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
- 1998-11-18 to 2026-09-09
- 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 | $17.34 | $37.64 | 1,160,800 | — | — |
| 2008-12-30 | $16.25 | $35.26 | 1,354,600 | — | — |
| 2008-12-29 | $15.89 | $34.48 | 1,192,800 | — | — |
| 2008-12-26 | $16.11 | $34.96 | 688,000 | — | — |
| 2008-12-24 | $15.76 | $34.19 | 653,800 | — | — |
| 2008-12-23 | $16.00 | $34.72 | 979,200 | — | — |
| 2008-12-22 | $16.10 | $34.93 | 1,159,800 | — | — |
| 2008-12-19 | $16.53 | $35.87 | 1,246,000 | — | — |
| 2008-12-18 | $17.21 | $37.33 | 1,095,600 | — | — |
| 2008-12-17 | $17.77 | $38.56 | 956,800 | — | — |
| 2008-12-16 | $17.53 | $38.04 | 1,182,200 | — | — |
| 2008-12-15 | $17.28 | $37.48 | 1,962,800 | — | — |
| 2008-12-12 | $16.80 | $36.45 | 1,204,800 | — | — |
| 2008-12-11 | $16.98 | $36.83 | 2,520,400 | — | — |
| 2008-12-10 | $16.63 | $36.07 | 1,370,000 | — | — |
| 2008-12-09 | $16.25 | $35.26 | 1,653,800 | — | — |
| 2008-12-08 | $16.98 | $36.84 | 994,400 | — | — |
| 2008-12-05 | $16.20 | $35.14 | 1,698,400 | — | — |
| 2008-12-04 | $15.79 | $34.26 | 1,180,800 | — | — |
| 2008-12-03 | $16.40 | $35.57 | 1,222,000 | — | — |
| 2008-12-02 | $16.10 | $34.93 | 1,625,400 | — | — |
| 2008-12-01 | $15.88 | $34.46 | 993,600 | — | — |
| 2008-11-28 | $17.09 | $37.09 | 487,400 | — | — |
| 2008-11-26 | $16.42 | $35.64 | 1,464,600 | — | — |
| 2008-11-25 | $15.04 | $32.63 | 1,452,200 | — | — |
| 2008-11-24 | $14.98 | $32.49 | 1,814,800 | — | — |
| 2008-11-21 | $13.01 | $28.22 | 3,192,200 | — | — |
| 2008-11-20 | $13.28 | $28.80 | 2,047,000 | — | — |
| 2008-11-19 | $15.18 | $32.93 | 949,000 | — | — |
| 2008-11-18 | $16.48 | $35.75 | 656,800 | — | — |
| 2008-11-17 | $16.60 | $36.02 | 965,400 | — | — |
| 2008-11-14 | $17.36 | $37.66 | 888,200 | — | — |
| 2008-11-13 | $17.03 | $36.95 | 2,184,400 | — | — |
| 2008-11-12 | $17.20 | $37.31 | 1,171,000 | — | — |
| 2008-11-11 | $18.58 | $40.32 | 2,132,800 | — | — |
| 2008-11-10 | $19.66 | $42.65 | 1,413,600 | — | — |
| 2008-11-07 | $19.68 | $42.70 | 1,329,600 | — | — |
| 2008-11-06 | $19.05 | $41.32 | 966,600 | — | — |
| 2008-11-05 | $20.15 | $43.72 | 736,600 | — | — |
| 2008-11-04 | $20.48 | $44.43 | 938,000 | — | — |
| 2008-11-03 | $20.12 | $43.66 | 1,071,600 | — | — |
| 2008-10-31 | $20.00 | $43.40 | 1,255,600 | — | — |
| 2008-10-30 | $20.15 | $42.75 | 1,415,000 | — | — |
| 2008-10-29 | $19.78 | $41.97 | 1,194,600 | — | — |
| 2008-10-28 | $19.08 | $40.49 | 771,200 | — | — |
| 2008-10-27 | $18.47 | $39.19 | 784,000 | — | — |
| 2008-10-24 | $18.69 | $39.66 | 816,200 | — | — |
| 2008-10-23 | $18.91 | $40.11 | 937,800 | — | — |
| 2008-10-22 | $19.24 | $40.81 | 1,146,000 | — | — |
| 2008-10-21 | $19.61 | $41.60 | 855,400 | — | — |
| 2008-10-20 | $19.83 | $42.09 | 1,354,200 | — | — |
| 2008-10-17 | $18.20 | $38.61 | 1,498,000 | — | — |
| 2008-10-16 | $17.44 | $37.00 | 1,232,400 | — | — |
| 2008-10-15 | $17.23 | $36.55 | 1,341,000 | — | — |
| 2008-10-14 | $18.95 | $40.21 | 2,145,400 | — | — |
| 2008-10-13 | $17.58 | $37.31 | 2,082,200 | — | — |
| 2008-10-10 | $14.31 | $30.35 | 2,773,200 | — | — |
| 2008-10-09 | $14.88 | $31.56 | 2,843,800 | — | — |
| 2008-10-08 | $15.11 | $32.05 | 4,894,200 | — | — |
| 2008-10-07 | $14.79 | $31.37 | 1,761,200 | — | — |
| 2008-10-06 | $16.42 | $34.85 | 2,081,600 | — | — |
| 2008-10-03 | $18.53 | $39.31 | 726,200 | — | — |
| 2008-10-02 | $19.21 | $40.76 | 573,600 | — | — |
| 2008-10-01 | $20.25 | $42.98 | 558,200 | — | — |
| 2008-09-30 | $19.81 | $42.03 | 773,000 | — | — |
| 2008-09-29 | $19.63 | $41.64 | 1,481,400 | — | — |
| 2008-09-26 | $20.78 | $44.08 | 617,600 | — | — |
| 2008-09-25 | $21.32 | $45.24 | 828,000 | — | — |
| 2008-09-24 | $20.34 | $43.17 | 707,600 | — | — |
| 2008-09-23 | $20.09 | $42.64 | 710,800 | — | — |
| 2008-09-22 | $20.89 | $44.31 | 717,800 | — | — |
| 2008-09-19 | $21.30 | $45.19 | 1,620,800 | — | — |
| 2008-09-18 | $19.15 | $40.63 | 2,422,400 | — | — |
| 2008-09-17 | $18.24 | $38.70 | 1,890,800 | — | — |
| 2008-09-16 | $20.17 | $42.81 | 1,961,400 | — | — |
| 2008-09-15 | $20.62 | $43.75 | 813,200 | — | — |
| 2008-09-12 | $22.00 | $46.68 | 1,005,400 | — | — |
| 2008-09-11 | $21.42 | $45.46 | 1,011,800 | — | — |
| 2008-09-10 | $21.62 | $45.87 | 1,048,800 | — | — |
| 2008-09-09 | $21.84 | $46.34 | 568,000 | — | — |
| 2008-09-08 | $23.05 | $48.90 | 543,800 | — | — |
| 2008-09-05 | $23.37 | $49.57 | 624,000 | — | — |
| 2008-09-04 | $23.43 | $49.71 | 540,000 | — | — |
| 2008-09-03 | $23.82 | $50.53 | 1,373,600 | — | — |
| 2008-09-02 | $23.99 | $50.89 | 811,800 | — | — |
| 2008-08-29 | $23.83 | $50.55 | 293,200 | — | — |
| 2008-08-28 | $23.74 | $50.36 | 577,600 | — | — |
| 2008-08-27 | $23.41 | $49.67 | 498,000 | — | — |
| 2008-08-26 | $22.95 | $48.69 | 379,600 | — | — |
| 2008-08-25 | $23.06 | $48.93 | 366,400 | — | — |
| 2008-08-22 | $23.16 | $49.14 | 363,200 | — | — |
| 2008-08-21 | $23.25 | $49.33 | 347,800 | — | — |
| 2008-08-20 | $23.22 | $49.26 | 557,600 | — | — |
| 2008-08-19 | $22.63 | $48.02 | 528,200 | — | — |
| 2008-08-18 | $22.71 | $48.17 | 378,800 | — | — |
| 2008-08-15 | $22.82 | $48.41 | 401,800 | — | — |
| 2008-08-14 | $22.79 | $48.34 | 347,000 | — | — |
| 2008-08-13 | $22.70 | $48.15 | 414,600 | — | — |
| 2008-08-12 | $22.50 | $47.75 | 371,000 | — | — |
| 2008-08-11 | $22.50 | $47.74 | 655,200 | — | — |
| 2008-08-08 | $22.68 | $48.13 | 592,000 | — | — |
| 2008-08-07 | $22.75 | $48.27 | 1,020,400 | — | — |
| 2008-08-06 | $22.56 | $47.86 | 422,200 | — | — |
| 2008-08-05 | $22.37 | $47.45 | 679,200 | — | — |
| 2008-08-04 | $22.56 | $47.87 | 606,200 | — | — |
| 2008-08-01 | $23.15 | $49.11 | 467,400 | — | — |
| 2008-07-31 | $23.04 | $48.87 | 476,600 | — | — |
| 2008-07-30 | $23.42 | $48.76 | 640,000 | — | — |
| 2008-07-29 | $23.01 | $47.90 | 873,200 | — | — |
| 2008-07-28 | $23.06 | $47.99 | 582,200 | — | — |
| 2008-07-25 | $22.37 | $46.55 | 575,000 | — | — |
| 2008-07-24 | $22.66 | $47.16 | 514,400 | — | — |
| 2008-07-23 | $23.28 | $48.46 | 427,600 | — | — |
| 2008-07-22 | $23.80 | $49.53 | 675,600 | — | — |
| 2008-07-21 | $23.72 | $49.37 | 743,800 | — | — |
| 2008-07-18 | $22.89 | $47.65 | 1,038,800 | — | — |
| 2008-07-17 | $21.79 | $45.35 | 3,078,200 | — | — |
| 2008-07-16 | $22.39 | $46.60 | 590,600 | — | — |
| 2008-07-15 | $22.59 | $47.02 | 922,000 | — | — |
| 2008-07-14 | $23.24 | $48.38 | 849,000 | — | — |
| 2008-07-11 | $23.47 | $48.84 | 738,400 | — | — |
| 2008-07-10 | $23.84 | $49.62 | 500,000 | — | — |
| 2008-07-09 | $23.38 | $48.67 | 629,600 | — | — |
| 2008-07-08 | $23.33 | $48.56 | 835,200 | — | — |
| 2008-07-07 | $23.07 | $48.01 | 740,200 | — | — |
| 2008-07-03 | $22.99 | $47.84 | 288,400 | — | — |
| 2008-07-02 | $23.13 | $48.14 | 702,000 | — | — |
| 2008-07-01 | $22.38 | $46.57 | 494,400 | — | — |
| 2008-06-30 | $22.56 | $46.95 | 538,000 | — | — |
| 2008-06-27 | $22.65 | $47.14 | 459,400 | — | — |
| 2008-06-26 | $23.01 | $47.90 | 513,200 | — | — |
| 2008-06-25 | $23.65 | $49.23 | 295,200 | — | — |
| 2008-06-24 | $23.62 | $49.17 | 321,000 | — | — |
| 2008-06-23 | $24.00 | $49.96 | 340,000 | — | — |
| 2008-06-20 | $23.70 | $49.33 | 292,600 | — | — |
| 2008-06-19 | $23.61 | $49.15 | 257,200 | — | — |
| 2008-06-18 | $23.82 | $49.58 | 427,600 | — | — |
| 2008-06-17 | $24.20 | $50.37 | 380,200 | — | — |
| 2008-06-16 | $24.14 | $50.24 | 283,600 | — | — |
| 2008-06-13 | $23.90 | $49.75 | 255,400 | — | — |
| 2008-06-12 | $23.78 | $49.50 | 375,800 | — | — |
| 2008-06-11 | $24.17 | $50.30 | 431,600 | — | — |
| 2008-06-10 | $24.30 | $50.57 | 504,400 | — | — |
| 2008-06-09 | $24.32 | $50.62 | 243,800 | — | — |
| 2008-06-06 | $24.30 | $50.57 | 471,600 | — | — |
| 2008-06-05 | $24.41 | $50.81 | 572,200 | — | — |
| 2008-06-04 | $24.16 | $50.28 | 529,200 | — | — |
| 2008-06-03 | $24.38 | $50.74 | 583,200 | — | — |
| 2008-06-02 | $24.61 | $51.23 | 590,200 | — | — |
| 2008-05-30 | $24.43 | $50.85 | 1,040,000 | — | — |
| 2008-05-29 | $23.81 | $49.56 | 984,800 | — | — |
| 2008-05-28 | $23.34 | $48.58 | 558,000 | — | — |
| 2008-05-27 | $23.21 | $48.31 | 677,600 | — | — |
| 2008-05-23 | $23.45 | $48.80 | 714,000 | — | — |
| 2008-05-22 | $23.40 | $48.70 | 766,400 | — | — |
| 2008-05-21 | $23.83 | $49.59 | 1,025,600 | — | — |
| 2008-05-20 | $23.75 | $49.45 | 708,800 | — | — |
| 2008-05-19 | $23.56 | $49.04 | 653,400 | — | — |
| 2008-05-16 | $23.50 | $48.92 | 927,000 | — | — |
| 2008-05-15 | $23.31 | $48.51 | 1,002,800 | — | — |
| 2008-05-14 | $23.29 | $48.48 | 774,600 | — | — |
| 2008-05-13 | $23.22 | $48.33 | 752,800 | — | — |
| 2008-05-12 | $23.32 | $48.54 | 873,400 | — | — |
| 2008-05-09 | $23.38 | $48.66 | 944,200 | — | — |
| 2008-05-08 | $23.38 | $48.66 | 1,442,400 | — | — |
| 2008-05-07 | $23.50 | $48.92 | 7,978,000 | — | — |
| 2008-05-06 | $23.69 | $49.31 | 601,600 | — | — |
| 2008-05-05 | $23.76 | $49.47 | 722,600 | — | — |
| 2008-05-02 | $23.56 | $49.03 | 756,200 | — | — |
| 2008-05-01 | $23.39 | $48.69 | 745,600 | — | — |
| 2008-04-30 | $24.15 | $49.36 | 564,600 | — | — |
| 2008-04-29 | $24.53 | $50.14 | 295,000 | — | — |
| 2008-04-28 | $24.55 | $50.18 | 410,800 | — | — |
| 2008-04-25 | $24.48 | $50.03 | 407,000 | — | — |
| 2008-04-24 | $24.51 | $50.12 | 592,200 | — | — |
| 2008-04-23 | $25.02 | $51.15 | 349,200 | — | — |
| 2008-04-22 | $25.10 | $51.31 | 454,800 | — | — |
| 2008-04-21 | $25.21 | $51.53 | 380,600 | — | — |
| 2008-04-18 | $25.03 | $51.16 | 678,600 | — | — |
| 2008-04-17 | $24.56 | $50.21 | 435,600 | — | — |
| 2008-04-16 | $24.47 | $50.02 | 1,008,200 | — | — |
| 2008-04-15 | $23.82 | $48.69 | 460,000 | — | — |
| 2008-04-14 | $23.81 | $48.66 | 350,200 | — | — |
| 2008-04-11 | $23.73 | $48.50 | 378,000 | — | — |
| 2008-04-10 | $23.92 | $48.89 | 542,000 | — | — |
| 2008-04-09 | $24.35 | $49.78 | 400,000 | — | — |
| 2008-04-08 | $24.50 | $50.08 | 412,600 | — | — |
| 2008-04-07 | $24.54 | $50.16 | 430,200 | — | — |
| 2008-04-04 | $24.26 | $49.60 | 443,400 | — | — |
| 2008-04-03 | $24.07 | $49.21 | 495,200 | — | — |
| 2008-04-02 | $24.30 | $49.68 | 582,800 | — | — |
| 2008-04-01 | $23.97 | $49.00 | 530,000 | — | — |
| 2008-03-31 | $23.77 | $48.59 | 546,000 | — | — |
| 2008-03-28 | $23.83 | $48.72 | 465,200 | — | — |
| 2008-03-27 | $24.00 | $49.05 | 597,000 | — | — |
| 2008-03-26 | $24.00 | $49.07 | 947,600 | — | — |
| 2008-03-25 | $23.28 | $47.58 | 1,711,600 | — | — |
| 2008-03-24 | $22.17 | $45.32 | 9,737,800 | — | — |
| 2008-03-20 | $22.07 | $45.11 | 501,800 | — | — |
| 2008-03-19 | $22.33 | $45.64 | 2,446,200 | — | — |
| 2008-03-18 | $23.00 | $47.03 | 834,200 | — | — |
| 2008-03-17 | $22.13 | $45.23 | 591,600 | — | — |
| 2008-03-14 | $22.53 | $46.05 | 1,556,400 | — | — |
| 2008-03-13 | $23.16 | $47.33 | 635,400 | — | — |
| 2008-03-12 | $23.14 | $47.29 | 518,200 | — | — |
| 2008-03-11 | $22.98 | $46.97 | 578,800 | — | — |
| 2008-03-10 | $22.98 | $46.98 | 493,200 | — | — |
| 2008-03-07 | $23.30 | $47.62 | 627,000 | — | — |
| 2008-03-06 | $23.38 | $47.78 | 471,800 | — | — |
| 2008-03-05 | $23.47 | $47.97 | 920,200 | — | — |
| 2008-03-04 | $23.40 | $47.83 | 467,400 | — | — |
| 2008-03-03 | $23.52 | $48.08 | 439,800 | — | — |
| 2008-02-29 | $23.88 | $48.81 | 466,000 | — | — |
| 2008-02-28 | $24.14 | $49.35 | 570,400 | — | — |
| 2008-02-27 | $23.75 | $48.55 | 358,600 | — | — |
| 2008-02-26 | $23.99 | $49.04 | 928,000 | — | — |
| 2008-02-25 | $23.75 | $48.54 | 1,515,800 | — | — |
| 2008-02-22 | $23.55 | $48.13 | 603,800 | — | — |
| 2008-02-21 | $23.53 | $48.10 | 757,600 | — | — |
| 2008-02-20 | $23.62 | $48.29 | 1,526,200 | — | — |
| 2008-02-19 | $23.53 | $48.10 | 1,096,800 | — | — |
| 2008-02-15 | $23.92 | $48.89 | 1,345,200 | — | — |
| 2008-02-14 | $24.51 | $50.12 | 625,200 | — | — |
| 2008-02-13 | $25.15 | $51.40 | 390,000 | — | — |
| 2008-02-12 | $25.33 | $51.78 | 475,200 | — | — |
| 2008-02-11 | $25.50 | $52.12 | 624,400 | — | — |
| 2008-02-08 | $25.30 | $51.71 | 296,800 | — | — |
| 2008-02-07 | $24.90 | $50.89 | 346,800 | — | — |
| 2008-02-06 | $24.86 | $50.81 | 378,800 | — | — |
| 2008-02-05 | $25.38 | $51.88 | 414,800 | — | — |
| 2008-02-04 | $25.49 | $52.10 | 438,000 | — | — |
| 2008-02-01 | $24.90 | $50.89 | 631,600 | — | — |
| 2008-01-31 | $24.91 | $50.91 | 509,600 | — | — |
| 2008-01-30 | $25.25 | $50.75 | 545,800 | — | — |
| 2008-01-29 | $24.80 | $49.84 | 420,600 | — | — |
| 2008-01-28 | $24.51 | $49.26 | 380,400 | — | — |
| 2008-01-25 | $24.42 | $49.08 | 498,200 | — | — |
| 2008-01-24 | $24.37 | $48.98 | 558,800 | — | — |
| 2008-01-23 | $24.16 | $48.55 | 791,000 | — | — |
| 2008-01-22 | $24.26 | $48.76 | 849,600 | — | — |
| 2008-01-18 | $24.62 | $49.48 | 523,600 | — | — |
| 2008-01-17 | $24.80 | $49.84 | 421,800 | — | — |
| 2008-01-16 | $24.85 | $49.94 | 541,400 | — | — |
| 2008-01-15 | $24.99 | $50.22 | 471,600 | — | — |
| 2008-01-14 | $25.13 | $50.51 | 365,800 | — | — |
| 2008-01-11 | $25.20 | $50.65 | 300,400 | — | — |
| 2008-01-10 | $25.23 | $50.71 | 303,000 | — | — |
| 2008-01-09 | $25.26 | $50.77 | 314,200 | — | — |
| 2008-01-08 | $25.50 | $51.25 | 396,400 | — | — |
| 2008-01-07 | $25.39 | $51.03 | 404,200 | — | — |
| 2008-01-04 | $25.33 | $50.92 | 532,200 | — | — |
| 2008-01-03 | $25.91 | $52.07 | 264,000 | — | — |
| 2008-01-02 | $25.76 | $51.77 | 246,800 | — | — |