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
- 2002-10-16 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 | $14.11 | $14.11 | 1,651,800 | — | — |
| 2008-12-30 | $13.04 | $13.04 | 1,445,000 | — | — |
| 2008-12-29 | $12.47 | $12.47 | 1,522,500 | — | — |
| 2008-12-26 | $13.00 | $13.00 | 730,800 | — | — |
| 2008-12-24 | $12.94 | $12.94 | 625,900 | — | — |
| 2008-12-23 | $12.58 | $12.58 | 2,499,400 | — | — |
| 2008-12-22 | $12.50 | $12.50 | 4,250,700 | — | — |
| 2008-12-19 | $13.49 | $13.49 | 3,288,700 | — | — |
| 2008-12-18 | $13.78 | $13.78 | 3,112,600 | — | — |
| 2008-12-17 | $14.66 | $14.66 | 4,600,600 | — | — |
| 2008-12-16 | $13.77 | $13.77 | 3,159,600 | — | — |
| 2008-12-15 | $12.61 | $12.61 | 2,285,900 | — | — |
| 2008-12-12 | $13.40 | $13.40 | 2,127,900 | — | — |
| 2008-12-11 | $13.19 | $13.19 | 3,466,600 | — | — |
| 2008-12-10 | $14.47 | $14.47 | 2,829,800 | — | — |
| 2008-12-09 | $14.62 | $14.62 | 4,001,200 | — | — |
| 2008-12-08 | $16.01 | $16.01 | 5,438,700 | — | — |
| 2008-12-05 | $15.72 | $15.72 | 5,290,200 | — | — |
| 2008-12-04 | $13.50 | $13.50 | 2,681,100 | — | — |
| 2008-12-03 | $12.97 | $12.97 | 2,687,500 | — | — |
| 2008-12-02 | $12.14 | $12.14 | 2,950,200 | — | — |
| 2008-12-01 | $11.45 | $11.45 | 2,824,700 | — | — |
| 2008-11-28 | $12.61 | $12.61 | 914,600 | — | — |
| 2008-11-26 | $12.54 | $12.54 | 4,082,600 | — | — |
| 2008-11-25 | $11.11 | $11.11 | 2,960,400 | — | — |
| 2008-11-24 | $10.87 | $10.87 | 2,851,800 | — | — |
| 2008-11-21 | $10.01 | $10.01 | 2,685,900 | — | — |
| 2008-11-20 | $9.63 | $9.63 | 4,804,900 | — | — |
| 2008-11-19 | $9.56 | $9.56 | 3,304,100 | — | — |
| 2008-11-18 | $10.24 | $10.24 | 4,067,200 | — | — |
| 2008-11-17 | $11.21 | $11.21 | 3,474,500 | — | — |
| 2008-11-14 | $12.01 | $12.01 | 1,848,900 | — | — |
| 2008-11-13 | $12.96 | $12.96 | 4,164,600 | — | — |
| 2008-11-12 | $11.32 | $11.32 | 3,091,500 | — | — |
| 2008-11-11 | $11.94 | $11.94 | 4,200,600 | — | — |
| 2008-11-10 | $14.18 | $14.18 | 2,729,300 | — | — |
| 2008-11-07 | $14.13 | $14.13 | 3,505,600 | — | — |
| 2008-11-06 | $14.50 | $14.50 | 2,043,000 | — | — |
| 2008-11-05 | $15.07 | $15.07 | 1,895,700 | — | — |
| 2008-11-04 | $16.36 | $16.36 | 2,359,900 | — | — |
| 2008-11-03 | $15.42 | $15.42 | 1,577,200 | — | — |
| 2008-10-31 | $15.32 | $15.32 | 3,296,300 | — | — |
| 2008-10-30 | $14.71 | $14.71 | 2,725,800 | — | — |
| 2008-10-29 | $14.31 | $14.31 | 3,739,000 | — | — |
| 2008-10-28 | $14.38 | $14.38 | 4,055,800 | — | — |
| 2008-10-27 | $13.14 | $13.14 | 4,237,700 | — | — |
| 2008-10-24 | $13.11 | $13.11 | 3,594,300 | — | — |
| 2008-10-23 | $13.75 | $13.75 | 4,351,400 | — | — |
| 2008-10-22 | $15.02 | $15.02 | 3,079,400 | — | — |
| 2008-10-21 | $16.00 | $16.00 | 1,642,600 | — | — |
| 2008-10-20 | $16.38 | $16.38 | 1,937,900 | — | — |
| 2008-10-17 | $16.47 | $16.47 | 3,962,300 | — | — |
| 2008-10-16 | $16.34 | $16.34 | 4,759,200 | — | — |
| 2008-10-15 | $16.24 | $16.24 | 4,397,900 | — | — |
| 2008-10-14 | $17.98 | $17.98 | 4,728,800 | — | — |
| 2008-10-13 | $18.80 | $18.80 | 4,965,200 | — | — |
| 2008-10-10 | $18.20 | $18.20 | 7,043,400 | — | — |
| 2008-10-09 | $16.49 | $16.49 | 5,438,400 | — | — |
| 2008-10-08 | $16.63 | $16.63 | 4,304,000 | — | — |
| 2008-10-07 | $16.11 | $16.11 | 3,599,800 | — | — |
| 2008-10-06 | $16.92 | $16.92 | 5,575,400 | — | — |
| 2008-10-03 | $16.79 | $16.79 | 5,148,800 | — | — |
| 2008-10-02 | $18.26 | $18.26 | 1,610,900 | — | — |
| 2008-10-01 | $19.28 | $19.28 | 1,593,700 | — | — |
| 2008-09-30 | $19.58 | $19.58 | 2,092,100 | — | — |
| 2008-09-29 | $19.28 | $19.28 | 2,425,300 | — | — |
| 2008-09-26 | $20.93 | $20.93 | 2,381,400 | — | — |
| 2008-09-25 | $21.14 | $21.14 | 1,901,900 | — | — |
| 2008-09-24 | $21.01 | $21.01 | 2,813,700 | — | — |
| 2008-09-23 | $21.13 | $21.13 | 1,269,900 | — | — |
| 2008-09-22 | $21.38 | $21.38 | 2,868,300 | — | — |
| 2008-09-19 | $23.37 | $23.37 | 3,971,600 | — | — |
| 2008-09-18 | $22.16 | $22.16 | 3,241,300 | — | — |
| 2008-09-17 | $21.85 | $21.85 | 3,507,500 | — | — |
| 2008-09-16 | $22.31 | $22.31 | 2,527,700 | — | — |
| 2008-09-15 | $21.66 | $21.66 | 2,003,100 | — | — |
| 2008-09-12 | $22.37 | $22.37 | 2,347,300 | — | — |
| 2008-09-11 | $22.51 | $22.51 | 2,957,000 | — | — |
| 2008-09-10 | $22.68 | $22.68 | 1,929,100 | — | — |
| 2008-09-09 | $22.85 | $22.85 | 4,124,700 | — | — |
| 2008-09-08 | $23.97 | $23.97 | 3,950,700 | — | — |
| 2008-09-05 | $22.19 | $22.19 | 3,008,400 | — | — |
| 2008-09-04 | $22.18 | $22.18 | 4,186,900 | — | — |
| 2008-09-03 | $23.73 | $23.73 | 2,451,700 | — | — |
| 2008-09-02 | $23.20 | $23.20 | 2,610,300 | — | — |
| 2008-08-29 | $22.89 | $22.89 | 1,710,100 | — | — |
| 2008-08-28 | $22.53 | $22.53 | 3,812,200 | — | — |
| 2008-08-27 | $22.63 | $22.63 | 4,564,100 | — | — |
| 2008-08-26 | $22.09 | $22.09 | 2,763,800 | — | — |
| 2008-08-25 | $22.12 | $22.12 | 3,688,300 | — | — |
| 2008-08-22 | $22.23 | $22.23 | 6,292,100 | — | — |
| 2008-08-21 | $20.92 | $20.92 | 10,197,900 | — | — |
| 2008-08-20 | $18.29 | $18.29 | 3,599,000 | — | — |
| 2008-08-19 | $18.28 | $18.28 | 4,032,900 | — | — |
| 2008-08-18 | $18.62 | $18.62 | 4,298,200 | — | — |
| 2008-08-15 | $18.81 | $18.81 | 2,661,400 | — | — |
| 2008-08-14 | $18.63 | $18.63 | 3,343,300 | — | — |
| 2008-08-13 | $18.36 | $18.36 | 2,442,600 | — | — |
| 2008-08-12 | $18.74 | $18.74 | 2,420,600 | — | — |
| 2008-08-11 | $18.93 | $18.93 | 4,480,100 | — | — |
| 2008-08-08 | $19.15 | $19.15 | 4,402,300 | — | — |
| 2008-08-07 | $18.25 | $18.25 | 3,090,500 | — | — |
| 2008-08-06 | $18.81 | $18.81 | 2,542,500 | — | — |
| 2008-08-05 | $19.46 | $19.46 | 2,941,900 | — | — |
| 2008-08-04 | $17.95 | $17.95 | 2,398,200 | — | — |
| 2008-08-01 | $17.49 | $17.49 | 1,977,300 | — | — |
| 2008-07-31 | $17.55 | $17.55 | 2,450,600 | — | — |
| 2008-07-30 | $17.98 | $17.98 | 1,993,200 | — | — |
| 2008-07-29 | $18.51 | $18.51 | 2,417,000 | — | — |
| 2008-07-28 | $17.49 | $17.49 | 2,625,700 | — | — |
| 2008-07-25 | $17.57 | $17.57 | 1,647,900 | — | — |
| 2008-07-24 | $17.97 | $17.97 | 2,746,200 | — | — |
| 2008-07-23 | $18.71 | $18.71 | 5,324,400 | — | — |
| 2008-07-22 | $17.27 | $17.27 | 4,109,400 | — | — |
| 2008-07-21 | $17.52 | $17.52 | 1,761,300 | — | — |
| 2008-07-18 | $17.73 | $17.73 | 2,714,100 | — | — |
| 2008-07-17 | $18.01 | $18.01 | 4,103,700 | — | — |
| 2008-07-16 | $16.55 | $16.55 | 5,628,600 | — | — |
| 2008-07-15 | $16.03 | $16.03 | 3,517,800 | — | — |
| 2008-07-14 | $15.65 | $15.65 | 2,731,600 | — | — |
| 2008-07-11 | $16.24 | $16.24 | 6,914,600 | — | — |
| 2008-07-10 | $16.73 | $16.73 | 4,136,600 | — | — |
| 2008-07-09 | $17.75 | $17.75 | 4,620,800 | — | — |
| 2008-07-08 | $17.90 | $17.90 | 5,419,500 | — | — |
| 2008-07-07 | $16.68 | $16.68 | 5,041,800 | — | — |
| 2008-07-03 | $17.06 | $17.06 | 3,839,300 | — | — |
| 2008-07-02 | $16.54 | $16.54 | 4,867,500 | — | — |
| 2008-07-01 | $17.99 | $17.99 | 2,808,900 | — | — |
| 2008-06-30 | $17.74 | $17.74 | 4,156,600 | — | — |
| 2008-06-27 | $18.05 | $18.05 | 2,709,800 | — | — |
| 2008-06-26 | $18.37 | $18.37 | 2,092,100 | — | — |
| 2008-06-25 | $19.34 | $19.34 | 3,223,000 | — | — |
| 2008-06-24 | $19.11 | $19.11 | 5,237,300 | — | — |
| 2008-06-23 | $19.65 | $19.65 | 3,434,200 | — | — |
| 2008-06-20 | $20.91 | $20.91 | 3,698,300 | — | — |
| 2008-06-19 | $21.53 | $21.53 | 2,559,600 | — | — |
| 2008-06-18 | $21.42 | $21.42 | 3,865,700 | — | — |
| 2008-06-17 | $21.88 | $21.88 | 1,551,100 | — | — |
| 2008-06-16 | $22.53 | $22.53 | 2,888,800 | — | — |
| 2008-06-13 | $22.45 | $22.45 | 2,746,800 | — | — |
| 2008-06-12 | $21.73 | $21.73 | 2,109,100 | — | — |
| 2008-06-11 | $21.69 | $21.69 | 3,778,700 | — | — |
| 2008-06-10 | $22.70 | $22.70 | 3,052,500 | — | — |
| 2008-06-09 | $22.32 | $22.32 | 2,079,400 | — | — |
| 2008-06-06 | $22.57 | $22.57 | 2,792,100 | — | — |
| 2008-06-05 | $23.58 | $23.58 | 3,328,800 | — | — |
| 2008-06-04 | $22.51 | $22.51 | 2,658,400 | — | — |
| 2008-06-03 | $22.80 | $22.80 | 2,640,000 | — | — |
| 2008-06-02 | $22.68 | $22.68 | 2,002,700 | — | — |
| 2008-05-30 | $23.15 | $23.15 | 2,810,900 | — | — |
| 2008-05-29 | $23.15 | $23.15 | 5,767,000 | — | — |
| 2008-05-28 | $22.30 | $22.30 | 3,199,000 | — | — |
| 2008-05-27 | $22.32 | $22.32 | 5,776,300 | — | — |
| 2008-05-23 | $22.49 | $22.49 | 7,127,700 | — | — |
| 2008-05-22 | $22.25 | $22.25 | 21,081,700 | — | — |
| 2008-05-21 | $26.54 | $26.54 | 2,338,300 | — | — |
| 2008-05-20 | $26.96 | $26.96 | 1,957,600 | — | — |
| 2008-05-19 | $27.72 | $27.72 | 2,947,800 | — | — |
| 2008-05-16 | $29.12 | $29.12 | 630,900 | — | — |
| 2008-05-15 | $29.48 | $29.48 | 906,600 | — | — |
| 2008-05-14 | $29.03 | $29.03 | 1,023,300 | — | — |
| 2008-05-13 | $28.68 | $28.68 | 2,424,000 | — | — |
| 2008-05-12 | $28.86 | $28.86 | 1,585,200 | — | — |
| 2008-05-09 | $27.94 | $27.94 | 1,737,100 | — | — |
| 2008-05-08 | $28.71 | $28.71 | 1,457,700 | — | — |
| 2008-05-07 | $28.73 | $28.73 | 1,954,300 | — | — |
| 2008-05-06 | $29.21 | $29.21 | 1,895,500 | — | — |
| 2008-05-05 | $29.52 | $29.52 | 2,557,400 | — | — |
| 2008-05-02 | $29.58 | $29.58 | 2,025,200 | — | — |
| 2008-05-01 | $29.47 | $29.47 | 1,823,500 | — | — |
| 2008-04-30 | $28.60 | $28.60 | 2,619,100 | — | — |
| 2008-04-29 | $27.91 | $27.91 | 1,396,700 | — | — |
| 2008-04-28 | $28.12 | $28.12 | 1,960,300 | — | — |
| 2008-04-25 | $28.08 | $28.08 | 1,301,300 | — | — |
| 2008-04-24 | $27.28 | $27.28 | 1,177,700 | — | — |
| 2008-04-23 | $26.19 | $26.19 | 749,000 | — | — |
| 2008-04-22 | $25.80 | $25.80 | 1,998,000 | — | — |
| 2008-04-21 | $26.53 | $26.53 | 1,586,800 | — | — |
| 2008-04-18 | $25.82 | $25.82 | 1,997,300 | — | — |
| 2008-04-17 | $25.01 | $25.01 | 756,300 | — | — |
| 2008-04-16 | $25.33 | $25.33 | 864,700 | — | — |
| 2008-04-15 | $25.13 | $25.13 | 690,200 | — | — |
| 2008-04-14 | $25.09 | $25.09 | 1,815,200 | — | — |
| 2008-04-11 | $25.07 | $25.07 | 693,600 | — | — |
| 2008-04-10 | $25.79 | $25.79 | 1,245,600 | — | — |
| 2008-04-09 | $24.64 | $24.64 | 1,611,800 | — | — |
| 2008-04-08 | $25.40 | $25.40 | 1,502,000 | — | — |
| 2008-04-07 | $26.10 | $26.10 | 1,163,900 | — | — |
| 2008-04-04 | $26.24 | $26.24 | 1,478,000 | — | — |
| 2008-04-03 | $26.40 | $26.40 | 2,415,300 | — | — |
| 2008-04-02 | $27.15 | $27.15 | 2,041,100 | — | — |
| 2008-04-01 | $27.94 | $27.94 | 2,270,300 | — | — |
| 2008-03-31 | $26.78 | $26.78 | 2,357,600 | — | — |
| 2008-03-28 | $26.18 | $26.18 | 2,029,800 | — | — |
| 2008-03-27 | $26.86 | $26.86 | 1,993,400 | — | — |
| 2008-03-26 | $27.87 | $27.87 | 1,831,800 | — | — |
| 2008-03-25 | $28.81 | $28.81 | 2,489,700 | — | — |
| 2008-03-24 | $28.82 | $28.82 | 2,063,300 | — | — |
| 2008-03-20 | $27.86 | $27.86 | 1,792,900 | — | — |
| 2008-03-19 | $26.81 | $26.81 | 1,918,000 | — | — |
| 2008-03-18 | $27.32 | $27.32 | 1,794,000 | — | — |
| 2008-03-17 | $26.81 | $26.81 | 2,959,800 | — | — |
| 2008-03-14 | $27.18 | $27.18 | 4,714,000 | — | — |
| 2008-03-13 | $26.01 | $26.01 | 3,503,300 | — | — |
| 2008-03-12 | $25.05 | $25.05 | 4,230,300 | — | — |
| 2008-03-11 | $25.36 | $25.36 | 6,797,900 | — | — |
| 2008-03-10 | $25.69 | $25.69 | 2,869,000 | — | — |
| 2008-03-07 | $26.59 | $26.59 | 2,112,800 | — | — |
| 2008-03-06 | $27.09 | $27.09 | 1,809,000 | — | — |
| 2008-03-05 | $27.80 | $27.80 | 2,387,300 | — | — |
| 2008-03-04 | $27.19 | $27.19 | 2,630,900 | — | — |
| 2008-03-03 | $27.80 | $27.80 | 2,651,400 | — | — |
| 2008-02-29 | $27.58 | $27.58 | 2,548,000 | — | — |
| 2008-02-28 | $29.27 | $29.27 | 834,100 | — | — |
| 2008-02-27 | $29.48 | $29.48 | 980,800 | — | — |
| 2008-02-26 | $29.84 | $29.84 | 2,525,600 | — | — |
| 2008-02-25 | $28.95 | $28.95 | 2,711,100 | — | — |
| 2008-02-22 | $29.49 | $29.49 | 1,193,900 | — | — |
| 2008-02-21 | $29.50 | $29.50 | 1,065,200 | — | — |
| 2008-02-20 | $30.55 | $30.55 | 853,400 | — | — |
| 2008-02-19 | $29.93 | $29.93 | 1,763,300 | — | — |
| 2008-02-15 | $30.33 | $30.33 | 2,082,600 | — | — |
| 2008-02-14 | $30.47 | $30.47 | 1,853,400 | — | — |
| 2008-02-13 | $32.18 | $32.18 | 1,648,000 | — | — |
| 2008-02-12 | $32.40 | $32.40 | 1,247,400 | — | — |
| 2008-02-11 | $33.40 | $33.40 | 1,192,000 | — | — |
| 2008-02-08 | $32.63 | $32.63 | 1,179,700 | — | — |
| 2008-02-07 | $32.50 | $32.50 | 2,886,200 | — | — |
| 2008-02-06 | $31.40 | $31.40 | 2,866,800 | — | — |
| 2008-02-05 | $30.45 | $30.45 | 1,125,100 | — | — |
| 2008-02-04 | $31.79 | $31.79 | 1,646,800 | — | — |
| 2008-02-01 | $32.93 | $32.93 | 1,926,200 | — | — |
| 2008-01-31 | $32.51 | $32.51 | 3,090,200 | — | — |
| 2008-01-30 | $31.88 | $31.88 | 2,585,400 | — | — |
| 2008-01-29 | $31.26 | $31.26 | 1,781,100 | — | — |
| 2008-01-28 | $30.71 | $30.71 | 2,509,500 | — | — |
| 2008-01-25 | $30.04 | $30.04 | 2,104,700 | — | — |
| 2008-01-24 | $30.89 | $30.89 | 3,509,500 | — | — |
| 2008-01-23 | $31.43 | $31.43 | 5,989,700 | — | — |
| 2008-01-22 | $28.17 | $28.17 | 3,889,500 | — | — |
| 2008-01-18 | $26.18 | $26.18 | 2,827,800 | — | — |
| 2008-01-17 | $26.55 | $26.55 | 3,695,700 | — | — |
| 2008-01-16 | $28.02 | $28.02 | 4,480,900 | — | — |
| 2008-01-15 | $26.29 | $26.29 | 8,706,300 | — | — |
| 2008-01-14 | $25.74 | $25.74 | 3,165,700 | — | — |
| 2008-01-11 | $26.11 | $26.11 | 2,664,300 | — | — |
| 2008-01-10 | $27.71 | $27.71 | 3,216,600 | — | — |
| 2008-01-09 | $27.49 | $27.49 | 2,639,900 | — | — |
| 2008-01-08 | $28.21 | $28.21 | 2,472,500 | — | — |
| 2008-01-07 | $27.72 | $27.72 | 3,587,100 | — | — |
| 2008-01-04 | $27.05 | $27.05 | 3,696,300 | — | — |
| 2008-01-03 | $28.78 | $28.78 | 1,621,400 | — | — |
| 2008-01-02 | $28.44 | $28.44 | 2,512,200 | — | — |