 1,807,724 | — | — |
| 2008-08-04 | $20.88 | $43.82 | 1,093,252 | — | — |
| 2008-08-01 | $20.90 | $43.86 | 1,137,143 | — | — |
| 2008-07-31 | $20.86 | $43.78 | 2,891,289 | — | — |
| 2008-07-30 | $20.78 | $43.61 | 1,663,437 | — | — |
| 2008-07-29 | $21.25 | $44.59 | 1,753,037 | — | — |
| 2008-07-28 | $20.22 | $42.43 | 1,067,219 | — | — |
| 2008-07-25 | $20.51 | $43.03 | 1,274,468 | — | — |
| 2008-07-24 | $19.77 | $41.49 | 1,390,906 | — | — |
| 2008-07-23 | $21.00 | $44.07 | 1,983,896 | — | — |
| 2008-07-22 | $20.99 | $44.05 | 2,099,628 | — | — |
| 2008-07-21 | $20.64 | $43.32 | 1,392,924 | — | — |
| 2008-07-18 | $20.38 | $42.76 | 1,040,279 | — | — |
| 2008-07-17 | $20.36 | $42.72 | 1,345,300 | — | — |
| 2008-07-16 | $20.27 | $42.53 | 1,786,233 | — | — |
| 2008-07-15 | $19.27 | $39.70 | 1,647,293 | — | — |
| 2008-07-14 | $19.29 | $39.74 | 1,388,586 | — | — |
| 2008-07-11 | $20.19 | $41.60 | 1,281,329 | — | — |
| 2008-07-10 | $19.87 | $40.95 | 1,680,389 | — | — |
| 2008-07-09 | $19.34 | $39.85 | 2,094,280 | — | — |
| 2008-07-08 | $20.96 | $43.20 | 2,260,564 | — | — |
| 2008-07-07 | $19.52 | $40.23 | 1,687,048 | — | — |
| 2008-07-03 | $19.64 | $40.48 | 624,874 | — | — |
| 2008-07-02 | $19.54 | $40.27 | 1,016,668 | — | — |
| 2008-07-01 | $20.01 | $41.23 | 1,485,349 | — | — |
| 2008-06-30 | $19.36 | $39.89 | 1,201,013 | — | — |
| 2008-06-27 | $19.46 | $40.11 | 2,617,043 | — | — |
| 2008-06-26 | $19.78 | $40.76 | 2,099,628 | — | — |
| 2008-06-25 | $20.38 | $41.99 | 1,628,627 | — | — |
| 2008-06-24 | $20.21 | $41.64 | 1,183,355 | — | — |
| 2008-06-23 | $20.17 | $41.56 | 1,402,106 | — | — |
| 2008-06-20 | $20.74 | $42.75 | 3,454,715 | — | — |
| 2008-06-19 | $20.52 | $42.28 | 2,064,313 | — | — |
| 2008-06-18 | $20.13 | $41.48 | 1,619,849 | — | — |
| 2008-06-17 | $20.38 | $41.99 | 1,935,161 | — | — |
| 2008-06-16 | $21.06 | $43.40 | 2,348,750 | — | — |
| 2008-06-13 | $20.95 | $43.17 | 905,275 | — | — |
| 2008-06-12 | $20.63 | $42.52 | 2,069,156 | — | — |
| 2008-06-11 | $20.27 | $41.77 | 1,613,694 | — | — |
| 2008-06-10 | $20.67 | $42.60 | 1,722,565 | — | — |
| 2008-06-09 | $20.12 | $41.46 | 1,305,444 | — | — |
| 2008-06-06 | $20.59 | $42.44 | 1,691,588 | — | — |
| 2008-06-05 | $21.41 | $44.11 | 2,309,904 | — | — |
| 2008-06-04 | $21.49 | $44.28 | 14,802,333 | — | — |
| 2008-06-03 | $20.90 | $43.07 | 2,450,457 | — | — |
| 2008-06-02 | $21.71 | $44.75 | 979,739 | — | — |
| 2008-05-30 | $22.01 | $45.36 | 623,360 | — | — |
| 2008-05-29 | $22.20 | $45.75 | 819,207 | — | — |
| 2008-05-28 | $21.90 | $45.14 | 480,284 | — | — |
| 2008-05-27 | $22.01 | $45.36 | 514,085 | — | — |
| 2008-05-23 | $21.73 | $44.79 | 609,940 | — | — |
| 2008-05-22 | $21.63 | $44.56 | 784,497 | — | — |
| 2008-05-21 | $21.94 | $45.22 | 818,602 | — | — |
| 2008-05-20 | $22.63 | $46.63 | 734,552 | — | — |
| 2008-05-19 | $22.74 | $46.85 | 869,960 | — | — |
| 2008-05-16 | $22.76 | $46.89 | 790,955 | — | — |
| 2008-05-15 | $22.71 | $46.79 | 647,778 | — | — |
| 2008-05-14 | $22.50 | $46.36 | 652,318 | — | — |
| 2008-05-13 | $22.59 | $46.54 | 986,903 | — | — |
| 2008-05-12 | $22.61 | $46.59 | 833,030 | — | — |
| 2008-05-09 | $22.53 | $46.42 | 825,766 | — | — |
| 2008-05-08 | $22.55 | $46.46 | 1,169,229 | — | — |
| 2008-05-07 | $22.17 | $45.69 | 1,271,441 | — | — |
| 2008-05-06 | $23.27 | $47.95 | 954,514 | — | — |
| 2008-05-05 | $23.84 | $49.12 | 542,943 | — | — |
| 2008-05-02 | $23.93 | $49.32 | 578,661 | — | — |
| 2008-05-01 | $24.56 | $50.61 | 487,549 | — | — |
| 2008-04-30 | $23.74 | $48.91 | 749,990 | — | — |
| 2008-04-29 | $24.14 | $49.75 | 798,220 | — | — |
| 2008-04-28 | $24.69 | $50.87 | 472,616 | — | — |
| 2008-04-25 | $24.75 | $51.00 | 667,958 | — | — |
| 2008-04-24 | $24.79 | $51.08 | 748,375 | — | — |
| 2008-04-23 | $24.09 | $49.65 | 953,808 | — | — |
| 2008-04-22 | $23.30 | $48.01 | 1,204,241 | — | — |
| 2008-04-21 | $23.52 | $48.46 | 522,258 | — | — |
| 2008-04-18 | $23.92 | $49.30 | 582,294 | — | — |
| 2008-04-17 | $24.02 | $49.51 | 587,137 | — | — |
| 2008-04-16 | $24.06 | $49.59 | 1,024,942 | — | — |
| 2008-04-15 | $23.38 | $47.46 | 1,064,596 | — | — |
| 2008-04-14 | $22.97 | $46.64 | 873,491 | — | — |
| 2008-04-11 | $23.22 | $47.14 | 654,841 | — | — |
| 2008-04-10 | $23.74 | $48.19 | 840,295 | — | — |
| 2008-04-09 | $23.62 | $47.95 | 931,912 | — | — |
| 2008-04-08 | $24.00 | $48.73 | 1,343,383 | — | — |
| 2008-04-07 | $24.16 | $49.05 | 1,241,171 | — | — |
| 2008-04-04 | $24.37 | $49.48 | 801,550 | — | — |
| 2008-04-03 | $24.62 | $49.98 | 1,563,042 | — | — |
| 2008-04-02 | $24.28 | $49.29 | 1,269,423 | — | — |
| 2008-04-01 | $24.45 | $49.64 | 1,350,950 | — | — |
| 2008-03-31 | $23.49 | $47.68 | 1,195,060 | — | — |
| 2008-03-28 | $23.47 | $47.64 | 1,113,432 | — | — |
| 2008-03-27 | $23.21 | $47.12 | 1,135,630 | — | — |
| 2008-03-26 | $24.00 | $48.73 | 1,193,243 | — | — |
| 2008-03-25 | $24.58 | $49.90 | 1,468,499 | — | — |
| 2008-03-24 | $24.68 | $50.10 | 1,837,288 | — | — |
| 2008-03-20 | $23.99 | $48.71 | 2,413,629 | — | — |
| 2008-03-19 | $22.78 | $46.24 | 1,440,549 | — | — |
| 2008-03-18 | $23.55 | $47.81 | 2,208,600 | — | — |
| 2008-03-17 | $22.21 | $45.09 | 2,422,609 | — | — |
| 2008-03-14 | $22.74 | $46.16 | 1,835,068 | — | — |
| 2008-03-13 | $22.78 | $46.26 | 1,783,609 | — | — |
| 2008-03-12 | $21.86 | $44.39 | 1,216,349 | — | — |
| 2008-03-11 | $22.67 | $46.01 | 2,268,837 | — | — |
| 2008-03-10 | $21.18 | $43.00 | 1,246,821 | — | — |
| 2008-03-07 | $21.11 | $42.86 | 1,235,420 | — | — |
| 2008-03-06 | $20.28 | $41.17 | 1,192,941 | — | — |
| 2008-03-05 | $21.35 | $43.34 | 919,603 | — | — |
| 2008-03-04 | $21.27 | $43.18 | 1,156,718 | — | — |
| 2008-03-03 | $21.32 | $43.28 | 1,169,734 | — | — |
| 2008-02-29 | $21.08 | $42.80 | 2,366,004 | — | — |
| 2008-02-28 | $21.30 | $43.24 | 781,269 | — | — |
| 2008-02-27 | $21.54 | $43.72 | 896,597 | — | — |
| 2008-02-26 | $21.69 | $44.04 | 1,319,671 | — | — |
| 2008-02-25 | $21.87 | $44.41 | 2,071,073 | — | — |
| 2008-02-22 | $21.73 | $44.12 | 2,409,795 | — | — |
| 2008-02-21 | $21.46 | $43.56 | 4,554,525 | — | — |
| 2008-02-20 | $21.66 | $43.96 | 569,681 | — | — |
| 2008-02-19 | $21.12 | $42.88 | 742,927 | — | — |
| 2008-02-15 | $21.01 | $42.65 | 1,144,206 | — | — |
| 2008-02-14 | $20.51 | $41.63 | 697,219 | — | — |
| 2008-02-13 | $21.25 | $43.14 | 425,899 | — | — |
| 2008-02-12 | $21.02 | $42.67 | 460,205 | — | — |
| 2008-02-11 | $20.53 | $41.67 | 429,632 | — | — |
| 2008-02-08 | $21.02 | $42.67 | 608,528 | — | — |
| 2008-02-07 | $21.67 | $44.00 | 658,776 | — | — |
| 2008-02-06 | $20.88 | $42.39 | 580,377 | — | — |
| 2008-02-05 | $21.24 | $43.12 | 576,543 | — | — |
| 2008-02-04 | $22.39 | $45.45 | 512,875 | — | — |
| 2008-02-01 | $22.45 | $45.57 | 756,750 | — | — |
| 2008-01-31 | $22.19 | $45.05 | 737,478 | — | — |
| 2008-01-30 | $21.53 | $43.70 | 785,002 | — | — |
| 2008-01-29 | $22.12 | $44.91 | 828,086 | — | — |
| 2008-01-28 | $22.17 | $45.01 | 748,880 | — | — |
| 2008-01-25 | $20.92 | $42.47 | 758,364 | — | — |
| 2008-01-24 | $21.35 | $43.34 | 782,076 | — | — |
| 2008-01-23 | $22.03 | $44.73 | 1,283,145 | — | — |
| 2008-01-22 | $20.06 | $40.72 | 897,102 | — | — |
| 2008-01-18 | $19.59 | $39.78 | 1,002,441 | — | — |
| 2008-01-17 | $19.96 | $40.52 | 899,927 | — | — |
| 2008-01-16 | $20.84 | $41.61 | 1,152,480 | — | — |
| 2008-01-15 | $20.55 | $41.01 | 908,100 | — | — |
| 2008-01-14 | $21.17 | $42.26 | 540,723 | — | — |
| 2008-01-11 | $20.83 | $41.59 | 708,822 | — | — |
| 2008-01-10 | $21.14 | $42.20 | 1,144,105 | — | — |
| 2008-01-09 | $20.79 | $41.51 | 1,169,431 | — | — |
| 2008-01-08 | $20.40 | $40.72 | 1,203,031 | — | — |
| 2008-01-07 | $21.66 | $43.23 | 867,135 | — | — |
| 2008-01-04 | $21.23 | $42.38 | 683,900 | — | — |
| 2008-01-03 | $22.16 | $44.24 | 759,878 | — | — |
| 2008-01-02 | $22.80 | $45.53 | 838,983 | — | — |