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
- 2001-06-20 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 | $16.27 | $32.98 | 1,531,400 | — | — |
| 2008-12-30 | $15.86 | $32.15 | 1,087,000 | — | — |
| 2008-12-29 | $15.72 | $31.87 | 945,500 | — | — |
| 2008-12-26 | $16.09 | $32.62 | 365,900 | — | — |
| 2008-12-24 | $16.05 | $32.54 | 281,500 | — | — |
| 2008-12-23 | $16.06 | $32.56 | 906,000 | — | — |
| 2008-12-22 | $16.33 | $33.11 | 1,811,100 | — | — |
| 2008-12-19 | $16.95 | $34.36 | 2,110,100 | — | — |
| 2008-12-18 | $16.56 | $33.57 | 1,779,100 | — | — |
| 2008-12-17 | $16.72 | $33.90 | 2,726,200 | — | — |
| 2008-12-16 | $16.11 | $32.66 | 2,915,500 | — | — |
| 2008-12-15 | $15.50 | $31.42 | 1,804,000 | — | — |
| 2008-12-12 | $16.48 | $33.41 | 1,104,800 | — | — |
| 2008-12-11 | $15.98 | $32.40 | 1,205,200 | — | — |
| 2008-12-10 | $16.58 | $33.51 | 2,340,300 | — | — |
| 2008-12-09 | $16.63 | $33.61 | 1,708,000 | — | — |
| 2008-12-08 | $17.00 | $34.36 | 2,088,800 | — | — |
| 2008-12-05 | $17.05 | $34.46 | 2,318,100 | — | — |
| 2008-12-04 | $16.12 | $32.58 | 2,792,500 | — | — |
| 2008-12-03 | $16.95 | $34.26 | 1,681,200 | — | — |
| 2008-12-02 | $16.58 | $33.51 | 2,760,700 | — | — |
| 2008-12-01 | $15.96 | $32.26 | 1,778,700 | — | — |
| 2008-11-28 | $17.18 | $34.72 | 828,900 | — | — |
| 2008-11-26 | $16.87 | $34.10 | 1,315,400 | — | — |
| 2008-11-25 | $15.69 | $31.71 | 2,247,200 | — | — |
| 2008-11-24 | $15.35 | $31.03 | 2,818,200 | — | — |
| 2008-11-21 | $13.80 | $27.89 | 7,934,600 | — | — |
| 2008-11-20 | $13.40 | $27.08 | 2,404,600 | — | — |
| 2008-11-19 | $14.44 | $29.19 | 1,593,800 | — | — |
| 2008-11-18 | $15.36 | $31.05 | 2,046,900 | — | — |
| 2008-11-17 | $15.46 | $31.25 | 1,396,700 | — | — |
| 2008-11-14 | $15.85 | $32.04 | 1,482,200 | — | — |
| 2008-11-13 | $16.82 | $34.00 | 2,199,500 | — | — |
| 2008-11-12 | $15.10 | $30.52 | 1,784,000 | — | — |
| 2008-11-11 | $15.25 | $30.82 | 937,500 | — | — |
| 2008-11-10 | $16.07 | $32.48 | 1,122,500 | — | — |
| 2008-11-07 | $16.16 | $32.66 | 1,139,400 | — | — |
| 2008-11-06 | $15.56 | $31.45 | 1,987,100 | — | — |
| 2008-11-05 | $16.18 | $32.70 | 1,590,900 | — | — |
| 2008-11-04 | $16.76 | $33.88 | 1,712,300 | — | — |
| 2008-11-03 | $15.46 | $31.25 | 1,372,900 | — | — |
| 2008-10-31 | $15.09 | $30.50 | 1,992,700 | — | — |
| 2008-10-30 | $14.82 | $29.95 | 2,674,900 | — | — |
| 2008-10-29 | $14.35 | $29.00 | 3,677,600 | — | — |
| 2008-10-28 | $15.87 | $32.08 | 4,479,100 | — | — |
| 2008-10-27 | $12.47 | $25.20 | 1,659,000 | — | — |
| 2008-10-24 | $13.37 | $27.02 | 1,705,200 | — | — |
| 2008-10-23 | $13.68 | $27.65 | 2,238,000 | — | — |
| 2008-10-22 | $13.99 | $28.28 | 1,928,600 | — | — |
| 2008-10-21 | $15.21 | $30.74 | 1,108,300 | — | — |
| 2008-10-20 | $16.19 | $32.72 | 1,697,500 | — | — |
| 2008-10-17 | $15.56 | $31.45 | 1,956,700 | — | — |
| 2008-10-16 | $15.22 | $30.76 | 2,856,700 | — | — |
| 2008-10-15 | $15.20 | $30.72 | 2,198,700 | — | — |
| 2008-10-14 | $16.99 | $34.34 | 2,118,600 | — | — |
| 2008-10-13 | $16.74 | $33.83 | 2,773,500 | — | — |
| 2008-10-10 | $15.14 | $30.60 | 4,395,000 | — | — |
| 2008-10-09 | $14.68 | $29.67 | 2,397,700 | — | — |
| 2008-10-08 | $15.30 | $30.92 | 3,235,300 | — | — |
| 2008-10-07 | $15.27 | $30.86 | 2,825,100 | — | — |
| 2008-10-06 | $16.15 | $32.64 | 3,970,600 | — | — |
| 2008-10-03 | $17.04 | $34.44 | 2,953,000 | — | — |
| 2008-10-02 | $17.50 | $35.37 | 1,975,600 | — | — |
| 2008-10-01 | $18.18 | $36.75 | 1,982,900 | — | — |
| 2008-09-30 | $18.46 | $37.31 | 2,066,800 | — | — |
| 2008-09-29 | $18.09 | $36.56 | 2,580,900 | — | — |
| 2008-09-26 | $19.74 | $39.90 | 1,787,600 | — | — |
| 2008-09-25 | $19.91 | $40.24 | 1,312,700 | — | — |
| 2008-09-24 | $19.48 | $39.37 | 1,392,500 | — | — |
| 2008-09-23 | $19.40 | $39.21 | 1,680,800 | — | — |
| 2008-09-22 | $19.04 | $38.48 | 1,862,200 | — | — |
| 2008-09-19 | $20.36 | $41.15 | 6,132,300 | — | — |
| 2008-09-18 | $20.20 | $40.83 | 2,712,400 | — | — |
| 2008-09-17 | $19.76 | $39.94 | 2,460,400 | — | — |
| 2008-09-16 | $21.12 | $42.69 | 2,037,400 | — | — |
| 2008-09-15 | $20.88 | $42.20 | 1,418,200 | — | — |
| 2008-09-12 | $21.83 | $44.12 | 1,742,000 | — | — |
| 2008-09-11 | $21.59 | $43.64 | 1,633,200 | — | — |
| 2008-09-10 | $21.58 | $43.52 | 2,372,200 | — | — |
| 2008-09-09 | $21.14 | $42.63 | 1,914,100 | — | — |
| 2008-09-08 | $21.42 | $43.19 | 2,740,200 | — | — |
| 2008-09-05 | $20.86 | $42.06 | 1,968,700 | — | — |
| 2008-09-04 | $21.08 | $42.51 | 1,438,200 | — | — |
| 2008-09-03 | $21.70 | $43.76 | 1,298,600 | — | — |
| 2008-09-02 | $22.06 | $44.48 | 900,000 | — | — |
| 2008-08-29 | $21.85 | $44.06 | 1,316,500 | — | — |
| 2008-08-28 | $22.47 | $45.31 | 1,393,000 | — | — |
| 2008-08-27 | $21.98 | $44.32 | 591,900 | — | — |
| 2008-08-26 | $21.79 | $43.94 | 994,600 | — | — |
| 2008-08-25 | $21.97 | $44.30 | 920,600 | — | — |
| 2008-08-22 | $22.33 | $45.03 | 1,062,100 | — | — |
| 2008-08-21 | $22.16 | $44.69 | 939,100 | — | — |
| 2008-08-20 | $22.23 | $44.83 | 1,075,000 | — | — |
| 2008-08-19 | $22.41 | $45.19 | 1,115,200 | — | — |
| 2008-08-18 | $22.71 | $45.80 | 959,500 | — | — |
| 2008-08-15 | $23.09 | $46.56 | 1,080,300 | — | — |
| 2008-08-14 | $22.94 | $46.26 | 1,214,000 | — | — |
| 2008-08-13 | $22.79 | $45.96 | 1,479,700 | — | — |
| 2008-08-12 | $22.94 | $46.26 | 2,827,100 | — | — |
| 2008-08-11 | $23.31 | $47.00 | 2,041,500 | — | — |
| 2008-08-08 | $23.21 | $46.80 | 2,836,400 | — | — |
| 2008-08-07 | $22.40 | $45.17 | 4,135,000 | — | — |
| 2008-08-06 | $22.50 | $45.37 | 7,141,400 | — | — |
| 2008-08-05 | $18.97 | $38.25 | 3,211,300 | — | — |
| 2008-08-04 | $18.97 | $38.25 | 2,108,800 | — | — |
| 2008-08-01 | $19.13 | $38.58 | 1,894,300 | — | — |
| 2008-07-31 | $18.95 | $38.21 | 3,341,500 | — | — |
| 2008-07-30 | $19.70 | $39.73 | 2,091,300 | — | — |
| 2008-07-29 | $20.11 | $40.55 | 2,091,600 | — | — |
| 2008-07-28 | $19.43 | $39.18 | 1,408,300 | — | — |
| 2008-07-25 | $19.56 | $39.44 | 2,006,800 | — | — |
| 2008-07-24 | $20.12 | $40.57 | 1,196,900 | — | — |
| 2008-07-23 | $20.51 | $41.36 | 1,732,200 | — | — |
| 2008-07-22 | $20.40 | $41.14 | 2,034,900 | — | — |
| 2008-07-21 | $19.84 | $40.01 | 3,293,800 | — | — |
| 2008-07-18 | $20.84 | $42.02 | 2,062,400 | — | — |
| 2008-07-17 | $20.56 | $41.46 | 2,959,400 | — | — |
| 2008-07-16 | $20.00 | $40.33 | 3,500,800 | — | — |
| 2008-07-15 | $19.77 | $39.87 | 3,756,000 | — | — |
| 2008-07-14 | $20.37 | $41.08 | 2,741,900 | — | — |
| 2008-07-11 | $20.80 | $41.94 | 1,906,500 | — | — |
| 2008-07-10 | $21.00 | $42.35 | 3,222,200 | — | — |
| 2008-07-09 | $21.76 | $43.88 | 4,075,900 | — | — |
| 2008-07-08 | $21.05 | $42.45 | 3,718,000 | — | — |
| 2008-07-07 | $19.74 | $39.81 | 3,991,400 | — | — |
| 2008-07-03 | $20.14 | $40.61 | 2,640,800 | — | — |
| 2008-07-02 | $37.25 | $41.84 | 2,317,800 | — | — |
| 2008-07-01 | $37.11 | $41.69 | 1,510,100 | — | — |
| 2008-06-30 | $36.91 | $41.46 | 1,344,900 | — | — |
| 2008-06-27 | $36.97 | $41.53 | 1,812,700 | — | — |
| 2008-06-26 | $37.14 | $41.72 | 1,030,100 | — | — |
| 2008-06-25 | $38.28 | $43.00 | 1,454,200 | — | — |
| 2008-06-24 | $37.65 | $42.29 | 951,400 | — | — |
| 2008-06-23 | $37.93 | $42.61 | 840,100 | — | — |
| 2008-06-20 | $38.50 | $43.25 | 1,425,600 | — | — |
| 2008-06-19 | $39.35 | $44.20 | 1,139,100 | — | — |
| 2008-06-18 | $38.80 | $43.58 | 762,400 | — | — |
| 2008-06-17 | $39.36 | $44.21 | 781,200 | — | — |
| 2008-06-16 | $39.81 | $44.72 | 686,900 | — | — |
| 2008-06-13 | $39.99 | $44.92 | 1,316,400 | — | — |
| 2008-06-12 | $39.13 | $43.95 | 1,537,700 | — | — |
| 2008-06-11 | $38.40 | $43.13 | 2,207,500 | — | — |
| 2008-06-10 | $39.07 | $43.83 | 1,915,100 | — | — |
| 2008-06-09 | $38.64 | $43.35 | 3,148,900 | — | — |
| 2008-06-06 | $40.11 | $45.00 | 3,245,000 | — | — |
| 2008-06-05 | $42.16 | $47.30 | 2,100,800 | — | — |
| 2008-06-04 | $41.15 | $46.16 | 2,854,900 | — | — |
| 2008-06-03 | $40.25 | $45.15 | 1,577,500 | — | — |
| 2008-06-02 | $40.34 | $45.26 | 2,234,700 | — | — |
| 2008-05-30 | $40.28 | $45.19 | 3,151,000 | — | — |
| 2008-05-29 | $40.50 | $45.44 | 4,951,700 | — | — |
| 2008-05-28 | $40.18 | $45.08 | 2,724,200 | — | — |
| 2008-05-27 | $38.95 | $43.70 | 757,600 | — | — |
| 2008-05-23 | $38.12 | $42.77 | 851,700 | — | — |
| 2008-05-22 | $38.88 | $43.62 | 1,077,300 | — | — |
| 2008-05-21 | $38.87 | $43.61 | 1,508,000 | — | — |
| 2008-05-20 | $38.80 | $43.53 | 888,800 | — | — |
| 2008-05-19 | $39.38 | $44.18 | 993,900 | — | — |
| 2008-05-16 | $39.22 | $44.00 | 1,519,400 | — | — |
| 2008-05-15 | $39.71 | $44.55 | 1,344,200 | — | — |
| 2008-05-14 | $39.11 | $43.88 | 2,539,000 | — | — |
| 2008-05-13 | $38.17 | $42.82 | 1,964,400 | — | — |
| 2008-05-12 | $37.53 | $42.10 | 985,200 | — | — |
| 2008-05-09 | $37.00 | $41.51 | 892,800 | — | — |
| 2008-05-08 | $37.34 | $41.89 | 1,073,400 | — | — |
| 2008-05-07 | $37.30 | $41.85 | 1,158,300 | — | — |
| 2008-05-06 | $37.96 | $42.59 | 1,884,600 | — | — |
| 2008-05-05 | $37.22 | $41.76 | 1,042,100 | — | — |
| 2008-05-02 | $37.49 | $42.06 | 1,250,200 | — | — |
| 2008-05-01 | $37.04 | $41.55 | 3,656,200 | — | — |
| 2008-04-30 | $36.06 | $40.45 | 2,862,400 | — | — |
| 2008-04-29 | $36.33 | $40.76 | 3,063,900 | — | — |
| 2008-04-28 | $37.01 | $41.52 | 2,778,000 | — | — |
| 2008-04-25 | $36.38 | $40.81 | 6,759,100 | — | — |
| 2008-04-24 | $38.43 | $43.11 | 1,783,600 | — | — |
| 2008-04-23 | $37.98 | $42.61 | 1,679,500 | — | — |
| 2008-04-22 | $37.27 | $41.81 | 1,114,200 | — | — |
| 2008-04-21 | $37.98 | $42.61 | 1,473,400 | — | — |
| 2008-04-18 | $38.07 | $42.71 | 2,800,800 | — | — |
| 2008-04-17 | $35.92 | $40.30 | 1,301,100 | — | — |
| 2008-04-16 | $35.93 | $40.31 | 1,701,200 | — | — |
| 2008-04-15 | $34.90 | $39.15 | 2,109,300 | — | — |
| 2008-04-14 | $34.91 | $39.16 | 2,994,400 | — | — |
| 2008-04-11 | $35.23 | $39.52 | 1,391,400 | — | — |
| 2008-04-10 | $36.12 | $40.52 | 1,727,800 | — | — |
| 2008-04-09 | $36.53 | $40.98 | 1,383,000 | — | — |
| 2008-04-08 | $37.13 | $41.65 | 1,928,800 | — | — |
| 2008-04-07 | $37.70 | $42.29 | 1,021,600 | — | — |
| 2008-04-04 | $38.15 | $42.80 | 1,535,500 | — | — |
| 2008-04-03 | $37.73 | $42.33 | 1,540,200 | — | — |
| 2008-04-02 | $37.84 | $42.45 | 2,141,200 | — | — |
| 2008-04-01 | $38.00 | $42.63 | 2,469,400 | — | — |
| 2008-03-31 | $38.14 | $42.79 | 1,959,200 | — | — |
| 2008-03-28 | $37.85 | $42.46 | 800,500 | — | — |
| 2008-03-27 | $38.44 | $43.12 | 2,110,400 | — | — |
| 2008-03-26 | $39.00 | $43.75 | 1,926,200 | — | — |
| 2008-03-25 | $40.14 | $45.03 | 6,168,400 | — | — |
| 2008-03-24 | $40.20 | $45.10 | 1,548,900 | — | — |
| 2008-03-20 | $38.75 | $43.47 | 1,887,700 | — | — |
| 2008-03-19 | $37.95 | $42.57 | 4,001,300 | — | — |
| 2008-03-18 | $37.25 | $41.79 | 2,746,200 | — | — |
| 2008-03-17 | $36.31 | $40.73 | 2,401,600 | — | — |
| 2008-03-14 | $37.67 | $42.26 | 1,967,900 | — | — |
| 2008-03-13 | $38.89 | $43.63 | 1,746,700 | — | — |
| 2008-03-12 | $39.08 | $43.84 | 1,029,000 | — | — |
| 2008-03-11 | $39.41 | $44.21 | 1,530,000 | — | — |
| 2008-03-10 | $38.29 | $42.90 | 1,424,700 | — | — |
| 2008-03-07 | $39.00 | $43.70 | 1,851,700 | — | — |
| 2008-03-06 | $40.09 | $44.92 | 1,151,300 | — | — |
| 2008-03-05 | $41.11 | $46.06 | 1,596,500 | — | — |
| 2008-03-04 | $40.80 | $45.71 | 859,600 | — | — |
| 2008-03-03 | $41.01 | $45.95 | 927,700 | — | — |
| 2008-02-29 | $41.49 | $46.48 | 1,373,700 | — | — |
| 2008-02-28 | $42.25 | $47.34 | 1,127,100 | — | — |
| 2008-02-27 | $42.60 | $47.73 | 979,500 | — | — |
| 2008-02-26 | $42.45 | $47.56 | 1,051,600 | — | — |
| 2008-02-25 | $42.30 | $47.39 | 815,000 | — | — |
| 2008-02-22 | $41.52 | $46.52 | 837,600 | — | — |
| 2008-02-21 | $41.56 | $46.56 | 986,100 | — | — |
| 2008-02-20 | $41.41 | $46.40 | 1,248,600 | — | — |
| 2008-02-19 | $40.65 | $45.54 | 1,883,700 | — | — |
| 2008-02-15 | $42.04 | $47.10 | 1,540,500 | — | — |
| 2008-02-14 | $40.60 | $45.49 | 4,963,600 | — | — |
| 2008-02-13 | $42.70 | $47.84 | 1,600,100 | — | — |
| 2008-02-12 | $42.58 | $47.71 | 1,257,400 | — | — |
| 2008-02-11 | $42.11 | $47.18 | 1,120,100 | — | — |
| 2008-02-08 | $41.59 | $46.60 | 1,522,600 | — | — |
| 2008-02-07 | $41.95 | $47.00 | 1,519,000 | — | — |
| 2008-02-06 | $41.99 | $47.05 | 1,856,200 | — | — |
| 2008-02-05 | $42.33 | $47.43 | 1,324,600 | — | — |
| 2008-02-04 | $43.50 | $48.74 | 1,905,400 | — | — |
| 2008-02-01 | $43.48 | $48.71 | 2,316,700 | — | — |
| 2008-01-31 | $42.42 | $47.53 | 1,705,100 | — | — |
| 2008-01-30 | $41.60 | $46.61 | 2,138,100 | — | — |
| 2008-01-29 | $42.15 | $47.22 | 2,410,400 | — | — |
| 2008-01-28 | $41.36 | $46.34 | 2,036,800 | — | — |
| 2008-01-25 | $40.17 | $45.01 | 2,169,800 | — | — |
| 2008-01-24 | $40.31 | $45.16 | 2,248,400 | — | — |
| 2008-01-23 | $39.01 | $43.71 | 4,196,100 | — | — |
| 2008-01-22 | $38.12 | $42.71 | 1,498,000 | — | — |
| 2008-01-18 | $38.45 | $43.08 | 2,852,800 | — | — |
| 2008-01-17 | $37.93 | $42.50 | 3,140,800 | — | — |
| 2008-01-16 | $37.45 | $41.96 | 2,544,100 | — | — |
| 2008-01-15 | $36.99 | $41.44 | 2,296,000 | — | — |
| 2008-01-14 | $38.49 | $43.12 | 3,199,500 | — | — |
| 2008-01-11 | $37.21 | $41.69 | 2,281,800 | — | — |
| 2008-01-10 | $37.76 | $42.31 | 1,990,400 | — | — |
| 2008-01-09 | $38.40 | $43.02 | 1,430,500 | — | — |
| 2008-01-08 | $38.06 | $42.64 | 2,333,300 | — | — |
| 2008-01-07 | $38.61 | $43.26 | 3,180,200 | — | — |
| 2008-01-04 | $39.87 | $44.67 | 2,180,000 | — | — |
| 2008-01-03 | $40.54 | $45.42 | 1,290,100 | — | — |
| 2008-01-02 | $40.32 | $45.17 | 1,966,400 | — | — |