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
- 1996-08-02 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 | $12.56 | $13.22 | 1,613,000 | — | — |
| 2008-12-30 | $12.30 | $12.95 | 993,500 | — | — |
| 2008-12-29 | $12.14 | $12.78 | 570,600 | — | — |
| 2008-12-26 | $12.86 | $13.54 | 239,300 | — | — |
| 2008-12-24 | $12.81 | $13.49 | 282,700 | — | — |
| 2008-12-23 | $13.02 | $13.71 | 766,600 | — | — |
| 2008-12-22 | $13.17 | $13.87 | 831,000 | — | — |
| 2008-12-19 | $13.87 | $14.60 | 3,154,900 | — | — |
| 2008-12-18 | $13.57 | $14.29 | 1,112,800 | — | — |
| 2008-12-17 | $14.11 | $14.86 | 1,767,300 | — | — |
| 2008-12-16 | $13.52 | $14.23 | 1,450,800 | — | — |
| 2008-12-15 | $12.56 | $13.22 | 962,800 | — | — |
| 2008-12-12 | $13.61 | $14.33 | 968,400 | — | — |
| 2008-12-11 | $13.71 | $14.43 | 895,600 | — | — |
| 2008-12-10 | $14.98 | $15.77 | 722,100 | — | — |
| 2008-12-09 | $14.96 | $15.75 | 926,900 | — | — |
| 2008-12-08 | $14.75 | $15.53 | 1,257,600 | — | — |
| 2008-12-05 | $14.41 | $15.17 | 1,299,300 | — | — |
| 2008-12-04 | $14.33 | $15.09 | 1,381,500 | — | — |
| 2008-12-03 | $14.21 | $14.96 | 1,438,900 | — | — |
| 2008-12-02 | $13.70 | $14.42 | 1,450,400 | — | — |
| 2008-12-01 | $13.42 | $14.13 | 1,265,900 | — | — |
| 2008-11-28 | $14.87 | $15.66 | 661,100 | — | — |
| 2008-11-26 | $14.11 | $14.86 | 2,487,700 | — | — |
| 2008-11-25 | $13.19 | $13.89 | 2,224,300 | — | — |
| 2008-11-24 | $11.37 | $11.97 | 2,179,600 | — | — |
| 2008-11-21 | $11.02 | $11.60 | 3,980,500 | — | — |
| 2008-11-20 | $10.39 | $10.94 | 1,920,100 | — | — |
| 2008-11-19 | $11.75 | $12.37 | 1,722,500 | — | — |
| 2008-11-18 | $13.10 | $13.79 | 1,989,800 | — | — |
| 2008-11-17 | $13.12 | $13.81 | 1,251,300 | — | — |
| 2008-11-14 | $14.88 | $15.67 | 1,736,200 | — | — |
| 2008-11-13 | $14.30 | $15.06 | 2,065,100 | — | — |
| 2008-11-12 | $12.60 | $13.27 | 2,071,900 | — | — |
| 2008-11-11 | $13.40 | $14.11 | 1,469,200 | — | — |
| 2008-11-10 | $13.58 | $14.30 | 1,314,400 | — | — |
| 2008-11-07 | $15.53 | $16.35 | 1,365,200 | — | — |
| 2008-11-06 | $14.63 | $15.40 | 3,984,500 | — | — |
| 2008-11-05 | $15.32 | $16.13 | 1,913,000 | — | — |
| 2008-11-04 | $16.09 | $16.94 | 1,746,000 | — | — |
| 2008-11-03 | $16.01 | $16.86 | 1,854,000 | — | — |
| 2008-10-31 | $15.17 | $15.97 | 1,590,400 | — | — |
| 2008-10-30 | $14.96 | $15.75 | 3,078,800 | — | — |
| 2008-10-29 | $15.49 | $16.31 | 4,725,700 | — | — |
| 2008-10-28 | $13.35 | $14.06 | 3,812,900 | — | — |
| 2008-10-27 | $13.03 | $13.72 | 1,836,400 | — | — |
| 2008-10-24 | $13.84 | $14.57 | 2,540,200 | — | — |
| 2008-10-23 | $15.03 | $15.82 | 2,769,500 | — | — |
| 2008-10-22 | $16.05 | $16.90 | 2,625,800 | — | — |
| 2008-10-21 | $17.75 | $18.69 | 3,102,600 | — | — |
| 2008-10-20 | $17.91 | $18.86 | 2,170,500 | — | — |
| 2008-10-17 | $18.10 | $19.06 | 2,633,700 | — | — |
| 2008-10-16 | $18.00 | $18.95 | 4,890,800 | — | — |
| 2008-10-15 | $18.38 | $19.35 | 2,471,900 | — | — |
| 2008-10-14 | $21.02 | $22.13 | 3,333,700 | — | — |
| 2008-10-13 | $22.90 | $24.11 | 2,404,300 | — | — |
| 2008-10-10 | $22.48 | $23.67 | 4,633,700 | — | — |
| 2008-10-09 | $25.80 | $27.16 | 1,858,200 | — | — |
| 2008-10-08 | $27.40 | $28.85 | 2,986,200 | — | — |
| 2008-10-07 | $25.73 | $27.09 | 1,915,300 | — | — |
| 2008-10-06 | $26.99 | $28.42 | 3,003,200 | — | — |
| 2008-10-03 | $27.95 | $29.43 | 2,317,000 | — | — |
| 2008-10-02 | $28.70 | $30.22 | 1,608,600 | — | — |
| 2008-10-01 | $30.09 | $31.68 | 1,635,300 | — | — |
| 2008-09-30 | $30.89 | $32.52 | 1,875,500 | — | — |
| 2008-09-29 | $29.69 | $31.26 | 2,772,800 | — | — |
| 2008-09-26 | $32.94 | $34.68 | 1,240,800 | — | — |
| 2008-09-25 | $33.81 | $35.60 | 966,200 | — | — |
| 2008-09-24 | $34.00 | $35.80 | 1,665,700 | — | — |
| 2008-09-23 | $35.61 | $37.49 | 1,375,800 | — | — |
| 2008-09-22 | $37.00 | $38.96 | 1,018,600 | — | — |
| 2008-09-19 | $37.72 | $39.71 | 4,057,500 | — | — |
| 2008-09-18 | $35.87 | $37.77 | 4,467,400 | — | — |
| 2008-09-17 | $34.85 | $36.69 | 2,538,200 | — | — |
| 2008-09-16 | $35.89 | $37.79 | 2,191,300 | — | — |
| 2008-09-15 | $35.70 | $37.59 | 1,487,600 | — | — |
| 2008-09-12 | $37.16 | $39.12 | 1,014,300 | — | — |
| 2008-09-11 | $37.30 | $39.27 | 1,253,400 | — | — |
| 2008-09-10 | $36.47 | $38.40 | 1,399,900 | — | — |
| 2008-09-09 | $37.61 | $39.60 | 941,100 | — | — |
| 2008-09-08 | $39.39 | $41.47 | 1,961,700 | — | — |
| 2008-09-05 | $37.66 | $39.65 | 1,254,600 | — | — |
| 2008-09-04 | $37.85 | $39.85 | 942,300 | — | — |
| 2008-09-03 | $38.13 | $40.15 | 797,200 | — | — |
| 2008-09-02 | $37.69 | $39.68 | 1,164,300 | — | — |
| 2008-08-29 | $37.15 | $39.11 | 845,000 | — | — |
| 2008-08-28 | $37.50 | $39.48 | 723,800 | — | — |
| 2008-08-27 | $37.07 | $39.03 | 745,100 | — | — |
| 2008-08-26 | $36.84 | $38.79 | 687,500 | — | — |
| 2008-08-25 | $37.32 | $39.29 | 732,700 | — | — |
| 2008-08-22 | $38.53 | $40.57 | 625,900 | — | — |
| 2008-08-21 | $38.14 | $40.16 | 1,120,800 | — | — |
| 2008-08-20 | $37.89 | $39.89 | 1,549,400 | — | — |
| 2008-08-19 | $38.30 | $40.32 | 1,523,000 | — | — |
| 2008-08-18 | $39.75 | $41.85 | 1,867,300 | — | — |
| 2008-08-15 | $39.96 | $42.07 | 2,547,600 | — | — |
| 2008-08-14 | $39.29 | $41.37 | 3,052,200 | — | — |
| 2008-08-13 | $36.50 | $38.43 | 900,400 | — | — |
| 2008-08-12 | $37.15 | $39.11 | 973,100 | — | — |
| 2008-08-11 | $37.68 | $39.67 | 2,448,200 | — | — |
| 2008-08-08 | $36.43 | $38.36 | 1,880,400 | — | — |
| 2008-08-07 | $34.55 | $36.38 | 2,008,500 | — | — |
| 2008-08-06 | $36.45 | $38.38 | 5,153,600 | — | — |
| 2008-08-05 | $39.46 | $41.55 | 2,585,300 | — | — |
| 2008-08-04 | $37.59 | $39.58 | 1,199,400 | — | — |
| 2008-08-01 | $37.53 | $39.51 | 1,007,300 | — | — |
| 2008-07-31 | $37.98 | $39.99 | 912,300 | — | — |
| 2008-07-30 | $37.75 | $39.74 | 862,500 | — | — |
| 2008-07-29 | $37.67 | $39.66 | 769,700 | — | — |
| 2008-07-28 | $35.87 | $37.77 | 622,400 | — | — |
| 2008-07-25 | $37.08 | $39.04 | 1,200,000 | — | — |
| 2008-07-24 | $36.18 | $38.09 | 1,442,600 | — | — |
| 2008-07-23 | $38.35 | $40.38 | 2,561,100 | — | — |
| 2008-07-22 | $36.38 | $38.30 | 1,485,300 | — | — |
| 2008-07-21 | $34.33 | $36.14 | 1,814,300 | — | — |
| 2008-07-18 | $35.26 | $37.12 | 913,400 | — | — |
| 2008-07-17 | $35.62 | $37.50 | 1,865,700 | — | — |
| 2008-07-16 | $33.46 | $35.23 | 1,642,100 | — | — |
| 2008-07-15 | $31.27 | $32.92 | 1,799,000 | — | — |
| 2008-07-14 | $31.92 | $33.61 | 2,143,400 | — | — |
| 2008-07-11 | $33.06 | $34.81 | 1,688,000 | — | — |
| 2008-07-10 | $33.96 | $35.75 | 1,186,700 | — | — |
| 2008-07-09 | $33.87 | $35.66 | 1,411,000 | — | — |
| 2008-07-08 | $34.76 | $36.60 | 2,347,000 | — | — |
| 2008-07-07 | $34.31 | $36.12 | 1,923,900 | — | — |
| 2008-07-03 | $35.51 | $37.39 | 747,800 | — | — |
| 2008-07-02 | $35.11 | $36.97 | 2,153,500 | — | — |
| 2008-07-01 | $35.09 | $36.94 | 2,333,900 | — | — |
| 2008-06-30 | $36.03 | $37.93 | 2,029,500 | — | — |
| 2008-06-27 | $35.17 | $37.03 | 2,240,900 | — | — |
| 2008-06-26 | $35.04 | $36.89 | 2,558,300 | — | — |
| 2008-06-25 | $34.97 | $36.82 | 2,125,100 | — | — |
| 2008-06-24 | $33.59 | $35.37 | 1,768,300 | — | — |
| 2008-06-23 | $33.55 | $35.32 | 1,132,100 | — | — |
| 2008-06-20 | $33.93 | $35.72 | 2,208,800 | — | — |
| 2008-06-19 | $34.46 | $36.28 | 1,508,000 | — | — |
| 2008-06-18 | $34.57 | $36.40 | 2,029,400 | — | — |
| 2008-06-17 | $35.85 | $37.74 | 1,759,500 | — | — |
| 2008-06-16 | $35.59 | $37.47 | 1,468,000 | — | — |
| 2008-06-13 | $35.42 | $37.29 | 1,280,800 | — | — |
| 2008-06-12 | $35.01 | $36.86 | 2,773,900 | — | — |
| 2008-06-11 | $35.38 | $37.25 | 2,718,300 | — | — |
| 2008-06-10 | $36.60 | $38.53 | 3,982,400 | — | — |
| 2008-06-09 | $37.81 | $39.81 | 3,446,200 | — | — |
| 2008-06-06 | $39.45 | $41.53 | 2,019,200 | — | — |
| 2008-06-05 | $40.49 | $42.63 | 1,355,000 | — | — |
| 2008-06-04 | $40.10 | $42.22 | 1,120,500 | — | — |
| 2008-06-03 | $39.58 | $41.67 | 1,141,000 | — | — |
| 2008-06-02 | $39.91 | $42.02 | 2,412,100 | — | — |
| 2008-05-30 | $41.85 | $44.06 | 2,037,900 | — | — |
| 2008-05-29 | $40.63 | $42.78 | 1,277,500 | — | — |
| 2008-05-28 | $39.43 | $41.51 | 769,300 | — | — |
| 2008-05-27 | $39.49 | $41.58 | 1,260,600 | — | — |
| 2008-05-23 | $38.83 | $40.88 | 1,472,800 | — | — |
| 2008-05-22 | $40.35 | $42.48 | 1,317,500 | — | — |
| 2008-05-21 | $40.18 | $42.30 | 1,611,000 | — | — |
| 2008-05-20 | $41.08 | $43.25 | 1,308,200 | — | — |
| 2008-05-19 | $41.04 | $43.21 | 989,800 | — | — |
| 2008-05-16 | $40.90 | $43.06 | 879,400 | — | — |
| 2008-05-15 | $40.88 | $43.04 | 689,600 | — | — |
| 2008-05-14 | $40.89 | $43.05 | 1,435,100 | — | — |
| 2008-05-13 | $40.17 | $42.29 | 946,700 | — | — |
| 2008-05-12 | $39.62 | $41.71 | 932,600 | — | — |
| 2008-05-09 | $38.74 | $40.79 | 1,234,000 | — | — |
| 2008-05-08 | $38.98 | $41.04 | 2,542,300 | — | — |
| 2008-05-07 | $39.72 | $41.82 | 4,568,600 | — | — |
| 2008-05-06 | $40.02 | $42.13 | 1,940,700 | — | — |
| 2008-05-05 | $39.98 | $42.09 | 1,967,300 | — | — |
| 2008-05-02 | $40.79 | $42.95 | 1,596,600 | — | — |
| 2008-05-01 | $41.55 | $43.75 | 2,056,100 | — | — |
| 2008-04-30 | $39.54 | $41.63 | 1,577,600 | — | — |
| 2008-04-29 | $39.58 | $41.67 | 1,218,500 | — | — |
| 2008-04-28 | $39.50 | $41.59 | 1,163,900 | — | — |
| 2008-04-25 | $38.01 | $40.02 | 803,600 | — | — |
| 2008-04-24 | $38.46 | $40.49 | 1,877,800 | — | — |
| 2008-04-23 | $37.47 | $39.45 | 963,000 | — | — |
| 2008-04-22 | $36.78 | $38.72 | 1,254,100 | — | — |
| 2008-04-21 | $37.03 | $38.99 | 856,100 | — | — |
| 2008-04-18 | $36.88 | $38.83 | 1,231,500 | — | — |
| 2008-04-17 | $35.56 | $37.44 | 734,300 | — | — |
| 2008-04-16 | $35.61 | $37.49 | 1,478,300 | — | — |
| 2008-04-15 | $34.45 | $36.27 | 895,400 | — | — |
| 2008-04-14 | $34.30 | $36.11 | 1,103,900 | — | — |
| 2008-04-11 | $34.95 | $36.80 | 1,425,000 | — | — |
| 2008-04-10 | $35.06 | $36.91 | 2,028,700 | — | — |
| 2008-04-09 | $34.71 | $36.54 | 1,506,300 | — | — |
| 2008-04-08 | $35.09 | $36.94 | 1,784,800 | — | — |
| 2008-04-07 | $36.14 | $38.05 | 1,293,400 | — | — |
| 2008-04-04 | $35.77 | $37.66 | 1,545,900 | — | — |
| 2008-04-03 | $36.34 | $38.26 | 3,325,000 | — | — |
| 2008-04-02 | $36.71 | $38.65 | 1,596,200 | — | — |
| 2008-04-01 | $37.12 | $39.08 | 1,678,100 | — | — |
| 2008-03-31 | $35.93 | $37.83 | 1,543,500 | — | — |
| 2008-03-28 | $35.04 | $36.89 | 1,214,600 | — | — |
| 2008-03-27 | $35.80 | $37.69 | 1,398,900 | — | — |
| 2008-03-26 | $36.23 | $38.14 | 1,635,900 | — | — |
| 2008-03-25 | $36.75 | $38.69 | 1,786,800 | — | — |
| 2008-03-24 | $37.46 | $39.44 | 2,219,500 | — | — |
| 2008-03-20 | $35.52 | $37.40 | 2,631,400 | — | — |
| 2008-03-19 | $34.80 | $36.64 | 3,819,800 | — | — |
| 2008-03-18 | $34.80 | $36.64 | 2,801,600 | — | — |
| 2008-03-17 | $33.53 | $35.30 | 2,266,900 | — | — |
| 2008-03-14 | $34.15 | $35.95 | 2,112,600 | — | — |
| 2008-03-13 | $34.87 | $36.71 | 2,721,700 | — | — |
| 2008-03-12 | $34.07 | $35.87 | 2,983,600 | — | — |
| 2008-03-11 | $34.42 | $36.24 | 3,737,300 | — | — |
| 2008-03-10 | $34.60 | $36.43 | 2,651,000 | — | — |
| 2008-03-07 | $35.36 | $37.23 | 3,043,300 | — | — |
| 2008-03-06 | $35.88 | $37.78 | 1,984,700 | — | — |
| 2008-03-05 | $36.00 | $37.90 | 2,622,000 | — | — |
| 2008-03-04 | $36.45 | $38.38 | 4,936,100 | — | — |
| 2008-03-03 | $37.69 | $39.68 | 2,492,700 | — | — |
| 2008-02-29 | $38.11 | $40.12 | 2,720,900 | — | — |
| 2008-02-28 | $38.86 | $40.91 | 3,552,800 | — | — |
| 2008-02-27 | $39.64 | $41.73 | 9,288,400 | — | — |
| 2008-02-26 | $42.71 | $44.97 | 2,505,200 | — | — |
| 2008-02-25 | $40.81 | $42.97 | 1,597,900 | — | — |
| 2008-02-22 | $40.23 | $42.36 | 1,650,400 | — | — |
| 2008-02-21 | $39.92 | $42.03 | 2,071,800 | — | — |
| 2008-02-20 | $40.34 | $42.47 | 2,283,400 | — | — |
| 2008-02-19 | $41.39 | $43.58 | 1,208,700 | — | — |
| 2008-02-15 | $41.69 | $43.89 | 1,558,400 | — | — |
| 2008-02-14 | $42.51 | $44.76 | 722,100 | — | — |
| 2008-02-13 | $42.92 | $45.19 | 1,104,500 | — | — |
| 2008-02-12 | $41.74 | $43.95 | 1,184,500 | — | — |
| 2008-02-11 | $41.72 | $43.92 | 639,300 | — | — |
| 2008-02-08 | $41.95 | $44.17 | 1,235,800 | — | — |
| 2008-02-07 | $42.26 | $44.49 | 1,514,800 | — | — |
| 2008-02-06 | $41.67 | $43.87 | 1,688,000 | — | — |
| 2008-02-05 | $42.81 | $45.07 | 1,236,000 | — | — |
| 2008-02-04 | $44.29 | $46.63 | 611,900 | — | — |
| 2008-02-01 | $44.19 | $46.53 | 1,113,100 | — | — |
| 2008-01-31 | $43.12 | $45.40 | 1,547,800 | — | — |
| 2008-01-30 | $42.38 | $44.62 | 1,242,600 | — | — |
| 2008-01-29 | $43.21 | $45.49 | 962,400 | — | — |
| 2008-01-28 | $42.73 | $44.99 | 1,089,700 | — | — |
| 2008-01-25 | $42.29 | $44.52 | 1,126,300 | — | — |
| 2008-01-24 | $42.32 | $44.56 | 2,402,200 | — | — |
| 2008-01-23 | $41.81 | $44.02 | 3,953,300 | — | — |
| 2008-01-22 | $40.68 | $42.83 | 2,206,000 | — | — |
| 2008-01-18 | $41.58 | $43.78 | 2,847,000 | — | — |
| 2008-01-17 | $42.10 | $44.32 | 1,833,800 | — | — |
| 2008-01-16 | $42.26 | $44.49 | 2,792,700 | — | — |
| 2008-01-15 | $42.28 | $44.51 | 2,392,700 | — | — |
| 2008-01-14 | $43.21 | $45.49 | 1,375,700 | — | — |
| 2008-01-11 | $43.13 | $45.41 | 1,262,800 | — | — |
| 2008-01-10 | $43.35 | $45.64 | 1,745,000 | — | — |
| 2008-01-09 | $42.90 | $45.17 | 3,603,300 | — | — |
| 2008-01-08 | $44.12 | $46.45 | 1,627,700 | — | — |
| 2008-01-07 | $45.43 | $47.83 | 1,165,900 | — | — |
| 2008-01-04 | $45.79 | $48.21 | 1,858,800 | — | — |
| 2008-01-03 | $47.01 | $49.49 | 1,395,400 | — | — |
| 2008-01-02 | $47.61 | $50.13 | 1,391,000 | — | — |