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
- 2005-07-21 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 | $16.48 | $16.48 | 1,444,100 | — | — |
| 2008-12-30 | $15.60 | $15.60 | 857,650 | — | — |
| 2008-12-29 | $15.00 | $15.00 | 990,700 | — | — |
| 2008-12-26 | $15.40 | $15.40 | 381,450 | — | — |
| 2008-12-24 | $15.58 | $15.58 | 308,650 | — | — |
| 2008-12-23 | $15.32 | $15.32 | 922,600 | — | — |
| 2008-12-22 | $15.42 | $15.42 | 1,409,500 | — | — |
| 2008-12-19 | $16.30 | $16.30 | 3,314,950 | — | — |
| 2008-12-18 | $16.64 | $16.64 | 1,156,100 | — | — |
| 2008-12-17 | $17.02 | $17.02 | 1,551,050 | — | — |
| 2008-12-16 | $16.50 | $16.50 | 2,069,500 | — | — |
| 2008-12-15 | $15.04 | $15.04 | 1,172,700 | — | — |
| 2008-12-12 | $15.90 | $15.90 | 1,205,000 | — | — |
| 2008-12-11 | $15.24 | $15.24 | 1,113,200 | — | — |
| 2008-12-10 | $16.30 | $16.30 | 1,531,150 | — | — |
| 2008-12-09 | $16.26 | $16.26 | 1,398,100 | — | — |
| 2008-12-08 | $17.06 | $17.06 | 1,393,800 | — | — |
| 2008-12-05 | $15.80 | $15.80 | 1,764,450 | — | — |
| 2008-12-04 | $14.86 | $14.86 | 1,753,000 | — | — |
| 2008-12-03 | $15.40 | $15.40 | 2,233,400 | — | — |
| 2008-12-02 | $15.04 | $15.04 | 2,630,950 | — | — |
| 2008-12-01 | $15.70 | $15.70 | 2,530,900 | — | — |
| 2008-11-28 | $16.80 | $16.80 | 780,100 | — | — |
| 2008-11-26 | $16.46 | $16.46 | 1,852,900 | — | — |
| 2008-11-25 | $14.24 | $14.24 | 1,798,300 | — | — |
| 2008-11-24 | $14.56 | $14.56 | 1,994,750 | — | — |
| 2008-11-21 | $13.06 | $13.06 | 2,184,800 | — | — |
| 2008-11-20 | $12.10 | $12.10 | 2,435,150 | — | — |
| 2008-11-19 | $13.44 | $13.44 | 2,474,150 | — | — |
| 2008-11-18 | $14.12 | $14.12 | 2,786,900 | — | — |
| 2008-11-17 | $14.68 | $14.68 | 2,203,650 | — | — |
| 2008-11-14 | $15.60 | $15.60 | 2,611,500 | — | — |
| 2008-11-13 | $16.44 | $16.44 | 1,979,000 | — | — |
| 2008-11-12 | $15.24 | $15.24 | 2,904,600 | — | — |
| 2008-11-11 | $16.50 | $16.50 | 1,954,150 | — | — |
| 2008-11-10 | $16.58 | $16.58 | 2,389,500 | — | — |
| 2008-11-07 | $17.24 | $17.24 | 1,940,000 | — | — |
| 2008-11-06 | $16.10 | $16.10 | 1,950,450 | — | — |
| 2008-11-05 | $17.02 | $17.02 | 2,414,450 | — | — |
| 2008-11-04 | $18.94 | $18.94 | 1,759,200 | — | — |
| 2008-11-03 | $18.90 | $18.90 | 1,674,050 | — | — |
| 2008-10-31 | $19.02 | $19.02 | 3,222,250 | — | — |
| 2008-10-30 | $20.30 | $20.30 | 4,218,600 | — | — |
| 2008-10-29 | $24.00 | $24.00 | 3,279,550 | — | — |
| 2008-10-28 | $22.84 | $22.84 | 2,345,400 | — | — |
| 2008-10-27 | $19.98 | $19.98 | 1,205,250 | — | — |
| 2008-10-24 | $20.14 | $20.14 | 2,243,850 | — | — |
| 2008-10-23 | $21.20 | $21.20 | 2,836,150 | — | — |
| 2008-10-22 | $21.86 | $21.86 | 2,193,750 | — | — |
| 2008-10-21 | $22.86 | $22.86 | 1,137,600 | — | — |
| 2008-10-20 | $24.34 | $24.34 | 1,611,350 | — | — |
| 2008-10-17 | $23.20 | $23.20 | 2,330,150 | — | — |
| 2008-10-16 | $23.68 | $23.68 | 3,105,100 | — | — |
| 2008-10-15 | $21.44 | $21.44 | 2,451,100 | — | — |
| 2008-10-14 | $23.28 | $23.28 | 3,252,750 | — | — |
| 2008-10-13 | $25.18 | $25.18 | 2,427,150 | — | — |
| 2008-10-10 | $23.62 | $23.62 | 4,264,550 | — | — |
| 2008-10-09 | $24.36 | $24.36 | 2,438,400 | — | — |
| 2008-10-08 | $25.92 | $25.92 | 3,067,950 | — | — |
| 2008-10-07 | $25.48 | $25.48 | 2,822,000 | — | — |
| 2008-10-06 | $27.42 | $27.42 | 2,802,100 | — | — |
| 2008-10-03 | $27.22 | $27.22 | 3,334,950 | — | — |
| 2008-10-02 | $28.08 | $28.08 | 1,762,950 | — | — |
| 2008-10-01 | $29.90 | $29.90 | 1,456,950 | — | — |
| 2008-09-30 | $30.22 | $30.22 | 2,435,850 | — | — |
| 2008-09-29 | $27.42 | $27.42 | 2,764,050 | — | — |
| 2008-09-26 | $31.92 | $31.92 | 998,400 | — | — |
| 2008-09-25 | $32.34 | $32.34 | 1,526,550 | — | — |
| 2008-09-24 | $31.38 | $31.38 | 1,103,000 | — | — |
| 2008-09-23 | $30.62 | $30.62 | 1,176,650 | — | — |
| 2008-09-22 | $31.16 | $31.16 | 2,915,700 | — | — |
| 2008-09-19 | $33.50 | $33.50 | 3,156,850 | — | — |
| 2008-09-18 | $31.66 | $31.66 | 3,692,000 | — | — |
| 2008-09-17 | $30.20 | $30.20 | 2,741,150 | — | — |
| 2008-09-16 | $32.10 | $32.10 | 3,047,000 | — | — |
| 2008-09-15 | $31.42 | $31.42 | 2,339,700 | — | — |
| 2008-09-12 | $34.04 | $34.04 | 2,453,650 | — | — |
| 2008-09-11 | $34.06 | $34.06 | 2,109,100 | — | — |
| 2008-09-10 | $34.24 | $34.24 | 3,218,550 | — | — |
| 2008-09-09 | $34.20 | $34.20 | 2,854,850 | — | — |
| 2008-09-08 | $35.68 | $35.68 | 1,720,700 | — | — |
| 2008-09-05 | $35.28 | $35.28 | 1,738,400 | — | — |
| 2008-09-04 | $35.64 | $35.64 | 2,726,950 | — | — |
| 2008-09-03 | $34.92 | $34.92 | 2,346,650 | — | — |
| 2008-09-02 | $35.30 | $35.30 | 1,879,200 | — | — |
| 2008-08-29 | $35.32 | $35.32 | 1,803,050 | — | — |
| 2008-08-28 | $36.74 | $36.74 | 1,081,500 | — | — |
| 2008-08-27 | $35.46 | $35.46 | 1,625,900 | — | — |
| 2008-08-26 | $34.94 | $34.94 | 1,888,750 | — | — |
| 2008-08-25 | $36.76 | $36.76 | 1,940,950 | — | — |
| 2008-08-22 | $38.68 | $38.68 | 1,037,050 | — | — |
| 2008-08-21 | $37.46 | $37.46 | 1,425,050 | — | — |
| 2008-08-20 | $36.90 | $36.90 | 1,944,450 | — | — |
| 2008-08-19 | $37.82 | $37.82 | 1,565,950 | — | — |
| 2008-08-18 | $38.42 | $38.42 | 2,557,300 | — | — |
| 2008-08-15 | $38.90 | $38.90 | 1,752,650 | — | — |
| 2008-08-14 | $38.34 | $38.34 | 1,472,800 | — | — |
| 2008-08-13 | $37.72 | $37.72 | 1,710,550 | — | — |
| 2008-08-12 | $38.54 | $38.54 | 1,894,200 | — | — |
| 2008-08-11 | $37.60 | $37.60 | 2,182,000 | — | — |
| 2008-08-08 | $36.18 | $36.18 | 3,480,400 | — | — |
| 2008-08-07 | $36.60 | $36.60 | 1,797,950 | — | — |
| 2008-08-06 | $37.22 | $37.22 | 3,560,250 | — | — |
| 2008-08-05 | $39.04 | $39.04 | 1,853,900 | — | — |
| 2008-08-04 | $37.72 | $37.72 | 2,452,900 | — | — |
| 2008-08-01 | $38.42 | $38.42 | 3,101,750 | — | — |
| 2008-07-31 | $39.14 | $39.14 | 2,983,550 | — | — |
| 2008-07-30 | $38.06 | $38.06 | 2,550,750 | — | — |
| 2008-07-29 | $36.94 | $36.94 | 2,716,000 | — | — |
| 2008-07-28 | $34.76 | $34.76 | 1,208,500 | — | — |
| 2008-07-25 | $35.92 | $35.92 | 1,083,800 | — | — |
| 2008-07-24 | $36.02 | $36.02 | 1,285,350 | — | — |
| 2008-07-23 | $37.52 | $37.52 | 2,134,700 | — | — |
| 2008-07-22 | $36.60 | $36.60 | 3,665,900 | — | — |
| 2008-07-21 | $37.08 | $37.08 | 2,361,200 | — | — |
| 2008-07-18 | $38.38 | $38.38 | 2,881,200 | — | — |
| 2008-07-17 | $40.22 | $40.22 | 2,005,250 | — | — |
| 2008-07-16 | $39.56 | $39.56 | 3,001,800 | — | — |
| 2008-07-15 | $36.82 | $36.82 | 3,041,100 | — | — |
| 2008-07-14 | $36.30 | $36.30 | 2,774,900 | — | — |
| 2008-07-11 | $35.90 | $35.90 | 1,995,300 | — | — |
| 2008-07-10 | $35.20 | $35.20 | 2,228,400 | — | — |
| 2008-07-09 | $35.62 | $35.62 | 3,593,600 | — | — |
| 2008-07-08 | $35.62 | $35.62 | 2,735,650 | — | — |
| 2008-07-07 | $34.68 | $34.68 | 2,098,600 | — | — |
| 2008-07-03 | $34.98 | $34.98 | 1,173,800 | — | — |
| 2008-07-02 | $34.92 | $34.92 | 2,395,600 | — | — |
| 2008-07-01 | $36.44 | $36.44 | 3,164,950 | — | — |
| 2008-06-30 | $36.76 | $36.76 | 1,935,800 | — | — |
| 2008-06-27 | $38.32 | $38.32 | 1,825,100 | — | — |
| 2008-06-26 | $38.34 | $38.34 | 2,472,050 | — | — |
| 2008-06-25 | $39.96 | $39.96 | 4,800,250 | — | — |
| 2008-06-24 | $38.86 | $38.86 | 2,021,950 | — | — |
| 2008-06-23 | $39.38 | $39.38 | 1,929,850 | — | — |
| 2008-06-20 | $39.60 | $39.60 | 2,602,100 | — | — |
| 2008-06-19 | $40.70 | $40.70 | 3,183,450 | — | — |
| 2008-06-18 | $41.34 | $41.34 | 2,192,800 | — | — |
| 2008-06-17 | $42.36 | $42.36 | 1,269,950 | — | — |
| 2008-06-16 | $42.96 | $42.96 | 1,878,850 | — | — |
| 2008-06-13 | $42.88 | $42.88 | 1,494,250 | — | — |
| 2008-06-12 | $42.02 | $42.02 | 2,091,500 | — | — |
| 2008-06-11 | $42.00 | $42.00 | 1,990,850 | — | — |
| 2008-06-10 | $44.14 | $44.14 | 1,403,550 | — | — |
| 2008-06-09 | $44.58 | $44.58 | 1,622,000 | — | — |
| 2008-06-06 | $44.76 | $44.76 | 1,567,500 | — | — |
| 2008-06-05 | $46.98 | $46.98 | 1,386,100 | — | — |
| 2008-06-04 | $47.02 | $47.02 | 1,497,500 | — | — |
| 2008-06-03 | $46.62 | $46.62 | 1,774,850 | — | — |
| 2008-06-02 | $47.28 | $47.28 | 1,623,650 | — | — |
| 2008-05-30 | $48.50 | $48.50 | 2,280,400 | — | — |
| 2008-05-29 | $48.10 | $48.10 | 2,962,050 | — | — |
| 2008-05-28 | $45.50 | $45.50 | 5,556,850 | — | — |
| 2008-05-27 | $43.48 | $43.48 | 2,097,700 | — | — |
| 2008-05-23 | $43.32 | $43.32 | 1,914,650 | — | — |
| 2008-05-22 | $44.82 | $44.82 | 1,109,800 | — | — |
| 2008-05-21 | $44.52 | $44.52 | 1,726,150 | — | — |
| 2008-05-20 | $46.10 | $46.10 | 1,545,100 | — | — |
| 2008-05-19 | $47.22 | $47.22 | 1,573,750 | — | — |
| 2008-05-16 | $48.70 | $48.70 | 1,419,600 | — | — |
| 2008-05-15 | $49.38 | $49.38 | 2,362,250 | — | — |
| 2008-05-14 | $48.50 | $48.50 | 1,156,950 | — | — |
| 2008-05-13 | $48.42 | $48.42 | 1,123,950 | — | — |
| 2008-05-12 | $49.22 | $49.22 | 1,249,250 | — | — |
| 2008-05-09 | $48.06 | $48.06 | 999,500 | — | — |
| 2008-05-08 | $48.82 | $48.82 | 1,252,200 | — | — |
| 2008-05-07 | $48.12 | $48.12 | 1,441,050 | — | — |
| 2008-05-06 | $49.66 | $49.66 | 1,849,650 | — | — |
| 2008-05-05 | $48.84 | $48.84 | 1,241,100 | — | — |
| 2008-05-02 | $50.34 | $50.34 | 1,592,950 | — | — |
| 2008-05-01 | $50.26 | $50.26 | 2,645,950 | — | — |
| 2008-04-30 | $50.52 | $50.52 | 3,474,400 | — | — |
| 2008-04-29 | $50.08 | $50.08 | 1,388,950 | — | — |
| 2008-04-28 | $49.94 | $49.94 | 1,495,300 | — | — |
| 2008-04-25 | $50.14 | $50.14 | 1,231,550 | — | — |
| 2008-04-24 | $49.96 | $49.96 | 1,126,000 | — | — |
| 2008-04-23 | $49.56 | $49.56 | 1,160,350 | — | — |
| 2008-04-22 | $49.40 | $49.40 | 1,719,900 | — | — |
| 2008-04-21 | $49.76 | $49.76 | 2,415,050 | — | — |
| 2008-04-18 | $49.16 | $49.16 | 2,495,100 | — | — |
| 2008-04-17 | $47.40 | $47.40 | 1,423,700 | — | — |
| 2008-04-16 | $47.78 | $47.78 | 1,677,350 | — | — |
| 2008-04-15 | $48.12 | $48.12 | 1,918,250 | — | — |
| 2008-04-14 | $47.70 | $47.70 | 1,290,500 | — | — |
| 2008-04-11 | $47.50 | $47.50 | 1,251,150 | — | — |
| 2008-04-10 | $48.54 | $48.54 | 1,137,850 | — | — |
| 2008-04-09 | $47.82 | $47.82 | 1,297,300 | — | — |
| 2008-04-08 | $49.00 | $49.00 | 1,434,100 | — | — |
| 2008-04-07 | $49.76 | $49.76 | 1,280,650 | — | — |
| 2008-04-04 | $49.62 | $49.62 | 1,100,900 | — | — |
| 2008-04-03 | $49.90 | $49.90 | 1,815,200 | — | — |
| 2008-04-02 | $50.26 | $50.26 | 2,812,100 | — | — |
| 2008-04-01 | $48.18 | $48.18 | 2,499,400 | — | — |
| 2008-03-31 | $43.78 | $43.78 | 1,367,450 | — | — |
| 2008-03-28 | $43.64 | $43.64 | 1,788,050 | — | — |
| 2008-03-27 | $44.94 | $44.94 | 2,179,950 | — | — |
| 2008-03-26 | $46.04 | $46.04 | 1,894,450 | — | — |
| 2008-03-25 | $44.96 | $44.96 | 1,282,350 | — | — |
| 2008-03-24 | $44.54 | $44.54 | 1,290,150 | — | — |
| 2008-03-20 | $43.04 | $43.04 | 1,714,150 | — | — |
| 2008-03-19 | $41.28 | $41.28 | 1,423,500 | — | — |
| 2008-03-18 | $42.88 | $42.88 | 1,827,000 | — | — |
| 2008-03-17 | $40.96 | $40.96 | 1,811,450 | — | — |
| 2008-03-14 | $41.74 | $41.74 | 1,815,550 | — | — |
| 2008-03-13 | $43.32 | $43.32 | 1,437,800 | — | — |
| 2008-03-12 | $42.34 | $42.34 | 1,502,450 | — | — |
| 2008-03-11 | $43.08 | $43.08 | 1,502,250 | — | — |
| 2008-03-10 | $42.50 | $42.50 | 2,262,900 | — | — |
| 2008-03-07 | $42.10 | $42.10 | 1,484,650 | — | — |
| 2008-03-06 | $42.60 | $42.60 | 1,042,000 | — | — |
| 2008-03-05 | $43.74 | $43.74 | 1,512,400 | — | — |
| 2008-03-04 | $43.18 | $43.18 | 3,550,250 | — | — |
| 2008-03-03 | $44.60 | $44.60 | 1,642,200 | — | — |
| 2008-02-29 | $45.86 | $45.86 | 1,752,250 | — | — |
| 2008-02-28 | $46.92 | $46.92 | 1,439,200 | — | — |
| 2008-02-27 | $48.46 | $48.46 | 942,450 | — | — |
| 2008-02-26 | $48.72 | $48.72 | 1,035,650 | — | — |
| 2008-02-25 | $48.02 | $48.02 | 2,397,950 | — | — |
| 2008-02-22 | $48.84 | $48.84 | 1,464,450 | — | — |
| 2008-02-21 | $48.72 | $48.72 | 1,963,100 | — | — |
| 2008-02-20 | $50.82 | $50.82 | 1,506,400 | — | — |
| 2008-02-19 | $51.30 | $51.30 | 1,632,550 | — | — |
| 2008-02-15 | $51.18 | $51.18 | 1,724,900 | — | — |
| 2008-02-14 | $49.98 | $49.98 | 1,334,350 | — | — |
| 2008-02-13 | $50.26 | $50.26 | 1,937,400 | — | — |
| 2008-02-12 | $48.98 | $48.98 | 1,351,350 | — | — |
| 2008-02-11 | $49.48 | $49.48 | 2,563,700 | — | — |
| 2008-02-08 | $50.22 | $50.22 | 3,339,850 | — | — |
| 2008-02-07 | $47.44 | $47.44 | 4,358,850 | — | — |
| 2008-02-06 | $45.52 | $45.52 | 2,421,100 | — | — |
| 2008-02-05 | $44.30 | $44.30 | 2,651,500 | — | — |
| 2008-02-04 | $46.48 | $46.48 | 1,329,000 | — | — |
| 2008-02-01 | $46.90 | $46.90 | 1,630,900 | — | — |
| 2008-01-31 | $46.04 | $46.04 | 2,024,150 | — | — |
| 2008-01-30 | $45.68 | $45.68 | 2,077,200 | — | — |
| 2008-01-29 | $46.16 | $46.16 | 3,586,750 | — | — |
| 2008-01-28 | $45.70 | $45.70 | 2,360,650 | — | — |
| 2008-01-25 | $46.60 | $46.60 | 1,281,650 | — | — |
| 2008-01-24 | $47.92 | $47.92 | 2,330,500 | — | — |
| 2008-01-23 | $46.78 | $46.78 | 3,216,950 | — | — |
| 2008-01-22 | $45.62 | $45.62 | 2,470,100 | — | — |
| 2008-01-18 | $47.04 | $47.04 | 3,625,150 | — | — |
| 2008-01-17 | $45.98 | $45.98 | 4,378,800 | — | — |
| 2008-01-16 | $49.92 | $49.92 | 3,031,450 | — | — |
| 2008-01-15 | $50.78 | $50.78 | 3,678,500 | — | — |
| 2008-01-14 | $53.74 | $53.74 | 1,960,550 | — | — |
| 2008-01-11 | $52.90 | $52.90 | 2,370,800 | — | — |
| 2008-01-10 | $54.90 | $54.90 | 4,448,700 | — | — |
| 2008-01-09 | $56.54 | $56.54 | 2,019,950 | — | — |
| 2008-01-08 | $57.60 | $57.60 | 1,849,000 | — | — |
| 2008-01-07 | $58.26 | $58.26 | 1,308,150 | — | — |
| 2008-01-04 | $59.12 | $59.12 | 1,330,450 | — | — |
| 2008-01-03 | $61.12 | $61.12 | 1,096,450 | — | — |
| 2008-01-02 | $61.10 | $61.10 | 1,726,950 | — | — |