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
- 1998-01-29 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 | $17.94 | $17.94 | 913,300 | — | — |
| 2008-12-30 | $17.99 | $17.99 | 1,017,600 | — | — |
| 2008-12-29 | $17.54 | $17.54 | 1,575,500 | — | — |
| 2008-12-26 | $17.56 | $17.56 | 321,200 | — | — |
| 2008-12-24 | $17.45 | $17.45 | 262,500 | — | — |
| 2008-12-23 | $17.30 | $17.30 | 1,073,900 | — | — |
| 2008-12-22 | $17.59 | $17.59 | 1,780,200 | — | — |
| 2008-12-19 | $17.80 | $17.80 | 1,895,700 | — | — |
| 2008-12-18 | $17.83 | $17.83 | 1,328,300 | — | — |
| 2008-12-17 | $17.67 | $17.67 | 1,319,700 | — | — |
| 2008-12-16 | $17.32 | $17.32 | 1,332,000 | — | — |
| 2008-12-15 | $17.05 | $17.05 | 1,185,000 | — | — |
| 2008-12-12 | $17.64 | $17.64 | 1,510,200 | — | — |
| 2008-12-11 | $17.92 | $17.92 | 1,465,000 | — | — |
| 2008-12-10 | $18.27 | $18.27 | 2,128,300 | — | — |
| 2008-12-09 | $17.10 | $17.10 | 1,066,800 | — | — |
| 2008-12-08 | $17.69 | $17.69 | 1,486,400 | — | — |
| 2008-12-05 | $17.18 | $17.18 | 932,500 | — | — |
| 2008-12-04 | $16.86 | $16.86 | 1,416,200 | — | — |
| 2008-12-03 | $17.39 | $17.39 | 1,184,300 | — | — |
| 2008-12-02 | $17.33 | $17.33 | 1,271,300 | — | — |
| 2008-12-01 | $16.92 | $16.92 | 1,045,800 | — | — |
| 2008-11-28 | $18.48 | $18.48 | 577,600 | — | — |
| 2008-11-26 | $17.91 | $17.91 | 1,439,700 | — | — |
| 2008-11-25 | $17.63 | $17.63 | 1,498,500 | — | — |
| 2008-11-24 | $17.03 | $17.03 | 1,110,400 | — | — |
| 2008-11-21 | $16.13 | $16.13 | 1,338,500 | — | — |
| 2008-11-20 | $15.21 | $15.21 | 1,761,600 | — | — |
| 2008-11-19 | $15.37 | $15.37 | 1,139,000 | — | — |
| 2008-11-18 | $15.85 | $15.85 | 1,394,100 | — | — |
| 2008-11-17 | $14.96 | $14.96 | 786,200 | — | — |
| 2008-11-14 | $14.84 | $14.84 | 953,600 | — | — |
| 2008-11-13 | $14.91 | $14.91 | 1,123,000 | — | — |
| 2008-11-12 | $13.54 | $13.54 | 926,100 | — | — |
| 2008-11-11 | $13.87 | $13.87 | 793,900 | — | — |
| 2008-11-10 | $14.50 | $14.50 | 553,900 | — | — |
| 2008-11-07 | $14.69 | $14.69 | 819,300 | — | — |
| 2008-11-06 | $14.77 | $14.77 | 1,449,700 | — | — |
| 2008-11-05 | $14.88 | $14.88 | 843,500 | — | — |
| 2008-11-04 | $15.35 | $15.35 | 998,600 | — | — |
| 2008-11-03 | $16.02 | $16.02 | 863,300 | — | — |
| 2008-10-31 | $15.81 | $15.81 | 963,900 | — | — |
| 2008-10-30 | $14.04 | $14.04 | 1,441,600 | — | — |
| 2008-10-29 | $14.63 | $14.63 | 726,100 | — | — |
| 2008-10-28 | $13.84 | $13.84 | 661,200 | — | — |
| 2008-10-27 | $12.47 | $12.47 | 881,500 | — | — |
| 2008-10-24 | $13.21 | $13.21 | 640,600 | — | — |
| 2008-10-23 | $13.74 | $13.74 | 896,300 | — | — |
| 2008-10-22 | $13.99 | $13.99 | 815,700 | — | — |
| 2008-10-21 | $14.68 | $14.68 | 659,900 | — | — |
| 2008-10-20 | $15.00 | $15.00 | 639,600 | — | — |
| 2008-10-17 | $14.23 | $14.23 | 1,116,300 | — | — |
| 2008-10-16 | $14.45 | $14.45 | 1,117,400 | — | — |
| 2008-10-15 | $13.60 | $13.60 | 2,170,200 | — | — |
| 2008-10-14 | $14.52 | $14.52 | 1,947,900 | — | — |
| 2008-10-13 | $15.99 | $15.99 | 1,030,300 | — | — |
| 2008-10-10 | $15.45 | $15.45 | 2,740,800 | — | — |
| 2008-10-09 | $14.17 | $14.17 | 2,647,000 | — | — |
| 2008-10-08 | $14.27 | $14.27 | 1,147,100 | — | — |
| 2008-10-07 | $14.20 | $14.20 | 1,725,600 | — | — |
| 2008-10-06 | $15.61 | $15.61 | 1,467,200 | — | — |
| 2008-10-03 | $15.32 | $15.32 | 803,400 | — | — |
| 2008-10-02 | $15.89 | $15.89 | 653,500 | — | — |
| 2008-10-01 | $16.90 | $16.90 | 681,800 | — | — |
| 2008-09-30 | $16.35 | $16.35 | 1,246,200 | — | — |
| 2008-09-29 | $15.85 | $15.85 | 833,700 | — | — |
| 2008-09-26 | $17.25 | $17.25 | 1,258,400 | — | — |
| 2008-09-25 | $17.98 | $17.98 | 752,500 | — | — |
| 2008-09-24 | $17.88 | $17.88 | 1,077,200 | — | — |
| 2008-09-23 | $18.26 | $18.26 | 953,200 | — | — |
| 2008-09-22 | $18.21 | $18.21 | 868,200 | — | — |
| 2008-09-19 | $19.12 | $19.12 | 2,641,700 | — | — |
| 2008-09-18 | $18.95 | $18.95 | 4,256,800 | — | — |
| 2008-09-17 | $18.39 | $18.39 | 2,648,800 | — | — |
| 2008-09-16 | $19.73 | $19.73 | 2,492,600 | — | — |
| 2008-09-15 | $19.93 | $19.93 | 1,478,100 | — | — |
| 2008-09-12 | $20.35 | $20.35 | 1,226,600 | — | — |
| 2008-09-11 | $19.46 | $19.46 | 1,295,700 | — | — |
| 2008-09-10 | $19.16 | $19.16 | 2,803,100 | — | — |
| 2008-09-09 | $20.01 | $20.01 | 1,893,000 | — | — |
| 2008-09-08 | $19.91 | $19.91 | 1,213,600 | — | — |
| 2008-09-05 | $18.95 | $18.95 | 897,000 | — | — |
| 2008-09-04 | $19.01 | $19.01 | 1,061,100 | — | — |
| 2008-09-03 | $19.40 | $19.40 | 592,000 | — | — |
| 2008-09-02 | $19.13 | $19.13 | 965,200 | — | — |
| 2008-08-29 | $18.75 | $18.75 | 478,800 | — | — |
| 2008-08-28 | $18.94 | $18.94 | 676,300 | — | — |
| 2008-08-27 | $18.39 | $18.39 | 1,021,000 | — | — |
| 2008-08-26 | $18.39 | $18.39 | 1,262,300 | — | — |
| 2008-08-25 | $18.76 | $18.76 | 633,300 | — | — |
| 2008-08-22 | $19.57 | $19.57 | 543,000 | — | — |
| 2008-08-21 | $18.87 | $18.87 | 489,700 | — | — |
| 2008-08-20 | $18.76 | $18.76 | 550,400 | — | — |
| 2008-08-19 | $18.70 | $18.70 | 853,100 | — | — |
| 2008-08-18 | $19.38 | $19.38 | 1,066,900 | — | — |
| 2008-08-15 | $19.69 | $19.69 | 866,100 | — | — |
| 2008-08-14 | $19.40 | $19.40 | 877,300 | — | — |
| 2008-08-13 | $19.06 | $19.06 | 1,053,900 | — | — |
| 2008-08-12 | $19.16 | $19.16 | 905,600 | — | — |
| 2008-08-11 | $18.98 | $18.98 | 1,189,800 | — | — |
| 2008-08-08 | $18.95 | $18.95 | 1,880,800 | — | — |
| 2008-08-07 | $18.20 | $18.20 | 3,377,800 | — | — |
| 2008-08-06 | $18.27 | $18.27 | 3,041,500 | — | — |
| 2008-08-05 | $19.37 | $19.37 | 1,947,600 | — | — |
| 2008-08-04 | $19.10 | $19.10 | 2,437,900 | — | — |
| 2008-08-01 | $18.61 | $18.61 | 1,298,500 | — | — |
| 2008-07-31 | $18.34 | $18.34 | 1,159,700 | — | — |
| 2008-07-30 | $18.33 | $18.33 | 2,038,500 | — | — |
| 2008-07-29 | $17.66 | $17.66 | 1,339,000 | — | — |
| 2008-07-28 | $16.56 | $16.56 | 1,240,700 | — | — |
| 2008-07-25 | $17.07 | $17.07 | 1,458,200 | — | — |
| 2008-07-24 | $17.21 | $17.21 | 2,882,400 | — | — |
| 2008-07-23 | $16.29 | $16.29 | 2,441,200 | — | — |
| 2008-07-22 | $15.72 | $15.72 | 1,728,400 | — | — |
| 2008-07-21 | $14.98 | $14.98 | 2,024,700 | — | — |
| 2008-07-18 | $14.89 | $14.89 | 1,593,000 | — | — |
| 2008-07-17 | $15.07 | $15.07 | 2,738,500 | — | — |
| 2008-07-16 | $14.51 | $14.51 | 2,286,500 | — | — |
| 2008-07-15 | $14.33 | $14.33 | 2,523,600 | — | — |
| 2008-07-14 | $14.45 | $14.45 | 1,744,300 | — | — |
| 2008-07-11 | $14.93 | $14.93 | 2,399,100 | — | — |
| 2008-07-10 | $15.52 | $15.52 | 2,949,600 | — | — |
| 2008-07-09 | $15.58 | $15.58 | 1,758,800 | — | — |
| 2008-07-08 | $15.55 | $15.55 | 1,615,800 | — | — |
| 2008-07-07 | $14.62 | $14.62 | 1,627,700 | — | — |
| 2008-07-03 | $14.69 | $14.69 | 593,900 | — | — |
| 2008-07-02 | $15.00 | $15.00 | 1,677,000 | — | — |
| 2008-07-01 | $14.87 | $14.87 | 2,051,800 | — | — |
| 2008-06-30 | $14.61 | $14.61 | 2,723,000 | — | — |
| 2008-06-27 | $15.78 | $15.78 | 2,646,500 | — | — |
| 2008-06-26 | $15.96 | $15.96 | 1,585,700 | — | — |
| 2008-06-25 | $16.75 | $16.75 | 1,686,900 | — | — |
| 2008-06-24 | $16.98 | $16.98 | 2,141,800 | — | — |
| 2008-06-23 | $17.32 | $17.32 | 1,716,100 | — | — |
| 2008-06-20 | $17.49 | $17.49 | 2,039,900 | — | — |
| 2008-06-19 | $17.13 | $17.13 | 885,200 | — | — |
| 2008-06-18 | $16.74 | $16.74 | 808,000 | — | — |
| 2008-06-17 | $17.06 | $17.06 | 801,900 | — | — |
| 2008-06-16 | $17.08 | $17.08 | 1,652,600 | — | — |
| 2008-06-13 | $17.14 | $17.14 | 1,532,200 | — | — |
| 2008-06-12 | $16.92 | $16.92 | 1,607,400 | — | — |
| 2008-06-11 | $16.90 | $16.90 | 1,724,500 | — | — |
| 2008-06-10 | $17.72 | $17.72 | 1,971,000 | — | — |
| 2008-06-09 | $17.46 | $17.46 | 1,673,900 | — | — |
| 2008-06-06 | $17.82 | $17.82 | 1,883,700 | — | — |
| 2008-06-05 | $18.64 | $18.64 | 1,449,100 | — | — |
| 2008-06-04 | $18.18 | $18.18 | 1,504,600 | — | — |
| 2008-06-03 | $17.48 | $17.48 | 3,381,900 | — | — |
| 2008-06-02 | $17.75 | $17.75 | 2,033,800 | — | — |
| 2008-05-30 | $18.29 | $18.29 | 2,954,900 | — | — |
| 2008-05-29 | $18.49 | $18.49 | 859,900 | — | — |
| 2008-05-28 | $17.78 | $17.78 | 897,300 | — | — |
| 2008-05-27 | $17.67 | $17.67 | 924,200 | — | — |
| 2008-05-23 | $17.46 | $17.46 | 896,500 | — | — |
| 2008-05-22 | $17.76 | $17.76 | 1,250,900 | — | — |
| 2008-05-21 | $17.38 | $17.38 | 2,225,800 | — | — |
| 2008-05-20 | $17.75 | $17.75 | 3,512,300 | — | — |
| 2008-05-19 | $18.76 | $18.76 | 1,014,500 | — | — |
| 2008-05-16 | $19.25 | $19.25 | 1,028,800 | — | — |
| 2008-05-15 | $18.85 | $18.85 | 955,000 | — | — |
| 2008-05-14 | $19.14 | $19.14 | 908,000 | — | — |
| 2008-05-13 | $18.64 | $18.64 | 1,385,100 | — | — |
| 2008-05-12 | $19.06 | $19.06 | 877,300 | — | — |
| 2008-05-09 | $18.88 | $18.88 | 1,006,400 | — | — |
| 2008-05-08 | $18.86 | $18.86 | 1,565,500 | — | — |
| 2008-05-07 | $18.68 | $18.68 | 2,161,000 | — | — |
| 2008-05-06 | $20.01 | $20.01 | 1,904,000 | — | — |
| 2008-05-05 | $19.52 | $19.52 | 1,569,000 | — | — |
| 2008-05-02 | $20.26 | $20.26 | 1,911,100 | — | — |
| 2008-05-01 | $20.39 | $20.39 | 2,361,600 | — | — |
| 2008-04-30 | $20.15 | $20.15 | 3,202,300 | — | — |
| 2008-04-29 | $19.72 | $19.72 | 1,422,000 | — | — |
| 2008-04-28 | $19.52 | $19.52 | 1,566,700 | — | — |
| 2008-04-25 | $19.03 | $19.03 | 2,539,300 | — | — |
| 2008-04-24 | $18.20 | $18.20 | 2,133,300 | — | — |
| 2008-04-23 | $16.80 | $16.80 | 1,717,900 | — | — |
| 2008-04-22 | $16.64 | $16.64 | 1,163,500 | — | — |
| 2008-04-21 | $16.22 | $16.22 | 1,348,200 | — | — |
| 2008-04-18 | $16.47 | $16.47 | 1,766,800 | — | — |
| 2008-04-17 | $17.08 | $17.08 | 2,057,900 | — | — |
| 2008-04-16 | $16.21 | $16.21 | 1,708,700 | — | — |
| 2008-04-15 | $15.77 | $15.77 | 1,566,200 | — | — |
| 2008-04-14 | $15.96 | $15.96 | 1,218,900 | — | — |
| 2008-04-11 | $16.08 | $16.08 | 1,470,800 | — | — |
| 2008-04-10 | $16.65 | $16.65 | 2,009,600 | — | — |
| 2008-04-09 | $16.05 | $16.05 | 4,591,600 | — | — |
| 2008-04-08 | $16.39 | $16.39 | 2,395,100 | — | — |
| 2008-04-07 | $16.32 | $16.32 | 2,271,900 | — | — |
| 2008-04-04 | $15.91 | $15.91 | 4,849,800 | — | — |
| 2008-04-03 | $15.37 | $15.37 | 2,715,500 | — | — |
| 2008-04-02 | $14.01 | $14.01 | 1,503,000 | — | — |
| 2008-04-01 | $13.57 | $13.57 | 1,530,300 | — | — |
| 2008-03-31 | $12.72 | $12.72 | 1,798,900 | — | — |
| 2008-03-28 | $12.05 | $12.05 | 4,395,400 | — | — |
| 2008-03-27 | $13.27 | $13.27 | 1,466,900 | — | — |
| 2008-03-26 | $13.77 | $13.77 | 1,683,200 | — | — |
| 2008-03-25 | $13.88 | $13.88 | 1,032,700 | — | — |
| 2008-03-24 | $13.95 | $13.95 | 1,576,000 | — | — |
| 2008-03-20 | $13.67 | $13.67 | 2,143,300 | — | — |
| 2008-03-19 | $12.63 | $12.63 | 1,974,700 | — | — |
| 2008-03-18 | $13.11 | $13.11 | 3,901,200 | — | — |
| 2008-03-17 | $11.74 | $11.74 | 2,551,200 | — | — |
| 2008-03-14 | $12.89 | $12.89 | 2,445,600 | — | — |
| 2008-03-13 | $13.32 | $13.32 | 2,645,600 | — | — |
| 2008-03-12 | $13.60 | $13.60 | 3,284,200 | — | — |
| 2008-03-11 | $13.87 | $13.87 | 2,437,500 | — | — |
| 2008-03-10 | $13.53 | $13.53 | 1,799,600 | — | — |
| 2008-03-07 | $13.97 | $13.97 | 2,876,200 | — | — |
| 2008-03-06 | $13.64 | $13.64 | 2,005,900 | — | — |
| 2008-03-05 | $14.02 | $14.02 | 1,743,900 | — | — |
| 2008-03-04 | $14.24 | $14.24 | 2,070,400 | — | — |
| 2008-03-03 | $14.39 | $14.39 | 2,957,500 | — | — |
| 2008-02-29 | $14.85 | $14.85 | 2,358,200 | — | — |
| 2008-02-28 | $15.28 | $15.28 | 1,999,800 | — | — |
| 2008-02-27 | $16.26 | $16.26 | 1,927,600 | — | — |
| 2008-02-26 | $16.00 | $16.00 | 1,652,200 | — | — |
| 2008-02-25 | $15.32 | $15.32 | 2,919,300 | — | — |
| 2008-02-22 | $15.02 | $15.02 | 6,496,600 | — | — |
| 2008-02-21 | $15.71 | $15.71 | 11,195,900 | — | — |
| 2008-02-20 | $17.50 | $17.50 | 2,685,000 | — | — |
| 2008-02-19 | $17.21 | $17.21 | 3,162,700 | — | — |
| 2008-02-15 | $17.33 | $17.33 | 1,834,700 | — | — |
| 2008-02-14 | $16.79 | $16.79 | 3,290,200 | — | — |
| 2008-02-13 | $18.31 | $18.31 | 3,054,100 | — | — |
| 2008-02-12 | $18.16 | $18.16 | 2,251,400 | — | — |
| 2008-02-11 | $18.64 | $18.64 | 1,831,100 | — | — |
| 2008-02-08 | $19.09 | $19.09 | 4,131,200 | — | — |
| 2008-02-07 | $19.68 | $19.68 | 2,766,500 | — | — |
| 2008-02-06 | $20.52 | $20.52 | 1,301,900 | — | — |
| 2008-02-05 | $22.11 | $22.11 | 1,193,500 | — | — |
| 2008-02-04 | $22.23 | $22.23 | 1,278,300 | — | — |
| 2008-02-01 | $22.10 | $22.10 | 1,459,900 | — | — |
| 2008-01-31 | $21.74 | $21.74 | 1,664,000 | — | — |
| 2008-01-30 | $21.27 | $21.27 | 1,375,500 | — | — |
| 2008-01-29 | $21.69 | $21.69 | 2,616,800 | — | — |
| 2008-01-28 | $20.97 | $20.97 | 2,790,700 | — | — |
| 2008-01-25 | $19.00 | $19.00 | 2,199,700 | — | — |
| 2008-01-24 | $19.16 | $19.16 | 3,486,900 | — | — |
| 2008-01-23 | $17.43 | $17.43 | 4,457,000 | — | — |
| 2008-01-22 | $16.89 | $16.89 | 10,690,100 | — | — |
| 2008-01-18 | $19.94 | $19.94 | 1,583,600 | — | — |
| 2008-01-17 | $19.95 | $19.95 | 1,351,600 | — | — |
| 2008-01-16 | $20.67 | $20.67 | 1,649,800 | — | — |
| 2008-01-15 | $20.00 | $20.00 | 1,494,100 | — | — |
| 2008-01-14 | $20.92 | $20.92 | 2,208,200 | — | — |
| 2008-01-11 | $20.08 | $20.08 | 5,555,900 | — | — |
| 2008-01-10 | $22.38 | $22.38 | 1,256,500 | — | — |
| 2008-01-09 | $22.52 | $22.52 | 2,297,700 | — | — |
| 2008-01-08 | $22.06 | $22.06 | 1,782,100 | — | — |
| 2008-01-07 | $22.57 | $22.57 | 1,518,200 | — | — |
| 2008-01-04 | $22.17 | $22.17 | 1,623,500 | — | — |
| 2008-01-03 | $22.96 | $22.96 | 1,861,600 | — | — |
| 2008-01-02 | $23.10 | $23.10 | 2,958,700 | — | — |