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
- 2005-11-16 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 | $16.49 | $16.49 | 5,982,000 | — | — |
| 2008-12-30 | $16.02 | $16.02 | 6,559,000 | — | — |
| 2008-12-29 | $15.27 | $15.27 | 6,236,000 | — | — |
| 2008-12-26 | $15.32 | $15.32 | 8,285,500 | — | — |
| 2008-12-24 | $15.28 | $15.28 | 3,684,500 | — | — |
| 2008-12-23 | $15.58 | $15.58 | 7,705,000 | — | — |
| 2008-12-22 | $15.80 | $15.80 | 10,099,000 | — | — |
| 2008-12-19 | $16.04 | $16.04 | 10,199,500 | — | — |
| 2008-12-18 | $16.31 | $16.31 | 11,060,500 | — | — |
| 2008-12-17 | $16.38 | $16.38 | 8,929,500 | — | — |
| 2008-12-16 | $16.03 | $16.03 | 11,731,500 | — | — |
| 2008-12-15 | $14.23 | $14.23 | 8,136,500 | — | — |
| 2008-12-12 | $15.36 | $15.36 | 7,357,000 | — | — |
| 2008-12-11 | $14.73 | $14.73 | 7,553,500 | — | — |
| 2008-12-10 | $15.49 | $15.49 | 8,218,000 | — | — |
| 2008-12-09 | $15.40 | $15.40 | 11,460,000 | — | — |
| 2008-12-08 | $16.27 | $16.27 | 12,087,000 | — | — |
| 2008-12-05 | $14.32 | $14.32 | 8,973,000 | — | — |
| 2008-12-04 | $13.30 | $13.30 | 12,334,500 | — | — |
| 2008-12-03 | $13.36 | $13.36 | 8,917,000 | — | — |
| 2008-12-02 | $12.56 | $12.56 | 13,803,000 | — | — |
| 2008-12-01 | $12.13 | $12.13 | 12,327,000 | — | — |
| 2008-11-28 | $14.72 | $14.72 | 3,164,000 | — | — |
| 2008-11-26 | $14.88 | $14.88 | 7,462,000 | — | — |
| 2008-11-25 | $13.74 | $13.74 | 10,618,000 | — | — |
| 2008-11-24 | $13.23 | $13.23 | 14,673,500 | — | — |
| 2008-11-21 | $11.70 | $11.70 | 15,077,500 | — | — |
| 2008-11-20 | $10.14 | $10.14 | 22,605,000 | — | — |
| 2008-11-19 | $11.66 | $11.66 | 9,990,500 | — | — |
| 2008-11-18 | $12.95 | $12.95 | 8,851,500 | — | — |
| 2008-11-17 | $13.03 | $13.03 | 7,962,500 | — | — |
| 2008-11-14 | $14.17 | $14.17 | 10,660,500 | — | — |
| 2008-11-13 | $14.95 | $14.95 | 13,372,500 | — | — |
| 2008-11-12 | $13.50 | $13.50 | 7,785,500 | — | — |
| 2008-11-11 | $14.68 | $14.68 | 9,153,500 | — | — |
| 2008-11-10 | $14.60 | $14.60 | 8,252,000 | — | — |
| 2008-11-07 | $16.04 | $16.04 | 8,882,500 | — | — |
| 2008-11-06 | $15.12 | $15.12 | 12,325,500 | — | — |
| 2008-11-05 | $16.38 | $16.38 | 10,485,000 | — | — |
| 2008-11-04 | $18.51 | $18.51 | 14,341,000 | — | — |
| 2008-11-03 | $16.83 | $16.83 | 6,419,500 | — | — |
| 2008-10-31 | $17.11 | $17.11 | 17,243,500 | — | — |
| 2008-10-30 | $17.40 | $17.40 | 32,681,000 | — | — |
| 2008-10-29 | $12.36 | $12.36 | 9,414,500 | — | — |
| 2008-10-28 | $12.86 | $12.86 | 10,395,000 | — | — |
| 2008-10-27 | $10.86 | $10.86 | 9,324,500 | — | — |
| 2008-10-24 | $11.91 | $11.91 | 12,703,500 | — | — |
| 2008-10-23 | $12.89 | $12.89 | 10,706,500 | — | — |
| 2008-10-22 | $13.73 | $13.73 | 8,148,500 | — | — |
| 2008-10-21 | $15.45 | $15.45 | 9,922,000 | — | — |
| 2008-10-20 | $16.14 | $16.14 | 10,557,500 | — | — |
| 2008-10-17 | $16.82 | $16.82 | 14,445,500 | — | — |
| 2008-10-16 | $15.57 | $15.57 | 9,167,500 | — | — |
| 2008-10-15 | $14.23 | $14.23 | 8,859,500 | — | — |
| 2008-10-14 | $16.88 | $16.88 | 13,809,500 | — | — |
| 2008-10-13 | $17.22 | $17.22 | 9,325,000 | — | — |
| 2008-10-10 | $14.80 | $14.80 | 18,598,500 | — | — |
| 2008-10-09 | $13.75 | $13.75 | 14,790,500 | — | — |
| 2008-10-08 | $16.53 | $16.53 | 9,793,500 | — | — |
| 2008-10-07 | $16.91 | $16.91 | 12,601,000 | — | — |
| 2008-10-06 | $16.32 | $16.32 | 9,158,000 | — | — |
| 2008-10-03 | $15.64 | $15.64 | 8,716,500 | — | — |
| 2008-10-02 | $15.96 | $15.96 | 5,416,500 | — | — |
| 2008-10-01 | $16.99 | $16.99 | 7,729,500 | — | — |
| 2008-09-30 | $16.14 | $16.14 | 8,756,000 | — | — |
| 2008-09-29 | $12.98 | $12.98 | 7,363,000 | — | — |
| 2008-09-26 | $15.77 | $15.77 | 4,111,500 | — | — |
| 2008-09-25 | $15.98 | $15.98 | 3,893,500 | — | — |
| 2008-09-24 | $15.02 | $15.02 | 3,688,500 | — | — |
| 2008-09-23 | $15.50 | $15.50 | 5,858,000 | — | — |
| 2008-09-22 | $15.15 | $15.15 | 6,555,500 | — | — |
| 2008-09-19 | $17.32 | $17.32 | 17,292,000 | — | — |
| 2008-09-18 | $15.05 | $15.05 | 21,569,000 | — | — |
| 2008-09-17 | $13.33 | $13.33 | 19,613,000 | — | — |
| 2008-09-16 | $15.19 | $15.19 | 23,589,500 | — | — |
| 2008-09-15 | $15.53 | $15.53 | 16,108,000 | — | — |
| 2008-09-12 | $18.18 | $18.18 | 14,677,500 | — | — |
| 2008-09-11 | $18.48 | $18.48 | 12,271,500 | — | — |
| 2008-09-10 | $18.13 | $18.13 | 12,637,000 | — | — |
| 2008-09-09 | $17.67 | $17.67 | 17,768,500 | — | — |
| 2008-09-08 | $19.91 | $19.91 | 14,869,000 | — | — |
| 2008-09-05 | $19.55 | $19.55 | 13,510,000 | — | — |
| 2008-09-04 | $18.10 | $18.10 | 14,616,000 | — | — |
| 2008-09-03 | $18.56 | $18.56 | 16,339,500 | — | — |
| 2008-09-02 | $18.39 | $18.39 | 19,469,500 | — | — |
| 2008-08-29 | $17.61 | $17.61 | 4,473,000 | — | — |
| 2008-08-28 | $18.12 | $18.12 | 6,511,500 | — | — |
| 2008-08-27 | $17.60 | $17.60 | 5,847,500 | — | — |
| 2008-08-26 | $16.95 | $16.95 | 4,540,500 | — | — |
| 2008-08-25 | $16.99 | $16.99 | 6,376,500 | — | — |
| 2008-08-22 | $17.62 | $17.62 | 9,062,000 | — | — |
| 2008-08-21 | $16.83 | $16.83 | 7,337,500 | — | — |
| 2008-08-20 | $17.11 | $17.11 | 9,725,000 | — | — |
| 2008-08-19 | $16.60 | $16.60 | 10,083,500 | — | — |
| 2008-08-18 | $16.51 | $16.51 | 12,478,500 | — | — |
| 2008-08-15 | $17.39 | $17.39 | 11,662,500 | — | — |
| 2008-08-14 | $17.44 | $17.44 | 9,167,500 | — | — |
| 2008-08-13 | $16.55 | $16.55 | 11,780,000 | — | — |
| 2008-08-12 | $16.64 | $16.64 | 8,372,000 | — | — |
| 2008-08-11 | $17.36 | $17.36 | 7,138,500 | — | — |
| 2008-08-08 | $17.54 | $17.54 | 9,739,000 | — | — |
| 2008-08-07 | $16.90 | $16.90 | 13,304,500 | — | — |
| 2008-08-06 | $16.92 | $16.92 | 12,560,000 | — | — |
| 2008-08-05 | $17.82 | $17.82 | 14,612,500 | — | — |
| 2008-08-04 | $17.09 | $17.09 | 17,727,500 | — | — |
| 2008-08-01 | $19.24 | $19.24 | 11,823,500 | — | — |
| 2008-07-31 | $19.96 | $19.96 | 7,896,000 | — | — |
| 2008-07-30 | $20.84 | $20.84 | 10,259,500 | — | — |
| 2008-07-29 | $20.86 | $20.86 | 7,401,500 | — | — |
| 2008-07-28 | $19.80 | $19.80 | 14,630,500 | — | — |
| 2008-07-25 | $20.58 | $20.58 | 19,041,500 | — | — |
| 2008-07-24 | $18.20 | $18.20 | 11,951,500 | — | — |
| 2008-07-23 | $19.00 | $19.00 | 15,145,500 | — | — |
| 2008-07-22 | $19.44 | $19.44 | 12,291,500 | — | — |
| 2008-07-21 | $17.90 | $17.90 | 7,167,500 | — | — |
| 2008-07-18 | $17.89 | $17.89 | 8,690,000 | — | — |
| 2008-07-17 | $18.08 | $18.08 | 13,879,500 | — | — |
| 2008-07-16 | $18.75 | $18.75 | 13,877,500 | — | — |
| 2008-07-15 | $17.28 | $17.28 | 17,041,500 | — | — |
| 2008-07-14 | $17.02 | $17.02 | 13,475,000 | — | — |
| 2008-07-11 | $17.68 | $17.68 | 20,316,000 | — | — |
| 2008-07-10 | $17.06 | $17.06 | 42,430,500 | — | — |
| 2008-07-09 | $19.08 | $19.08 | 14,630,500 | — | — |
| 2008-07-08 | $21.25 | $21.25 | 12,769,500 | — | — |
| 2008-07-07 | $20.74 | $20.74 | 8,253,500 | — | — |
| 2008-07-03 | $21.20 | $21.20 | 6,153,500 | — | — |
| 2008-07-02 | $21.62 | $21.62 | 9,531,500 | — | — |
| 2008-07-01 | $23.05 | $23.05 | 9,990,000 | — | — |
| 2008-06-30 | $22.80 | $22.80 | 8,957,000 | — | — |
| 2008-06-27 | $23.76 | $23.76 | 9,257,500 | — | — |
| 2008-06-26 | $24.40 | $24.40 | 6,637,000 | — | — |
| 2008-06-25 | $25.84 | $25.84 | 8,850,000 | — | — |
| 2008-06-24 | $25.68 | $25.68 | 7,694,500 | — | — |
| 2008-06-23 | $25.72 | $25.72 | 5,674,500 | — | — |
| 2008-06-20 | $25.94 | $25.94 | 8,992,000 | — | — |
| 2008-06-19 | $26.53 | $26.53 | 12,163,000 | — | — |
| 2008-06-18 | $24.87 | $24.87 | 6,912,000 | — | — |
| 2008-06-17 | $24.62 | $24.62 | 8,743,000 | — | — |
| 2008-06-16 | $24.56 | $24.56 | 7,283,000 | — | — |
| 2008-06-13 | $24.60 | $24.60 | 8,974,000 | — | — |
| 2008-06-12 | $23.23 | $23.23 | 14,427,500 | — | — |
| 2008-06-11 | $23.42 | $23.42 | 18,991,500 | — | — |
| 2008-06-10 | $25.06 | $25.06 | 6,807,500 | — | — |
| 2008-06-09 | $25.41 | $25.41 | 9,320,500 | — | — |
| 2008-06-06 | $25.62 | $25.62 | 8,290,500 | — | — |
| 2008-06-05 | $27.33 | $27.33 | 9,658,500 | — | — |
| 2008-06-04 | $25.81 | $25.81 | 8,877,000 | — | — |
| 2008-06-03 | $26.43 | $26.43 | 11,198,500 | — | — |
| 2008-06-02 | $26.83 | $26.83 | 9,554,000 | — | — |
| 2008-05-30 | $27.64 | $27.64 | 6,490,000 | — | — |
| 2008-05-29 | $28.28 | $28.28 | 6,249,000 | — | — |
| 2008-05-28 | $27.84 | $27.84 | 6,566,500 | — | — |
| 2008-05-27 | $28.02 | $28.02 | 7,331,500 | — | — |
| 2008-05-23 | $28.54 | $28.54 | 5,896,500 | — | — |
| 2008-05-22 | $28.64 | $28.64 | 4,996,500 | — | — |
| 2008-05-21 | $28.66 | $28.66 | 7,350,000 | — | — |
| 2008-05-20 | $30.12 | $30.12 | 6,173,000 | — | — |
| 2008-05-19 | $30.56 | $30.56 | 6,076,000 | — | — |
| 2008-05-16 | $30.90 | $30.90 | 8,131,000 | — | — |
| 2008-05-15 | $31.80 | $31.80 | 5,689,000 | — | — |
| 2008-05-14 | $32.26 | $32.26 | 3,974,500 | — | — |
| 2008-05-13 | $32.14 | $32.14 | 4,566,000 | — | — |
| 2008-05-12 | $31.71 | $31.71 | 4,712,500 | — | — |
| 2008-05-09 | $31.31 | $31.31 | 5,176,500 | — | — |
| 2008-05-08 | $31.94 | $31.94 | 5,463,000 | — | — |
| 2008-05-07 | $31.95 | $31.95 | 5,908,500 | — | — |
| 2008-05-06 | $33.03 | $33.03 | 6,423,500 | — | — |
| 2008-05-05 | $32.51 | $32.51 | 5,760,000 | — | — |
| 2008-05-02 | $32.22 | $32.22 | 12,450,000 | — | — |
| 2008-05-01 | $32.00 | $32.00 | 8,593,500 | — | — |
| 2008-04-30 | $31.03 | $31.03 | 6,207,500 | — | — |
| 2008-04-29 | $30.35 | $30.35 | 6,017,000 | — | — |
| 2008-04-28 | $30.91 | $30.91 | 7,923,500 | — | — |
| 2008-04-25 | $32.11 | $32.11 | 7,599,000 | — | — |
| 2008-04-24 | $31.60 | $31.60 | 6,968,500 | — | — |
| 2008-04-23 | $30.29 | $30.29 | 5,386,000 | — | — |
| 2008-04-22 | $30.06 | $30.06 | 13,014,000 | — | — |
| 2008-04-21 | $31.91 | $31.91 | 6,740,500 | — | — |
| 2008-04-18 | $31.33 | $31.33 | 8,342,500 | — | — |
| 2008-04-17 | $31.44 | $31.44 | 14,578,500 | — | — |
| 2008-04-16 | $30.43 | $30.43 | 6,141,500 | — | — |
| 2008-04-15 | $29.64 | $29.64 | 4,696,000 | — | — |
| 2008-04-14 | $29.45 | $29.45 | 3,237,000 | — | — |
| 2008-04-11 | $29.58 | $29.58 | 7,353,000 | — | — |
| 2008-04-10 | $30.03 | $30.03 | 6,884,000 | — | — |
| 2008-04-09 | $29.28 | $29.28 | 6,590,000 | — | — |
| 2008-04-08 | $29.61 | $29.61 | 6,957,500 | — | — |
| 2008-04-07 | $29.98 | $29.98 | 5,928,000 | — | — |
| 2008-04-04 | $29.49 | $29.49 | 6,847,000 | — | — |
| 2008-04-03 | $29.85 | $29.85 | 7,348,500 | — | — |
| 2008-04-02 | $29.56 | $29.56 | 17,975,500 | — | — |
| 2008-04-01 | $27.82 | $27.82 | 7,992,500 | — | — |
| 2008-03-31 | $26.10 | $26.10 | 8,754,500 | — | — |
| 2008-03-28 | $25.95 | $25.95 | 5,492,000 | — | — |
| 2008-03-27 | $26.24 | $26.24 | 6,927,500 | — | — |
| 2008-03-26 | $26.77 | $26.77 | 8,603,000 | — | — |
| 2008-03-25 | $26.39 | $26.39 | 6,619,500 | — | — |
| 2008-03-24 | $25.47 | $25.47 | 7,722,000 | — | — |
| 2008-03-20 | $24.97 | $24.97 | 13,361,000 | — | — |
| 2008-03-19 | $24.50 | $24.50 | 10,956,500 | — | — |
| 2008-03-18 | $26.55 | $26.55 | 12,385,500 | — | — |
| 2008-03-17 | $24.48 | $24.48 | 25,952,500 | — | — |
| 2008-03-14 | $26.27 | $26.27 | 13,357,500 | — | — |
| 2008-03-13 | $27.66 | $27.66 | 17,367,500 | — | — |
| 2008-03-12 | $26.72 | $26.72 | 9,163,500 | — | — |
| 2008-03-11 | $27.46 | $27.46 | 15,295,000 | — | — |
| 2008-03-10 | $24.59 | $24.59 | 17,830,500 | — | — |
| 2008-03-07 | $26.38 | $26.38 | 16,902,500 | — | — |
| 2008-03-06 | $26.49 | $26.49 | 16,007,500 | — | — |
| 2008-03-05 | $27.37 | $27.37 | 24,000,000 | — | — |
| 2008-03-04 | $27.07 | $27.07 | 11,051,500 | — | — |
| 2008-03-03 | $26.59 | $26.59 | 10,430,500 | — | — |
| 2008-02-29 | $26.06 | $26.06 | 6,983,000 | — | — |
| 2008-02-28 | $26.79 | $26.79 | 6,806,500 | — | — |
| 2008-02-27 | $26.93 | $26.93 | 6,506,500 | — | — |
| 2008-02-26 | $27.10 | $27.10 | 8,852,500 | — | — |
| 2008-02-25 | $27.91 | $27.91 | 9,711,000 | — | — |
| 2008-02-22 | $26.90 | $26.90 | 6,513,000 | — | — |
| 2008-02-21 | $26.71 | $26.71 | 8,291,000 | — | — |
| 2008-02-20 | $26.86 | $26.86 | 10,532,000 | — | — |
| 2008-02-19 | $25.52 | $25.52 | 7,202,000 | — | — |
| 2008-02-15 | $26.47 | $26.47 | 6,521,500 | — | — |
| 2008-02-14 | $26.68 | $26.68 | 6,911,000 | — | — |
| 2008-02-13 | $27.54 | $27.54 | 9,575,000 | — | — |
| 2008-02-12 | $26.71 | $26.71 | 16,474,000 | — | — |
| 2008-02-11 | $26.03 | $26.03 | 10,373,000 | — | — |
| 2008-02-08 | $25.56 | $25.56 | 19,474,000 | — | — |
| 2008-02-07 | $26.08 | $26.08 | 35,555,000 | — | — |
| 2008-02-06 | $23.18 | $23.18 | 34,800,500 | — | — |
| 2008-02-05 | $24.93 | $24.93 | 18,446,500 | — | — |
| 2008-02-04 | $27.25 | $27.25 | 8,993,500 | — | — |
| 2008-02-01 | $27.09 | $27.09 | 12,942,000 | — | — |
| 2008-01-31 | $27.84 | $27.84 | 18,802,500 | — | — |
| 2008-01-30 | $27.67 | $27.67 | 10,637,000 | — | — |
| 2008-01-29 | $28.38 | $28.38 | 10,225,000 | — | — |
| 2008-01-28 | $28.05 | $28.05 | 23,337,500 | — | — |
| 2008-01-25 | $29.07 | $29.07 | 11,116,000 | — | — |
| 2008-01-24 | $30.12 | $30.12 | 13,467,000 | — | — |
| 2008-01-23 | $28.68 | $28.68 | 15,194,500 | — | — |
| 2008-01-22 | $27.57 | $27.57 | 13,475,500 | — | — |
| 2008-01-18 | $27.72 | $27.72 | 23,960,500 | — | — |
| 2008-01-17 | $26.19 | $26.19 | 18,874,000 | — | — |
| 2008-01-16 | $29.69 | $29.69 | 20,562,500 | — | — |
| 2008-01-15 | $32.66 | $32.66 | 7,396,500 | — | — |
| 2008-01-14 | $34.49 | $34.49 | 5,867,000 | — | — |
| 2008-01-11 | $34.62 | $34.62 | 6,809,000 | — | — |
| 2008-01-10 | $34.70 | $34.70 | 10,333,000 | — | — |
| 2008-01-09 | $32.57 | $32.57 | 10,655,500 | — | — |
| 2008-01-08 | $33.02 | $33.02 | 11,479,000 | — | — |
| 2008-01-07 | $32.83 | $32.83 | 12,436,500 | — | — |
| 2008-01-04 | $34.16 | $34.16 | 7,218,500 | — | — |
| 2008-01-03 | $35.98 | $35.98 | 8,596,000 | — | — |
| 2008-01-02 | $37.10 | $37.10 | 6,564,500 | — | — |