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
- 1994-02-17 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 | $15.61 | $26.69 | 2,514,843 | — | — |
| 2008-12-30 | $15.31 | $26.19 | 2,270,208 | — | — |
| 2008-12-29 | $14.57 | $24.91 | 2,353,560 | — | — |
| 2008-12-26 | $15.19 | $25.97 | 872,292 | — | — |
| 2008-12-24 | $14.94 | $25.55 | 547,718 | — | — |
| 2008-12-23 | $15.03 | $25.70 | 2,212,363 | — | — |
| 2008-12-22 | $15.06 | $25.75 | 3,650,047 | — | — |
| 2008-12-19 | $15.26 | $26.10 | 3,894,482 | — | — |
| 2008-12-18 | $15.00 | $25.64 | 3,652,056 | — | — |
| 2008-12-17 | $16.09 | $27.51 | 3,408,425 | — | — |
| 2008-12-16 | $16.12 | $27.57 | 4,940,709 | — | — |
| 2008-12-15 | $14.38 | $24.59 | 3,653,863 | — | — |
| 2008-12-12 | $15.11 | $25.84 | 5,286,774 | — | — |
| 2008-12-11 | $13.90 | $23.76 | 5,921,861 | — | — |
| 2008-12-10 | $15.72 | $26.89 | 2,640,977 | — | — |
| 2008-12-09 | $14.73 | $25.18 | 3,714,922 | — | — |
| 2008-12-08 | $15.28 | $26.12 | 4,698,082 | — | — |
| 2008-12-05 | $14.86 | $24.99 | 5,421,745 | — | — |
| 2008-12-04 | $14.13 | $23.76 | 4,061,388 | — | — |
| 2008-12-03 | $14.80 | $24.88 | 3,945,698 | — | — |
| 2008-12-02 | $14.68 | $24.68 | 5,745,314 | — | — |
| 2008-12-01 | $13.40 | $22.53 | 4,690,450 | — | — |
| 2008-11-28 | $16.63 | $27.96 | 1,881,764 | — | — |
| 2008-11-26 | $16.77 | $28.20 | 3,736,413 | — | — |
| 2008-11-25 | $16.41 | $27.58 | 5,020,045 | — | — |
| 2008-11-24 | $17.31 | $29.11 | 5,491,842 | — | — |
| 2008-11-21 | $15.01 | $25.23 | 5,236,360 | — | — |
| 2008-11-20 | $14.12 | $23.73 | 5,400,053 | — | — |
| 2008-11-19 | $14.90 | $25.05 | 3,158,165 | — | — |
| 2008-11-18 | $15.90 | $26.73 | 3,056,937 | — | — |
| 2008-11-17 | $15.05 | $25.31 | 1,894,819 | — | — |
| 2008-11-14 | $15.24 | $25.63 | 2,600,405 | — | — |
| 2008-11-13 | $16.78 | $28.22 | 5,519,358 | — | — |
| 2008-11-12 | $14.75 | $24.80 | 4,629,994 | — | — |
| 2008-11-11 | $15.19 | $25.53 | 1,950,655 | — | — |
| 2008-11-10 | $14.95 | $25.13 | 2,260,968 | — | — |
| 2008-11-07 | $15.90 | $26.74 | 2,215,978 | — | — |
| 2008-11-06 | $14.58 | $24.51 | 2,399,555 | — | — |
| 2008-11-05 | $15.26 | $25.66 | 3,150,332 | — | — |
| 2008-11-04 | $16.11 | $27.08 | 2,119,570 | — | — |
| 2008-11-03 | $15.98 | $26.86 | 1,193,250 | — | — |
| 2008-10-31 | $16.47 | $27.69 | 2,115,955 | — | — |
| 2008-10-30 | $15.82 | $26.60 | 2,088,438 | — | — |
| 2008-10-29 | $15.58 | $26.19 | 3,799,479 | — | — |
| 2008-10-28 | $15.92 | $26.77 | 4,433,362 | — | — |
| 2008-10-27 | $13.62 | $22.90 | 3,138,281 | — | — |
| 2008-10-24 | $13.85 | $23.28 | 2,413,614 | — | — |
| 2008-10-23 | $15.26 | $25.66 | 3,261,402 | — | — |
| 2008-10-22 | $15.70 | $26.40 | 2,706,052 | — | — |
| 2008-10-21 | $16.91 | $28.44 | 1,950,254 | — | — |
| 2008-10-20 | $17.40 | $29.25 | 2,105,511 | — | — |
| 2008-10-17 | $16.69 | $28.07 | 2,906,300 | — | — |
| 2008-10-16 | $16.78 | $28.21 | 4,088,101 | — | — |
| 2008-10-15 | $15.56 | $26.17 | 3,612,488 | — | — |
| 2008-10-14 | $18.67 | $31.39 | 2,815,314 | — | — |
| 2008-10-13 | $20.10 | $33.80 | 3,277,671 | — | — |
| 2008-10-10 | $19.27 | $32.40 | 6,920,688 | — | — |
| 2008-10-09 | $17.48 | $29.39 | 2,890,232 | — | — |
| 2008-10-08 | $19.12 | $32.16 | 3,051,112 | — | — |
| 2008-10-07 | $19.40 | $32.62 | 3,056,134 | — | — |
| 2008-10-06 | $20.18 | $33.94 | 3,730,789 | — | — |
| 2008-10-03 | $20.94 | $35.21 | 1,920,729 | — | — |
| 2008-10-02 | $21.76 | $36.59 | 1,587,117 | — | — |
| 2008-10-01 | $22.87 | $38.46 | 1,305,525 | — | — |
| 2008-09-30 | $23.57 | $39.64 | 1,925,348 | — | — |
| 2008-09-29 | $22.31 | $37.51 | 2,144,676 | — | — |
| 2008-09-26 | $23.91 | $40.20 | 1,711,041 | — | — |
| 2008-09-25 | $23.50 | $39.51 | 1,762,459 | — | — |
| 2008-09-24 | $22.85 | $38.43 | 1,182,203 | — | — |
| 2008-09-23 | $22.72 | $38.21 | 1,328,221 | — | — |
| 2008-09-22 | $22.01 | $37.00 | 2,074,580 | — | — |
| 2008-09-19 | $24.59 | $41.35 | 2,962,939 | — | — |
| 2008-09-18 | $23.45 | $39.43 | 3,423,087 | — | — |
| 2008-09-17 | $22.19 | $37.30 | 2,324,437 | — | — |
| 2008-09-16 | $23.29 | $39.16 | 2,972,781 | — | — |
| 2008-09-15 | $22.16 | $37.25 | 2,534,124 | — | — |
| 2008-09-12 | $22.93 | $38.56 | 1,158,302 | — | — |
| 2008-09-11 | $22.40 | $37.66 | 1,049,843 | — | — |
| 2008-09-10 | $22.19 | $37.31 | 1,437,483 | — | — |
| 2008-09-09 | $22.10 | $37.16 | 2,142,467 | — | — |
| 2008-09-08 | $23.00 | $38.68 | 2,248,114 | — | — |
| 2008-09-05 | $22.19 | $36.89 | 1,414,386 | — | — |
| 2008-09-04 | $22.09 | $36.72 | 1,437,885 | — | — |
| 2008-09-03 | $22.96 | $38.17 | 1,502,157 | — | — |
| 2008-09-02 | $22.76 | $37.84 | 1,175,575 | — | — |
| 2008-08-29 | $22.40 | $37.24 | 1,246,073 | — | — |
| 2008-08-28 | $22.79 | $37.89 | 1,938,403 | — | — |
| 2008-08-27 | $21.85 | $36.33 | 841,762 | — | — |
| 2008-08-26 | $21.55 | $35.83 | 881,330 | — | — |
| 2008-08-25 | $21.18 | $35.20 | 1,777,723 | — | — |
| 2008-08-22 | $21.87 | $36.36 | 1,376,224 | — | — |
| 2008-08-21 | $21.46 | $35.68 | 1,427,039 | — | — |
| 2008-08-20 | $21.49 | $35.73 | 1,789,172 | — | — |
| 2008-08-19 | $21.50 | $35.74 | 1,986,808 | — | — |
| 2008-08-18 | $22.20 | $36.91 | 1,313,358 | — | — |
| 2008-08-15 | $22.63 | $37.63 | 1,107,487 | — | — |
| 2008-08-14 | $22.78 | $37.87 | 977,537 | — | — |
| 2008-08-13 | $22.64 | $37.65 | 967,294 | — | — |
| 2008-08-12 | $22.81 | $37.93 | 2,529,706 | — | — |
| 2008-08-11 | $23.40 | $38.90 | 1,296,286 | — | — |
| 2008-08-08 | $23.43 | $38.95 | 1,605,796 | — | — |
| 2008-08-07 | $22.45 | $37.33 | 1,224,382 | — | — |
| 2008-08-06 | $23.35 | $38.82 | 1,398,719 | — | — |
| 2008-08-05 | $23.60 | $39.24 | 1,765,873 | — | — |
| 2008-08-04 | $22.87 | $38.03 | 1,355,738 | — | — |
| 2008-08-01 | $23.15 | $38.49 | 1,582,899 | — | — |
| 2008-07-31 | $23.26 | $38.67 | 1,263,949 | — | — |
| 2008-07-30 | $23.54 | $39.14 | 1,959,894 | — | — |
| 2008-07-29 | $23.60 | $39.24 | 2,173,599 | — | — |
| 2008-07-28 | $22.45 | $37.32 | 1,482,675 | — | — |
| 2008-07-25 | $22.84 | $37.97 | 2,193,885 | — | — |
| 2008-07-24 | $22.64 | $37.64 | 2,477,886 | — | — |
| 2008-07-23 | $23.57 | $39.19 | 2,145,078 | — | — |
| 2008-07-22 | $23.53 | $39.11 | 3,347,768 | — | — |
| 2008-07-21 | $23.02 | $38.28 | 1,261,137 | — | — |
| 2008-07-18 | $23.15 | $38.49 | 2,416,828 | — | — |
| 2008-07-17 | $22.80 | $37.90 | 2,713,885 | — | — |
| 2008-07-16 | $22.11 | $36.76 | 1,852,038 | — | — |
| 2008-07-15 | $20.57 | $34.19 | 1,511,999 | — | — |
| 2008-07-14 | $20.81 | $34.59 | 1,505,572 | — | — |
| 2008-07-11 | $21.17 | $35.19 | 1,487,294 | — | — |
| 2008-07-10 | $20.82 | $34.62 | 1,305,525 | — | — |
| 2008-07-09 | $20.43 | $33.97 | 1,508,384 | — | — |
| 2008-07-08 | $21.97 | $36.53 | 2,303,549 | — | — |
| 2008-07-07 | $20.66 | $34.35 | 1,206,707 | — | — |
| 2008-07-03 | $20.92 | $34.78 | 630,870 | — | — |
| 2008-07-02 | $20.94 | $34.82 | 1,171,357 | — | — |
| 2008-07-01 | $21.52 | $35.78 | 1,381,647 | — | — |
| 2008-06-30 | $21.14 | $35.15 | 832,724 | — | — |
| 2008-06-27 | $21.11 | $35.09 | 1,412,176 | — | — |
| 2008-06-26 | $21.39 | $35.57 | 979,947 | — | — |
| 2008-06-25 | $22.11 | $36.76 | 1,188,831 | — | — |
| 2008-06-24 | $22.02 | $36.60 | 690,121 | — | — |
| 2008-06-23 | $21.95 | $36.49 | 766,644 | — | — |
| 2008-06-20 | $22.28 | $37.03 | 1,349,310 | — | — |
| 2008-06-19 | $22.78 | $37.88 | 673,852 | — | — |
| 2008-06-18 | $22.33 | $37.13 | 1,032,168 | — | — |
| 2008-06-17 | $22.44 | $37.32 | 1,380,643 | — | — |
| 2008-06-16 | $23.16 | $38.51 | 836,339 | — | — |
| 2008-06-13 | $23.00 | $38.23 | 876,710 | — | — |
| 2008-06-12 | $22.66 | $37.68 | 925,316 | — | — |
| 2008-06-11 | $22.65 | $37.65 | 1,056,873 | — | — |
| 2008-06-10 | $22.86 | $38.01 | 1,279,816 | — | — |
| 2008-06-09 | $22.69 | $37.73 | 1,133,597 | — | — |
| 2008-06-06 | $23.06 | $38.34 | 1,335,853 | — | — |
| 2008-06-05 | $23.76 | $39.50 | 1,267,163 | — | — |
| 2008-06-04 | $23.50 | $38.65 | 933,752 | — | — |
| 2008-06-03 | $23.20 | $38.16 | 1,233,822 | — | — |
| 2008-06-02 | $23.16 | $38.10 | 1,888,994 | — | — |
| 2008-05-30 | $23.63 | $38.87 | 2,609,845 | — | — |
| 2008-05-29 | $22.73 | $37.40 | 1,063,702 | — | — |
| 2008-05-28 | $22.22 | $36.55 | 775,281 | — | — |
| 2008-05-27 | $22.02 | $36.22 | 533,257 | — | — |
| 2008-05-23 | $21.73 | $35.75 | 730,291 | — | — |
| 2008-05-22 | $21.92 | $36.06 | 704,180 | — | — |
| 2008-05-21 | $21.72 | $35.73 | 858,835 | — | — |
| 2008-05-20 | $22.04 | $36.26 | 960,264 | — | — |
| 2008-05-19 | $22.20 | $36.52 | 486,459 | — | — |
| 2008-05-16 | $22.20 | $36.52 | 829,711 | — | — |
| 2008-05-15 | $22.18 | $36.48 | 888,159 | — | — |
| 2008-05-14 | $22.18 | $36.48 | 647,139 | — | — |
| 2008-05-13 | $21.96 | $36.13 | 1,147,657 | — | — |
| 2008-05-12 | $22.09 | $36.33 | 862,450 | — | — |
| 2008-05-09 | $21.50 | $35.37 | 957,653 | — | — |
| 2008-05-08 | $21.54 | $35.43 | 884,744 | — | — |
| 2008-05-07 | $21.39 | $35.18 | 948,012 | — | — |
| 2008-05-06 | $21.89 | $36.01 | 1,113,713 | — | — |
| 2008-05-05 | $21.68 | $35.66 | 1,201,886 | — | — |
| 2008-05-02 | $21.41 | $35.22 | 776,285 | — | — |
| 2008-05-01 | $21.68 | $35.66 | 1,185,417 | — | — |
| 2008-04-30 | $20.93 | $34.42 | 1,284,837 | — | — |
| 2008-04-29 | $21.16 | $34.80 | 1,210,121 | — | — |
| 2008-04-28 | $21.50 | $35.37 | 1,149,866 | — | — |
| 2008-04-25 | $21.19 | $34.86 | 1,733,938 | — | — |
| 2008-04-24 | $21.54 | $35.43 | 1,533,691 | — | — |
| 2008-04-23 | $21.56 | $35.47 | 1,398,117 | — | — |
| 2008-04-22 | $22.01 | $36.20 | 1,680,110 | — | — |
| 2008-04-21 | $22.50 | $37.02 | 877,514 | — | — |
| 2008-04-18 | $22.85 | $37.58 | 1,078,163 | — | — |
| 2008-04-17 | $22.89 | $37.66 | 1,324,405 | — | — |
| 2008-04-16 | $23.06 | $37.93 | 1,862,884 | — | — |
| 2008-04-15 | $21.95 | $36.10 | 1,028,754 | — | — |
| 2008-04-14 | $21.37 | $35.15 | 1,011,681 | — | — |
| 2008-04-11 | $21.81 | $35.88 | 921,701 | — | — |
| 2008-04-10 | $22.29 | $36.67 | 1,061,894 | — | — |
| 2008-04-09 | $21.89 | $36.00 | 987,981 | — | — |
| 2008-04-08 | $22.34 | $36.74 | 1,418,001 | — | — |
| 2008-04-07 | $22.19 | $36.49 | 810,229 | — | — |
| 2008-04-04 | $22.36 | $36.78 | 1,184,212 | — | — |
| 2008-04-03 | $22.73 | $37.40 | 1,192,446 | — | — |
| 2008-04-02 | $22.21 | $36.54 | 947,811 | — | — |
| 2008-04-01 | $22.27 | $36.63 | 1,437,283 | — | — |
| 2008-03-31 | $21.63 | $35.58 | 1,471,829 | — | — |
| 2008-03-28 | $21.05 | $34.62 | 943,593 | — | — |
| 2008-03-27 | $21.44 | $35.27 | 1,599,168 | — | — |
| 2008-03-26 | $21.80 | $35.86 | 1,814,479 | — | — |
| 2008-03-25 | $22.42 | $36.88 | 2,297,724 | — | — |
| 2008-03-24 | $22.10 | $36.36 | 1,215,745 | — | — |
| 2008-03-20 | $21.93 | $36.07 | 2,000,466 | — | — |
| 2008-03-19 | $20.93 | $34.42 | 2,064,135 | — | — |
| 2008-03-18 | $21.19 | $34.86 | 2,781,572 | — | — |
| 2008-03-17 | $20.01 | $32.92 | 3,399,587 | — | — |
| 2008-03-14 | $20.03 | $32.95 | 1,851,034 | — | — |
| 2008-03-13 | $20.34 | $33.46 | 2,042,042 | — | — |
| 2008-03-12 | $20.25 | $33.32 | 1,626,282 | — | — |
| 2008-03-11 | $20.77 | $34.17 | 1,845,812 | — | — |
| 2008-03-10 | $19.79 | $32.55 | 1,769,689 | — | — |
| 2008-03-07 | $20.25 | $33.31 | 2,384,893 | — | — |
| 2008-03-06 | $20.62 | $33.92 | 1,556,788 | — | — |
| 2008-03-05 | $21.43 | $34.85 | 1,286,243 | — | — |
| 2008-03-04 | $21.29 | $34.61 | 1,499,345 | — | — |
| 2008-03-03 | $21.61 | $35.13 | 1,546,344 | — | — |
| 2008-02-29 | $21.18 | $34.44 | 1,233,822 | — | — |
| 2008-02-28 | $21.68 | $35.25 | 1,089,410 | — | — |
| 2008-02-27 | $21.90 | $35.61 | 866,266 | — | — |
| 2008-02-26 | $22.16 | $36.03 | 1,671,072 | — | — |
| 2008-02-25 | $22.07 | $35.88 | 1,590,330 | — | — |
| 2008-02-22 | $21.03 | $34.18 | 1,552,771 | — | — |
| 2008-02-21 | $20.93 | $34.03 | 1,520,033 | — | — |
| 2008-02-20 | $21.26 | $34.57 | 1,003,848 | — | — |
| 2008-02-19 | $20.48 | $33.29 | 897,800 | — | — |
| 2008-02-15 | $20.77 | $33.77 | 976,734 | — | — |
| 2008-02-14 | $20.72 | $33.68 | 1,173,366 | — | — |
| 2008-02-13 | $21.19 | $34.46 | 1,185,618 | — | — |
| 2008-02-12 | $21.37 | $34.74 | 1,261,941 | — | — |
| 2008-02-11 | $20.76 | $33.76 | 1,100,457 | — | — |
| 2008-02-08 | $20.73 | $33.71 | 1,230,407 | — | — |
| 2008-02-07 | $21.22 | $34.50 | 858,232 | — | — |
| 2008-02-06 | $20.75 | $33.74 | 1,116,324 | — | — |
| 2008-02-05 | $20.85 | $33.89 | 983,964 | — | — |
| 2008-02-04 | $21.42 | $34.82 | 995,413 | — | — |
| 2008-02-01 | $21.85 | $35.52 | 1,199,275 | — | — |
| 2008-01-31 | $21.07 | $34.26 | 1,939,207 | — | — |
| 2008-01-30 | $20.83 | $33.86 | 1,263,949 | — | — |
| 2008-01-29 | $21.24 | $34.54 | 1,488,299 | — | — |
| 2008-01-28 | $21.44 | $34.86 | 2,135,036 | — | — |
| 2008-01-25 | $20.69 | $33.63 | 1,898,836 | — | — |
| 2008-01-24 | $20.94 | $34.04 | 2,125,796 | — | — |
| 2008-01-23 | $21.31 | $34.65 | 2,520,467 | — | — |
| 2008-01-22 | $19.61 | $31.89 | 2,505,001 | — | — |
| 2008-01-18 | $19.56 | $31.80 | 1,672,277 | — | — |
| 2008-01-17 | $19.55 | $31.79 | 1,988,214 | — | — |
| 2008-01-16 | $20.15 | $32.77 | 2,400,559 | — | — |
| 2008-01-15 | $20.28 | $32.98 | 1,494,324 | — | — |
| 2008-01-14 | $20.75 | $33.74 | 1,397,514 | — | — |
| 2008-01-11 | $20.89 | $33.96 | 1,709,033 | — | — |
| 2008-01-10 | $21.41 | $34.81 | 1,640,543 | — | — |
| 2008-01-09 | $21.07 | $34.25 | 2,358,983 | — | — |
| 2008-01-08 | $21.10 | $34.30 | 1,401,933 | — | — |
| 2008-01-07 | $22.03 | $35.82 | 1,623,471 | — | — |
| 2008-01-04 | $21.92 | $35.64 | 1,719,477 | — | — |
| 2008-01-03 | $22.62 | $36.78 | 1,118,935 | — | — |
| 2008-01-02 | $23.20 | $37.71 | 1,216,950 | — | — |