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
- 2006-09-15 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 | $13.73 | $13.73 | 1,996,400 | — | — |
| 2008-12-30 | $13.45 | $13.45 | 1,100,800 | — | — |
| 2008-12-29 | $12.84 | $12.84 | 1,358,800 | — | — |
| 2008-12-26 | $12.92 | $12.92 | 1,334,000 | — | — |
| 2008-12-24 | $12.70 | $12.70 | 890,800 | — | — |
| 2008-12-23 | $12.51 | $12.51 | 1,778,800 | — | — |
| 2008-12-22 | $12.39 | $12.39 | 1,894,400 | — | — |
| 2008-12-19 | $13.17 | $13.17 | 1,476,400 | — | — |
| 2008-12-18 | $13.25 | $13.25 | 1,522,800 | — | — |
| 2008-12-17 | $13.53 | $13.53 | 2,303,200 | — | — |
| 2008-12-16 | $13.25 | $13.25 | 1,682,400 | — | — |
| 2008-12-15 | $12.63 | $12.63 | 2,034,800 | — | — |
| 2008-12-12 | $13.15 | $13.15 | 1,391,200 | — | — |
| 2008-12-11 | $13.20 | $13.20 | 1,532,000 | — | — |
| 2008-12-10 | $13.81 | $13.81 | 2,601,600 | — | — |
| 2008-12-09 | $12.82 | $12.82 | 2,230,000 | — | — |
| 2008-12-08 | $13.16 | $13.16 | 3,286,000 | — | — |
| 2008-12-05 | $12.44 | $12.44 | 2,444,000 | — | — |
| 2008-12-04 | $12.03 | $12.03 | 2,228,400 | — | — |
| 2008-12-03 | $11.89 | $11.89 | 3,352,000 | — | — |
| 2008-12-02 | $11.56 | $11.56 | 2,975,600 | — | — |
| 2008-12-01 | $11.89 | $11.89 | 2,574,400 | — | — |
| 2008-11-28 | $12.90 | $12.90 | 824,800 | — | — |
| 2008-11-26 | $12.77 | $12.77 | 5,160,800 | — | — |
| 2008-11-25 | $12.09 | $12.09 | 3,326,000 | — | — |
| 2008-11-24 | $11.01 | $11.01 | 5,470,000 | — | — |
| 2008-11-21 | $9.99 | $9.99 | 7,026,000 | — | — |
| 2008-11-20 | $9.93 | $9.93 | 5,070,800 | — | — |
| 2008-11-19 | $11.51 | $11.51 | 2,549,200 | — | — |
| 2008-11-18 | $12.38 | $12.38 | 5,581,200 | — | — |
| 2008-11-17 | $13.48 | $13.48 | 1,899,200 | — | — |
| 2008-11-14 | $13.71 | $13.71 | 1,777,200 | — | — |
| 2008-11-13 | $13.68 | $13.68 | 2,547,600 | — | — |
| 2008-11-12 | $13.36 | $13.36 | 2,380,800 | — | — |
| 2008-11-11 | $13.96 | $13.96 | 2,848,000 | — | — |
| 2008-11-10 | $14.35 | $14.35 | 3,664,000 | — | — |
| 2008-11-07 | $13.75 | $13.75 | 2,288,400 | — | — |
| 2008-11-06 | $13.51 | $13.51 | 2,263,200 | — | — |
| 2008-11-05 | $13.92 | $13.92 | 3,204,400 | — | — |
| 2008-11-04 | $14.93 | $14.93 | 5,148,400 | — | — |
| 2008-11-03 | $15.88 | $15.88 | 1,692,000 | — | — |
| 2008-10-31 | $15.99 | $15.99 | 3,533,600 | — | — |
| 2008-10-30 | $15.19 | $15.19 | 4,944,400 | — | — |
| 2008-10-29 | $14.22 | $14.22 | 7,340,000 | — | — |
| 2008-10-28 | $12.65 | $12.65 | 4,902,400 | — | — |
| 2008-10-27 | $11.46 | $11.46 | 4,021,200 | — | — |
| 2008-10-24 | $12.84 | $12.84 | 4,934,800 | — | — |
| 2008-10-23 | $13.93 | $13.93 | 6,014,000 | — | — |
| 2008-10-22 | $14.85 | $14.85 | 3,885,600 | — | — |
| 2008-10-21 | $15.64 | $15.64 | 2,812,000 | — | — |
| 2008-10-20 | $14.96 | $14.96 | 4,988,800 | — | — |
| 2008-10-17 | $14.43 | $14.43 | 2,194,000 | — | — |
| 2008-10-16 | $14.49 | $14.49 | 2,866,000 | — | — |
| 2008-10-15 | $14.28 | $14.28 | 2,176,000 | — | — |
| 2008-10-14 | $15.14 | $15.13 | 2,649,600 | — | — |
| 2008-10-13 | $15.28 | $15.28 | 842,000 | — | — |
| 2008-10-10 | $13.23 | $13.23 | 4,604,000 | — | — |
| 2008-10-09 | $13.75 | $13.75 | 2,256,000 | — | — |
| 2008-10-08 | $13.75 | $13.75 | 4,580,400 | — | — |
| 2008-10-07 | $13.78 | $13.77 | 2,006,400 | — | — |
| 2008-10-06 | $14.90 | $14.90 | 3,625,600 | — | — |
| 2008-10-03 | $14.80 | $14.80 | 1,984,800 | — | — |
| 2008-10-02 | $15.08 | $15.08 | 2,063,600 | — | — |
| 2008-10-01 | $15.95 | $15.95 | 2,154,000 | — | — |
| 2008-09-30 | $16.06 | $16.06 | 2,060,000 | — | — |
| 2008-09-29 | $15.13 | $15.13 | 3,788,400 | — | — |
| 2008-09-26 | $16.57 | $16.57 | 2,164,800 | — | — |
| 2008-09-25 | $17.08 | $17.08 | 1,082,000 | — | — |
| 2008-09-24 | $17.01 | $17.01 | 1,244,400 | — | — |
| 2008-09-23 | $16.89 | $16.89 | 1,090,000 | — | — |
| 2008-09-22 | $17.26 | $17.26 | 962,800 | — | — |
| 2008-09-19 | $18.24 | $18.23 | 3,826,400 | — | — |
| 2008-09-18 | $16.25 | $16.25 | 3,341,200 | — | — |
| 2008-09-17 | $16.72 | $16.72 | 3,963,200 | — | — |
| 2008-09-16 | $17.81 | $17.81 | 3,314,400 | — | — |
| 2008-09-15 | $16.82 | $16.82 | 2,935,200 | — | — |
| 2008-09-12 | $17.09 | $17.09 | 1,714,800 | — | — |
| 2008-09-11 | $16.17 | $16.17 | 1,338,400 | — | — |
| 2008-09-10 | $16.33 | $16.33 | 2,095,600 | — | — |
| 2008-09-09 | $16.07 | $16.07 | 2,452,400 | — | — |
| 2008-09-08 | $17.22 | $17.22 | 2,484,400 | — | — |
| 2008-09-05 | $16.89 | $16.89 | 3,734,000 | — | — |
| 2008-09-04 | $17.27 | $17.27 | 5,111,600 | — | — |
| 2008-09-03 | $17.71 | $17.71 | 2,490,400 | — | — |
| 2008-09-02 | $18.78 | $18.78 | 1,381,600 | — | — |
| 2008-08-29 | $18.53 | $18.53 | 1,468,800 | — | — |
| 2008-08-28 | $18.38 | $18.38 | 905,600 | — | — |
| 2008-08-27 | $18.38 | $18.38 | 2,108,800 | — | — |
| 2008-08-26 | $18.83 | $18.83 | 1,076,000 | — | — |
| 2008-08-25 | $18.78 | $18.78 | 2,810,400 | — | — |
| 2008-08-22 | $19.46 | $19.46 | 2,704,000 | — | — |
| 2008-08-21 | $18.72 | $18.72 | 1,074,400 | — | — |
| 2008-08-20 | $18.39 | $18.39 | 1,232,400 | — | — |
| 2008-08-19 | $17.95 | $17.95 | 758,800 | — | — |
| 2008-08-18 | $18.18 | $18.18 | 1,980,400 | — | — |
| 2008-08-15 | $18.48 | $18.48 | 2,023,600 | — | — |
| 2008-08-14 | $18.18 | $18.18 | 1,238,000 | — | — |
| 2008-08-13 | $17.36 | $17.36 | 1,159,600 | — | — |
| 2008-08-12 | $17.53 | $17.53 | 849,200 | — | — |
| 2008-08-11 | $18.19 | $18.19 | 834,800 | — | — |
| 2008-08-08 | $18.57 | $18.57 | 940,800 | — | — |
| 2008-08-07 | $18.44 | $18.44 | 1,376,000 | — | — |
| 2008-08-06 | $18.48 | $18.48 | 2,026,800 | — | — |
| 2008-08-05 | $17.08 | $17.08 | 953,200 | — | — |
| 2008-08-04 | $17.18 | $17.19 | 1,040,800 | — | — |
| 2008-08-01 | $17.57 | $17.57 | 1,836,400 | — | — |
| 2008-07-31 | $17.50 | $17.50 | 3,532,400 | — | — |
| 2008-07-30 | $18.57 | $18.57 | 1,177,600 | — | — |
| 2008-07-29 | $18.62 | $18.62 | 2,693,200 | — | — |
| 2008-07-28 | $18.10 | $18.10 | 936,000 | — | — |
| 2008-07-25 | $18.58 | $18.58 | 1,547,600 | — | — |
| 2008-07-24 | $18.76 | $18.76 | 2,179,200 | — | — |
| 2008-07-23 | $18.95 | $18.95 | 2,977,200 | — | — |
| 2008-07-22 | $18.50 | $18.49 | 3,604,000 | — | — |
| 2008-07-21 | $18.63 | $18.63 | 1,712,400 | — | — |
| 2008-07-18 | $18.49 | $18.49 | 1,897,200 | — | — |
| 2008-07-17 | $18.24 | $18.24 | 5,401,600 | — | — |
| 2008-07-16 | $17.11 | $17.11 | 3,070,800 | — | — |
| 2008-07-15 | $15.68 | $15.68 | 2,243,200 | — | — |
| 2008-07-14 | $15.89 | $15.89 | 1,966,000 | — | — |
| 2008-07-11 | $15.80 | $15.80 | 2,999,600 | — | — |
| 2008-07-10 | $15.49 | $15.49 | 2,255,600 | — | — |
| 2008-07-09 | $16.09 | $16.09 | 2,305,200 | — | — |
| 2008-07-08 | $15.98 | $15.98 | 3,250,000 | — | — |
| 2008-07-07 | $15.44 | $15.44 | 4,868,000 | — | — |
| 2008-07-03 | $14.39 | $14.39 | 2,922,000 | — | — |
| 2008-07-02 | $13.68 | $13.68 | 3,675,200 | — | — |
| 2008-07-01 | $13.75 | $13.75 | 5,258,000 | — | — |
| 2008-06-30 | $14.61 | $14.60 | 2,382,000 | — | — |
| 2008-06-27 | $14.74 | $14.74 | 3,407,600 | — | — |
| 2008-06-26 | $15.06 | $15.06 | 1,696,800 | — | — |
| 2008-06-25 | $15.46 | $15.46 | 1,888,400 | — | — |
| 2008-06-24 | $15.06 | $15.06 | 3,780,000 | — | — |
| 2008-06-23 | $15.28 | $15.28 | 5,650,400 | — | — |
| 2008-06-20 | $16.20 | $16.20 | 1,513,200 | — | — |
| 2008-06-19 | $16.13 | $16.13 | 1,545,600 | — | — |
| 2008-06-18 | $15.84 | $15.84 | 920,400 | — | — |
| 2008-06-17 | $16.08 | $16.08 | 1,337,600 | — | — |
| 2008-06-16 | $15.90 | $15.90 | 2,360,400 | — | — |
| 2008-06-13 | $16.30 | $16.30 | 1,626,000 | — | — |
| 2008-06-12 | $15.57 | $15.57 | 2,330,400 | — | — |
| 2008-06-11 | $15.60 | $15.60 | 2,826,000 | — | — |
| 2008-06-10 | $15.64 | $15.64 | 2,713,600 | — | — |
| 2008-06-09 | $16.56 | $16.56 | 1,256,000 | — | — |
| 2008-06-06 | $16.32 | $16.32 | 2,439,600 | — | — |
| 2008-06-05 | $17.23 | $17.23 | 1,135,600 | — | — |
| 2008-06-04 | $17.39 | $17.39 | 964,800 | — | — |
| 2008-06-03 | $17.07 | $17.07 | 3,209,600 | — | — |
| 2008-06-02 | $17.67 | $17.67 | 6,136,800 | — | — |
| 2008-05-30 | $16.44 | $16.44 | 12,211,200 | — | — |
| 2008-05-29 | $17.39 | $17.39 | 7,114,400 | — | — |
| 2008-05-28 | $18.98 | $18.98 | 636,000 | — | — |
| 2008-05-27 | $19.08 | $19.08 | 1,255,600 | — | — |
| 2008-05-23 | $18.80 | $18.80 | 996,400 | — | — |
| 2008-05-22 | $18.89 | $18.89 | 797,200 | — | — |
| 2008-05-21 | $19.06 | $19.06 | 1,830,800 | — | — |
| 2008-05-20 | $19.01 | $19.01 | 3,076,800 | — | — |
| 2008-05-19 | $19.90 | $19.90 | 1,758,400 | — | — |
| 2008-05-16 | $20.02 | $20.02 | 2,364,400 | — | — |
| 2008-05-15 | $19.42 | $19.42 | 1,273,200 | — | — |
| 2008-05-14 | $19.50 | $19.51 | 3,816,000 | — | — |
| 2008-05-13 | $18.20 | $18.20 | 2,758,800 | — | — |
| 2008-05-12 | $17.63 | $17.63 | 2,438,000 | — | — |
| 2008-05-09 | $18.01 | $18.02 | 2,718,400 | — | — |
| 2008-05-08 | $18.76 | $18.76 | 1,689,200 | — | — |
| 2008-05-07 | $18.42 | $18.42 | 2,028,400 | — | — |
| 2008-05-06 | $18.60 | $18.60 | 2,655,600 | — | — |
| 2008-05-05 | $19.12 | $19.12 | 1,192,400 | — | — |
| 2008-05-02 | $18.93 | $18.93 | 1,276,000 | — | — |
| 2008-05-01 | $19.01 | $19.01 | 2,167,600 | — | — |
| 2008-04-30 | $18.76 | $18.77 | 1,908,800 | — | — |
| 2008-04-29 | $18.66 | $18.66 | 1,378,400 | — | — |
| 2008-04-28 | $18.33 | $18.33 | 2,577,200 | — | — |
| 2008-04-25 | $18.50 | $18.50 | 1,607,600 | — | — |
| 2008-04-24 | $18.39 | $18.39 | 1,833,600 | — | — |
| 2008-04-23 | $18.05 | $18.04 | 1,598,000 | — | — |
| 2008-04-22 | $17.78 | $17.78 | 2,055,600 | — | — |
| 2008-04-21 | $17.56 | $17.56 | 1,801,600 | — | — |
| 2008-04-18 | $17.38 | $17.37 | 2,618,000 | — | — |
| 2008-04-17 | $17.45 | $17.45 | 3,378,000 | — | — |
| 2008-04-16 | $16.92 | $16.93 | 6,519,200 | — | — |
| 2008-04-15 | $16.08 | $16.08 | 2,129,600 | — | — |
| 2008-04-14 | $15.91 | $15.91 | 2,494,800 | — | — |
| 2008-04-11 | $16.40 | $16.40 | 2,295,200 | — | — |
| 2008-04-10 | $17.32 | $17.32 | 2,119,200 | — | — |
| 2008-04-09 | $16.99 | $16.99 | 2,056,000 | — | — |
| 2008-04-08 | $17.63 | $17.63 | 1,658,400 | — | — |
| 2008-04-07 | $17.61 | $17.61 | 1,572,800 | — | — |
| 2008-04-04 | $18.07 | $18.07 | 3,898,000 | — | — |
| 2008-04-03 | $17.06 | $17.06 | 3,264,800 | — | — |
| 2008-04-02 | $16.92 | $16.93 | 2,079,600 | — | — |
| 2008-04-01 | $17.57 | $17.57 | 3,326,400 | — | — |
| 2008-03-31 | $16.22 | $16.22 | 1,626,800 | — | — |
| 2008-03-28 | $16.28 | $16.28 | 2,124,800 | — | — |
| 2008-03-27 | $16.39 | $16.39 | 1,606,400 | — | — |
| 2008-03-26 | $16.79 | $16.79 | 1,224,800 | — | — |
| 2008-03-25 | $16.66 | $16.66 | 3,500,800 | — | — |
| 2008-03-24 | $16.47 | $16.47 | 2,955,200 | — | — |
| 2008-03-20 | $15.45 | $15.45 | 4,477,600 | — | — |
| 2008-03-19 | $15.31 | $15.31 | 3,136,000 | — | — |
| 2008-03-18 | $16.00 | $16.00 | 2,998,000 | — | — |
| 2008-03-17 | $15.18 | $15.18 | 4,511,200 | — | — |
| 2008-03-14 | $15.54 | $15.54 | 1,792,000 | — | — |
| 2008-03-13 | $15.42 | $15.42 | 2,222,400 | — | — |
| 2008-03-12 | $15.50 | $15.50 | 2,426,000 | — | — |
| 2008-03-11 | $15.90 | $15.90 | 2,351,200 | — | — |
| 2008-03-10 | $14.00 | $14.00 | 2,550,800 | — | — |
| 2008-03-07 | $14.23 | $14.23 | 1,877,600 | — | — |
| 2008-03-06 | $14.94 | $14.94 | 1,717,600 | — | — |
| 2008-03-05 | $15.31 | $15.31 | 2,326,000 | — | — |
| 2008-03-04 | $15.58 | $15.58 | 2,114,000 | — | — |
| 2008-03-03 | $16.02 | $16.02 | 3,638,400 | — | — |
| 2008-02-29 | $15.59 | $15.59 | 1,858,800 | — | — |
| 2008-02-28 | $15.53 | $15.53 | 2,470,000 | — | — |
| 2008-02-27 | $15.52 | $15.52 | 2,125,600 | — | — |
| 2008-02-26 | $15.14 | $15.13 | 3,313,600 | — | — |
| 2008-02-25 | $14.32 | $14.32 | 2,087,600 | — | — |
| 2008-02-22 | $14.60 | $14.60 | 2,732,000 | — | — |
| 2008-02-21 | $14.58 | $14.58 | 1,244,800 | — | — |
| 2008-02-20 | $14.56 | $14.56 | 1,443,600 | — | — |
| 2008-02-19 | $14.18 | $14.18 | 1,786,400 | — | — |
| 2008-02-15 | $14.04 | $14.03 | 2,784,400 | — | — |
| 2008-02-14 | $14.74 | $14.74 | 6,644,800 | — | — |
| 2008-02-13 | $13.55 | $13.55 | 2,480,800 | — | — |
| 2008-02-12 | $13.33 | $13.33 | 3,288,000 | — | — |
| 2008-02-11 | $13.54 | $13.54 | 1,656,800 | — | — |
| 2008-02-08 | $13.54 | $13.54 | 1,758,800 | — | — |
| 2008-02-07 | $13.84 | $13.84 | 2,368,000 | — | — |
| 2008-02-06 | $13.45 | $13.45 | 2,292,000 | — | — |
| 2008-02-05 | $14.01 | $14.01 | 3,330,800 | — | — |
| 2008-02-04 | $15.34 | $15.34 | 4,056,000 | — | — |
| 2008-02-01 | $14.57 | $14.57 | 3,005,200 | — | — |
| 2008-01-31 | $14.18 | $14.18 | 7,404,400 | — | — |
| 2008-01-30 | $13.06 | $13.06 | 4,986,800 | — | — |
| 2008-01-29 | $13.79 | $13.79 | 1,539,600 | — | — |
| 2008-01-28 | $14.11 | $14.11 | 2,378,800 | — | — |
| 2008-01-25 | $14.69 | $14.69 | 5,120,000 | — | — |
| 2008-01-24 | $14.49 | $14.49 | 6,280,800 | — | — |
| 2008-01-23 | $12.75 | $12.75 | 10,568,400 | — | — |
| 2008-01-22 | $13.10 | $13.10 | 8,704,400 | — | — |
| 2008-01-18 | $14.74 | $14.74 | 4,115,200 | — | — |
| 2008-01-17 | $15.04 | $15.04 | 5,325,200 | — | — |
| 2008-01-16 | $16.02 | $16.02 | 11,155,600 | — | — |
| 2008-01-15 | $15.81 | $15.81 | 8,192,800 | — | — |
| 2008-01-14 | $20.23 | $20.23 | 3,434,000 | — | — |
| 2008-01-11 | $19.90 | $19.90 | 1,833,200 | — | — |
| 2008-01-10 | $20.88 | $20.88 | 1,587,200 | — | — |
| 2008-01-09 | $20.41 | $20.40 | 2,702,000 | — | — |
| 2008-01-08 | $20.70 | $20.70 | 2,438,400 | — | — |
| 2008-01-07 | $21.46 | $21.46 | 3,081,200 | — | — |
| 2008-01-04 | $20.46 | $20.45 | 3,484,000 | — | — |
| 2008-01-03 | $19.48 | $19.48 | 1,569,200 | — | — |
| 2008-01-02 | $19.17 | $19.18 | 3,121,600 | — | — |