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
- 1995-12-15 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 | $15.25 | $18.21 | 3,678,528 | — | — |
| 2008-12-30 | $14.96 | $17.86 | 4,346,200 | — | — |
| 2008-12-29 | $14.50 | $17.32 | 2,890,832 | — | — |
| 2008-12-26 | $14.79 | $17.66 | 1,680,639 | — | — |
| 2008-12-24 | $14.67 | $17.52 | 1,080,519 | — | — |
| 2008-12-23 | $14.45 | $17.25 | 2,699,638 | — | — |
| 2008-12-22 | $14.46 | $17.27 | 3,168,275 | — | — |
| 2008-12-19 | $14.65 | $17.49 | 5,708,082 | — | — |
| 2008-12-18 | $14.56 | $17.39 | 5,066,345 | — | — |
| 2008-12-17 | $14.96 | $17.86 | 7,865,501 | — | — |
| 2008-12-16 | $15.29 | $18.26 | 8,026,236 | — | — |
| 2008-12-15 | $14.04 | $16.77 | 7,150,483 | — | — |
| 2008-12-12 | $14.09 | $16.82 | 3,760,555 | — | — |
| 2008-12-11 | $13.80 | $16.48 | 3,381,182 | — | — |
| 2008-12-10 | $14.44 | $17.25 | 4,903,800 | — | — |
| 2008-12-09 | $14.15 | $16.90 | 5,208,082 | — | — |
| 2008-12-08 | $14.41 | $17.22 | 5,534,077 | — | — |
| 2008-12-05 | $14.03 | $16.76 | 6,262,364 | — | — |
| 2008-12-04 | $13.57 | $16.20 | 7,770,205 | — | — |
| 2008-12-03 | $13.70 | $16.36 | 9,210,193 | — | — |
| 2008-12-02 | $13.21 | $15.78 | 6,908,022 | — | — |
| 2008-12-01 | $12.35 | $14.75 | 5,146,562 | — | — |
| 2008-11-28 | $13.88 | $16.58 | 2,516,285 | — | — |
| 2008-11-26 | $13.54 | $16.17 | 5,013,571 | — | — |
| 2008-11-25 | $12.77 | $15.25 | 41,110,676 | — | — |
| 2008-11-24 | $13.01 | $15.54 | 6,770,205 | — | — |
| 2008-11-21 | $12.53 | $14.97 | 6,129,373 | — | — |
| 2008-11-20 | $12.04 | $14.38 | 5,815,139 | — | — |
| 2008-11-19 | $12.61 | $15.06 | 4,636,007 | — | — |
| 2008-11-18 | $13.54 | $16.17 | 4,493,366 | — | — |
| 2008-11-17 | $13.31 | $15.90 | 2,459,288 | — | — |
| 2008-11-14 | $13.59 | $16.23 | 4,105,549 | — | — |
| 2008-11-13 | $14.00 | $16.72 | 7,164,958 | — | — |
| 2008-11-12 | $12.88 | $15.38 | 4,519,300 | — | — |
| 2008-11-11 | $13.71 | $16.31 | 3,007,238 | — | — |
| 2008-11-10 | $14.26 | $16.96 | 2,768,094 | — | — |
| 2008-11-07 | $14.24 | $16.93 | 4,054,584 | — | — |
| 2008-11-06 | $13.91 | $16.54 | 6,589,867 | — | — |
| 2008-11-05 | $14.94 | $17.76 | 5,454,463 | — | — |
| 2008-11-04 | $15.33 | $18.23 | 3,874,548 | — | — |
| 2008-11-03 | $14.84 | $17.64 | 4,525,935 | — | — |
| 2008-10-31 | $14.76 | $17.55 | 6,481,604 | — | — |
| 2008-10-30 | $14.18 | $16.86 | 5,484,318 | — | — |
| 2008-10-29 | $13.77 | $16.38 | 6,879,373 | — | — |
| 2008-10-28 | $14.29 | $16.99 | 9,107,358 | — | — |
| 2008-10-27 | $12.18 | $14.49 | 5,805,790 | — | — |
| 2008-10-24 | $12.42 | $14.77 | 7,362,485 | — | — |
| 2008-10-23 | $13.72 | $16.31 | 7,082,931 | — | — |
| 2008-10-22 | $13.63 | $16.20 | 5,382,992 | — | — |
| 2008-10-21 | $14.51 | $17.26 | 4,041,616 | — | — |
| 2008-10-20 | $15.08 | $17.93 | 5,479,493 | — | — |
| 2008-10-17 | $14.33 | $17.04 | 4,963,209 | — | — |
| 2008-10-16 | $14.73 | $17.52 | 6,183,655 | — | — |
| 2008-10-15 | $13.97 | $16.62 | 4,261,158 | — | — |
| 2008-10-14 | $15.33 | $18.23 | 5,809,409 | — | — |
| 2008-10-13 | $15.55 | $18.49 | 7,515,983 | — | — |
| 2008-10-10 | $14.80 | $17.60 | 10,915,259 | — | — |
| 2008-10-09 | $14.38 | $17.10 | 5,966,224 | — | — |
| 2008-10-08 | $15.32 | $18.22 | 6,484,017 | — | — |
| 2008-10-07 | $15.38 | $18.29 | 6,769,300 | — | — |
| 2008-10-06 | $16.30 | $19.39 | 6,342,280 | — | — |
| 2008-10-03 | $16.66 | $19.82 | 8,129,071 | — | — |
| 2008-10-02 | $17.52 | $20.84 | 5,630,881 | — | — |
| 2008-10-01 | $18.31 | $21.78 | 4,139,324 | — | — |
| 2008-09-30 | $18.44 | $21.93 | 4,435,464 | — | — |
| 2008-09-29 | $17.64 | $20.98 | 6,344,391 | — | — |
| 2008-09-26 | $18.74 | $22.28 | 4,986,429 | — | — |
| 2008-09-25 | $18.58 | $22.09 | 5,409,831 | — | — |
| 2008-09-24 | $18.27 | $21.72 | 4,379,976 | — | — |
| 2008-09-23 | $18.26 | $21.72 | 5,299,457 | — | — |
| 2008-09-22 | $18.47 | $21.97 | 4,008,142 | — | — |
| 2008-09-19 | $19.22 | $22.86 | 10,975,875 | — | — |
| 2008-09-18 | $19.54 | $23.24 | 6,084,439 | — | — |
| 2008-09-17 | $19.13 | $22.75 | 4,167,069 | — | — |
| 2008-09-16 | $20.12 | $23.93 | 6,549,457 | — | — |
| 2008-09-15 | $19.40 | $23.07 | 3,876,659 | — | — |
| 2008-09-12 | $20.31 | $24.15 | 3,035,283 | — | — |
| 2008-09-11 | $20.09 | $23.89 | 2,734,620 | — | — |
| 2008-09-10 | $19.83 | $23.58 | 3,934,560 | — | — |
| 2008-09-09 | $19.68 | $23.40 | 4,890,832 | — | — |
| 2008-09-08 | $20.47 | $24.34 | 3,902,593 | — | — |
| 2008-09-05 | $20.13 | $23.95 | 5,606,454 | — | — |
| 2008-09-04 | $19.96 | $23.74 | 3,708,685 | — | — |
| 2008-09-03 | $20.73 | $24.65 | 5,403,498 | — | — |
| 2008-09-02 | $20.94 | $24.91 | 3,648,975 | — | — |
| 2008-08-29 | $21.14 | $25.14 | 2,918,275 | — | — |
| 2008-08-28 | $21.55 | $25.63 | 5,119,119 | — | — |
| 2008-08-27 | $21.49 | $25.56 | 2,082,027 | — | — |
| 2008-08-26 | $21.26 | $25.28 | 2,771,411 | — | — |
| 2008-08-25 | $21.31 | $25.35 | 2,158,323 | — | — |
| 2008-08-22 | $21.56 | $25.64 | 3,964,717 | — | — |
| 2008-08-21 | $21.69 | $25.79 | 2,360,676 | — | — |
| 2008-08-20 | $21.73 | $25.84 | 5,554,584 | — | — |
| 2008-08-19 | $21.63 | $25.66 | 3,306,393 | — | — |
| 2008-08-18 | $22.03 | $26.13 | 2,566,948 | — | — |
| 2008-08-15 | $22.22 | $26.35 | 3,078,709 | — | — |
| 2008-08-14 | $22.08 | $26.19 | 4,165,259 | — | — |
| 2008-08-13 | $22.01 | $26.10 | 3,989,144 | — | — |
| 2008-08-12 | $22.14 | $26.26 | 5,489,445 | — | — |
| 2008-08-11 | $22.41 | $26.58 | 5,177,021 | — | — |
| 2008-08-08 | $22.54 | $26.74 | 4,843,788 | — | — |
| 2008-08-07 | $22.13 | $26.25 | 3,792,521 | — | — |
| 2008-08-06 | $22.54 | $26.73 | 4,907,419 | — | — |
| 2008-08-05 | $22.33 | $26.49 | 3,723,160 | — | — |
| 2008-08-04 | $21.84 | $25.91 | 2,497,889 | — | — |
| 2008-08-01 | $22.27 | $26.41 | 3,734,620 | — | — |
| 2008-07-31 | $22.20 | $26.33 | 6,927,925 | — | — |
| 2008-07-30 | $22.71 | $26.94 | 4,508,745 | — | — |
| 2008-07-29 | $22.00 | $26.09 | 3,669,481 | — | — |
| 2008-07-28 | $21.49 | $25.49 | 5,969,542 | — | — |
| 2008-07-25 | $22.11 | $26.22 | 10,141,435 | — | — |
| 2008-07-24 | $20.78 | $24.65 | 4,787,394 | — | — |
| 2008-07-23 | $21.66 | $25.69 | 6,151,086 | — | — |
| 2008-07-22 | $21.11 | $25.03 | 6,164,958 | — | — |
| 2008-07-21 | $20.79 | $24.66 | 3,538,601 | — | — |
| 2008-07-18 | $20.47 | $24.28 | 5,018,999 | — | — |
| 2008-07-17 | $20.31 | $24.09 | 7,435,163 | — | — |
| 2008-07-16 | $20.30 | $24.07 | 3,929,131 | — | — |
| 2008-07-15 | $19.71 | $23.37 | 4,063,329 | — | — |
| 2008-07-14 | $19.91 | $23.61 | 4,220,446 | — | — |
| 2008-07-11 | $19.91 | $23.61 | 4,148,975 | — | — |
| 2008-07-10 | $20.24 | $24.01 | 3,570,265 | — | — |
| 2008-07-09 | $19.96 | $23.68 | 5,597,105 | — | — |
| 2008-07-08 | $20.42 | $24.22 | 4,968,034 | — | — |
| 2008-07-07 | $19.98 | $23.69 | 5,350,724 | — | — |
| 2008-07-03 | $20.12 | $23.87 | 2,538,902 | — | — |
| 2008-07-02 | $20.15 | $23.90 | 4,734,620 | — | — |
| 2008-07-01 | $20.95 | $24.85 | 6,316,345 | — | — |
| 2008-06-30 | $21.00 | $24.91 | 4,974,668 | — | — |
| 2008-06-27 | $20.57 | $24.39 | 9,291,616 | — | — |
| 2008-06-26 | $20.22 | $23.98 | 5,851,628 | — | — |
| 2008-06-25 | $20.93 | $24.83 | 3,748,191 | — | — |
| 2008-06-24 | $20.83 | $24.71 | 2,726,779 | — | — |
| 2008-06-23 | $21.06 | $24.97 | 2,975,573 | — | — |
| 2008-06-20 | $21.25 | $25.20 | 4,300,663 | — | — |
| 2008-06-19 | $21.70 | $25.74 | 4,761,460 | — | — |
| 2008-06-18 | $21.08 | $25.00 | 3,370,627 | — | — |
| 2008-06-17 | $21.34 | $25.31 | 3,806,695 | — | — |
| 2008-06-16 | $21.31 | $25.27 | 2,649,276 | — | — |
| 2008-06-13 | $21.13 | $25.06 | 4,222,256 | — | — |
| 2008-06-12 | $20.53 | $24.35 | 4,428,528 | — | — |
| 2008-06-11 | $20.33 | $24.11 | 4,028,347 | — | — |
| 2008-06-10 | $20.75 | $24.61 | 4,149,578 | — | — |
| 2008-06-09 | $20.98 | $24.88 | 3,241,255 | — | — |
| 2008-06-06 | $20.93 | $24.82 | 4,005,428 | — | — |
| 2008-06-05 | $21.60 | $25.62 | 4,419,783 | — | — |
| 2008-06-04 | $21.55 | $25.56 | 3,951,146 | — | — |
| 2008-06-03 | $21.75 | $25.80 | 4,637,214 | — | — |
| 2008-06-02 | $21.66 | $25.69 | 3,931,846 | — | — |
| 2008-05-30 | $21.89 | $25.96 | 3,298,854 | — | — |
| 2008-05-29 | $21.81 | $25.86 | 3,037,998 | — | — |
| 2008-05-28 | $21.62 | $25.64 | 4,650,483 | — | — |
| 2008-05-27 | $21.47 | $25.47 | 3,756,936 | — | — |
| 2008-05-23 | $21.09 | $25.01 | 4,370,024 | — | — |
| 2008-05-22 | $21.32 | $25.29 | 3,764,174 | — | — |
| 2008-05-21 | $21.25 | $25.20 | 4,233,414 | — | — |
| 2008-05-20 | $21.66 | $25.63 | 3,501,206 | — | — |
| 2008-05-19 | $22.01 | $26.04 | 3,357,057 | — | — |
| 2008-05-16 | $21.97 | $25.99 | 3,240,953 | — | — |
| 2008-05-15 | $22.11 | $26.15 | 3,537,998 | — | — |
| 2008-05-14 | $22.07 | $26.11 | 3,694,813 | — | — |
| 2008-05-13 | $22.10 | $26.14 | 4,150,784 | — | — |
| 2008-05-12 | $22.08 | $26.12 | 2,743,969 | — | — |
| 2008-05-09 | $21.55 | $25.49 | 2,541,013 | — | — |
| 2008-05-08 | $21.63 | $25.59 | 5,288,299 | — | — |
| 2008-05-07 | $21.57 | $25.51 | 6,598,010 | — | — |
| 2008-05-06 | $21.62 | $25.58 | 3,348,010 | — | — |
| 2008-05-05 | $21.33 | $25.23 | 3,693,004 | — | — |
| 2008-05-02 | $21.31 | $25.21 | 3,831,423 | — | — |
| 2008-05-01 | $21.43 | $25.35 | 4,245,778 | — | — |
| 2008-04-30 | $21.22 | $25.10 | 7,286,791 | — | — |
| 2008-04-29 | $21.20 | $25.08 | 6,788,601 | — | — |
| 2008-04-28 | $20.57 | $24.33 | 6,616,707 | — | — |
| 2008-04-25 | $20.16 | $23.85 | 15,407,419 | — | — |
| 2008-04-24 | $19.10 | $22.59 | 8,718,034 | — | — |
| 2008-04-23 | $18.86 | $22.31 | 5,900,181 | — | — |
| 2008-04-22 | $18.62 | $22.02 | 5,332,328 | — | — |
| 2008-04-21 | $19.01 | $22.49 | 4,136,912 | — | — |
| 2008-04-18 | $19.23 | $22.75 | 5,410,434 | — | — |
| 2008-04-17 | $18.88 | $22.33 | 5,606,454 | — | — |
| 2008-04-16 | $19.09 | $22.58 | 9,317,250 | — | — |
| 2008-04-15 | $19.13 | $22.62 | 10,925,211 | — | — |
| 2008-04-14 | $18.72 | $22.14 | 5,759,047 | — | — |
| 2008-04-11 | $18.68 | $22.09 | 8,482,509 | — | — |
| 2008-04-10 | $18.77 | $22.20 | 5,925,211 | — | — |
| 2008-04-09 | $18.42 | $21.79 | 5,218,335 | — | — |
| 2008-04-08 | $18.59 | $21.99 | 5,441,797 | — | — |
| 2008-04-07 | $18.63 | $22.04 | 9,424,910 | — | — |
| 2008-04-04 | $18.15 | $21.46 | 5,636,309 | — | — |
| 2008-04-03 | $17.72 | $20.97 | 4,361,882 | — | — |
| 2008-04-02 | $17.78 | $21.04 | 3,590,772 | — | — |
| 2008-04-01 | $17.81 | $21.07 | 4,223,764 | — | — |
| 2008-03-31 | $17.18 | $20.32 | 4,597,407 | — | — |
| 2008-03-28 | $17.13 | $20.27 | 4,801,267 | — | — |
| 2008-03-27 | $17.30 | $20.47 | 4,741,556 | — | — |
| 2008-03-26 | $17.88 | $21.15 | 2,863,691 | — | — |
| 2008-03-25 | $18.05 | $21.35 | 4,114,897 | — | — |
| 2008-03-24 | $17.82 | $21.08 | 5,494,572 | — | — |
| 2008-03-20 | $17.50 | $20.69 | 9,191,194 | — | — |
| 2008-03-19 | $17.54 | $20.75 | 7,401,387 | — | — |
| 2008-03-18 | $18.19 | $21.51 | 7,443,305 | — | — |
| 2008-03-17 | $17.65 | $20.88 | 6,548,552 | — | — |
| 2008-03-14 | $17.72 | $20.96 | 7,215,621 | — | — |
| 2008-03-13 | $18.25 | $21.59 | 4,484,017 | — | — |
| 2008-03-12 | $18.18 | $21.51 | 2,715,923 | — | — |
| 2008-03-11 | $18.23 | $21.56 | 4,027,141 | — | — |
| 2008-03-10 | $17.60 | $20.82 | 4,851,628 | — | — |
| 2008-03-07 | $18.10 | $21.41 | 3,858,565 | — | — |
| 2008-03-06 | $18.33 | $21.69 | 3,953,257 | — | — |
| 2008-03-05 | $18.74 | $22.17 | 4,491,255 | — | — |
| 2008-03-04 | $18.53 | $21.85 | 3,896,562 | — | — |
| 2008-03-03 | $18.74 | $22.10 | 3,726,779 | — | — |
| 2008-02-29 | $18.65 | $21.99 | 4,416,466 | — | — |
| 2008-02-28 | $19.33 | $22.79 | 3,470,145 | — | — |
| 2008-02-27 | $19.48 | $22.97 | 3,914,355 | — | — |
| 2008-02-26 | $19.54 | $23.04 | 5,011,460 | — | — |
| 2008-02-25 | $19.19 | $22.63 | 4,357,358 | — | — |
| 2008-02-22 | $18.68 | $22.03 | 6,765,380 | — | — |
| 2008-02-21 | $18.73 | $22.08 | 4,686,671 | — | — |
| 2008-02-20 | $19.17 | $22.60 | 4,258,745 | — | — |
| 2008-02-19 | $18.90 | $22.29 | 4,646,864 | — | — |
| 2008-02-15 | $19.09 | $22.51 | 4,306,996 | — | — |
| 2008-02-14 | $19.32 | $22.78 | 7,643,245 | — | — |
| 2008-02-13 | $19.18 | $22.62 | 4,503,317 | — | — |
| 2008-02-12 | $18.90 | $22.29 | 5,022,919 | — | — |
| 2008-02-11 | $18.70 | $22.05 | 5,599,819 | — | — |
| 2008-02-08 | $18.68 | $22.03 | 6,908,926 | — | — |
| 2008-02-07 | $18.92 | $22.31 | 6,428,227 | — | — |
| 2008-02-06 | $19.18 | $22.62 | 4,800,362 | — | — |
| 2008-02-05 | $19.23 | $22.68 | 3,054,885 | — | — |
| 2008-02-04 | $19.84 | $23.40 | 2,668,577 | — | — |
| 2008-02-01 | $19.95 | $23.53 | 4,438,480 | — | — |
| 2008-01-31 | $19.70 | $23.23 | 3,931,242 | — | — |
| 2008-01-30 | $19.41 | $22.88 | 3,887,515 | — | — |
| 2008-01-29 | $19.32 | $22.78 | 3,060,012 | — | — |
| 2008-01-28 | $19.34 | $22.80 | 3,437,274 | — | — |
| 2008-01-25 | $19.23 | $22.67 | 5,158,625 | — | — |
| 2008-01-24 | $19.03 | $22.44 | 6,528,046 | — | — |
| 2008-01-23 | $19.39 | $22.86 | 8,227,382 | — | — |
| 2008-01-22 | $19.31 | $22.77 | 11,936,369 | — | — |
| 2008-01-18 | $18.60 | $21.94 | 6,027,443 | — | — |
| 2008-01-17 | $18.65 | $21.99 | 7,212,606 | — | — |
| 2008-01-16 | $19.23 | $22.67 | 4,965,320 | — | — |
| 2008-01-15 | $19.23 | $22.67 | 6,012,666 | — | — |
| 2008-01-14 | $19.99 | $23.57 | 4,211,399 | — | — |
| 2008-01-11 | $19.61 | $23.13 | 6,019,903 | — | — |
| 2008-01-10 | $20.23 | $23.86 | 4,440,591 | — | — |
| 2008-01-09 | $20.00 | $23.59 | 7,132,087 | — | — |
| 2008-01-08 | $20.10 | $23.70 | 6,544,029 | — | — |
| 2008-01-07 | $20.68 | $24.38 | 7,567,853 | — | — |
| 2008-01-04 | $21.16 | $24.95 | 4,730,700 | — | — |
| 2008-01-03 | $21.68 | $25.56 | 6,024,125 | — | — |
| 2008-01-02 | $21.18 | $24.98 | 5,139,023 | — | — |