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
- 2001-01-16 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 | $16.40 | $16.82 | 1,448,400 | — | — |
| 2008-12-30 | $16.50 | $16.93 | 1,166,000 | — | — |
| 2008-12-29 | $16.26 | $16.68 | 710,600 | — | — |
| 2008-12-26 | $16.49 | $16.92 | 495,200 | — | — |
| 2008-12-24 | $16.25 | $16.67 | 589,400 | — | — |
| 2008-12-23 | $16.30 | $16.72 | 1,623,400 | — | — |
| 2008-12-22 | $16.34 | $16.77 | 1,232,200 | — | — |
| 2008-12-19 | $16.55 | $16.98 | 1,867,000 | — | — |
| 2008-12-18 | $16.61 | $17.04 | 1,299,200 | — | — |
| 2008-12-17 | $16.45 | $16.88 | 1,445,000 | — | — |
| 2008-12-16 | $16.48 | $16.91 | 1,014,800 | — | — |
| 2008-12-15 | $15.76 | $16.17 | 1,345,400 | — | — |
| 2008-12-12 | $16.31 | $16.73 | 1,062,200 | — | — |
| 2008-12-11 | $15.86 | $16.27 | 1,090,400 | — | — |
| 2008-12-10 | $16.47 | $16.90 | 1,152,800 | — | — |
| 2008-12-09 | $16.45 | $16.87 | 1,551,200 | — | — |
| 2008-12-08 | $17.41 | $17.86 | 1,288,200 | — | — |
| 2008-12-05 | $17.00 | $17.44 | 1,419,400 | — | — |
| 2008-12-04 | $16.46 | $16.88 | 1,712,400 | — | — |
| 2008-12-03 | $16.37 | $16.79 | 1,306,600 | — | — |
| 2008-12-02 | $16.35 | $16.78 | 1,892,200 | — | — |
| 2008-12-01 | $16.65 | $17.08 | 1,356,000 | — | — |
| 2008-11-28 | $18.08 | $18.56 | 520,400 | — | — |
| 2008-11-26 | $17.63 | $18.09 | 1,374,400 | — | — |
| 2008-11-25 | $16.88 | $17.31 | 3,886,600 | — | — |
| 2008-11-24 | $17.59 | $18.05 | 2,130,200 | — | — |
| 2008-11-21 | $16.42 | $16.85 | 2,350,000 | — | — |
| 2008-11-20 | $15.68 | $16.09 | 1,464,600 | — | — |
| 2008-11-19 | $16.75 | $17.19 | 1,415,200 | — | — |
| 2008-11-18 | $17.73 | $18.19 | 1,744,200 | — | — |
| 2008-11-17 | $17.81 | $18.27 | 1,473,200 | — | — |
| 2008-11-14 | $18.38 | $18.86 | 1,397,800 | — | — |
| 2008-11-13 | $19.02 | $19.51 | 2,688,600 | — | — |
| 2008-11-12 | $18.39 | $18.86 | 1,624,800 | — | — |
| 2008-11-11 | $19.76 | $20.27 | 1,324,600 | — | — |
| 2008-11-10 | $20.00 | $20.52 | 1,270,000 | — | — |
| 2008-11-07 | $20.54 | $21.06 | 1,663,800 | — | — |
| 2008-11-06 | $20.69 | $21.22 | 1,997,200 | — | — |
| 2008-11-05 | $21.46 | $22.00 | 1,339,600 | — | — |
| 2008-11-04 | $21.80 | $22.35 | 1,927,400 | — | — |
| 2008-11-03 | $21.01 | $21.55 | 1,233,000 | — | — |
| 2008-10-31 | $20.25 | $20.77 | 1,036,400 | — | — |
| 2008-10-30 | $19.66 | $20.16 | 1,624,400 | — | — |
| 2008-10-29 | $19.33 | $19.82 | 1,548,200 | — | — |
| 2008-10-28 | $19.17 | $19.66 | 1,404,400 | — | — |
| 2008-10-27 | $17.64 | $18.09 | 1,182,800 | — | — |
| 2008-10-24 | $18.66 | $19.14 | 1,781,800 | — | — |
| 2008-10-23 | $19.18 | $19.67 | 1,788,600 | — | — |
| 2008-10-22 | $19.29 | $19.78 | 2,301,400 | — | — |
| 2008-10-21 | $20.78 | $21.31 | 1,273,200 | — | — |
| 2008-10-20 | $21.29 | $21.83 | 947,400 | — | — |
| 2008-10-17 | $20.38 | $20.89 | 1,560,200 | — | — |
| 2008-10-16 | $20.02 | $20.53 | 1,809,000 | — | — |
| 2008-10-15 | $18.87 | $19.35 | 1,371,800 | — | — |
| 2008-10-14 | $20.90 | $21.43 | 1,924,600 | — | — |
| 2008-10-13 | $21.38 | $21.92 | 521,400 | — | — |
| 2008-10-10 | $20.56 | $21.08 | 3,628,400 | — | — |
| 2008-10-09 | $19.95 | $20.45 | 2,098,800 | — | — |
| 2008-10-08 | $21.79 | $22.35 | 2,660,600 | — | — |
| 2008-10-07 | $22.24 | $22.81 | 2,643,000 | — | — |
| 2008-10-06 | $23.33 | $23.92 | 3,364,600 | — | — |
| 2008-10-03 | $24.47 | $25.09 | 6,847,200 | — | — |
| 2008-10-02 | $20.53 | $21.05 | 1,782,400 | — | — |
| 2008-10-01 | $22.05 | $22.61 | 1,658,600 | — | — |
| 2008-09-30 | $22.43 | $23.00 | 1,189,200 | — | — |
| 2008-09-29 | $21.89 | $22.45 | 1,668,000 | — | — |
| 2008-09-26 | $22.99 | $23.57 | 1,210,600 | — | — |
| 2008-09-25 | $23.73 | $24.33 | 696,400 | — | — |
| 2008-09-24 | $23.23 | $23.82 | 609,600 | — | — |
| 2008-09-23 | $23.53 | $24.12 | 1,212,000 | — | — |
| 2008-09-22 | $23.23 | $23.82 | 1,275,000 | — | — |
| 2008-09-19 | $23.38 | $23.98 | 2,359,800 | — | — |
| 2008-09-18 | $22.72 | $23.30 | 2,128,400 | — | — |
| 2008-09-17 | $22.41 | $22.98 | 1,585,400 | — | — |
| 2008-09-16 | $22.78 | $23.36 | 1,790,000 | — | — |
| 2008-09-15 | $22.57 | $23.14 | 1,686,800 | — | — |
| 2008-09-12 | $23.65 | $24.25 | 1,414,800 | — | — |
| 2008-09-11 | $23.48 | $24.07 | 1,392,800 | — | — |
| 2008-09-10 | $23.15 | $23.74 | 1,249,200 | — | — |
| 2008-09-09 | $23.21 | $23.80 | 1,978,800 | — | — |
| 2008-09-08 | $23.03 | $23.62 | 2,341,400 | — | — |
| 2008-09-05 | $22.74 | $23.31 | 1,688,800 | — | — |
| 2008-09-04 | $23.87 | $24.47 | 1,281,400 | — | — |
| 2008-09-03 | $24.37 | $24.99 | 1,135,800 | — | — |
| 2008-09-02 | $24.05 | $24.66 | 1,045,600 | — | — |
| 2008-08-29 | $24.11 | $24.72 | 945,800 | — | — |
| 2008-08-28 | $24.57 | $25.20 | 1,241,400 | — | — |
| 2008-08-27 | $24.05 | $24.66 | 1,154,600 | — | — |
| 2008-08-26 | $23.66 | $24.26 | 1,077,200 | — | — |
| 2008-08-25 | $23.45 | $24.05 | 779,600 | — | — |
| 2008-08-22 | $24.03 | $24.64 | 1,776,800 | — | — |
| 2008-08-21 | $23.38 | $23.98 | 3,316,000 | — | — |
| 2008-08-20 | $23.33 | $23.92 | 932,600 | — | — |
| 2008-08-19 | $23.88 | $24.48 | 964,000 | — | — |
| 2008-08-18 | $24.12 | $24.73 | 1,047,000 | — | — |
| 2008-08-15 | $24.36 | $24.98 | 678,200 | — | — |
| 2008-08-14 | $24.33 | $24.95 | 865,600 | — | — |
| 2008-08-13 | $24.06 | $24.66 | 1,130,800 | — | — |
| 2008-08-12 | $23.81 | $24.40 | 1,252,200 | — | — |
| 2008-08-11 | $23.81 | $24.40 | 1,500,600 | — | — |
| 2008-08-08 | $23.87 | $24.47 | 1,238,800 | — | — |
| 2008-08-07 | $23.09 | $23.67 | 1,039,400 | — | — |
| 2008-08-06 | $23.17 | $23.75 | 978,200 | — | — |
| 2008-08-05 | $22.84 | $23.41 | 1,129,000 | — | — |
| 2008-08-04 | $22.14 | $22.70 | 798,400 | — | — |
| 2008-08-01 | $22.31 | $22.87 | 1,097,800 | — | — |
| 2008-07-31 | $22.15 | $22.70 | 1,218,600 | — | — |
| 2008-07-30 | $22.68 | $23.25 | 1,379,400 | — | — |
| 2008-07-29 | $22.45 | $23.01 | 1,014,800 | — | — |
| 2008-07-28 | $22.24 | $22.80 | 2,238,200 | — | — |
| 2008-07-25 | $21.42 | $21.96 | 3,102,800 | — | — |
| 2008-07-24 | $22.87 | $23.44 | 1,328,400 | — | — |
| 2008-07-23 | $23.23 | $23.81 | 1,256,000 | — | — |
| 2008-07-22 | $23.49 | $24.08 | 1,227,200 | — | — |
| 2008-07-21 | $23.18 | $23.77 | 1,066,200 | — | — |
| 2008-07-18 | $23.25 | $23.84 | 532,800 | — | — |
| 2008-07-17 | $23.20 | $23.78 | 566,800 | — | — |
| 2008-07-16 | $22.73 | $23.29 | 1,097,800 | — | — |
| 2008-07-15 | $22.39 | $22.95 | 1,231,200 | — | — |
| 2008-07-14 | $22.26 | $22.82 | 911,800 | — | — |
| 2008-07-11 | $22.24 | $22.80 | 1,350,400 | — | — |
| 2008-07-10 | $22.47 | $23.03 | 1,606,400 | — | — |
| 2008-07-09 | $23.33 | $23.92 | 608,600 | — | — |
| 2008-07-08 | $23.51 | $24.10 | 948,800 | — | — |
| 2008-07-07 | $22.91 | $23.48 | 1,061,600 | — | — |
| 2008-07-03 | $23.09 | $23.67 | 366,400 | — | — |
| 2008-07-02 | $23.29 | $23.87 | 1,036,600 | — | — |
| 2008-07-01 | $23.11 | $23.68 | 918,400 | — | — |
| 2008-06-30 | $23.30 | $23.88 | 801,400 | — | — |
| 2008-06-27 | $23.25 | $23.83 | 674,400 | — | — |
| 2008-06-26 | $23.26 | $23.85 | 952,000 | — | — |
| 2008-06-25 | $24.26 | $24.87 | 1,160,800 | — | — |
| 2008-06-24 | $24.17 | $24.78 | 877,800 | — | — |
| 2008-06-23 | $24.89 | $25.51 | 1,097,800 | — | — |
| 2008-06-20 | $24.63 | $25.25 | 1,671,400 | — | — |
| 2008-06-19 | $24.19 | $24.80 | 718,000 | — | — |
| 2008-06-18 | $23.83 | $24.42 | 1,059,400 | — | — |
| 2008-06-17 | $24.30 | $24.90 | 964,600 | — | — |
| 2008-06-16 | $23.39 | $23.98 | 1,065,600 | — | — |
| 2008-06-13 | $23.64 | $24.23 | 939,800 | — | — |
| 2008-06-12 | $23.23 | $23.81 | 1,396,200 | — | — |
| 2008-06-11 | $22.84 | $23.42 | 1,071,400 | — | — |
| 2008-06-10 | $23.06 | $23.64 | 1,205,800 | — | — |
| 2008-06-09 | $23.50 | $24.09 | 781,600 | — | — |
| 2008-06-06 | $23.71 | $24.30 | 649,800 | — | — |
| 2008-06-05 | $24.55 | $25.16 | 1,120,800 | — | — |
| 2008-06-04 | $24.09 | $24.69 | 1,296,800 | — | — |
| 2008-06-03 | $23.50 | $24.09 | 866,000 | — | — |
| 2008-06-02 | $23.23 | $23.81 | 740,200 | — | — |
| 2008-05-30 | $23.61 | $24.20 | 888,600 | — | — |
| 2008-05-29 | $23.43 | $24.02 | 1,115,000 | — | — |
| 2008-05-28 | $23.56 | $24.15 | 662,000 | — | — |
| 2008-05-27 | $22.99 | $23.57 | 1,134,600 | — | — |
| 2008-05-23 | $22.59 | $23.16 | 291,000 | — | — |
| 2008-05-22 | $22.73 | $23.29 | 608,800 | — | — |
| 2008-05-21 | $22.69 | $23.26 | 1,093,600 | — | — |
| 2008-05-20 | $22.86 | $23.43 | 616,200 | — | — |
| 2008-05-19 | $22.83 | $23.40 | 730,600 | — | — |
| 2008-05-16 | $23.25 | $23.83 | 1,423,000 | — | — |
| 2008-05-15 | $22.83 | $23.40 | 567,600 | — | — |
| 2008-05-14 | $22.56 | $23.12 | 708,000 | — | — |
| 2008-05-13 | $22.33 | $22.88 | 1,294,800 | — | — |
| 2008-05-12 | $21.81 | $22.34 | 965,200 | — | — |
| 2008-05-09 | $21.87 | $22.41 | 526,200 | — | — |
| 2008-05-08 | $21.75 | $22.28 | 1,338,400 | — | — |
| 2008-05-07 | $21.81 | $22.35 | 1,100,800 | — | — |
| 2008-05-06 | $22.16 | $22.70 | 1,630,000 | — | — |
| 2008-05-05 | $22.67 | $23.23 | 788,400 | — | — |
| 2008-05-02 | $22.65 | $23.21 | 1,386,200 | — | — |
| 2008-05-01 | $22.61 | $23.17 | 1,451,800 | — | — |
| 2008-04-30 | $22.13 | $22.67 | 1,354,800 | — | — |
| 2008-04-29 | $22.29 | $22.83 | 1,510,000 | — | — |
| 2008-04-28 | $21.89 | $22.42 | 959,000 | — | — |
| 2008-04-25 | $21.96 | $22.50 | 1,200,600 | — | — |
| 2008-04-24 | $21.68 | $22.22 | 1,229,800 | — | — |
| 2008-04-23 | $20.66 | $21.17 | 717,200 | — | — |
| 2008-04-22 | $20.50 | $21.00 | 597,600 | — | — |
| 2008-04-21 | $20.92 | $21.44 | 560,800 | — | — |
| 2008-04-18 | $20.93 | $21.45 | 761,800 | — | — |
| 2008-04-17 | $20.63 | $21.13 | 1,024,600 | — | — |
| 2008-04-16 | $20.63 | $21.14 | 687,200 | — | — |
| 2008-04-15 | $20.07 | $20.56 | 842,800 | — | — |
| 2008-04-14 | $20.17 | $20.67 | 590,200 | — | — |
| 2008-04-11 | $20.31 | $20.80 | 529,400 | — | — |
| 2008-04-10 | $20.63 | $21.14 | 1,770,000 | — | — |
| 2008-04-09 | $20.87 | $21.38 | 835,600 | — | — |
| 2008-04-08 | $21.34 | $21.87 | 770,000 | — | — |
| 2008-04-07 | $21.26 | $21.79 | 660,000 | — | — |
| 2008-04-04 | $21.42 | $21.95 | 974,600 | — | — |
| 2008-04-03 | $21.34 | $21.87 | 1,296,800 | — | — |
| 2008-04-02 | $21.34 | $21.87 | 2,117,400 | — | — |
| 2008-04-01 | $21.65 | $22.18 | 2,226,800 | — | — |
| 2008-03-31 | $20.68 | $21.19 | 1,913,200 | — | — |
| 2008-03-28 | $20.41 | $20.91 | 2,240,800 | — | — |
| 2008-03-27 | $19.82 | $20.30 | 1,786,200 | — | — |
| 2008-03-26 | $19.53 | $20.01 | 1,270,400 | — | — |
| 2008-03-25 | $19.68 | $20.16 | 1,926,000 | — | — |
| 2008-03-24 | $20.14 | $20.64 | 1,432,400 | — | — |
| 2008-03-20 | $20.00 | $20.49 | 1,276,800 | — | — |
| 2008-03-19 | $19.67 | $20.15 | 1,570,200 | — | — |
| 2008-03-18 | $19.43 | $19.91 | 1,266,800 | — | — |
| 2008-03-17 | $18.68 | $19.14 | 1,082,200 | — | — |
| 2008-03-14 | $18.97 | $19.44 | 1,010,200 | — | — |
| 2008-03-13 | $19.22 | $19.69 | 1,529,800 | — | — |
| 2008-03-12 | $19.33 | $19.80 | 1,240,000 | — | — |
| 2008-03-11 | $19.39 | $19.86 | 1,251,000 | — | — |
| 2008-03-10 | $19.08 | $19.54 | 1,150,600 | — | — |
| 2008-03-07 | $19.13 | $19.60 | 1,001,000 | — | — |
| 2008-03-06 | $19.14 | $19.61 | 1,718,600 | — | — |
| 2008-03-05 | $20.25 | $20.74 | 614,600 | — | — |
| 2008-03-04 | $20.29 | $20.78 | 952,000 | — | — |
| 2008-03-03 | $20.04 | $20.53 | 737,800 | — | — |
| 2008-02-29 | $19.83 | $20.32 | 1,657,400 | — | — |
| 2008-02-28 | $20.45 | $20.95 | 911,200 | — | — |
| 2008-02-27 | $21.03 | $21.55 | 2,163,000 | — | — |
| 2008-02-26 | $21.00 | $21.52 | 1,997,200 | — | — |
| 2008-02-25 | $20.46 | $20.96 | 976,600 | — | — |
| 2008-02-22 | $19.67 | $20.15 | 1,002,400 | — | — |
| 2008-02-21 | $19.66 | $20.14 | 751,600 | — | — |
| 2008-02-20 | $19.62 | $20.10 | 576,800 | — | — |
| 2008-02-19 | $19.28 | $19.75 | 811,800 | — | — |
| 2008-02-15 | $19.36 | $19.84 | 1,009,400 | — | — |
| 2008-02-14 | $19.55 | $20.03 | 1,258,200 | — | — |
| 2008-02-13 | $19.98 | $20.47 | 711,000 | — | — |
| 2008-02-12 | $19.71 | $20.18 | 1,050,000 | — | — |
| 2008-02-11 | $19.45 | $19.91 | 550,000 | — | — |
| 2008-02-08 | $19.22 | $19.68 | 761,400 | — | — |
| 2008-02-07 | $19.01 | $19.47 | 739,400 | — | — |
| 2008-02-06 | $18.83 | $19.29 | 874,000 | — | — |
| 2008-02-05 | $19.03 | $19.49 | 1,251,800 | — | — |
| 2008-02-04 | $19.36 | $19.82 | 1,501,600 | — | — |
| 2008-02-01 | $19.23 | $19.69 | 1,145,000 | — | — |
| 2008-01-31 | $18.65 | $19.09 | 1,979,400 | — | — |
| 2008-01-30 | $18.26 | $18.70 | 1,583,600 | — | — |
| 2008-01-29 | $18.42 | $18.86 | 1,896,000 | — | — |
| 2008-01-28 | $18.51 | $18.96 | 882,600 | — | — |
| 2008-01-25 | $18.28 | $18.72 | 1,134,800 | — | — |
| 2008-01-24 | $18.76 | $19.21 | 1,592,800 | — | — |
| 2008-01-23 | $18.55 | $19.00 | 3,174,200 | — | — |
| 2008-01-22 | $18.61 | $19.05 | 1,978,000 | — | — |
| 2008-01-18 | $18.45 | $18.89 | 1,877,200 | — | — |
| 2008-01-17 | $18.59 | $19.04 | 1,232,400 | — | — |
| 2008-01-16 | $18.87 | $19.32 | 1,616,200 | — | — |
| 2008-01-15 | $18.49 | $18.94 | 1,856,200 | — | — |
| 2008-01-14 | $19.16 | $19.62 | 1,624,800 | — | — |
| 2008-01-11 | $19.16 | $19.62 | 2,213,000 | — | — |
| 2008-01-10 | $19.55 | $20.02 | 2,440,000 | — | — |
| 2008-01-09 | $18.99 | $19.44 | 2,178,600 | — | — |
| 2008-01-08 | $18.36 | $18.80 | 4,048,000 | — | — |
| 2008-01-07 | $18.37 | $18.81 | 3,804,400 | — | — |
| 2008-01-04 | $19.08 | $19.54 | 8,366,600 | — | — |
| 2008-01-03 | $22.61 | $23.15 | 1,801,000 | — | — |
| 2008-01-02 | $22.64 | $23.18 | 2,038,400 | — | — |