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
- 2001-06-18 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 | $16.66 | $22.65 | 1,911,600 | — | — |
| 2008-12-30 | $16.43 | $22.34 | 1,518,600 | — | — |
| 2008-12-29 | $16.06 | $21.84 | 1,308,600 | — | — |
| 2008-12-26 | $15.49 | $21.06 | 911,300 | — | — |
| 2008-12-24 | $15.23 | $20.71 | 964,700 | — | — |
| 2008-12-23 | $15.14 | $20.58 | 1,819,800 | — | — |
| 2008-12-22 | $15.52 | $21.10 | 1,661,500 | — | — |
| 2008-12-19 | $15.80 | $21.48 | 3,035,800 | — | — |
| 2008-12-18 | $15.97 | $21.71 | 2,828,200 | — | — |
| 2008-12-17 | $17.13 | $23.29 | 4,491,300 | — | — |
| 2008-12-16 | $16.56 | $22.51 | 1,959,800 | — | — |
| 2008-12-15 | $16.01 | $21.77 | 2,784,000 | — | — |
| 2008-12-12 | $15.69 | $21.33 | 2,541,300 | — | — |
| 2008-12-11 | $16.28 | $22.13 | 3,944,600 | — | — |
| 2008-12-10 | $15.70 | $21.35 | 2,349,400 | — | — |
| 2008-12-09 | $15.21 | $20.68 | 2,910,700 | — | — |
| 2008-12-08 | $15.41 | $20.95 | 2,744,900 | — | — |
| 2008-12-05 | $13.96 | $18.98 | 3,178,900 | — | — |
| 2008-12-04 | $14.58 | $19.82 | 2,788,200 | — | — |
| 2008-12-03 | $15.69 | $21.33 | 3,341,600 | — | — |
| 2008-12-02 | $15.86 | $21.56 | 2,908,500 | — | — |
| 2008-12-01 | $14.89 | $20.24 | 2,792,100 | — | — |
| 2008-11-28 | $17.02 | $23.14 | 794,800 | — | — |
| 2008-11-26 | $17.07 | $23.21 | 4,732,300 | — | — |
| 2008-11-25 | $16.61 | $22.58 | 2,811,600 | — | — |
| 2008-11-24 | $16.23 | $22.07 | 2,735,200 | — | — |
| 2008-11-21 | $15.25 | $20.73 | 3,732,100 | — | — |
| 2008-11-20 | $13.37 | $18.18 | 3,543,400 | — | — |
| 2008-11-19 | $14.65 | $19.92 | 2,441,100 | — | — |
| 2008-11-18 | $15.92 | $21.64 | 2,501,800 | — | — |
| 2008-11-17 | $15.82 | $21.51 | 2,191,600 | — | — |
| 2008-11-14 | $16.57 | $22.53 | 2,306,500 | — | — |
| 2008-11-13 | $17.66 | $24.01 | 3,394,300 | — | — |
| 2008-11-12 | $15.56 | $21.16 | 3,869,600 | — | — |
| 2008-11-11 | $18.05 | $24.54 | 1,970,300 | — | — |
| 2008-11-10 | $19.37 | $26.34 | 2,075,300 | — | — |
| 2008-11-07 | $19.78 | $26.89 | 2,037,800 | — | — |
| 2008-11-06 | $18.61 | $25.30 | 1,843,900 | — | — |
| 2008-11-05 | $20.77 | $28.24 | 2,568,100 | — | — |
| 2008-11-04 | $22.00 | $29.91 | 1,906,100 | — | — |
| 2008-11-03 | $20.01 | $27.21 | 1,716,100 | — | — |
| 2008-10-31 | $20.10 | $27.33 | 1,868,400 | — | — |
| 2008-10-30 | $19.63 | $26.69 | 2,404,200 | — | — |
| 2008-10-29 | $18.12 | $24.64 | 4,143,900 | — | — |
| 2008-10-28 | $17.54 | $23.85 | 5,460,500 | — | — |
| 2008-10-27 | $15.72 | $21.37 | 5,620,700 | — | — |
| 2008-10-24 | $16.56 | $22.51 | 3,157,500 | — | — |
| 2008-10-23 | $18.09 | $24.60 | 6,222,500 | — | — |
| 2008-10-22 | $16.38 | $22.27 | 2,436,400 | — | — |
| 2008-10-21 | $17.64 | $23.98 | 3,825,600 | — | — |
| 2008-10-20 | $18.85 | $25.63 | 2,554,200 | — | — |
| 2008-10-17 | $17.28 | $23.49 | 2,533,100 | — | — |
| 2008-10-16 | $17.30 | $23.52 | 3,573,400 | — | — |
| 2008-10-15 | $16.17 | $21.98 | 2,034,100 | — | — |
| 2008-10-14 | $19.00 | $25.83 | 3,606,300 | — | — |
| 2008-10-13 | $19.28 | $26.21 | 4,541,600 | — | — |
| 2008-10-10 | $18.00 | $24.47 | 3,822,200 | — | — |
| 2008-10-09 | $18.43 | $25.06 | 4,288,400 | — | — |
| 2008-10-08 | $19.42 | $26.40 | 4,030,700 | — | — |
| 2008-10-07 | $18.70 | $25.42 | 2,938,900 | — | — |
| 2008-10-06 | $20.19 | $27.45 | 4,489,800 | — | — |
| 2008-10-03 | $21.31 | $28.97 | 2,233,600 | — | — |
| 2008-10-02 | $20.50 | $27.87 | 2,150,700 | — | — |
| 2008-10-01 | $23.06 | $31.35 | 1,099,500 | — | — |
| 2008-09-30 | $23.80 | $32.36 | 1,605,200 | — | — |
| 2008-09-29 | $21.85 | $29.71 | 3,482,600 | — | — |
| 2008-09-26 | $25.14 | $34.18 | 1,576,600 | — | — |
| 2008-09-25 | $26.29 | $35.74 | 1,927,700 | — | — |
| 2008-09-24 | $25.94 | $35.27 | 1,333,400 | — | — |
| 2008-09-23 | $26.22 | $35.65 | 2,015,200 | — | — |
| 2008-09-22 | $27.23 | $37.02 | 1,950,300 | — | — |
| 2008-09-19 | $26.51 | $36.04 | 2,077,000 | — | — |
| 2008-09-18 | $23.94 | $32.55 | 2,950,100 | — | — |
| 2008-09-17 | $22.67 | $30.82 | 2,350,200 | — | — |
| 2008-09-16 | $23.44 | $31.87 | 2,961,900 | — | — |
| 2008-09-15 | $23.57 | $32.05 | 1,621,300 | — | — |
| 2008-09-12 | $25.60 | $34.81 | 1,180,100 | — | — |
| 2008-09-11 | $25.07 | $34.09 | 1,845,100 | — | — |
| 2008-09-10 | $24.51 | $33.32 | 1,739,400 | — | — |
| 2008-09-09 | $23.16 | $31.49 | 2,870,100 | — | — |
| 2008-09-08 | $25.45 | $34.60 | 1,699,500 | — | — |
| 2008-09-05 | $25.53 | $34.71 | 2,663,200 | — | — |
| 2008-09-04 | $26.47 | $35.99 | 2,406,700 | — | — |
| 2008-09-03 | $27.67 | $37.62 | 1,260,500 | — | — |
| 2008-09-02 | $27.61 | $37.54 | 1,712,000 | — | — |
| 2008-08-29 | $30.63 | $41.64 | 807,700 | — | — |
| 2008-08-28 | $30.77 | $41.83 | 1,294,100 | — | — |
| 2008-08-27 | $31.18 | $42.39 | 580,500 | — | — |
| 2008-08-26 | $30.08 | $40.90 | 693,800 | — | — |
| 2008-08-25 | $30.27 | $41.16 | 552,400 | — | — |
| 2008-08-22 | $30.58 | $41.58 | 858,500 | — | — |
| 2008-08-21 | $31.57 | $42.92 | 1,839,000 | — | — |
| 2008-08-20 | $29.58 | $40.22 | 1,034,700 | — | — |
| 2008-08-19 | $29.04 | $39.48 | 609,500 | — | — |
| 2008-08-18 | $28.75 | $39.09 | 1,043,300 | — | — |
| 2008-08-15 | $28.27 | $38.44 | 766,400 | — | — |
| 2008-08-14 | $28.68 | $38.99 | 840,800 | — | — |
| 2008-08-13 | $28.50 | $38.75 | 1,659,900 | — | — |
| 2008-08-12 | $28.78 | $39.13 | 633,900 | — | — |
| 2008-08-11 | $28.75 | $39.09 | 2,579,400 | — | — |
| 2008-08-08 | $28.94 | $39.35 | 1,176,400 | — | — |
| 2008-08-07 | $29.97 | $40.75 | 957,100 | — | — |
| 2008-08-06 | $29.71 | $40.39 | 862,500 | — | — |
| 2008-08-05 | $29.17 | $39.66 | 1,542,400 | — | — |
| 2008-08-04 | $29.96 | $40.73 | 1,466,000 | — | — |
| 2008-08-01 | $30.23 | $41.10 | 1,703,600 | — | — |
| 2008-07-31 | $32.38 | $44.02 | 2,361,500 | — | — |
| 2008-07-30 | $32.30 | $43.92 | 3,157,700 | — | — |
| 2008-07-29 | $31.60 | $42.96 | 1,346,600 | — | — |
| 2008-07-28 | $31.48 | $42.80 | 1,079,300 | — | — |
| 2008-07-25 | $31.13 | $42.32 | 1,148,800 | — | — |
| 2008-07-24 | $30.46 | $41.41 | 1,169,100 | — | — |
| 2008-07-23 | $30.49 | $41.45 | 985,100 | — | — |
| 2008-07-22 | $31.58 | $42.94 | 923,900 | — | — |
| 2008-07-21 | $32.55 | $44.25 | 862,300 | — | — |
| 2008-07-18 | $31.21 | $42.43 | 1,228,100 | — | — |
| 2008-07-17 | $31.13 | $42.32 | 2,075,900 | — | — |
| 2008-07-16 | $32.29 | $43.90 | 1,314,200 | — | — |
| 2008-07-15 | $32.86 | $44.68 | 1,373,600 | — | — |
| 2008-07-14 | $33.80 | $45.95 | 1,190,200 | — | — |
| 2008-07-11 | $34.78 | $47.29 | 1,230,800 | — | — |
| 2008-07-10 | $34.54 | $46.96 | 1,014,800 | — | — |
| 2008-07-09 | $33.87 | $46.05 | 1,285,000 | — | — |
| 2008-07-08 | $34.34 | $46.69 | 1,778,900 | — | — |
| 2008-07-07 | $35.12 | $47.75 | 1,474,400 | — | — |
| 2008-07-03 | $35.95 | $48.88 | 760,100 | — | — |
| 2008-07-02 | $36.12 | $49.11 | 806,100 | — | — |
| 2008-07-01 | $36.95 | $50.24 | 1,169,000 | — | — |
| 2008-06-30 | $37.38 | $50.82 | 1,005,700 | — | — |
| 2008-06-27 | $36.70 | $49.90 | 1,730,000 | — | — |
| 2008-06-26 | $35.85 | $48.74 | 1,439,000 | — | — |
| 2008-06-25 | $36.28 | $49.33 | 2,992,000 | — | — |
| 2008-06-24 | $36.77 | $49.99 | 1,378,700 | — | — |
| 2008-06-23 | $36.62 | $49.79 | 1,629,800 | — | — |
| 2008-06-20 | $37.10 | $50.44 | 846,900 | — | — |
| 2008-06-19 | $37.57 | $51.08 | 637,100 | — | — |
| 2008-06-18 | $38.28 | $52.05 | 648,400 | — | — |
| 2008-06-17 | $38.48 | $52.32 | 683,500 | — | — |
| 2008-06-16 | $38.46 | $52.29 | 967,300 | — | — |
| 2008-06-13 | $37.31 | $50.73 | 1,187,200 | — | — |
| 2008-06-12 | $37.73 | $51.30 | 1,056,200 | — | — |
| 2008-06-11 | $37.75 | $51.32 | 1,420,700 | — | — |
| 2008-06-10 | $37.06 | $50.39 | 1,301,800 | — | — |
| 2008-06-09 | $38.66 | $52.56 | 1,132,600 | — | — |
| 2008-06-06 | $38.43 | $52.25 | 2,127,300 | — | — |
| 2008-06-05 | $37.42 | $50.88 | 1,872,800 | — | — |
| 2008-06-04 | $35.92 | $48.84 | 2,046,100 | — | — |
| 2008-06-03 | $37.38 | $50.82 | 1,697,000 | — | — |
| 2008-06-02 | $38.48 | $52.32 | 1,241,100 | — | — |
| 2008-05-30 | $39.15 | $53.23 | 1,509,900 | — | — |
| 2008-05-29 | $38.10 | $51.80 | 1,671,600 | — | — |
| 2008-05-28 | $39.17 | $53.26 | 2,588,300 | — | — |
| 2008-05-27 | $39.07 | $53.12 | 1,953,700 | — | — |
| 2008-05-23 | $41.70 | $56.70 | 1,192,300 | — | — |
| 2008-05-22 | $42.23 | $57.42 | 3,151,900 | — | — |
| 2008-05-21 | $41.10 | $55.88 | 1,486,200 | — | — |
| 2008-05-20 | $42.47 | $55.49 | 1,187,900 | — | — |
| 2008-05-19 | $42.00 | $54.87 | 1,121,400 | — | — |
| 2008-05-16 | $41.68 | $54.45 | 1,592,500 | — | — |
| 2008-05-15 | $39.87 | $52.09 | 2,201,600 | — | — |
| 2008-05-14 | $37.93 | $49.56 | 969,200 | — | — |
| 2008-05-13 | $37.93 | $49.56 | 893,000 | — | — |
| 2008-05-12 | $38.48 | $50.27 | 866,700 | — | — |
| 2008-05-09 | $38.17 | $49.87 | 1,114,300 | — | — |
| 2008-05-08 | $38.94 | $50.87 | 1,371,600 | — | — |
| 2008-05-07 | $38.06 | $49.73 | 1,527,400 | — | — |
| 2008-05-06 | $37.70 | $49.25 | 1,270,000 | — | — |
| 2008-05-05 | $37.07 | $48.43 | 825,100 | — | — |
| 2008-05-02 | $37.07 | $48.43 | 1,602,200 | — | — |
| 2008-05-01 | $35.61 | $46.52 | 1,784,100 | — | — |
| 2008-04-30 | $36.17 | $47.26 | 2,168,100 | — | — |
| 2008-04-29 | $35.47 | $46.34 | 1,585,400 | — | — |
| 2008-04-28 | $35.76 | $46.72 | 1,478,500 | — | — |
| 2008-04-25 | $34.70 | $45.34 | 813,500 | — | — |
| 2008-04-24 | $34.29 | $44.80 | 1,437,200 | — | — |
| 2008-04-23 | $36.09 | $47.15 | 3,342,900 | — | — |
| 2008-04-22 | $35.59 | $46.50 | 3,579,700 | — | — |
| 2008-04-21 | $34.74 | $45.39 | 1,720,300 | — | — |
| 2008-04-18 | $33.80 | $44.16 | 1,263,900 | — | — |
| 2008-04-17 | $33.64 | $43.95 | 3,153,300 | — | — |
| 2008-04-16 | $34.47 | $45.03 | 2,178,400 | — | — |
| 2008-04-15 | $33.91 | $44.30 | 1,681,100 | — | — |
| 2008-04-14 | $32.89 | $42.97 | 618,300 | — | — |
| 2008-04-11 | $32.37 | $42.29 | 1,057,600 | — | — |
| 2008-04-10 | $32.79 | $42.84 | 1,265,300 | — | — |
| 2008-04-09 | $32.01 | $41.82 | 2,848,400 | — | — |
| 2008-04-08 | $32.22 | $42.10 | 1,006,900 | — | — |
| 2008-04-07 | $31.77 | $41.51 | 1,591,700 | — | — |
| 2008-04-04 | $31.09 | $40.62 | 846,100 | — | — |
| 2008-04-03 | $30.63 | $40.02 | 1,374,200 | — | — |
| 2008-04-02 | $30.71 | $40.12 | 903,500 | — | — |
| 2008-04-01 | $30.35 | $39.65 | 1,289,400 | — | — |
| 2008-03-31 | $29.87 | $39.02 | 586,900 | — | — |
| 2008-03-28 | $29.86 | $39.01 | 1,607,100 | — | — |
| 2008-03-27 | $29.80 | $38.93 | 932,500 | — | — |
| 2008-03-26 | $29.75 | $38.87 | 676,300 | — | — |
| 2008-03-25 | $29.33 | $38.32 | 760,500 | — | — |
| 2008-03-24 | $28.63 | $37.40 | 1,069,700 | — | — |
| 2008-03-20 | $28.12 | $36.74 | 1,787,800 | — | — |
| 2008-03-19 | $28.17 | $36.80 | 2,319,100 | — | — |
| 2008-03-18 | $29.90 | $39.06 | 1,289,300 | — | — |
| 2008-03-17 | $29.39 | $38.40 | 1,635,500 | — | — |
| 2008-03-14 | $29.96 | $39.14 | 1,610,100 | — | — |
| 2008-03-13 | $31.00 | $40.50 | 1,584,200 | — | — |
| 2008-03-12 | $30.72 | $40.14 | 1,551,400 | — | — |
| 2008-03-11 | $30.64 | $40.03 | 1,366,300 | — | — |
| 2008-03-10 | $29.15 | $38.08 | 1,815,600 | — | — |
| 2008-03-07 | $29.94 | $39.12 | 1,729,500 | — | — |
| 2008-03-06 | $30.65 | $40.04 | 1,463,800 | — | — |
| 2008-03-05 | $31.12 | $40.66 | 1,398,700 | — | — |
| 2008-03-04 | $30.64 | $40.03 | 1,455,400 | — | — |
| 2008-03-03 | $30.69 | $40.10 | 1,221,000 | — | — |
| 2008-02-29 | $30.54 | $39.90 | 1,090,700 | — | — |
| 2008-02-28 | $31.54 | $41.21 | 1,289,100 | — | — |
| 2008-02-27 | $30.80 | $40.24 | 1,591,900 | — | — |
| 2008-02-26 | $29.91 | $39.08 | 1,200,500 | — | — |
| 2008-02-25 | $29.90 | $39.06 | 1,018,700 | — | — |
| 2008-02-22 | $29.91 | $39.08 | 1,129,300 | — | — |
| 2008-02-21 | $29.19 | $38.14 | 946,700 | — | — |
| 2008-02-20 | $29.87 | $39.02 | 1,147,000 | — | — |
| 2008-02-19 | $29.65 | $38.74 | 1,698,700 | — | — |
| 2008-02-15 | $28.84 | $37.68 | 1,798,100 | — | — |
| 2008-02-14 | $27.97 | $36.54 | 1,225,100 | — | — |
| 2008-02-13 | $27.51 | $35.94 | 875,100 | — | — |
| 2008-02-12 | $26.68 | $34.86 | 1,267,900 | — | — |
| 2008-02-11 | $26.23 | $34.27 | 1,307,300 | — | — |
| 2008-02-08 | $26.00 | $33.97 | 1,599,500 | — | — |
| 2008-02-07 | $26.20 | $34.23 | 1,462,000 | — | — |
| 2008-02-06 | $26.51 | $34.64 | 1,144,500 | — | — |
| 2008-02-05 | $26.75 | $34.95 | 1,766,500 | — | — |
| 2008-02-04 | $27.46 | $35.88 | 1,567,900 | — | — |
| 2008-02-01 | $27.07 | $35.37 | 5,183,100 | — | — |
| 2008-01-31 | $26.28 | $34.33 | 3,480,100 | — | — |
| 2008-01-30 | $26.62 | $34.78 | 1,413,100 | — | — |
| 2008-01-29 | $26.82 | $35.04 | 6,963,500 | — | — |
| 2008-01-28 | $26.40 | $34.49 | 1,246,300 | — | — |
| 2008-01-25 | $25.77 | $33.67 | 1,576,200 | — | — |
| 2008-01-24 | $26.70 | $34.88 | 3,003,600 | — | — |
| 2008-01-23 | $25.30 | $33.05 | 3,737,600 | — | — |
| 2008-01-22 | $26.09 | $34.09 | 1,824,800 | — | — |
| 2008-01-18 | $26.56 | $34.70 | 1,957,000 | — | — |
| 2008-01-17 | $25.77 | $33.67 | 3,017,700 | — | — |
| 2008-01-16 | $26.99 | $35.26 | 2,097,900 | — | — |
| 2008-01-15 | $28.66 | $37.44 | 2,123,600 | — | — |
| 2008-01-14 | $29.19 | $38.14 | 2,340,300 | — | — |
| 2008-01-11 | $28.80 | $37.63 | 2,397,500 | — | — |
| 2008-01-10 | $29.91 | $39.08 | 2,285,800 | — | — |
| 2008-01-09 | $30.48 | $39.82 | 2,315,500 | — | — |
| 2008-01-08 | $30.75 | $40.17 | 2,040,100 | — | — |
| 2008-01-07 | $30.43 | $39.76 | 1,283,800 | — | — |
| 2008-01-04 | $30.60 | $39.98 | 1,272,500 | — | — |
| 2008-01-03 | $31.76 | $41.49 | 967,100 | — | — |
| 2008-01-02 | $31.24 | $40.81 | 1,018,900 | — | — |