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
- 1995-11-21 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 | $13.97 | $13.97 | 6,482,100 | — | — |
| 2008-12-30 | $13.39 | $13.39 | 5,384,100 | — | — |
| 2008-12-29 | $12.71 | $12.71 | 4,185,500 | — | — |
| 2008-12-26 | $12.59 | $12.59 | 2,677,800 | — | — |
| 2008-12-24 | $12.77 | $12.77 | 1,810,400 | — | — |
| 2008-12-23 | $13.06 | $13.06 | 4,211,100 | — | — |
| 2008-12-22 | $12.91 | $12.91 | 7,455,700 | — | — |
| 2008-12-19 | $13.60 | $13.60 | 7,858,000 | — | — |
| 2008-12-18 | $13.71 | $13.71 | 10,359,200 | — | — |
| 2008-12-17 | $13.97 | $13.97 | 11,984,400 | — | — |
| 2008-12-16 | $14.44 | $14.44 | 13,451,700 | — | — |
| 2008-12-15 | $13.56 | $13.56 | 7,035,900 | — | — |
| 2008-12-12 | $13.54 | $13.54 | 9,070,200 | — | — |
| 2008-12-11 | $13.51 | $13.51 | 6,305,000 | — | — |
| 2008-12-10 | $14.02 | $14.02 | 7,077,000 | — | — |
| 2008-12-09 | $13.87 | $13.87 | 10,173,200 | — | — |
| 2008-12-08 | $13.75 | $13.75 | 10,834,300 | — | — |
| 2008-12-05 | $12.87 | $12.87 | 7,276,500 | — | — |
| 2008-12-04 | $12.18 | $12.18 | 6,443,000 | — | — |
| 2008-12-03 | $13.18 | $13.18 | 7,057,100 | — | — |
| 2008-12-02 | $12.78 | $12.78 | 8,062,000 | — | — |
| 2008-12-01 | $12.21 | $12.21 | 6,840,800 | — | — |
| 2008-11-28 | $13.50 | $13.50 | 1,901,900 | — | — |
| 2008-11-26 | $13.45 | $13.45 | 6,862,600 | — | — |
| 2008-11-25 | $13.03 | $13.03 | 7,313,700 | — | — |
| 2008-11-24 | $13.08 | $13.08 | 13,689,200 | — | — |
| 2008-11-21 | $12.51 | $12.51 | 13,864,300 | — | — |
| 2008-11-20 | $12.03 | $12.03 | 19,072,500 | — | — |
| 2008-11-19 | $11.72 | $11.72 | 10,055,700 | — | — |
| 2008-11-18 | $12.74 | $12.74 | 11,403,400 | — | — |
| 2008-11-17 | $12.17 | $12.17 | 9,557,000 | — | — |
| 2008-11-14 | $12.30 | $12.30 | 14,731,700 | — | — |
| 2008-11-13 | $12.14 | $12.14 | 17,330,400 | — | — |
| 2008-11-12 | $10.39 | $10.39 | 13,667,500 | — | — |
| 2008-11-11 | $11.68 | $11.68 | 8,214,600 | — | — |
| 2008-11-10 | $12.44 | $12.44 | 6,211,600 | — | — |
| 2008-11-07 | $12.80 | $12.80 | 7,222,600 | — | — |
| 2008-11-06 | $12.48 | $12.48 | 10,275,900 | — | — |
| 2008-11-05 | $13.28 | $13.28 | 8,019,000 | — | — |
| 2008-11-04 | $13.93 | $13.93 | 8,517,600 | — | — |
| 2008-11-03 | $14.12 | $14.12 | 10,036,600 | — | — |
| 2008-10-31 | $13.53 | $13.53 | 8,715,500 | — | — |
| 2008-10-30 | $13.70 | $13.70 | 10,552,300 | — | — |
| 2008-10-29 | $13.48 | $13.48 | 12,641,400 | — | — |
| 2008-10-28 | $12.90 | $12.90 | 14,608,200 | — | — |
| 2008-10-27 | $11.79 | $11.79 | 8,488,600 | — | — |
| 2008-10-24 | $12.20 | $12.20 | 7,083,200 | — | — |
| 2008-10-23 | $12.43 | $12.43 | 12,490,700 | — | — |
| 2008-10-22 | $13.04 | $13.04 | 7,737,100 | — | — |
| 2008-10-21 | $13.00 | $13.00 | 6,465,100 | — | — |
| 2008-10-20 | $13.95 | $13.95 | 8,206,800 | — | — |
| 2008-10-17 | $13.14 | $13.14 | 11,080,800 | — | — |
| 2008-10-16 | $13.58 | $13.58 | 13,955,500 | — | — |
| 2008-10-15 | $12.43 | $12.43 | 12,350,600 | — | — |
| 2008-10-14 | $14.23 | $14.23 | 12,994,500 | — | — |
| 2008-10-13 | $14.92 | $14.92 | 9,038,100 | — | — |
| 2008-10-10 | $13.25 | $13.25 | 15,701,700 | — | — |
| 2008-10-09 | $13.40 | $13.40 | 14,178,800 | — | — |
| 2008-10-08 | $13.25 | $13.25 | 20,456,500 | — | — |
| 2008-10-07 | $12.95 | $12.95 | 21,007,400 | — | — |
| 2008-10-06 | $14.75 | $14.75 | 17,984,200 | — | — |
| 2008-10-03 | $16.04 | $16.04 | 8,886,600 | — | — |
| 2008-10-02 | $17.03 | $17.03 | 5,684,600 | — | — |
| 2008-10-01 | $17.69 | $17.69 | 5,605,100 | — | — |
| 2008-09-30 | $18.23 | $18.23 | 9,449,800 | — | — |
| 2008-09-29 | $16.90 | $16.90 | 13,224,300 | — | — |
| 2008-09-26 | $18.80 | $18.80 | 6,349,300 | — | — |
| 2008-09-25 | $18.82 | $18.82 | 7,644,700 | — | — |
| 2008-09-24 | $18.81 | $18.81 | 8,787,600 | — | — |
| 2008-09-23 | $18.13 | $18.13 | 12,834,200 | — | — |
| 2008-09-22 | $18.73 | $18.73 | 14,466,200 | — | — |
| 2008-09-19 | $21.12 | $21.12 | 20,919,000 | — | — |
| 2008-09-18 | $20.43 | $20.43 | 20,300,900 | — | — |
| 2008-09-17 | $21.80 | $21.80 | 8,005,400 | — | — |
| 2008-09-16 | $22.79 | $22.79 | 9,416,000 | — | — |
| 2008-09-15 | $23.33 | $23.33 | 6,414,200 | — | — |
| 2008-09-12 | $24.32 | $24.32 | 6,374,600 | — | — |
| 2008-09-11 | $23.99 | $23.99 | 6,343,800 | — | — |
| 2008-09-10 | $23.84 | $23.84 | 4,952,500 | — | — |
| 2008-09-09 | $23.53 | $23.53 | 8,779,600 | — | — |
| 2008-09-08 | $24.43 | $24.43 | 7,893,000 | — | — |
| 2008-09-05 | $24.40 | $24.40 | 7,119,400 | — | — |
| 2008-09-04 | $24.49 | $24.49 | 7,438,800 | — | — |
| 2008-09-03 | $25.14 | $25.14 | 8,663,800 | — | — |
| 2008-09-02 | $25.08 | $25.08 | 5,274,600 | — | — |
| 2008-08-29 | $25.48 | $25.48 | 6,286,800 | — | — |
| 2008-08-28 | $25.51 | $25.51 | 6,803,400 | — | — |
| 2008-08-27 | $25.55 | $25.55 | 12,234,400 | — | — |
| 2008-08-26 | $24.08 | $24.08 | 4,732,800 | — | — |
| 2008-08-25 | $24.04 | $24.04 | 6,077,500 | — | — |
| 2008-08-22 | $24.10 | $24.10 | 13,156,500 | — | — |
| 2008-08-21 | $24.01 | $24.01 | 7,996,800 | — | — |
| 2008-08-20 | $23.98 | $23.98 | 10,319,400 | — | — |
| 2008-08-19 | $24.31 | $24.31 | 10,211,800 | — | — |
| 2008-08-18 | $24.42 | $24.42 | 10,877,300 | — | — |
| 2008-08-15 | $24.68 | $24.68 | 10,946,700 | — | — |
| 2008-08-14 | $24.64 | $24.64 | 17,729,900 | — | — |
| 2008-08-13 | $25.69 | $25.69 | 10,589,300 | — | — |
| 2008-08-12 | $26.31 | $26.31 | 5,563,200 | — | — |
| 2008-08-11 | $26.42 | $26.42 | 7,216,500 | — | — |
| 2008-08-08 | $26.31 | $26.31 | 5,455,400 | — | — |
| 2008-08-07 | $26.04 | $26.04 | 6,661,600 | — | — |
| 2008-08-06 | $25.98 | $25.98 | 6,331,600 | — | — |
| 2008-08-05 | $25.96 | $25.96 | 6,900,500 | — | — |
| 2008-08-04 | $25.56 | $25.56 | 7,888,300 | — | — |
| 2008-08-01 | $25.25 | $25.25 | 4,612,300 | — | — |
| 2008-07-31 | $25.55 | $25.55 | 7,054,600 | — | — |
| 2008-07-30 | $25.26 | $25.26 | 7,719,300 | — | — |
| 2008-07-29 | $25.56 | $25.56 | 9,681,800 | — | — |
| 2008-07-28 | $24.57 | $24.57 | 5,957,100 | — | — |
| 2008-07-25 | $24.60 | $24.60 | 5,783,600 | — | — |
| 2008-07-24 | $23.69 | $23.69 | 5,432,300 | — | — |
| 2008-07-23 | $24.45 | $24.45 | 7,578,100 | — | — |
| 2008-07-22 | $23.55 | $23.55 | 4,695,400 | — | — |
| 2008-07-21 | $22.99 | $22.99 | 4,909,200 | — | — |
| 2008-07-18 | $23.19 | $23.19 | 7,728,600 | — | — |
| 2008-07-17 | $23.24 | $23.24 | 9,264,900 | — | — |
| 2008-07-16 | $22.64 | $22.64 | 6,362,100 | — | — |
| 2008-07-15 | $22.07 | $22.07 | 9,164,400 | — | — |
| 2008-07-14 | $21.88 | $21.88 | 6,531,800 | — | — |
| 2008-07-11 | $21.94 | $21.94 | 6,154,500 | — | — |
| 2008-07-10 | $22.06 | $22.06 | 12,661,700 | — | — |
| 2008-07-09 | $22.52 | $22.52 | 13,535,800 | — | — |
| 2008-07-08 | $23.55 | $23.55 | 10,951,600 | — | — |
| 2008-07-07 | $23.15 | $23.15 | 15,371,600 | — | — |
| 2008-07-03 | $21.94 | $21.94 | 4,624,700 | — | — |
| 2008-07-02 | $21.99 | $21.99 | 7,164,900 | — | — |
| 2008-07-01 | $22.08 | $22.08 | 7,778,600 | — | — |
| 2008-06-30 | $21.66 | $21.66 | 7,885,500 | — | — |
| 2008-06-27 | $22.11 | $22.11 | 9,673,000 | — | — |
| 2008-06-26 | $22.11 | $22.11 | 6,956,700 | — | — |
| 2008-06-25 | $22.91 | $22.91 | 7,906,000 | — | — |
| 2008-06-24 | $22.99 | $22.99 | 6,071,300 | — | — |
| 2008-06-23 | $22.88 | $22.88 | 7,002,400 | — | — |
| 2008-06-20 | $23.30 | $23.30 | 6,007,100 | — | — |
| 2008-06-19 | $23.95 | $23.95 | 7,138,500 | — | — |
| 2008-06-18 | $23.66 | $23.66 | 6,663,400 | — | — |
| 2008-06-17 | $23.99 | $23.99 | 6,260,500 | — | — |
| 2008-06-16 | $23.81 | $23.81 | 10,178,900 | — | — |
| 2008-06-13 | $24.12 | $24.12 | 7,854,800 | — | — |
| 2008-06-12 | $23.46 | $23.46 | 9,454,800 | — | — |
| 2008-06-11 | $23.01 | $23.01 | 6,635,800 | — | — |
| 2008-06-10 | $23.53 | $23.53 | 7,584,800 | — | — |
| 2008-06-09 | $23.99 | $23.99 | 7,072,300 | — | — |
| 2008-06-06 | $23.74 | $23.74 | 8,049,100 | — | — |
| 2008-06-05 | $24.12 | $24.12 | 41,274,800 | — | — |
| 2008-06-04 | $23.59 | $23.59 | 13,850,300 | — | — |
| 2008-06-03 | $23.96 | $23.96 | 9,357,100 | — | — |
| 2008-06-02 | $23.79 | $23.79 | 8,833,400 | — | — |
| 2008-05-30 | $24.38 | $24.38 | 5,261,800 | — | — |
| 2008-05-29 | $24.34 | $24.34 | 7,092,300 | — | — |
| 2008-05-28 | $23.99 | $23.99 | 7,254,700 | — | — |
| 2008-05-27 | $23.92 | $23.92 | 7,931,600 | — | — |
| 2008-05-23 | $23.77 | $23.77 | 11,697,600 | — | — |
| 2008-05-22 | $24.60 | $24.60 | 22,405,600 | — | — |
| 2008-05-21 | $25.79 | $25.79 | 11,782,800 | — | — |
| 2008-05-20 | $26.33 | $26.33 | 6,231,800 | — | — |
| 2008-05-19 | $26.38 | $26.38 | 7,056,600 | — | — |
| 2008-05-16 | $27.31 | $27.31 | 5,225,900 | — | — |
| 2008-05-15 | $27.13 | $27.13 | 6,115,200 | — | — |
| 2008-05-14 | $26.58 | $26.58 | 9,923,000 | — | — |
| 2008-05-13 | $25.82 | $25.82 | 8,781,600 | — | — |
| 2008-05-12 | $25.65 | $25.65 | 8,394,900 | — | — |
| 2008-05-09 | $26.30 | $26.30 | 6,373,500 | — | — |
| 2008-05-08 | $26.03 | $26.03 | 9,047,100 | — | — |
| 2008-05-07 | $25.34 | $25.34 | 6,373,200 | — | — |
| 2008-05-06 | $25.72 | $25.72 | 7,528,100 | — | — |
| 2008-05-05 | $25.27 | $25.27 | 6,807,300 | — | — |
| 2008-05-02 | $24.87 | $24.87 | 6,530,100 | — | — |
| 2008-05-01 | $24.97 | $24.97 | 13,662,900 | — | — |
| 2008-04-30 | $24.20 | $24.20 | 12,583,300 | — | — |
| 2008-04-29 | $24.06 | $24.06 | 6,446,600 | — | — |
| 2008-04-28 | $23.67 | $23.67 | 6,448,100 | — | — |
| 2008-04-25 | $23.44 | $23.44 | 6,276,500 | — | — |
| 2008-04-24 | $23.52 | $23.52 | 9,129,500 | — | — |
| 2008-04-23 | $23.07 | $23.07 | 11,252,500 | — | — |
| 2008-04-22 | $22.16 | $22.16 | 7,800,600 | — | — |
| 2008-04-21 | $23.24 | $23.24 | 8,227,500 | — | — |
| 2008-04-18 | $22.89 | $22.89 | 10,127,500 | — | — |
| 2008-04-17 | $21.91 | $21.91 | 3,886,900 | — | — |
| 2008-04-16 | $21.82 | $21.82 | 6,968,300 | — | — |
| 2008-04-15 | $21.36 | $21.36 | 7,377,100 | — | — |
| 2008-04-14 | $21.75 | $21.75 | 4,391,800 | — | — |
| 2008-04-11 | $21.70 | $21.70 | 5,545,300 | — | — |
| 2008-04-10 | $21.96 | $21.96 | 6,766,900 | — | — |
| 2008-04-09 | $21.20 | $21.20 | 7,581,400 | — | — |
| 2008-04-08 | $21.65 | $21.65 | 5,782,800 | — | — |
| 2008-04-07 | $22.26 | $22.26 | 7,032,400 | — | — |
| 2008-04-04 | $22.43 | $22.43 | 13,052,500 | — | — |
| 2008-04-03 | $22.01 | $22.01 | 6,182,900 | — | — |
| 2008-04-02 | $21.63 | $21.63 | 8,247,600 | — | — |
| 2008-04-01 | $20.90 | $20.90 | 5,557,400 | — | — |
| 2008-03-31 | $20.05 | $20.05 | 5,351,600 | — | — |
| 2008-03-28 | $20.12 | $20.12 | 5,357,700 | — | — |
| 2008-03-27 | $20.11 | $20.11 | 9,763,800 | — | — |
| 2008-03-26 | $20.72 | $20.72 | 4,130,600 | — | — |
| 2008-03-25 | $20.95 | $20.95 | 6,187,600 | — | — |
| 2008-03-24 | $20.90 | $20.90 | 10,619,400 | — | — |
| 2008-03-20 | $19.75 | $19.75 | 12,925,400 | — | — |
| 2008-03-19 | $19.49 | $19.49 | 14,541,300 | — | — |
| 2008-03-18 | $20.84 | $20.84 | 8,703,300 | — | — |
| 2008-03-17 | $20.70 | $20.70 | 7,497,800 | — | — |
| 2008-03-14 | $21.08 | $21.08 | 9,838,200 | — | — |
| 2008-03-13 | $21.72 | $21.72 | 10,636,500 | — | — |
| 2008-03-12 | $21.36 | $21.36 | 10,916,700 | — | — |
| 2008-03-11 | $22.20 | $22.20 | 13,039,700 | — | — |
| 2008-03-10 | $21.50 | $21.50 | 10,076,900 | — | — |
| 2008-03-07 | $22.50 | $22.50 | 7,876,600 | — | — |
| 2008-03-06 | $22.43 | $22.43 | 8,505,900 | — | — |
| 2008-03-05 | $22.98 | $22.98 | 8,306,500 | — | — |
| 2008-03-04 | $22.52 | $22.52 | 9,247,200 | — | — |
| 2008-03-03 | $22.52 | $22.52 | 9,065,100 | — | — |
| 2008-02-29 | $21.62 | $21.62 | 9,589,000 | — | — |
| 2008-02-28 | $22.58 | $22.58 | 9,567,400 | — | — |
| 2008-02-27 | $23.63 | $23.63 | 6,346,400 | — | — |
| 2008-02-26 | $23.13 | $23.13 | 5,929,600 | — | — |
| 2008-02-25 | $22.88 | $22.88 | 10,345,200 | — | — |
| 2008-02-22 | $22.10 | $22.10 | 5,132,400 | — | — |
| 2008-02-21 | $21.51 | $21.51 | 6,074,600 | — | — |
| 2008-02-20 | $21.44 | $21.44 | 6,377,300 | — | — |
| 2008-02-19 | $21.31 | $21.31 | 6,372,200 | — | — |
| 2008-02-15 | $21.40 | $21.40 | 6,203,600 | — | — |
| 2008-02-14 | $21.69 | $21.69 | 15,753,300 | — | — |
| 2008-02-13 | $23.04 | $23.04 | 12,040,900 | — | — |
| 2008-02-12 | $21.53 | $21.53 | 8,367,200 | — | — |
| 2008-02-11 | $22.19 | $22.19 | 5,974,000 | — | — |
| 2008-02-08 | $22.47 | $22.47 | 6,967,300 | — | — |
| 2008-02-07 | $21.84 | $21.84 | 9,878,500 | — | — |
| 2008-02-06 | $21.61 | $21.61 | 5,590,500 | — | — |
| 2008-02-05 | $22.52 | $22.52 | 5,007,700 | — | — |
| 2008-02-04 | $23.51 | $23.51 | 4,622,300 | — | — |
| 2008-02-01 | $23.78 | $23.78 | 5,708,500 | — | — |
| 2008-01-31 | $23.22 | $23.22 | 6,792,600 | — | — |
| 2008-01-30 | $23.22 | $23.22 | 5,359,600 | — | — |
| 2008-01-29 | $23.03 | $23.03 | 5,370,000 | — | — |
| 2008-01-28 | $22.83 | $22.83 | 6,902,200 | — | — |
| 2008-01-25 | $22.23 | $22.23 | 7,150,500 | — | — |
| 2008-01-24 | $22.20 | $22.20 | 9,940,100 | — | — |
| 2008-01-23 | $20.38 | $20.38 | 14,706,900 | — | — |
| 2008-01-22 | $21.14 | $21.14 | 8,411,700 | — | — |
| 2008-01-18 | $22.05 | $22.05 | 7,052,200 | — | — |
| 2008-01-17 | $21.94 | $21.94 | 8,165,200 | — | — |
| 2008-01-16 | $22.20 | $22.20 | 8,338,700 | — | — |
| 2008-01-15 | $22.56 | $22.56 | 5,937,600 | — | — |
| 2008-01-14 | $23.49 | $23.49 | 5,393,700 | — | — |
| 2008-01-11 | $22.88 | $22.88 | 7,483,300 | — | — |
| 2008-01-10 | $22.86 | $22.86 | 6,731,600 | — | — |
| 2008-01-09 | $22.92 | $22.92 | 9,415,500 | — | — |
| 2008-01-08 | $22.28 | $22.28 | 7,055,100 | — | — |
| 2008-01-07 | $22.91 | $22.91 | 11,762,100 | — | — |
| 2008-01-04 | $24.39 | $24.39 | 9,930,600 | — | — |
| 2008-01-03 | $25.05 | $25.05 | 8,442,500 | — | — |
| 2008-01-02 | $24.62 | $24.62 | 9,882,700 | — | — |