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
- 2006-05-25 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 | $14.29 | $14.41 | 19,307,000 | — | — |
| 2008-12-30 | $13.91 | $14.03 | 18,063,000 | — | — |
| 2008-12-29 | $13.93 | $14.05 | 17,811,000 | — | — |
| 2008-12-26 | $14.09 | $14.21 | 7,057,000 | — | — |
| 2008-12-24 | $14.22 | $14.34 | 3,133,000 | — | — |
| 2008-12-23 | $14.16 | $14.28 | 15,014,000 | — | — |
| 2008-12-22 | $14.52 | $14.64 | 19,529,000 | — | — |
| 2008-12-19 | $15.23 | $15.36 | 28,099,000 | — | — |
| 2008-12-18 | $14.88 | $15.01 | 37,306,000 | — | — |
| 2008-12-17 | $14.87 | $14.99 | 23,218,000 | — | — |
| 2008-12-16 | $14.81 | $14.93 | 26,863,000 | — | — |
| 2008-12-15 | $13.93 | $14.05 | 16,824,000 | — | — |
| 2008-12-12 | $13.88 | $14.00 | 18,186,000 | — | — |
| 2008-12-11 | $13.84 | $13.95 | 27,578,000 | — | — |
| 2008-12-10 | $14.50 | $14.62 | 24,045,000 | — | — |
| 2008-12-09 | $14.32 | $14.44 | 25,477,000 | — | — |
| 2008-12-08 | $14.73 | $14.85 | 46,684,000 | — | — |
| 2008-12-05 | $14.01 | $14.13 | 39,852,000 | — | — |
| 2008-12-04 | $13.33 | $13.44 | 28,070,000 | — | — |
| 2008-12-03 | $13.79 | $13.91 | 31,614,000 | — | — |
| 2008-12-02 | $13.40 | $13.51 | 24,865,000 | — | — |
| 2008-12-01 | $13.10 | $13.21 | 38,445,000 | — | — |
| 2008-11-28 | $14.53 | $14.65 | 11,336,000 | — | — |
| 2008-11-26 | $14.56 | $14.68 | 30,087,000 | — | — |
| 2008-11-25 | $13.91 | $14.02 | 42,357,000 | — | — |
| 2008-11-24 | $13.15 | $13.26 | 52,097,000 | — | — |
| 2008-11-21 | $12.65 | $12.76 | 71,536,000 | — | — |
| 2008-11-20 | $12.11 | $12.21 | 56,997,000 | — | — |
| 2008-11-19 | $12.95 | $13.06 | 54,451,000 | — | — |
| 2008-11-18 | $14.14 | $14.26 | 38,762,000 | — | — |
| 2008-11-17 | $13.57 | $13.69 | 37,110,000 | — | — |
| 2008-11-14 | $14.37 | $14.49 | 36,794,000 | — | — |
| 2008-11-13 | $14.70 | $14.82 | 44,355,000 | — | — |
| 2008-11-12 | $13.65 | $13.76 | 46,689,000 | — | — |
| 2008-11-11 | $14.15 | $14.27 | 31,529,000 | — | — |
| 2008-11-10 | $14.29 | $14.40 | 25,290,000 | — | — |
| 2008-11-07 | $14.77 | $14.90 | 30,609,000 | — | — |
| 2008-11-06 | $14.33 | $14.45 | 92,732,000 | — | — |
| 2008-11-05 | $15.59 | $15.72 | 70,599,000 | — | — |
| 2008-11-04 | $17.02 | $17.17 | 118,329,000 | — | — |
| 2008-11-03 | $14.39 | $14.51 | 31,438,000 | — | — |
| 2008-10-31 | $14.78 | $14.91 | 32,040,000 | — | — |
| 2008-10-30 | $14.01 | $14.12 | 38,696,000 | — | — |
| 2008-10-29 | $13.57 | $13.69 | 50,699,000 | — | — |
| 2008-10-28 | $13.60 | $13.71 | 42,837,000 | — | — |
| 2008-10-27 | $12.64 | $12.74 | 32,187,000 | — | — |
| 2008-10-24 | $13.06 | $13.17 | 53,071,000 | — | — |
| 2008-10-23 | $13.60 | $13.71 | 50,130,000 | — | — |
| 2008-10-22 | $14.09 | $14.21 | 40,966,000 | — | — |
| 2008-10-21 | $14.98 | $15.10 | 35,590,000 | — | — |
| 2008-10-20 | $15.01 | $15.14 | 39,522,000 | — | — |
| 2008-10-17 | $15.68 | $15.81 | 39,666,000 | — | — |
| 2008-10-16 | $15.67 | $15.80 | 56,496,000 | — | — |
| 2008-10-15 | $15.36 | $15.48 | 51,063,000 | — | — |
| 2008-10-14 | $17.41 | $17.55 | 42,357,000 | — | — |
| 2008-10-13 | $17.36 | $17.51 | 43,379,000 | — | — |
| 2008-10-10 | $15.17 | $15.30 | 71,283,000 | — | — |
| 2008-10-09 | $15.57 | $15.70 | 46,233,000 | — | — |
| 2008-10-08 | $16.35 | $16.49 | 78,642,000 | — | — |
| 2008-10-07 | $15.87 | $15.99 | 46,915,000 | — | — |
| 2008-10-06 | $16.74 | $16.87 | 54,245,000 | — | — |
| 2008-10-03 | $16.02 | $16.14 | 41,917,000 | — | — |
| 2008-10-02 | $16.01 | $16.13 | 37,716,000 | — | — |
| 2008-10-01 | $17.13 | $17.26 | 39,524,000 | — | — |
| 2008-09-30 | $17.73 | $17.86 | 45,565,000 | — | — |
| 2008-09-29 | $16.80 | $16.93 | 94,509,000 | — | — |
| 2008-09-26 | $18.51 | $18.64 | 48,386,000 | — | — |
| 2008-09-25 | $19.04 | $19.18 | 44,080,000 | — | — |
| 2008-09-24 | $19.43 | $19.58 | 30,168,000 | — | — |
| 2008-09-23 | $19.80 | $19.95 | 35,176,000 | — | — |
| 2008-09-22 | $20.24 | $20.39 | 47,090,000 | — | — |
| 2008-09-19 | $22.52 | $22.69 | 81,860,000 | — | — |
| 2008-09-18 | $20.85 | $21.01 | 69,888,000 | — | — |
| 2008-09-17 | $19.60 | $19.75 | 75,806,000 | — | — |
| 2008-09-16 | $21.48 | $21.64 | 36,421,000 | — | — |
| 2008-09-15 | $21.18 | $21.33 | 38,490,000 | — | — |
| 2008-09-12 | $22.38 | $22.55 | 20,259,000 | — | — |
| 2008-09-11 | $22.56 | $22.73 | 39,959,000 | — | — |
| 2008-09-10 | $21.33 | $21.49 | 32,759,000 | — | — |
| 2008-09-09 | $20.67 | $20.82 | 42,655,000 | — | — |
| 2008-09-08 | $21.94 | $22.10 | 43,685,000 | — | — |
| 2008-09-05 | $22.14 | $22.31 | 54,677,000 | — | — |
| 2008-09-04 | $21.60 | $21.76 | 38,979,000 | — | — |
| 2008-09-03 | $22.96 | $23.13 | 37,675,000 | — | — |
| 2008-09-02 | $23.92 | $24.10 | 19,330,000 | — | — |
| 2008-08-29 | $24.25 | $24.43 | 13,108,000 | — | — |
| 2008-08-28 | $24.25 | $24.43 | 19,125,000 | — | — |
| 2008-08-27 | $23.70 | $23.87 | 17,120,000 | — | — |
| 2008-08-26 | $23.67 | $23.85 | 15,516,000 | — | — |
| 2008-08-25 | $23.42 | $23.59 | 12,574,000 | — | — |
| 2008-08-22 | $24.16 | $24.34 | 14,534,000 | — | — |
| 2008-08-21 | $24.13 | $24.30 | 15,150,000 | — | — |
| 2008-08-20 | $24.33 | $24.51 | 18,713,000 | — | — |
| 2008-08-19 | $23.86 | $24.03 | 23,806,000 | — | — |
| 2008-08-18 | $23.79 | $23.97 | 26,162,000 | — | — |
| 2008-08-15 | $23.90 | $24.07 | 21,072,000 | — | — |
| 2008-08-14 | $23.59 | $23.76 | 18,220,000 | — | — |
| 2008-08-13 | $23.35 | $23.52 | 23,760,000 | — | — |
| 2008-08-12 | $23.09 | $23.26 | 23,156,000 | — | — |
| 2008-08-11 | $23.51 | $23.69 | 33,941,000 | — | — |
| 2008-08-08 | $23.21 | $23.39 | 37,477,000 | — | — |
| 2008-08-07 | $22.50 | $22.67 | 34,699,000 | — | — |
| 2008-08-06 | $23.20 | $23.37 | 45,159,000 | — | — |
| 2008-08-05 | $23.71 | $23.89 | 37,083,000 | — | — |
| 2008-08-04 | $23.09 | $23.26 | 41,515,000 | — | — |
| 2008-08-01 | $23.73 | $23.90 | 111,075,000 | — | — |
| 2008-07-31 | $24.42 | $24.60 | 160,568,000 | — | — |
| 2008-07-30 | $27.07 | $27.27 | 39,491,000 | — | — |
| 2008-07-29 | $26.21 | $26.40 | 33,567,000 | — | — |
| 2008-07-28 | $25.37 | $25.56 | 33,925,000 | — | — |
| 2008-07-25 | $26.36 | $26.55 | 35,026,000 | — | — |
| 2008-07-24 | $25.85 | $26.04 | 36,463,000 | — | — |
| 2008-07-23 | $27.10 | $27.30 | 33,621,000 | — | — |
| 2008-07-22 | $27.39 | $27.59 | 58,522,000 | — | — |
| 2008-07-21 | $26.79 | $26.99 | 47,389,000 | — | — |
| 2008-07-18 | $28.09 | $28.29 | 44,996,000 | — | — |
| 2008-07-17 | $28.60 | $28.81 | 178,722,000 | — | — |
| 2008-07-16 | $27.12 | $27.32 | 69,679,000 | — | — |
| 2008-07-15 | $25.04 | $25.22 | 47,649,000 | — | — |
| 2008-07-14 | $25.75 | $25.94 | 30,862,000 | — | — |
| 2008-07-11 | $25.74 | $25.93 | 53,063,000 | — | — |
| 2008-07-10 | $25.32 | $25.51 | 38,299,000 | — | — |
| 2008-07-09 | $25.13 | $25.31 | 34,122,000 | — | — |
| 2008-07-08 | $26.42 | $26.61 | 66,434,000 | — | — |
| 2008-07-07 | $24.61 | $24.78 | 40,381,000 | — | — |
| 2008-07-03 | $25.37 | $25.55 | 15,778,000 | — | — |
| 2008-07-02 | $25.55 | $25.72 | 40,692,000 | — | — |
| 2008-07-01 | $26.33 | $26.52 | 42,526,000 | — | — |
| 2008-06-30 | $26.55 | $26.73 | 27,996,000 | — | — |
| 2008-06-27 | $27.17 | $27.36 | 39,815,000 | — | — |
| 2008-06-26 | $27.57 | $27.76 | 47,652,000 | — | — |
| 2008-06-25 | $28.98 | $29.18 | 38,692,000 | — | — |
| 2008-06-24 | $28.04 | $28.23 | 33,647,000 | — | — |
| 2008-06-23 | $28.25 | $28.45 | 18,468,000 | — | — |
| 2008-06-20 | $28.40 | $28.60 | 26,934,000 | — | — |
| 2008-06-19 | $29.26 | $29.46 | 24,155,000 | — | — |
| 2008-06-18 | $29.31 | $29.51 | 18,943,000 | — | — |
| 2008-06-17 | $29.22 | $29.42 | 15,706,000 | — | — |
| 2008-06-16 | $29.45 | $29.65 | 17,072,000 | — | — |
| 2008-06-13 | $29.25 | $29.45 | 21,436,000 | — | — |
| 2008-06-12 | $28.44 | $28.63 | 31,296,000 | — | — |
| 2008-06-11 | $27.92 | $28.11 | 23,577,000 | — | — |
| 2008-06-10 | $28.61 | $28.80 | 26,190,000 | — | — |
| 2008-06-09 | $29.14 | $29.34 | 55,137,000 | — | — |
| 2008-06-06 | $29.57 | $29.78 | 29,383,000 | — | — |
| 2008-06-05 | $30.62 | $30.83 | 45,959,000 | — | — |
| 2008-06-04 | $29.74 | $29.94 | 66,160,000 | — | — |
| 2008-06-03 | $30.74 | $30.95 | 93,913,000 | — | — |
| 2008-06-02 | $32.00 | $32.22 | 50,620,000 | — | — |
| 2008-05-30 | $30.87 | $31.08 | 60,183,000 | — | — |
| 2008-05-29 | $30.90 | $31.11 | 130,014,000 | — | — |
| 2008-05-28 | $28.69 | $28.89 | 31,363,000 | — | — |
| 2008-05-27 | $27.88 | $28.07 | 14,332,000 | — | — |
| 2008-05-23 | $27.32 | $27.51 | 12,553,000 | — | — |
| 2008-05-22 | $27.59 | $27.78 | 21,482,000 | — | — |
| 2008-05-21 | $27.87 | $28.06 | 28,607,000 | — | — |
| 2008-05-20 | $27.76 | $27.96 | 19,104,000 | — | — |
| 2008-05-19 | $28.00 | $28.19 | 19,982,000 | — | — |
| 2008-05-16 | $28.34 | $28.53 | 19,805,000 | — | — |
| 2008-05-15 | $28.68 | $28.87 | 16,355,000 | — | — |
| 2008-05-14 | $28.65 | $28.84 | 24,036,000 | — | — |
| 2008-05-13 | $28.88 | $29.08 | 12,926,000 | — | — |
| 2008-05-12 | $29.03 | $29.22 | 23,204,000 | — | — |
| 2008-05-09 | $28.68 | $28.88 | 18,315,000 | — | — |
| 2008-05-08 | $29.34 | $29.54 | 22,814,000 | — | — |
| 2008-05-07 | $29.10 | $29.30 | 28,805,000 | — | — |
| 2008-05-06 | $29.60 | $29.80 | 36,255,000 | — | — |
| 2008-05-05 | $29.08 | $29.28 | 21,558,000 | — | — |
| 2008-05-02 | $28.50 | $28.70 | 44,699,000 | — | — |
| 2008-05-01 | $29.39 | $29.60 | 54,672,000 | — | — |
| 2008-04-30 | $27.82 | $28.01 | 43,698,000 | — | — |
| 2008-04-29 | $27.40 | $27.59 | 131,290,000 | — | — |
| 2008-04-28 | $24.25 | $24.42 | 27,719,000 | — | — |
| 2008-04-25 | $23.74 | $23.90 | 20,232,000 | — | — |
| 2008-04-24 | $23.96 | $24.12 | 16,895,000 | — | — |
| 2008-04-23 | $23.39 | $23.55 | 14,534,000 | — | — |
| 2008-04-22 | $23.46 | $23.62 | 11,480,000 | — | — |
| 2008-04-21 | $23.60 | $23.76 | 17,696,000 | — | — |
| 2008-04-18 | $23.37 | $23.53 | 28,231,000 | — | — |
| 2008-04-17 | $23.05 | $23.21 | 10,528,000 | — | — |
| 2008-04-16 | $23.05 | $23.20 | 23,099,000 | — | — |
| 2008-04-15 | $22.47 | $22.62 | 25,930,000 | — | — |
| 2008-04-14 | $22.71 | $22.87 | 23,535,000 | — | — |
| 2008-04-11 | $22.86 | $23.02 | 16,114,000 | — | — |
| 2008-04-10 | $22.89 | $23.05 | 19,732,000 | — | — |
| 2008-04-09 | $22.88 | $23.03 | 22,073,000 | — | — |
| 2008-04-08 | $23.15 | $23.31 | 23,586,000 | — | — |
| 2008-04-07 | $22.63 | $22.78 | 19,722,000 | — | — |
| 2008-04-04 | $22.66 | $22.80 | 19,508,000 | — | — |
| 2008-04-03 | $23.13 | $23.27 | 25,037,000 | — | — |
| 2008-04-02 | $22.38 | $22.51 | 21,940,000 | — | — |
| 2008-04-01 | $22.96 | $23.10 | 39,142,000 | — | — |
| 2008-03-31 | $22.30 | $22.44 | 18,218,000 | — | — |
| 2008-03-28 | $21.76 | $21.89 | 17,260,000 | — | — |
| 2008-03-27 | $22.07 | $22.21 | 19,559,000 | — | — |
| 2008-03-26 | $22.29 | $22.42 | 19,641,000 | — | — |
| 2008-03-25 | $22.50 | $22.64 | 43,698,000 | — | — |
| 2008-03-24 | $21.65 | $21.78 | 55,200,000 | — | — |
| 2008-03-20 | $22.04 | $22.17 | 58,150,000 | — | — |
| 2008-03-19 | $20.84 | $20.97 | 94,190,000 | — | — |
| 2008-03-18 | $21.03 | $21.15 | 45,757,000 | — | — |
| 2008-03-17 | $20.15 | $20.28 | 43,204,000 | — | — |
| 2008-03-14 | $20.87 | $20.99 | 43,383,000 | — | — |
| 2008-03-13 | $20.97 | $21.10 | 56,327,000 | — | — |
| 2008-03-12 | $20.39 | $20.52 | 38,828,000 | — | — |
| 2008-03-11 | $19.58 | $19.71 | 62,841,000 | — | — |
| 2008-03-10 | $19.15 | $19.27 | 33,419,000 | — | — |
| 2008-03-07 | $19.25 | $19.37 | 46,011,000 | — | — |
| 2008-03-06 | $19.00 | $19.12 | 24,381,000 | — | — |
| 2008-03-05 | $19.10 | $19.22 | 22,551,000 | — | — |
| 2008-03-04 | $19.25 | $19.37 | 35,603,000 | — | — |
| 2008-03-03 | $18.86 | $18.97 | 28,706,000 | — | — |
| 2008-02-29 | $19.00 | $19.12 | 20,681,000 | — | — |
| 2008-02-28 | $19.47 | $19.59 | 29,401,000 | — | — |
| 2008-02-27 | $19.12 | $19.24 | 32,077,000 | — | — |
| 2008-02-26 | $19.59 | $19.71 | 30,785,000 | — | — |
| 2008-02-25 | $19.84 | $19.97 | 71,620,000 | — | — |
| 2008-02-22 | $20.35 | $20.47 | 49,754,000 | — | — |
| 2008-02-21 | $20.45 | $20.57 | 22,454,000 | — | — |
| 2008-02-20 | $20.82 | $20.95 | 23,530,000 | — | — |
| 2008-02-19 | $20.42 | $20.55 | 18,023,000 | — | — |
| 2008-02-15 | $20.60 | $20.73 | 29,219,000 | — | — |
| 2008-02-14 | $20.22 | $20.35 | 26,902,000 | — | — |
| 2008-02-13 | $20.48 | $20.60 | 21,069,000 | — | — |
| 2008-02-12 | $20.40 | $20.53 | 29,338,000 | — | — |
| 2008-02-11 | $20.61 | $20.74 | 22,626,000 | — | — |
| 2008-02-08 | $20.56 | $20.69 | 29,215,000 | — | — |
| 2008-02-07 | $20.09 | $20.21 | 38,501,000 | — | — |
| 2008-02-06 | $20.50 | $20.62 | 49,293,000 | — | — |
| 2008-02-05 | $20.68 | $20.81 | 39,437,000 | — | — |
| 2008-02-04 | $21.60 | $21.73 | 35,336,000 | — | — |
| 2008-02-01 | $21.54 | $21.68 | 45,387,000 | — | — |
| 2008-01-31 | $20.70 | $20.83 | 110,865,000 | — | — |
| 2008-01-30 | $18.90 | $19.02 | 37,193,000 | — | — |
| 2008-01-29 | $19.15 | $19.26 | 33,954,000 | — | — |
| 2008-01-28 | $18.90 | $19.02 | 33,537,000 | — | — |
| 2008-01-25 | $19.34 | $19.46 | 31,981,000 | — | — |
| 2008-01-24 | $19.18 | $19.30 | 31,668,000 | — | — |
| 2008-01-23 | $19.26 | $19.38 | 59,780,000 | — | — |
| 2008-01-22 | $18.22 | $18.33 | 52,866,000 | — | — |
| 2008-01-18 | $17.46 | $17.57 | 38,220,000 | — | — |
| 2008-01-17 | $17.69 | $17.80 | 43,309,000 | — | — |
| 2008-01-16 | $17.55 | $17.66 | 46,756,000 | — | — |
| 2008-01-15 | $17.50 | $17.61 | 48,097,000 | — | — |
| 2008-01-14 | $17.82 | $17.93 | 61,119,000 | — | — |
| 2008-01-11 | $17.92 | $18.03 | 114,625,000 | — | — |
| 2008-01-10 | $19.60 | $19.72 | 49,088,000 | — | — |
| 2008-01-09 | $19.66 | $19.78 | 38,939,000 | — | — |
| 2008-01-08 | $19.80 | $19.91 | 33,315,000 | — | — |
| 2008-01-07 | $20.05 | $20.16 | 43,861,000 | — | — |
| 2008-01-04 | $20.12 | $20.23 | 38,427,000 | — | — |
| 2008-01-03 | $21.21 | $21.33 | 28,994,000 | — | — |
| 2008-01-02 | $21.47 | $21.58 | 20,156,000 | — | — |