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
- 2000-06-16 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 | $14.11 | $14.11 | 4,527,900 | — | — |
| 2008-12-30 | $13.82 | $13.82 | 6,324,300 | — | — |
| 2008-12-29 | $13.33 | $13.33 | 5,602,500 | — | — |
| 2008-12-26 | $13.53 | $13.53 | 2,144,700 | — | — |
| 2008-12-24 | $13.52 | $13.52 | 1,635,300 | — | — |
| 2008-12-23 | $13.36 | $13.36 | 5,383,800 | — | — |
| 2008-12-22 | $13.54 | $13.54 | 6,624,000 | — | — |
| 2008-12-19 | $13.95 | $13.95 | 10,038,600 | — | — |
| 2008-12-18 | $14.59 | $14.59 | 6,526,800 | — | — |
| 2008-12-17 | $14.68 | $14.68 | 7,367,400 | — | — |
| 2008-12-16 | $15.21 | $15.21 | 9,530,100 | — | — |
| 2008-12-15 | $14.24 | $14.24 | 7,947,900 | — | — |
| 2008-12-12 | $14.93 | $14.93 | 7,465,500 | — | — |
| 2008-12-11 | $15.22 | $15.22 | 7,396,200 | — | — |
| 2008-12-10 | $15.46 | $15.46 | 8,841,600 | — | — |
| 2008-12-09 | $14.78 | $14.78 | 9,713,700 | — | — |
| 2008-12-08 | $15.60 | $15.60 | 9,134,100 | — | — |
| 2008-12-05 | $15.27 | $15.27 | 9,653,400 | — | — |
| 2008-12-04 | $14.01 | $14.01 | 10,942,200 | — | — |
| 2008-12-03 | $14.79 | $14.79 | 19,892,700 | — | — |
| 2008-12-02 | $13.11 | $13.11 | 11,659,500 | — | — |
| 2008-12-01 | $13.25 | $13.25 | 8,626,500 | — | — |
| 2008-11-28 | $14.73 | $14.73 | 4,474,800 | — | — |
| 2008-11-26 | $14.96 | $14.96 | 10,524,600 | — | — |
| 2008-11-25 | $13.82 | $13.82 | 11,486,700 | — | — |
| 2008-11-24 | $13.88 | $13.88 | 11,292,300 | — | — |
| 2008-11-21 | $13.14 | $13.14 | 17,017,200 | — | — |
| 2008-11-20 | $12.42 | $12.42 | 16,344,000 | — | — |
| 2008-11-19 | $13.45 | $13.45 | 18,814,500 | — | — |
| 2008-11-18 | $13.72 | $13.72 | 17,189,100 | — | — |
| 2008-11-17 | $13.70 | $13.70 | 23,408,100 | — | — |
| 2008-11-14 | $16.49 | $16.49 | 12,806,100 | — | — |
| 2008-11-13 | $17.74 | $17.74 | 25,794,000 | — | — |
| 2008-11-12 | $17.99 | $17.99 | 5,708,700 | — | — |
| 2008-11-11 | $18.82 | $18.82 | 6,475,500 | — | — |
| 2008-11-10 | $19.56 | $19.56 | 5,077,800 | — | — |
| 2008-11-07 | $20.27 | $20.27 | 7,244,100 | — | — |
| 2008-11-06 | $19.37 | $19.37 | 7,861,500 | — | — |
| 2008-11-05 | $20.75 | $20.75 | 10,583,100 | — | — |
| 2008-11-04 | $22.55 | $22.55 | 14,310,900 | — | — |
| 2008-11-03 | $20.38 | $20.38 | 8,268,300 | — | — |
| 2008-10-31 | $19.20 | $19.20 | 6,096,600 | — | — |
| 2008-10-30 | $18.91 | $18.91 | 8,980,200 | — | — |
| 2008-10-29 | $18.82 | $18.82 | 11,202,300 | — | — |
| 2008-10-28 | $18.39 | $18.39 | 15,775,200 | — | — |
| 2008-10-27 | $17.22 | $17.22 | 10,863,900 | — | — |
| 2008-10-24 | $17.63 | $17.63 | 19,809,000 | — | — |
| 2008-10-23 | $19.30 | $19.30 | 10,173,600 | — | — |
| 2008-10-22 | $19.23 | $19.23 | 9,209,700 | — | — |
| 2008-10-21 | $20.02 | $20.02 | 9,988,200 | — | — |
| 2008-10-20 | $21.57 | $21.57 | 7,954,200 | — | — |
| 2008-10-17 | $21.01 | $21.01 | 32,519,700 | — | — |
| 2008-10-16 | $23.87 | $23.87 | 17,417,700 | — | — |
| 2008-10-15 | $21.12 | $21.12 | 14,455,800 | — | — |
| 2008-10-14 | $24.92 | $24.92 | 16,492,500 | — | — |
| 2008-10-13 | $23.59 | $23.59 | 10,701,900 | — | — |
| 2008-10-10 | $19.45 | $19.45 | 17,706,600 | — | — |
| 2008-10-09 | $19.21 | $19.21 | 9,506,700 | — | — |
| 2008-10-08 | $21.18 | $21.18 | 12,629,700 | — | — |
| 2008-10-07 | $20.47 | $20.47 | 12,979,800 | — | — |
| 2008-10-06 | $21.90 | $21.90 | 17,942,400 | — | — |
| 2008-10-03 | $25.08 | $25.08 | 7,194,600 | — | — |
| 2008-10-02 | $25.41 | $25.41 | 8,139,600 | — | — |
| 2008-10-01 | $26.28 | $26.28 | 8,458,200 | — | — |
| 2008-09-30 | $26.78 | $26.78 | 15,300,000 | — | — |
| 2008-09-29 | $27.93 | $27.93 | 7,361,100 | — | — |
| 2008-09-26 | $30.56 | $30.56 | 7,281,000 | — | — |
| 2008-09-25 | $31.28 | $31.28 | 4,807,800 | — | — |
| 2008-09-24 | $31.38 | $31.38 | 2,567,700 | — | — |
| 2008-09-23 | $30.95 | $30.95 | 4,695,300 | — | — |
| 2008-09-22 | $31.17 | $31.17 | 4,365,900 | — | — |
| 2008-09-19 | $32.30 | $32.30 | 10,133,100 | — | — |
| 2008-09-18 | $30.61 | $30.61 | 9,152,100 | — | — |
| 2008-09-17 | $30.34 | $30.34 | 6,654,600 | — | — |
| 2008-09-16 | $30.86 | $30.86 | 5,539,500 | — | — |
| 2008-09-15 | $29.96 | $29.96 | 7,061,400 | — | — |
| 2008-09-12 | $30.91 | $30.91 | 3,929,400 | — | — |
| 2008-09-11 | $30.85 | $30.85 | 5,305,500 | — | — |
| 2008-09-10 | $30.44 | $30.44 | 6,895,800 | — | — |
| 2008-09-09 | $29.79 | $29.79 | 6,759,000 | — | — |
| 2008-09-08 | $30.16 | $30.16 | 5,730,300 | — | — |
| 2008-09-05 | $29.87 | $29.87 | 8,205,300 | — | — |
| 2008-09-04 | $30.39 | $30.39 | 7,833,600 | — | — |
| 2008-09-03 | $32.27 | $32.27 | 5,237,100 | — | — |
| 2008-09-02 | $32.62 | $32.62 | 7,108,200 | — | — |
| 2008-08-29 | $32.81 | $32.81 | 3,393,900 | — | — |
| 2008-08-28 | $33.27 | $33.27 | 2,924,100 | — | — |
| 2008-08-27 | $33.18 | $33.18 | 2,842,200 | — | — |
| 2008-08-26 | $33.08 | $33.08 | 2,963,700 | — | — |
| 2008-08-25 | $33.16 | $33.16 | 2,932,200 | — | — |
| 2008-08-22 | $33.70 | $33.70 | 3,590,100 | — | — |
| 2008-08-21 | $33.41 | $33.41 | 2,898,000 | — | — |
| 2008-08-20 | $33.45 | $33.45 | 3,561,300 | — | — |
| 2008-08-19 | $33.48 | $33.48 | 6,703,200 | — | — |
| 2008-08-18 | $32.56 | $32.56 | 5,279,400 | — | — |
| 2008-08-15 | $33.24 | $33.24 | 4,806,000 | — | — |
| 2008-08-14 | $33.81 | $33.81 | 3,827,700 | — | — |
| 2008-08-13 | $33.82 | $33.82 | 3,665,700 | — | — |
| 2008-08-12 | $34.00 | $34.00 | 3,166,200 | — | — |
| 2008-08-11 | $34.25 | $34.25 | 3,897,000 | — | — |
| 2008-08-08 | $34.25 | $34.25 | 4,351,500 | — | — |
| 2008-08-07 | $33.67 | $33.67 | 6,336,000 | — | — |
| 2008-08-06 | $34.53 | $34.53 | 7,185,600 | — | — |
| 2008-08-05 | $34.23 | $34.23 | 5,266,800 | — | — |
| 2008-08-04 | $33.32 | $33.32 | 6,741,900 | — | — |
| 2008-08-01 | $33.38 | $33.38 | 6,281,100 | — | — |
| 2008-07-31 | $34.59 | $34.59 | 4,727,700 | — | — |
| 2008-07-30 | $34.76 | $34.76 | 4,679,100 | — | — |
| 2008-07-29 | $34.66 | $34.66 | 6,300,000 | — | — |
| 2008-07-28 | $34.25 | $34.25 | 9,919,800 | — | — |
| 2008-07-25 | $35.79 | $35.79 | 7,088,400 | — | — |
| 2008-07-24 | $35.96 | $35.96 | 9,756,000 | — | — |
| 2008-07-23 | $36.79 | $36.79 | 23,806,800 | — | — |
| 2008-07-22 | $31.14 | $31.14 | 13,113,900 | — | — |
| 2008-07-21 | $31.63 | $31.63 | 4,982,400 | — | — |
| 2008-07-18 | $32.05 | $32.05 | 6,867,900 | — | — |
| 2008-07-17 | $31.36 | $31.36 | 5,525,100 | — | — |
| 2008-07-16 | $31.20 | $31.20 | 5,946,300 | — | — |
| 2008-07-15 | $30.05 | $30.05 | 6,064,200 | — | — |
| 2008-07-14 | $30.20 | $30.20 | 4,927,500 | — | — |
| 2008-07-11 | $30.00 | $30.00 | 6,093,900 | — | — |
| 2008-07-10 | $29.51 | $29.51 | 5,606,100 | — | — |
| 2008-07-09 | $29.17 | $29.17 | 8,245,800 | — | — |
| 2008-07-08 | $29.35 | $29.35 | 6,446,700 | — | — |
| 2008-07-07 | $28.13 | $28.13 | 7,392,600 | — | — |
| 2008-07-03 | $27.82 | $27.82 | 4,435,200 | — | — |
| 2008-07-02 | $27.80 | $27.80 | 6,993,900 | — | — |
| 2008-07-01 | $28.89 | $28.89 | 9,324,900 | — | — |
| 2008-06-30 | $29.93 | $29.93 | 4,452,300 | — | — |
| 2008-06-27 | $29.95 | $29.95 | 7,059,600 | — | — |
| 2008-06-26 | $30.09 | $30.09 | 7,542,000 | — | — |
| 2008-06-25 | $30.98 | $30.98 | 6,309,000 | — | — |
| 2008-06-24 | $30.59 | $30.59 | 7,297,200 | — | — |
| 2008-06-23 | $31.10 | $31.10 | 8,878,500 | — | — |
| 2008-06-20 | $31.39 | $31.39 | 7,291,800 | — | — |
| 2008-06-19 | $31.90 | $31.90 | 5,321,700 | — | — |
| 2008-06-18 | $31.46 | $31.46 | 6,561,000 | — | — |
| 2008-06-17 | $31.34 | $31.34 | 4,747,500 | — | — |
| 2008-06-16 | $31.17 | $31.17 | 5,793,300 | — | — |
| 2008-06-13 | $31.22 | $31.22 | 6,553,800 | — | — |
| 2008-06-12 | $29.96 | $29.96 | 6,561,900 | — | — |
| 2008-06-11 | $29.55 | $29.55 | 5,532,300 | — | — |
| 2008-06-10 | $30.03 | $30.03 | 10,485,000 | — | — |
| 2008-06-09 | $30.57 | $30.57 | 7,337,700 | — | — |
| 2008-06-06 | $31.21 | $31.21 | 7,000,200 | — | — |
| 2008-06-05 | $32.38 | $32.38 | 6,002,100 | — | — |
| 2008-06-04 | $31.79 | $31.79 | 7,342,200 | — | — |
| 2008-06-03 | $31.53 | $31.53 | 9,051,300 | — | — |
| 2008-06-02 | $32.06 | $32.06 | 8,922,600 | — | — |
| 2008-05-30 | $32.62 | $32.62 | 55,916,100 | — | — |
| 2008-05-29 | $32.39 | $32.39 | 5,125,500 | — | — |
| 2008-05-28 | $32.09 | $32.09 | 3,304,800 | — | — |
| 2008-05-27 | $31.79 | $31.79 | 4,018,500 | — | — |
| 2008-05-23 | $31.64 | $31.64 | 9,621,900 | — | — |
| 2008-05-22 | $30.53 | $30.53 | 14,383,800 | — | — |
| 2008-05-21 | $32.07 | $32.07 | 5,835,600 | — | — |
| 2008-05-20 | $33.15 | $33.15 | 4,332,600 | — | — |
| 2008-05-19 | $33.17 | $33.17 | 8,444,700 | — | — |
| 2008-05-16 | $33.31 | $33.31 | 11,905,200 | — | — |
| 2008-05-15 | $32.55 | $32.55 | 7,045,200 | — | — |
| 2008-05-14 | $31.76 | $31.76 | 4,939,200 | — | — |
| 2008-05-13 | $32.27 | $32.27 | 3,310,200 | — | — |
| 2008-05-12 | $32.36 | $32.36 | 3,892,500 | — | — |
| 2008-05-09 | $32.12 | $32.12 | 4,090,500 | — | — |
| 2008-05-08 | $31.95 | $31.95 | 6,439,500 | — | — |
| 2008-05-07 | $32.09 | $32.09 | 6,953,400 | — | — |
| 2008-05-06 | $32.59 | $32.59 | 5,031,900 | — | — |
| 2008-05-05 | $32.75 | $32.75 | 6,855,300 | — | — |
| 2008-05-02 | $32.23 | $32.23 | 5,027,400 | — | — |
| 2008-05-01 | $32.72 | $32.72 | 6,205,500 | — | — |
| 2008-04-30 | $32.14 | $32.14 | 9,102,600 | — | — |
| 2008-04-29 | $32.33 | $32.33 | 9,967,500 | — | — |
| 2008-04-28 | $31.72 | $31.72 | 10,224,900 | — | — |
| 2008-04-25 | $31.09 | $31.09 | 7,610,400 | — | — |
| 2008-04-24 | $30.96 | $30.96 | 9,039,600 | — | — |
| 2008-04-23 | $31.44 | $31.44 | 11,961,000 | — | — |
| 2008-04-22 | $30.61 | $30.61 | 12,673,800 | — | — |
| 2008-04-21 | $32.39 | $32.39 | 21,041,100 | — | — |
| 2008-04-18 | $32.06 | $32.06 | 45,901,800 | — | — |
| 2008-04-17 | $38.72 | $38.72 | 18,773,100 | — | — |
| 2008-04-16 | $38.44 | $38.44 | 9,289,800 | — | — |
| 2008-04-15 | $37.76 | $37.76 | 12,977,100 | — | — |
| 2008-04-14 | $36.09 | $36.09 | 12,359,700 | — | — |
| 2008-04-11 | $37.06 | $37.06 | 17,945,100 | — | — |
| 2008-04-10 | $39.32 | $39.32 | 14,074,200 | — | — |
| 2008-04-09 | $37.34 | $37.34 | 11,653,200 | — | — |
| 2008-04-08 | $38.57 | $38.57 | 6,575,400 | — | — |
| 2008-04-07 | $38.35 | $38.35 | 12,186,900 | — | — |
| 2008-04-04 | $37.60 | $37.60 | 7,456,500 | — | — |
| 2008-04-03 | $37.44 | $37.44 | 6,773,400 | — | — |
| 2008-04-02 | $37.78 | $37.78 | 7,740,000 | — | — |
| 2008-04-01 | $38.55 | $38.55 | 13,264,200 | — | — |
| 2008-03-31 | $36.04 | $36.04 | 6,638,400 | — | — |
| 2008-03-28 | $35.86 | $35.86 | 5,877,900 | — | — |
| 2008-03-27 | $35.76 | $35.76 | 5,040,900 | — | — |
| 2008-03-26 | $36.00 | $36.00 | 4,793,400 | — | — |
| 2008-03-25 | $36.21 | $36.21 | 7,614,000 | — | — |
| 2008-03-24 | $36.36 | $36.36 | 13,382,100 | — | — |
| 2008-03-20 | $33.41 | $33.41 | 7,281,900 | — | — |
| 2008-03-19 | $32.41 | $32.41 | 6,275,700 | — | — |
| 2008-03-18 | $32.75 | $32.75 | 6,928,200 | — | — |
| 2008-03-17 | $31.10 | $31.10 | 7,228,800 | — | — |
| 2008-03-14 | $31.45 | $31.45 | 8,951,400 | — | — |
| 2008-03-13 | $31.66 | $31.66 | 9,830,700 | — | — |
| 2008-03-12 | $30.49 | $30.49 | 9,665,100 | — | — |
| 2008-03-11 | $29.69 | $29.69 | 11,089,800 | — | — |
| 2008-03-10 | $28.40 | $28.40 | 9,929,700 | — | — |
| 2008-03-07 | $29.42 | $29.42 | 8,401,500 | — | — |
| 2008-03-06 | $30.08 | $30.08 | 12,867,300 | — | — |
| 2008-03-05 | $31.81 | $31.81 | 5,376,600 | — | — |
| 2008-03-04 | $31.12 | $31.12 | 5,672,700 | — | — |
| 2008-03-03 | $31.52 | $31.52 | 7,530,300 | — | — |
| 2008-02-29 | $31.32 | $31.32 | 6,903,900 | — | — |
| 2008-02-28 | $32.21 | $32.21 | 4,806,000 | — | — |
| 2008-02-27 | $32.77 | $32.77 | 4,920,300 | — | — |
| 2008-02-26 | $32.91 | $32.91 | 4,813,200 | — | — |
| 2008-02-25 | $32.62 | $32.62 | 4,979,700 | — | — |
| 2008-02-22 | $32.40 | $32.40 | 4,652,100 | — | — |
| 2008-02-21 | $31.81 | $31.81 | 4,473,900 | — | — |
| 2008-02-20 | $32.38 | $32.38 | 7,746,300 | — | — |
| 2008-02-19 | $32.28 | $32.28 | 10,703,700 | — | — |
| 2008-02-15 | $33.70 | $33.70 | 10,519,200 | — | — |
| 2008-02-14 | $33.34 | $33.34 | 8,214,300 | — | — |
| 2008-02-13 | $34.28 | $34.28 | 9,934,200 | — | — |
| 2008-02-12 | $32.96 | $32.96 | 7,802,100 | — | — |
| 2008-02-11 | $33.54 | $33.54 | 6,355,800 | — | — |
| 2008-02-08 | $33.41 | $33.41 | 5,927,400 | — | — |
| 2008-02-07 | $33.18 | $33.18 | 11,658,600 | — | — |
| 2008-02-06 | $32.64 | $32.64 | 11,075,400 | — | — |
| 2008-02-05 | $34.21 | $34.21 | 12,937,500 | — | — |
| 2008-02-04 | $34.17 | $34.17 | 14,253,300 | — | — |
| 2008-02-01 | $33.96 | $33.96 | 35,934,300 | — | — |
| 2008-01-31 | $28.22 | $28.22 | 19,122,300 | — | — |
| 2008-01-30 | $26.11 | $26.11 | 17,451,900 | — | — |
| 2008-01-29 | $27.14 | $27.14 | 16,732,800 | — | — |
| 2008-01-28 | $30.84 | $30.84 | 7,497,900 | — | — |
| 2008-01-25 | $29.89 | $29.89 | 6,797,700 | — | — |
| 2008-01-24 | $30.00 | $30.00 | 9,534,600 | — | — |
| 2008-01-23 | $30.10 | $30.10 | 11,200,500 | — | — |
| 2008-01-22 | $29.09 | $29.09 | 10,035,000 | — | — |
| 2008-01-18 | $29.12 | $29.12 | 10,019,700 | — | — |
| 2008-01-17 | $29.04 | $29.04 | 10,101,600 | — | — |
| 2008-01-16 | $29.45 | $29.45 | 16,231,500 | — | — |
| 2008-01-15 | $28.47 | $28.47 | 11,784,600 | — | — |
| 2008-01-14 | $29.52 | $29.52 | 8,026,200 | — | — |
| 2008-01-11 | $29.13 | $29.13 | 10,555,200 | — | — |
| 2008-01-10 | $29.74 | $29.74 | 15,965,100 | — | — |
| 2008-01-09 | $29.29 | $29.29 | 21,259,800 | — | — |
| 2008-01-08 | $30.19 | $30.19 | 19,622,700 | — | — |
| 2008-01-07 | $33.33 | $33.33 | 10,539,900 | — | — |
| 2008-01-04 | $33.89 | $33.89 | 9,255,600 | — | — |
| 2008-01-03 | $35.75 | $35.75 | 6,391,800 | — | — |
| 2008-01-02 | $35.99 | $35.99 | 7,520,400 | — | — |