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
- 1995-08-25 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 | $14.44 | $18.57 | 2,208,900 | — | — |
| 2008-12-30 | $13.86 | $17.82 | 2,414,900 | — | — |
| 2008-12-29 | $12.86 | $16.54 | 1,496,200 | — | — |
| 2008-12-26 | $13.10 | $16.85 | 1,066,100 | — | — |
| 2008-12-24 | $13.16 | $16.92 | 617,500 | — | — |
| 2008-12-23 | $12.90 | $16.59 | 2,329,600 | — | — |
| 2008-12-22 | $13.10 | $16.85 | 3,395,300 | — | — |
| 2008-12-19 | $13.15 | $16.91 | 4,523,800 | — | — |
| 2008-12-18 | $12.53 | $16.11 | 3,558,100 | — | — |
| 2008-12-17 | $13.22 | $17.00 | 4,141,000 | — | — |
| 2008-12-16 | $13.49 | $17.35 | 4,835,800 | — | — |
| 2008-12-15 | $11.38 | $14.64 | 2,660,500 | — | — |
| 2008-12-12 | $11.73 | $15.09 | 5,161,800 | — | — |
| 2008-12-11 | $11.96 | $15.38 | 4,183,300 | — | — |
| 2008-12-10 | $12.77 | $16.42 | 3,106,700 | — | — |
| 2008-12-09 | $12.13 | $15.60 | 5,147,200 | — | — |
| 2008-12-08 | $13.38 | $17.21 | 4,519,400 | — | — |
| 2008-12-05 | $12.40 | $15.95 | 4,155,300 | — | — |
| 2008-12-04 | $11.50 | $14.79 | 4,898,100 | — | — |
| 2008-12-03 | $11.99 | $15.42 | 3,260,700 | — | — |
| 2008-12-02 | $11.40 | $14.66 | 4,833,300 | — | — |
| 2008-12-01 | $10.48 | $13.48 | 4,695,000 | — | — |
| 2008-11-28 | $12.55 | $16.14 | 1,763,000 | — | — |
| 2008-11-26 | $12.38 | $15.92 | 3,245,000 | — | — |
| 2008-11-25 | $11.16 | $14.35 | 4,623,200 | — | — |
| 2008-11-24 | $11.50 | $14.79 | 4,518,600 | — | — |
| 2008-11-21 | $9.26 | $11.78 | 5,330,300 | — | — |
| 2008-11-20 | $8.84 | $11.25 | 6,272,100 | — | — |
| 2008-11-19 | $9.89 | $12.58 | 4,864,000 | — | — |
| 2008-11-18 | $11.15 | $14.18 | 4,580,700 | — | — |
| 2008-11-17 | $10.82 | $13.76 | 4,693,400 | — | — |
| 2008-11-14 | $11.96 | $15.21 | 3,383,200 | — | — |
| 2008-11-13 | $13.24 | $16.84 | 5,524,900 | — | — |
| 2008-11-12 | $11.57 | $14.72 | 2,777,400 | — | — |
| 2008-11-11 | $12.59 | $16.02 | 2,853,500 | — | — |
| 2008-11-10 | $12.71 | $16.17 | 2,393,700 | — | — |
| 2008-11-07 | $14.17 | $18.03 | 2,925,200 | — | — |
| 2008-11-06 | $13.01 | $16.55 | 5,023,000 | — | — |
| 2008-11-05 | $14.58 | $18.55 | 3,146,700 | — | — |
| 2008-11-04 | $16.11 | $20.49 | 4,708,900 | — | — |
| 2008-11-03 | $14.47 | $18.41 | 2,241,800 | — | — |
| 2008-10-31 | $14.91 | $18.97 | 5,361,400 | — | — |
| 2008-10-30 | $14.37 | $18.28 | 5,287,500 | — | — |
| 2008-10-29 | $14.14 | $17.99 | 6,886,200 | — | — |
| 2008-10-28 | $14.06 | $17.89 | 6,790,600 | — | — |
| 2008-10-27 | $10.98 | $13.97 | 3,437,600 | — | — |
| 2008-10-24 | $11.13 | $14.16 | 3,236,200 | — | — |
| 2008-10-23 | $11.60 | $14.76 | 5,555,100 | — | — |
| 2008-10-22 | $12.43 | $15.81 | 4,051,100 | — | — |
| 2008-10-21 | $14.33 | $18.23 | 2,224,600 | — | — |
| 2008-10-20 | $14.84 | $18.88 | 2,073,600 | — | — |
| 2008-10-17 | $14.65 | $18.64 | 3,259,800 | — | — |
| 2008-10-16 | $14.89 | $18.94 | 6,381,400 | — | — |
| 2008-10-15 | $14.63 | $18.61 | 5,265,700 | — | — |
| 2008-10-14 | $16.97 | $21.59 | 5,978,300 | — | — |
| 2008-10-13 | $16.53 | $21.03 | 6,486,700 | — | — |
| 2008-10-10 | $14.30 | $18.19 | 10,426,600 | — | — |
| 2008-10-09 | $13.00 | $16.54 | 5,961,900 | — | — |
| 2008-10-08 | $16.15 | $20.55 | 3,446,300 | — | — |
| 2008-10-07 | $17.50 | $22.26 | 3,068,800 | — | — |
| 2008-10-06 | $20.71 | $26.35 | 4,454,300 | — | — |
| 2008-10-03 | $20.38 | $25.93 | 2,508,000 | — | — |
| 2008-10-02 | $20.68 | $26.31 | 3,280,800 | — | — |
| 2008-10-01 | $21.07 | $26.80 | 5,196,800 | — | — |
| 2008-09-30 | $20.98 | $26.69 | 3,444,000 | — | — |
| 2008-09-29 | $20.71 | $26.35 | 4,158,800 | — | — |
| 2008-09-26 | $25.34 | $32.24 | 3,564,700 | — | — |
| 2008-09-25 | $23.86 | $30.35 | 2,506,900 | — | — |
| 2008-09-24 | $23.93 | $30.44 | 2,123,000 | — | — |
| 2008-09-23 | $23.55 | $29.96 | 2,311,800 | — | — |
| 2008-09-22 | $24.38 | $31.02 | 5,539,100 | — | — |
| 2008-09-19 | $27.00 | $34.35 | 8,889,400 | — | — |
| 2008-09-18 | $23.96 | $30.48 | 11,059,100 | — | — |
| 2008-09-17 | $22.78 | $28.98 | 7,826,300 | — | — |
| 2008-09-16 | $24.22 | $30.81 | 5,097,600 | — | — |
| 2008-09-15 | $23.21 | $29.53 | 6,057,700 | — | — |
| 2008-09-12 | $24.85 | $31.61 | 3,264,000 | — | — |
| 2008-09-11 | $24.60 | $31.30 | 5,179,000 | — | — |
| 2008-09-10 | $24.15 | $30.72 | 4,483,900 | — | — |
| 2008-09-09 | $23.74 | $30.20 | 6,468,100 | — | — |
| 2008-09-08 | $26.05 | $33.14 | 5,575,400 | — | — |
| 2008-09-05 | $25.58 | $32.54 | 4,466,500 | — | — |
| 2008-09-04 | $24.86 | $31.63 | 5,783,300 | — | — |
| 2008-09-03 | $25.68 | $32.67 | 4,690,900 | — | — |
| 2008-09-02 | $25.74 | $32.75 | 4,552,500 | — | — |
| 2008-08-29 | $25.63 | $32.61 | 3,433,700 | — | — |
| 2008-08-28 | $26.08 | $33.18 | 4,057,000 | — | — |
| 2008-08-27 | $25.65 | $32.63 | 3,940,400 | — | — |
| 2008-08-26 | $25.09 | $31.92 | 4,041,500 | — | — |
| 2008-08-25 | $24.89 | $31.66 | 4,415,400 | — | — |
| 2008-08-22 | $25.87 | $32.91 | 5,422,700 | — | — |
| 2008-08-21 | $24.77 | $31.51 | 8,101,600 | — | — |
| 2008-08-20 | $25.25 | $32.12 | 70,829,500 | — | — |
| 2008-08-19 | $24.94 | $31.73 | 10,794,400 | — | — |
| 2008-08-18 | $25.81 | $32.83 | 7,813,900 | — | — |
| 2008-08-15 | $26.55 | $33.65 | 6,215,800 | — | — |
| 2008-08-14 | $25.80 | $32.70 | 9,227,900 | — | — |
| 2008-08-13 | $23.56 | $29.86 | 2,157,700 | — | — |
| 2008-08-12 | $24.25 | $30.73 | 2,729,100 | — | — |
| 2008-08-11 | $25.46 | $32.27 | 2,549,000 | — | — |
| 2008-08-08 | $25.00 | $31.68 | 1,485,700 | — | — |
| 2008-08-07 | $23.87 | $30.25 | 2,974,200 | — | — |
| 2008-08-06 | $24.31 | $30.81 | 1,909,200 | — | — |
| 2008-08-05 | $24.95 | $31.62 | 2,809,300 | — | — |
| 2008-08-04 | $23.05 | $29.21 | 1,361,400 | — | — |
| 2008-08-01 | $23.57 | $29.87 | 1,819,900 | — | — |
| 2008-07-31 | $23.29 | $29.52 | 2,492,100 | — | — |
| 2008-07-30 | $23.79 | $30.15 | 2,999,400 | — | — |
| 2008-07-29 | $23.60 | $29.91 | 2,999,900 | — | — |
| 2008-07-28 | $21.80 | $27.63 | 2,482,900 | — | — |
| 2008-07-25 | $22.22 | $28.16 | 4,655,600 | — | — |
| 2008-07-24 | $22.85 | $28.96 | 6,226,600 | — | — |
| 2008-07-23 | $24.20 | $30.67 | 4,855,600 | — | — |
| 2008-07-22 | $24.39 | $30.91 | 4,328,300 | — | — |
| 2008-07-21 | $23.61 | $29.92 | 3,682,500 | — | — |
| 2008-07-18 | $23.39 | $29.64 | 3,370,900 | — | — |
| 2008-07-17 | $23.16 | $29.35 | 3,629,900 | — | — |
| 2008-07-16 | $22.37 | $28.35 | 4,030,200 | — | — |
| 2008-07-15 | $20.56 | $26.06 | 5,151,200 | — | — |
| 2008-07-14 | $20.93 | $26.53 | 3,422,000 | — | — |
| 2008-07-11 | $21.90 | $27.76 | 4,452,400 | — | — |
| 2008-07-10 | $22.45 | $28.45 | 2,744,500 | — | — |
| 2008-07-09 | $22.55 | $28.58 | 3,576,700 | — | — |
| 2008-07-08 | $23.65 | $29.97 | 4,082,500 | — | — |
| 2008-07-07 | $22.75 | $28.83 | 2,779,900 | — | — |
| 2008-07-03 | $23.56 | $29.86 | 2,289,900 | — | — |
| 2008-07-02 | $23.62 | $29.94 | 3,240,500 | — | — |
| 2008-07-01 | $23.46 | $29.73 | 4,300,500 | — | — |
| 2008-06-30 | $23.98 | $30.39 | 3,278,000 | — | — |
| 2008-06-27 | $24.43 | $30.96 | 2,918,900 | — | — |
| 2008-06-26 | $25.20 | $31.94 | 3,104,600 | — | — |
| 2008-06-25 | $25.63 | $32.48 | 1,752,900 | — | — |
| 2008-06-24 | $25.54 | $32.37 | 2,156,700 | — | — |
| 2008-06-23 | $25.99 | $32.94 | 2,051,900 | — | — |
| 2008-06-20 | $26.02 | $32.98 | 2,282,900 | — | — |
| 2008-06-19 | $26.42 | $33.48 | 2,293,200 | — | — |
| 2008-06-18 | $26.02 | $32.98 | 2,766,800 | — | — |
| 2008-06-17 | $26.66 | $33.79 | 2,076,200 | — | — |
| 2008-06-16 | $27.45 | $34.79 | 2,111,300 | — | — |
| 2008-06-13 | $27.57 | $34.94 | 1,706,500 | — | — |
| 2008-06-12 | $26.86 | $34.04 | 4,838,300 | — | — |
| 2008-06-11 | $25.81 | $32.71 | 2,732,000 | — | — |
| 2008-06-10 | $27.15 | $34.41 | 2,129,900 | — | — |
| 2008-06-09 | $26.95 | $34.16 | 2,701,900 | — | — |
| 2008-06-06 | $27.32 | $34.62 | 2,920,600 | — | — |
| 2008-06-05 | $28.80 | $36.50 | 1,779,100 | — | — |
| 2008-06-04 | $27.73 | $35.14 | 1,540,000 | — | — |
| 2008-06-03 | $27.66 | $35.06 | 1,767,900 | — | — |
| 2008-06-02 | $27.60 | $34.98 | 1,201,300 | — | — |
| 2008-05-30 | $27.83 | $35.27 | 2,063,000 | — | — |
| 2008-05-29 | $27.96 | $35.44 | 1,877,300 | — | — |
| 2008-05-28 | $27.25 | $34.54 | 1,671,400 | — | — |
| 2008-05-27 | $26.78 | $33.94 | 2,237,000 | — | — |
| 2008-05-23 | $27.21 | $34.49 | 1,694,300 | — | — |
| 2008-05-22 | $27.24 | $34.52 | 1,374,200 | — | — |
| 2008-05-21 | $26.85 | $34.03 | 2,415,400 | — | — |
| 2008-05-20 | $27.42 | $34.75 | 2,436,500 | — | — |
| 2008-05-19 | $28.14 | $35.66 | 2,527,200 | — | — |
| 2008-05-16 | $28.66 | $36.20 | 1,168,400 | — | — |
| 2008-05-15 | $28.54 | $36.04 | 1,921,800 | — | — |
| 2008-05-14 | $28.30 | $35.74 | 2,830,700 | — | — |
| 2008-05-13 | $28.35 | $35.80 | 2,139,700 | — | — |
| 2008-05-12 | $28.00 | $35.36 | 1,577,600 | — | — |
| 2008-05-09 | $27.50 | $34.73 | 2,365,400 | — | — |
| 2008-05-08 | $27.42 | $34.63 | 2,569,300 | — | — |
| 2008-05-07 | $27.58 | $34.83 | 3,270,800 | — | — |
| 2008-05-06 | $28.06 | $35.44 | 1,813,600 | — | — |
| 2008-05-05 | $27.70 | $34.98 | 1,930,200 | — | — |
| 2008-05-02 | $27.77 | $35.07 | 2,413,600 | — | — |
| 2008-05-01 | $26.90 | $33.97 | 1,931,600 | — | — |
| 2008-04-30 | $25.65 | $32.39 | 1,612,100 | — | — |
| 2008-04-29 | $25.79 | $32.57 | 1,694,500 | — | — |
| 2008-04-28 | $25.83 | $32.62 | 2,187,100 | — | — |
| 2008-04-25 | $24.48 | $30.92 | 2,065,000 | — | — |
| 2008-04-24 | $24.20 | $30.56 | 3,522,200 | — | — |
| 2008-04-23 | $22.48 | $28.39 | 1,876,800 | — | — |
| 2008-04-22 | $23.08 | $29.15 | 2,315,400 | — | — |
| 2008-04-21 | $23.64 | $29.86 | 1,251,400 | — | — |
| 2008-04-18 | $23.97 | $30.27 | 1,900,000 | — | — |
| 2008-04-17 | $23.48 | $29.65 | 892,800 | — | — |
| 2008-04-16 | $23.49 | $29.67 | 1,856,400 | — | — |
| 2008-04-15 | $23.14 | $29.22 | 2,240,700 | — | — |
| 2008-04-14 | $22.31 | $28.18 | 2,580,900 | — | — |
| 2008-04-11 | $22.49 | $28.40 | 1,369,300 | — | — |
| 2008-04-10 | $23.00 | $29.05 | 2,759,100 | — | — |
| 2008-04-09 | $23.22 | $29.33 | 4,785,100 | — | — |
| 2008-04-08 | $24.52 | $30.97 | 1,084,000 | — | — |
| 2008-04-07 | $24.84 | $31.37 | 1,678,600 | — | — |
| 2008-04-04 | $25.34 | $32.00 | 2,254,300 | — | — |
| 2008-04-03 | $25.83 | $32.62 | 1,732,900 | — | — |
| 2008-04-02 | $25.42 | $32.10 | 1,331,500 | — | — |
| 2008-04-01 | $26.09 | $32.95 | 2,504,100 | — | — |
| 2008-03-31 | $24.36 | $30.77 | 1,787,100 | — | — |
| 2008-03-28 | $23.72 | $29.96 | 1,437,400 | — | — |
| 2008-03-27 | $23.98 | $30.29 | 1,235,100 | — | — |
| 2008-03-26 | $24.70 | $31.19 | 2,399,900 | — | — |
| 2008-03-25 | $25.01 | $31.59 | 2,399,500 | — | — |
| 2008-03-24 | $24.50 | $30.94 | 2,837,400 | — | — |
| 2008-03-20 | $24.55 | $31.01 | 4,907,200 | — | — |
| 2008-03-19 | $22.61 | $28.56 | 3,535,300 | — | — |
| 2008-03-18 | $22.82 | $28.82 | 4,353,200 | — | — |
| 2008-03-17 | $21.50 | $26.88 | 4,418,900 | — | — |
| 2008-03-14 | $22.13 | $27.66 | 2,136,900 | — | — |
| 2008-03-13 | $22.94 | $28.68 | 3,000,300 | — | — |
| 2008-03-12 | $22.92 | $28.65 | 2,565,900 | — | — |
| 2008-03-11 | $22.69 | $28.36 | 4,553,500 | — | — |
| 2008-03-10 | $21.43 | $26.79 | 3,445,000 | — | — |
| 2008-03-07 | $22.31 | $27.89 | 5,204,800 | — | — |
| 2008-03-06 | $22.76 | $28.45 | 2,650,500 | — | — |
| 2008-03-05 | $24.33 | $30.41 | 2,089,300 | — | — |
| 2008-03-04 | $24.29 | $30.36 | 2,704,000 | — | — |
| 2008-03-03 | $24.51 | $30.64 | 2,618,400 | — | — |
| 2008-02-29 | $25.61 | $32.01 | 1,771,700 | — | — |
| 2008-02-28 | $27.01 | $33.76 | 1,384,800 | — | — |
| 2008-02-27 | $27.20 | $34.00 | 1,073,100 | — | — |
| 2008-02-26 | $27.07 | $33.84 | 2,860,200 | — | — |
| 2008-02-25 | $26.20 | $32.75 | 2,176,400 | — | — |
| 2008-02-22 | $25.70 | $32.13 | 3,279,600 | — | — |
| 2008-02-21 | $25.76 | $32.20 | 3,214,400 | — | — |
| 2008-02-20 | $25.56 | $31.95 | 2,078,400 | — | — |
| 2008-02-19 | $25.06 | $31.33 | 1,204,000 | — | — |
| 2008-02-15 | $25.16 | $31.45 | 1,026,700 | — | — |
| 2008-02-14 | $24.84 | $31.05 | 2,347,500 | — | — |
| 2008-02-13 | $25.60 | $32.00 | 3,036,900 | — | — |
| 2008-02-12 | $25.45 | $31.81 | 3,745,700 | — | — |
| 2008-02-11 | $25.21 | $31.51 | 2,839,300 | — | — |
| 2008-02-08 | $25.64 | $32.05 | 3,057,100 | — | — |
| 2008-02-07 | $26.28 | $32.85 | 3,110,000 | — | — |
| 2008-02-06 | $26.57 | $33.21 | 4,292,700 | — | — |
| 2008-02-05 | $26.98 | $33.73 | 3,556,100 | — | — |
| 2008-02-04 | $27.51 | $34.39 | 3,080,400 | — | — |
| 2008-02-01 | $28.33 | $35.41 | 3,428,200 | — | — |
| 2008-01-31 | $27.22 | $34.03 | 3,304,600 | — | — |
| 2008-01-30 | $26.37 | $32.96 | 2,199,200 | — | — |
| 2008-01-29 | $26.97 | $33.71 | 2,799,000 | — | — |
| 2008-01-28 | $26.60 | $33.25 | 2,170,600 | — | — |
| 2008-01-25 | $25.95 | $32.44 | 2,823,200 | — | — |
| 2008-01-24 | $26.01 | $32.51 | 4,661,000 | — | — |
| 2008-01-23 | $24.76 | $30.95 | 4,154,200 | — | — |
| 2008-01-22 | $24.46 | $30.58 | 5,837,400 | — | — |
| 2008-01-18 | $24.98 | $31.23 | 5,046,400 | — | — |
| 2008-01-17 | $25.30 | $31.63 | 2,606,400 | — | — |
| 2008-01-16 | $26.21 | $32.76 | 5,126,100 | — | — |
| 2008-01-15 | $26.29 | $32.86 | 3,032,300 | — | — |
| 2008-01-14 | $27.77 | $34.71 | 1,273,700 | — | — |
| 2008-01-11 | $27.42 | $34.28 | 1,940,800 | — | — |
| 2008-01-10 | $27.84 | $34.80 | 3,889,000 | — | — |
| 2008-01-09 | $26.87 | $33.59 | 5,074,700 | — | — |
| 2008-01-08 | $26.95 | $33.69 | 6,396,700 | — | — |
| 2008-01-07 | $28.74 | $35.93 | 3,666,200 | — | — |
| 2008-01-04 | $28.88 | $36.10 | 5,337,100 | — | — |
| 2008-01-03 | $30.66 | $38.33 | 3,549,000 | — | — |
| 2008-01-02 | $30.40 | $38.00 | 2,560,200 | — | — |