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
- 1999-02-03 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 | $15.97 | $17.54 | 892,400 | — | — |
| 2008-12-30 | $14.77 | $16.22 | 628,300 | — | — |
| 2008-12-29 | $14.09 | $15.48 | 362,800 | — | — |
| 2008-12-26 | $14.70 | $16.15 | 331,300 | — | — |
| 2008-12-24 | $14.05 | $15.43 | 392,200 | — | — |
| 2008-12-23 | $14.11 | $15.50 | 623,900 | — | — |
| 2008-12-22 | $14.64 | $16.08 | 591,400 | — | — |
| 2008-12-19 | $15.38 | $16.89 | 1,308,500 | — | — |
| 2008-12-18 | $15.45 | $16.97 | 774,700 | — | — |
| 2008-12-17 | $16.19 | $17.78 | 764,500 | — | — |
| 2008-12-16 | $15.94 | $17.51 | 992,800 | — | — |
| 2008-12-15 | $14.53 | $15.96 | 631,900 | — | — |
| 2008-12-12 | $15.56 | $17.09 | 597,200 | — | — |
| 2008-12-11 | $14.78 | $16.24 | 758,100 | — | — |
| 2008-12-10 | $15.89 | $17.45 | 1,020,900 | — | — |
| 2008-12-09 | $15.50 | $17.03 | 1,074,700 | — | — |
| 2008-12-08 | $15.59 | $17.12 | 1,488,600 | — | — |
| 2008-12-05 | $15.64 | $17.18 | 950,000 | — | — |
| 2008-12-04 | $14.30 | $15.71 | 813,400 | — | — |
| 2008-12-03 | $13.98 | $15.36 | 686,400 | — | — |
| 2008-12-02 | $13.78 | $15.14 | 964,600 | — | — |
| 2008-12-01 | $12.02 | $13.20 | 806,100 | — | — |
| 2008-11-28 | $14.80 | $16.26 | 218,100 | — | — |
| 2008-11-26 | $14.22 | $15.62 | 756,700 | — | — |
| 2008-11-25 | $13.81 | $15.17 | 750,900 | — | — |
| 2008-11-24 | $13.28 | $14.59 | 1,490,800 | — | — |
| 2008-11-21 | $11.13 | $12.23 | 2,033,200 | — | — |
| 2008-11-20 | $11.58 | $12.72 | 1,906,900 | — | — |
| 2008-11-19 | $13.69 | $15.04 | 1,195,600 | — | — |
| 2008-11-18 | $14.76 | $16.21 | 1,293,000 | — | — |
| 2008-11-17 | $15.00 | $16.48 | 755,200 | — | — |
| 2008-11-14 | $15.00 | $16.48 | 1,238,700 | — | — |
| 2008-11-13 | $15.72 | $17.27 | 1,811,800 | — | — |
| 2008-11-12 | $14.79 | $16.25 | 1,052,800 | — | — |
| 2008-11-11 | $15.79 | $17.34 | 722,300 | — | — |
| 2008-11-10 | $15.92 | $17.49 | 693,600 | — | — |
| 2008-11-07 | $15.79 | $17.34 | 913,200 | — | — |
| 2008-11-06 | $15.84 | $17.40 | 914,400 | — | — |
| 2008-11-05 | $16.61 | $18.14 | 891,700 | — | — |
| 2008-11-04 | $17.87 | $19.51 | 805,900 | — | — |
| 2008-11-03 | $17.84 | $19.48 | 605,000 | — | — |
| 2008-10-31 | $17.35 | $18.94 | 993,100 | — | — |
| 2008-10-30 | $16.57 | $18.09 | 1,222,900 | — | — |
| 2008-10-29 | $15.52 | $16.95 | 1,792,800 | — | — |
| 2008-10-28 | $15.16 | $16.55 | 1,690,800 | — | — |
| 2008-10-27 | $12.88 | $14.06 | 1,073,700 | — | — |
| 2008-10-24 | $12.46 | $13.60 | 972,700 | — | — |
| 2008-10-23 | $12.26 | $13.39 | 1,321,100 | — | — |
| 2008-10-22 | $13.91 | $15.19 | 821,800 | — | — |
| 2008-10-21 | $14.80 | $16.16 | 991,500 | — | — |
| 2008-10-20 | $15.05 | $16.43 | 1,621,400 | — | — |
| 2008-10-17 | $14.45 | $15.78 | 1,693,600 | — | — |
| 2008-10-16 | $13.88 | $15.15 | 1,460,900 | — | — |
| 2008-10-15 | $12.99 | $14.18 | 789,400 | — | — |
| 2008-10-14 | $14.58 | $15.92 | 1,108,100 | — | — |
| 2008-10-13 | $13.41 | $14.64 | 955,800 | — | — |
| 2008-10-10 | $13.59 | $14.84 | 1,863,700 | — | — |
| 2008-10-09 | $12.00 | $13.10 | 2,369,500 | — | — |
| 2008-10-08 | $12.33 | $13.46 | 1,097,200 | — | — |
| 2008-10-07 | $13.20 | $14.41 | 1,104,400 | — | — |
| 2008-10-06 | $15.69 | $17.13 | 952,900 | — | — |
| 2008-10-03 | $15.08 | $16.47 | 1,079,700 | — | — |
| 2008-10-02 | $15.00 | $16.38 | 1,303,800 | — | — |
| 2008-10-01 | $14.64 | $15.98 | 647,800 | — | — |
| 2008-09-30 | $13.70 | $14.96 | 1,303,200 | — | — |
| 2008-09-29 | $13.26 | $14.48 | 1,051,900 | — | — |
| 2008-09-26 | $15.21 | $16.61 | 1,153,400 | — | — |
| 2008-09-25 | $15.41 | $16.83 | 1,248,900 | — | — |
| 2008-09-24 | $15.07 | $16.45 | 1,355,600 | — | — |
| 2008-09-23 | $13.55 | $14.79 | 893,800 | — | — |
| 2008-09-22 | $13.93 | $15.21 | 1,569,200 | — | — |
| 2008-09-19 | $17.65 | $19.27 | 55,300 | — | — |
| 2008-09-18 | $16.13 | $17.61 | 4,030,000 | — | — |
| 2008-09-17 | $13.80 | $15.07 | 2,412,100 | — | — |
| 2008-09-16 | $14.07 | $15.36 | 2,176,400 | — | — |
| 2008-09-15 | $12.62 | $13.78 | 2,346,100 | — | — |
| 2008-09-12 | $13.72 | $14.98 | 1,319,500 | — | — |
| 2008-09-11 | $12.87 | $14.05 | 1,747,600 | — | — |
| 2008-09-10 | $13.26 | $14.48 | 1,405,100 | — | — |
| 2008-09-09 | $13.58 | $14.83 | 2,299,200 | — | — |
| 2008-09-08 | $14.76 | $16.12 | 2,461,300 | — | — |
| 2008-09-05 | $13.86 | $15.13 | 786,800 | — | — |
| 2008-09-04 | $12.98 | $14.17 | 1,040,700 | — | — |
| 2008-09-03 | $14.12 | $15.42 | 1,439,400 | — | — |
| 2008-09-02 | $13.01 | $14.20 | 1,151,500 | — | — |
| 2008-08-29 | $12.47 | $13.62 | 670,500 | — | — |
| 2008-08-28 | $12.34 | $13.47 | 1,136,300 | — | — |
| 2008-08-27 | $12.19 | $13.31 | 1,082,300 | — | — |
| 2008-08-26 | $12.03 | $13.13 | 869,300 | — | — |
| 2008-08-25 | $12.00 | $13.10 | 719,800 | — | — |
| 2008-08-22 | $12.52 | $13.67 | 1,102,600 | — | — |
| 2008-08-21 | $12.01 | $13.11 | 1,640,200 | — | — |
| 2008-08-20 | $12.40 | $13.54 | 1,459,200 | — | — |
| 2008-08-19 | $12.39 | $13.53 | 1,169,400 | — | — |
| 2008-08-18 | $12.94 | $14.13 | 886,800 | — | — |
| 2008-08-15 | $13.71 | $14.97 | 1,270,800 | — | — |
| 2008-08-14 | $13.66 | $14.91 | 1,069,000 | — | — |
| 2008-08-13 | $13.14 | $14.35 | 1,140,400 | — | — |
| 2008-08-12 | $13.52 | $14.76 | 1,256,800 | — | — |
| 2008-08-11 | $14.51 | $15.84 | 1,756,000 | — | — |
| 2008-08-08 | $13.96 | $15.24 | 1,533,300 | — | — |
| 2008-08-07 | $13.46 | $14.70 | 1,376,400 | — | — |
| 2008-08-06 | $14.26 | $15.57 | 1,882,700 | — | — |
| 2008-08-05 | $14.60 | $15.94 | 3,075,800 | — | — |
| 2008-08-04 | $13.11 | $14.31 | 1,395,500 | — | — |
| 2008-08-01 | $12.53 | $13.57 | 1,449,500 | — | — |
| 2008-07-31 | $11.91 | $12.90 | 1,222,200 | — | — |
| 2008-07-30 | $12.03 | $13.03 | 2,177,700 | — | — |
| 2008-07-29 | $12.46 | $13.50 | 3,190,000 | — | — |
| 2008-07-28 | $10.68 | $11.57 | 2,650,500 | — | — |
| 2008-07-25 | $10.92 | $11.83 | 4,773,100 | — | — |
| 2008-07-24 | $11.10 | $12.02 | 2,959,700 | — | — |
| 2008-07-23 | $12.76 | $13.82 | 2,463,900 | — | — |
| 2008-07-22 | $12.00 | $13.00 | 1,512,500 | — | — |
| 2008-07-21 | $10.64 | $11.52 | 1,860,800 | — | — |
| 2008-07-18 | $10.34 | $11.20 | 2,233,200 | — | — |
| 2008-07-17 | $11.04 | $11.96 | 4,224,700 | — | — |
| 2008-07-16 | $8.67 | $9.39 | 2,117,200 | — | — |
| 2008-07-15 | $7.49 | $8.11 | 2,785,700 | — | — |
| 2008-07-14 | $7.38 | $7.99 | 2,305,800 | — | — |
| 2008-07-11 | $8.06 | $8.73 | 2,799,400 | — | — |
| 2008-07-10 | $8.04 | $8.71 | 2,175,000 | — | — |
| 2008-07-09 | $8.00 | $8.67 | 4,521,500 | — | — |
| 2008-07-08 | $8.76 | $9.49 | 2,970,300 | — | — |
| 2008-07-07 | $7.62 | $8.25 | 4,641,200 | — | — |
| 2008-07-03 | $7.58 | $8.21 | 2,379,500 | — | — |
| 2008-07-02 | $7.77 | $8.42 | 4,720,000 | — | — |
| 2008-07-01 | $7.60 | $8.23 | 4,125,100 | — | — |
| 2008-06-30 | $7.06 | $7.65 | 2,875,100 | — | — |
| 2008-06-27 | $7.21 | $7.81 | 10,101,100 | — | — |
| 2008-06-26 | $7.15 | $7.74 | 3,919,300 | — | — |
| 2008-06-25 | $7.38 | $7.99 | 4,253,000 | — | — |
| 2008-06-24 | $7.16 | $7.76 | 6,241,400 | — | — |
| 2008-06-23 | $7.49 | $8.11 | 2,435,200 | — | — |
| 2008-06-20 | $8.06 | $8.73 | 3,805,700 | — | — |
| 2008-06-19 | $8.45 | $9.15 | 4,357,900 | — | — |
| 2008-06-18 | $8.57 | $9.28 | 4,381,800 | — | — |
| 2008-06-17 | $9.10 | $9.86 | 2,218,500 | — | — |
| 2008-06-16 | $9.69 | $10.50 | 2,195,200 | — | — |
| 2008-06-13 | $9.51 | $10.30 | 2,135,200 | — | — |
| 2008-06-12 | $9.74 | $10.55 | 2,857,200 | — | — |
| 2008-06-11 | $9.92 | $10.74 | 4,417,600 | — | — |
| 2008-06-10 | $11.27 | $12.21 | 1,774,000 | — | — |
| 2008-06-09 | $11.25 | $12.19 | 2,031,900 | — | — |
| 2008-06-06 | $11.69 | $12.66 | 1,746,700 | — | — |
| 2008-06-05 | $12.50 | $13.54 | 1,406,300 | — | — |
| 2008-06-04 | $12.18 | $13.19 | 1,987,100 | — | — |
| 2008-06-03 | $12.35 | $13.38 | 2,829,700 | — | — |
| 2008-06-02 | $13.08 | $14.17 | 1,924,200 | — | — |
| 2008-05-30 | $13.24 | $14.34 | 1,880,900 | — | — |
| 2008-05-29 | $13.74 | $14.88 | 2,564,600 | — | — |
| 2008-05-28 | $13.97 | $15.13 | 2,234,400 | — | — |
| 2008-05-27 | $14.21 | $15.39 | 1,286,700 | — | — |
| 2008-05-23 | $13.80 | $14.95 | 1,162,700 | — | — |
| 2008-05-22 | $13.88 | $15.03 | 1,463,600 | — | — |
| 2008-05-21 | $13.61 | $14.74 | 1,838,200 | — | — |
| 2008-05-20 | $13.64 | $14.77 | 1,628,800 | — | — |
| 2008-05-19 | $13.69 | $14.83 | 2,608,000 | — | — |
| 2008-05-16 | $13.18 | $14.28 | 2,005,800 | — | — |
| 2008-05-15 | $13.66 | $14.80 | 2,203,400 | — | — |
| 2008-05-14 | $13.78 | $14.93 | 2,216,000 | — | — |
| 2008-05-13 | $13.65 | $14.78 | 1,878,000 | — | — |
| 2008-05-12 | $13.92 | $15.08 | 2,366,100 | — | — |
| 2008-05-09 | $13.77 | $14.91 | 2,071,500 | — | — |
| 2008-05-08 | $13.90 | $15.06 | 2,950,100 | — | — |
| 2008-05-07 | $14.13 | $15.30 | 2,915,100 | — | — |
| 2008-05-06 | $14.90 | $16.14 | 2,700,300 | — | — |
| 2008-05-05 | $15.04 | $16.29 | 2,395,200 | — | — |
| 2008-05-02 | $15.29 | $16.56 | 1,424,400 | — | — |
| 2008-05-01 | $15.38 | $16.66 | 1,700,900 | — | — |
| 2008-04-30 | $14.24 | $15.42 | 1,465,100 | — | — |
| 2008-04-29 | $14.39 | $15.59 | 1,199,300 | — | — |
| 2008-04-28 | $14.69 | $15.91 | 1,586,200 | — | — |
| 2008-04-25 | $14.60 | $15.71 | 2,872,600 | — | — |
| 2008-04-24 | $14.32 | $15.40 | 3,796,900 | — | — |
| 2008-04-23 | $12.56 | $13.51 | 1,996,100 | — | — |
| 2008-04-22 | $13.13 | $14.12 | 2,109,100 | — | — |
| 2008-04-21 | $13.57 | $14.60 | 2,984,500 | — | — |
| 2008-04-18 | $13.97 | $15.03 | 2,492,200 | — | — |
| 2008-04-17 | $14.47 | $15.57 | 2,481,800 | — | — |
| 2008-04-16 | $14.16 | $15.23 | 6,991,200 | — | — |
| 2008-04-15 | $15.85 | $17.05 | 1,801,600 | — | — |
| 2008-04-14 | $15.86 | $17.06 | 2,988,100 | — | — |
| 2008-04-11 | $16.40 | $17.64 | 1,937,400 | — | — |
| 2008-04-10 | $17.07 | $18.36 | 1,365,300 | — | — |
| 2008-04-09 | $17.33 | $18.64 | 888,500 | — | — |
| 2008-04-08 | $17.75 | $19.09 | 1,023,100 | — | — |
| 2008-04-07 | $18.07 | $19.44 | 1,058,300 | — | — |
| 2008-04-04 | $17.70 | $19.04 | 1,308,200 | — | — |
| 2008-04-03 | $18.20 | $19.58 | 1,447,200 | — | — |
| 2008-04-02 | $18.41 | $19.80 | 1,465,800 | — | — |
| 2008-04-01 | $18.30 | $19.69 | 1,233,300 | — | — |
| 2008-03-31 | $17.75 | $19.09 | 1,152,300 | — | — |
| 2008-03-28 | $17.56 | $18.89 | 717,600 | — | — |
| 2008-03-27 | $18.24 | $19.62 | 1,047,800 | — | — |
| 2008-03-26 | $18.66 | $20.07 | 973,900 | — | — |
| 2008-03-25 | $19.75 | $21.25 | 928,000 | — | — |
| 2008-03-24 | $19.68 | $21.17 | 1,178,800 | — | — |
| 2008-03-20 | $19.20 | $20.65 | 1,119,700 | — | — |
| 2008-03-19 | $18.21 | $19.59 | 900,500 | — | — |
| 2008-03-18 | $18.70 | $20.12 | 1,275,000 | — | — |
| 2008-03-17 | $18.03 | $19.40 | 1,612,100 | — | — |
| 2008-03-14 | $17.90 | $19.26 | 1,505,600 | — | — |
| 2008-03-13 | $18.03 | $19.40 | 1,900,500 | — | — |
| 2008-03-12 | $17.93 | $19.29 | 2,147,600 | — | — |
| 2008-03-11 | $18.10 | $19.47 | 2,539,000 | — | — |
| 2008-03-10 | $17.13 | $18.43 | 1,088,000 | — | — |
| 2008-03-07 | $17.61 | $18.94 | 2,374,400 | — | — |
| 2008-03-06 | $17.43 | $18.75 | 2,193,600 | — | — |
| 2008-03-05 | $18.00 | $19.36 | 1,987,400 | — | — |
| 2008-03-04 | $18.11 | $19.48 | 1,568,200 | — | — |
| 2008-03-03 | $18.65 | $20.06 | 1,238,900 | — | — |
| 2008-02-29 | $18.81 | $20.23 | 1,334,000 | — | — |
| 2008-02-28 | $19.73 | $21.22 | 3,089,700 | — | — |
| 2008-02-27 | $21.05 | $22.64 | 1,282,300 | — | — |
| 2008-02-26 | $21.64 | $23.28 | 609,000 | — | — |
| 2008-02-25 | $21.74 | $23.39 | 543,900 | — | — |
| 2008-02-22 | $21.57 | $23.20 | 800,400 | — | — |
| 2008-02-21 | $21.28 | $22.89 | 1,194,200 | — | — |
| 2008-02-20 | $21.50 | $23.13 | 831,100 | — | — |
| 2008-02-19 | $21.09 | $22.69 | 593,900 | — | — |
| 2008-02-15 | $21.38 | $23.00 | 694,200 | — | — |
| 2008-02-14 | $21.47 | $23.10 | 686,200 | — | — |
| 2008-02-13 | $22.24 | $23.92 | 944,500 | — | — |
| 2008-02-12 | $22.44 | $24.14 | 869,000 | — | — |
| 2008-02-11 | $21.86 | $23.52 | 907,700 | — | — |
| 2008-02-08 | $22.33 | $24.02 | 932,500 | — | — |
| 2008-02-07 | $23.14 | $24.89 | 1,013,000 | — | — |
| 2008-02-06 | $22.85 | $24.58 | 647,500 | — | — |
| 2008-02-05 | $23.43 | $25.20 | 1,208,200 | — | — |
| 2008-02-04 | $24.26 | $26.10 | 1,146,700 | — | — |
| 2008-02-01 | $25.64 | $27.47 | 1,382,900 | — | — |
| 2008-01-31 | $24.06 | $25.78 | 1,675,800 | — | — |
| 2008-01-30 | $23.30 | $24.97 | 2,033,000 | — | — |
| 2008-01-29 | $23.90 | $25.61 | 3,882,200 | — | — |
| 2008-01-28 | $24.89 | $26.67 | 1,470,000 | — | — |
| 2008-01-25 | $23.66 | $25.35 | 1,477,700 | — | — |
| 2008-01-24 | $23.94 | $25.65 | 1,565,300 | — | — |
| 2008-01-23 | $24.72 | $26.49 | 2,717,400 | — | — |
| 2008-01-22 | $22.00 | $23.57 | 1,551,300 | — | — |
| 2008-01-18 | $21.07 | $22.58 | 888,200 | — | — |
| 2008-01-17 | $21.31 | $22.83 | 1,363,400 | — | — |
| 2008-01-16 | $22.02 | $23.59 | 1,574,400 | — | — |
| 2008-01-15 | $21.35 | $22.88 | 1,475,100 | — | — |
| 2008-01-14 | $21.31 | $22.83 | 1,161,200 | — | — |
| 2008-01-11 | $21.28 | $22.80 | 2,397,400 | — | — |
| 2008-01-10 | $21.81 | $23.37 | 2,771,100 | — | — |
| 2008-01-09 | $21.51 | $23.05 | 3,763,100 | — | — |
| 2008-01-08 | $20.95 | $22.45 | 1,992,700 | — | — |
| 2008-01-07 | $21.77 | $23.33 | 2,105,900 | — | — |
| 2008-01-04 | $22.51 | $24.12 | 1,227,700 | — | — |
| 2008-01-03 | $23.01 | $24.66 | 1,214,100 | — | — |
| 2008-01-02 | $23.37 | $25.04 | 1,942,200 | — | — |