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
- 1999-06-16 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 | $16.32 | $16.32 | 1,834,900 | — | — |
| 2008-12-30 | $15.59 | $15.59 | 1,576,300 | — | — |
| 2008-12-29 | $15.07 | $15.07 | 793,800 | — | — |
| 2008-12-26 | $15.30 | $15.30 | 696,100 | — | — |
| 2008-12-24 | $15.30 | $15.30 | 623,000 | — | — |
| 2008-12-23 | $15.21 | $15.21 | 3,238,000 | — | — |
| 2008-12-22 | $15.31 | $15.31 | 1,869,100 | — | — |
| 2008-12-19 | $16.27 | $16.27 | 2,369,900 | — | — |
| 2008-12-18 | $16.65 | $16.65 | 2,889,000 | — | — |
| 2008-12-17 | $16.50 | $16.50 | 3,186,100 | — | — |
| 2008-12-16 | $16.29 | $16.29 | 2,645,400 | — | — |
| 2008-12-15 | $15.33 | $15.33 | 2,423,400 | — | — |
| 2008-12-12 | $16.29 | $16.29 | 2,138,100 | — | — |
| 2008-12-11 | $16.14 | $16.14 | 1,551,100 | — | — |
| 2008-12-10 | $16.91 | $16.91 | 2,343,500 | — | — |
| 2008-12-09 | $16.06 | $16.06 | 2,225,700 | — | — |
| 2008-12-08 | $16.63 | $16.63 | 2,936,800 | — | — |
| 2008-12-05 | $15.63 | $15.63 | 4,475,200 | — | — |
| 2008-12-04 | $14.06 | $14.06 | 2,476,000 | — | — |
| 2008-12-03 | $14.36 | $14.36 | 2,141,400 | — | — |
| 2008-12-02 | $13.94 | $13.94 | 2,626,100 | — | — |
| 2008-12-01 | $13.55 | $13.55 | 2,466,100 | — | — |
| 2008-11-28 | $15.79 | $15.79 | 1,309,800 | — | — |
| 2008-11-26 | $14.72 | $14.72 | 3,453,800 | — | — |
| 2008-11-25 | $13.47 | $13.47 | 4,445,100 | — | — |
| 2008-11-24 | $12.60 | $12.60 | 5,829,100 | — | — |
| 2008-11-21 | $10.80 | $10.80 | 4,930,200 | — | — |
| 2008-11-20 | $10.64 | $10.64 | 4,406,100 | — | — |
| 2008-11-19 | $12.32 | $12.32 | 2,916,100 | — | — |
| 2008-11-18 | $14.17 | $14.17 | 3,149,400 | — | — |
| 2008-11-17 | $14.87 | $14.87 | 1,904,500 | — | — |
| 2008-11-14 | $15.50 | $15.50 | 3,613,600 | — | — |
| 2008-11-13 | $15.82 | $15.82 | 4,054,500 | — | — |
| 2008-11-12 | $14.44 | $14.44 | 3,438,900 | — | — |
| 2008-11-11 | $16.95 | $16.95 | 1,540,400 | — | — |
| 2008-11-10 | $18.04 | $18.04 | 1,805,500 | — | — |
| 2008-11-07 | $18.32 | $18.32 | 1,475,700 | — | — |
| 2008-11-06 | $17.93 | $17.93 | 2,863,800 | — | — |
| 2008-11-05 | $19.10 | $19.10 | 2,059,500 | — | — |
| 2008-11-04 | $20.68 | $20.68 | 2,375,800 | — | — |
| 2008-11-03 | $20.97 | $20.97 | 2,158,700 | — | — |
| 2008-10-31 | $20.99 | $20.99 | 3,649,700 | — | — |
| 2008-10-30 | $20.47 | $20.47 | 2,615,100 | — | — |
| 2008-10-29 | $19.35 | $19.35 | 4,114,600 | — | — |
| 2008-10-28 | $17.27 | $17.27 | 3,786,800 | — | — |
| 2008-10-27 | $15.69 | $15.69 | 2,013,900 | — | — |
| 2008-10-24 | $15.75 | $15.75 | 3,782,200 | — | — |
| 2008-10-23 | $17.05 | $17.05 | 3,461,400 | — | — |
| 2008-10-22 | $18.12 | $18.12 | 5,056,600 | — | — |
| 2008-10-21 | $18.25 | $18.25 | 2,582,500 | — | — |
| 2008-10-20 | $18.86 | $18.86 | 2,709,200 | — | — |
| 2008-10-17 | $18.16 | $18.16 | 2,936,700 | — | — |
| 2008-10-16 | $16.62 | $16.62 | 4,559,100 | — | — |
| 2008-10-15 | $15.80 | $15.80 | 3,379,900 | — | — |
| 2008-10-14 | $18.24 | $18.24 | 4,814,800 | — | — |
| 2008-10-13 | $18.10 | $18.10 | 6,178,500 | — | — |
| 2008-10-10 | $14.41 | $14.41 | 6,163,700 | — | — |
| 2008-10-09 | $13.34 | $13.34 | 7,122,100 | — | — |
| 2008-10-08 | $16.09 | $16.09 | 6,847,800 | — | — |
| 2008-10-07 | $16.48 | $16.48 | 4,943,600 | — | — |
| 2008-10-06 | $18.22 | $18.22 | 5,706,400 | — | — |
| 2008-10-03 | $20.47 | $20.47 | 9,612,300 | — | — |
| 2008-10-02 | $21.27 | $21.27 | 4,931,700 | — | — |
| 2008-10-01 | $24.91 | $24.91 | 1,805,500 | — | — |
| 2008-09-30 | $25.87 | $25.87 | 2,167,900 | — | — |
| 2008-09-29 | $23.80 | $23.80 | 3,236,800 | — | — |
| 2008-09-26 | $27.66 | $27.66 | 2,360,700 | — | — |
| 2008-09-25 | $26.80 | $26.80 | 4,995,500 | — | — |
| 2008-09-24 | $26.80 | $26.80 | 2,448,400 | — | — |
| 2008-09-23 | $27.70 | $27.70 | 2,886,800 | — | — |
| 2008-09-22 | $28.79 | $28.79 | 1,622,000 | — | — |
| 2008-09-19 | $30.43 | $30.43 | 3,674,700 | — | — |
| 2008-09-18 | $27.56 | $27.56 | 4,501,100 | — | — |
| 2008-09-17 | $26.88 | $26.88 | 2,825,800 | — | — |
| 2008-09-16 | $28.75 | $28.75 | 4,171,800 | — | — |
| 2008-09-15 | $29.62 | $29.62 | 1,940,800 | — | — |
| 2008-09-12 | $31.09 | $31.09 | 2,058,100 | — | — |
| 2008-09-11 | $31.41 | $31.41 | 2,990,100 | — | — |
| 2008-09-10 | $32.35 | $32.35 | 2,558,400 | — | — |
| 2008-09-09 | $31.23 | $31.23 | 2,240,000 | — | — |
| 2008-09-08 | $32.29 | $32.29 | 1,528,200 | — | — |
| 2008-09-05 | $32.14 | $32.14 | 3,050,500 | — | — |
| 2008-09-04 | $32.97 | $32.97 | 2,018,100 | — | — |
| 2008-09-03 | $34.00 | $34.00 | 1,624,600 | — | — |
| 2008-09-02 | $34.90 | $34.90 | 836,400 | — | — |
| 2008-08-29 | $34.93 | $34.93 | 930,900 | — | — |
| 2008-08-28 | $35.14 | $35.14 | 1,304,200 | — | — |
| 2008-08-27 | $33.96 | $33.96 | 871,900 | — | — |
| 2008-08-26 | $34.16 | $34.16 | 858,200 | — | — |
| 2008-08-25 | $33.90 | $33.90 | 702,800 | — | — |
| 2008-08-22 | $34.68 | $34.68 | 675,700 | — | — |
| 2008-08-21 | $34.21 | $34.21 | 1,143,500 | — | — |
| 2008-08-20 | $33.44 | $33.44 | 1,339,900 | — | — |
| 2008-08-19 | $33.39 | $33.39 | 1,378,900 | — | — |
| 2008-08-18 | $34.42 | $34.42 | 679,600 | — | — |
| 2008-08-15 | $35.15 | $35.15 | 704,200 | — | — |
| 2008-08-14 | $34.78 | $34.78 | 625,900 | — | — |
| 2008-08-13 | $34.54 | $34.54 | 859,900 | — | — |
| 2008-08-12 | $34.92 | $34.92 | 985,700 | — | — |
| 2008-08-11 | $35.44 | $35.44 | 1,821,700 | — | — |
| 2008-08-08 | $34.99 | $34.99 | 1,408,300 | — | — |
| 2008-08-07 | $34.66 | $34.66 | 1,235,000 | — | — |
| 2008-08-06 | $35.27 | $35.27 | 1,479,500 | — | — |
| 2008-08-05 | $35.10 | $35.10 | 1,954,600 | — | — |
| 2008-08-04 | $34.88 | $34.88 | 4,251,500 | — | — |
| 2008-08-01 | $37.68 | $37.68 | 2,163,900 | — | — |
| 2008-07-31 | $37.89 | $37.89 | 3,345,400 | — | — |
| 2008-07-30 | $37.75 | $37.75 | 1,685,900 | — | — |
| 2008-07-29 | $37.13 | $37.13 | 1,179,600 | — | — |
| 2008-07-28 | $36.23 | $36.23 | 1,342,400 | — | — |
| 2008-07-25 | $36.89 | $36.89 | 1,352,400 | — | — |
| 2008-07-24 | $35.13 | $35.13 | 1,500,600 | — | — |
| 2008-07-23 | $36.28 | $36.28 | 2,062,100 | — | — |
| 2008-07-22 | $36.02 | $36.02 | 1,638,500 | — | — |
| 2008-07-21 | $35.08 | $35.08 | 894,200 | — | — |
| 2008-07-18 | $34.92 | $34.92 | 1,396,900 | — | — |
| 2008-07-17 | $34.29 | $34.29 | 1,766,900 | — | — |
| 2008-07-16 | $34.94 | $34.94 | 1,458,100 | — | — |
| 2008-07-15 | $34.80 | $34.80 | 1,702,500 | — | — |
| 2008-07-14 | $34.35 | $34.35 | 920,000 | — | — |
| 2008-07-11 | $34.33 | $34.33 | 1,631,400 | — | — |
| 2008-07-10 | $34.37 | $34.37 | 1,197,200 | — | — |
| 2008-07-09 | $34.51 | $34.51 | 1,303,000 | — | — |
| 2008-07-08 | $34.95 | $34.95 | 2,004,600 | — | — |
| 2008-07-07 | $33.76 | $33.76 | 1,759,500 | — | — |
| 2008-07-03 | $33.97 | $33.97 | 1,589,400 | — | — |
| 2008-07-02 | $32.87 | $32.87 | 3,506,900 | — | — |
| 2008-07-01 | $33.87 | $33.87 | 3,032,300 | — | — |
| 2008-06-30 | $36.01 | $36.01 | 2,538,200 | — | — |
| 2008-06-27 | $35.11 | $35.11 | 1,880,600 | — | — |
| 2008-06-26 | $34.98 | $34.98 | 2,669,300 | — | — |
| 2008-06-25 | $35.93 | $35.93 | 2,338,000 | — | — |
| 2008-06-24 | $35.21 | $35.21 | 1,957,800 | — | — |
| 2008-06-23 | $35.97 | $35.97 | 1,658,600 | — | — |
| 2008-06-20 | $36.74 | $36.74 | 1,537,700 | — | — |
| 2008-06-19 | $37.57 | $37.57 | 2,398,200 | — | — |
| 2008-06-18 | $37.02 | $37.02 | 1,799,000 | — | — |
| 2008-06-17 | $37.84 | $37.84 | 2,293,300 | — | — |
| 2008-06-16 | $37.02 | $37.02 | 2,894,400 | — | — |
| 2008-06-13 | $35.84 | $35.84 | 1,414,500 | — | — |
| 2008-06-12 | $35.31 | $35.31 | 1,240,800 | — | — |
| 2008-06-11 | $34.95 | $34.95 | 2,113,300 | — | — |
| 2008-06-10 | $35.86 | $35.86 | 2,613,400 | — | — |
| 2008-06-09 | $34.68 | $34.68 | 2,292,900 | — | — |
| 2008-06-06 | $34.29 | $34.29 | 2,415,000 | — | — |
| 2008-06-05 | $35.95 | $35.95 | 3,172,000 | — | — |
| 2008-06-04 | $36.70 | $36.70 | 2,671,000 | — | — |
| 2008-06-03 | $37.54 | $37.54 | 1,688,200 | — | — |
| 2008-06-02 | $37.39 | $37.39 | 1,272,400 | — | — |
| 2008-05-30 | $37.22 | $37.22 | 1,366,400 | — | — |
| 2008-05-29 | $37.04 | $37.04 | 851,900 | — | — |
| 2008-05-28 | $36.52 | $36.52 | 795,700 | — | — |
| 2008-05-27 | $36.07 | $36.07 | 893,900 | — | — |
| 2008-05-23 | $35.64 | $35.64 | 622,700 | — | — |
| 2008-05-22 | $35.76 | $35.76 | 1,238,700 | — | — |
| 2008-05-21 | $35.82 | $35.82 | 1,908,500 | — | — |
| 2008-05-20 | $36.09 | $36.09 | 1,679,500 | — | — |
| 2008-05-19 | $36.57 | $36.57 | 2,335,100 | — | — |
| 2008-05-16 | $35.77 | $35.77 | 2,584,800 | — | — |
| 2008-05-15 | $35.24 | $35.24 | 1,493,000 | — | — |
| 2008-05-14 | $35.06 | $35.06 | 1,604,100 | — | — |
| 2008-05-13 | $35.00 | $35.00 | 8,170,300 | — | — |
| 2008-05-12 | $34.55 | $34.55 | 3,500,800 | — | — |
| 2008-05-09 | $33.97 | $33.97 | 991,400 | — | — |
| 2008-05-08 | $34.24 | $34.24 | 790,900 | — | — |
| 2008-05-07 | $34.40 | $34.40 | 2,912,300 | — | — |
| 2008-05-06 | $34.49 | $34.49 | 1,770,600 | — | — |
| 2008-05-05 | $33.22 | $33.22 | 1,295,400 | — | — |
| 2008-05-02 | $33.43 | $33.43 | 1,289,200 | — | — |
| 2008-05-01 | $33.51 | $33.51 | 2,194,900 | — | — |
| 2008-04-30 | $32.34 | $32.34 | 1,469,400 | — | — |
| 2008-04-29 | $32.93 | $32.93 | 849,000 | — | — |
| 2008-04-28 | $33.13 | $33.13 | 1,669,700 | — | — |
| 2008-04-25 | $33.15 | $33.15 | 1,218,500 | — | — |
| 2008-04-24 | $32.74 | $32.74 | 2,189,100 | — | — |
| 2008-04-23 | $31.73 | $31.73 | 1,460,900 | — | — |
| 2008-04-22 | $31.41 | $31.41 | 653,800 | — | — |
| 2008-04-21 | $31.83 | $31.83 | 796,200 | — | — |
| 2008-04-18 | $31.55 | $31.55 | 1,447,700 | — | — |
| 2008-04-17 | $30.41 | $30.41 | 896,500 | — | — |
| 2008-04-16 | $30.80 | $30.80 | 1,475,300 | — | — |
| 2008-04-15 | $30.25 | $30.25 | 914,400 | — | — |
| 2008-04-14 | $29.37 | $29.37 | 605,000 | — | — |
| 2008-04-11 | $29.57 | $29.57 | 1,488,900 | — | — |
| 2008-04-10 | $30.04 | $30.04 | 1,363,900 | — | — |
| 2008-04-09 | $29.90 | $29.90 | 1,235,900 | — | — |
| 2008-04-08 | $31.09 | $31.09 | 1,172,300 | — | — |
| 2008-04-07 | $30.66 | $30.66 | 1,155,700 | — | — |
| 2008-04-04 | $31.02 | $31.02 | 1,520,400 | — | — |
| 2008-04-03 | $31.54 | $31.54 | 2,260,200 | — | — |
| 2008-04-02 | $31.21 | $31.21 | 3,132,400 | — | — |
| 2008-04-01 | $30.05 | $30.05 | 2,125,800 | — | — |
| 2008-03-31 | $29.83 | $29.83 | 1,784,600 | — | — |
| 2008-03-28 | $30.10 | $30.10 | 1,580,400 | — | — |
| 2008-03-27 | $31.27 | $31.27 | 1,585,400 | — | — |
| 2008-03-26 | $31.21 | $31.21 | 2,391,700 | — | — |
| 2008-03-25 | $30.36 | $30.36 | 2,612,600 | — | — |
| 2008-03-24 | $29.77 | $29.77 | 2,019,100 | — | — |
| 2008-03-20 | $28.40 | $28.40 | 1,053,500 | — | — |
| 2008-03-19 | $28.02 | $28.02 | 1,618,800 | — | — |
| 2008-03-18 | $28.71 | $28.71 | 2,024,500 | — | — |
| 2008-03-17 | $27.22 | $27.22 | 1,255,800 | — | — |
| 2008-03-14 | $28.10 | $28.10 | 1,858,700 | — | — |
| 2008-03-13 | $29.15 | $29.15 | 2,314,100 | — | — |
| 2008-03-12 | $28.35 | $28.35 | 867,700 | — | — |
| 2008-03-11 | $28.57 | $28.57 | 1,460,900 | — | — |
| 2008-03-10 | $27.15 | $27.15 | 1,265,600 | — | — |
| 2008-03-07 | $28.35 | $28.35 | 1,424,600 | — | — |
| 2008-03-06 | $28.72 | $28.72 | 917,100 | — | — |
| 2008-03-05 | $29.60 | $29.60 | 1,399,800 | — | — |
| 2008-03-04 | $29.24 | $29.24 | 2,510,400 | — | — |
| 2008-03-03 | $30.22 | $30.22 | 1,235,800 | — | — |
| 2008-02-29 | $31.05 | $31.05 | 1,528,500 | — | — |
| 2008-02-28 | $32.39 | $32.39 | 1,373,100 | — | — |
| 2008-02-27 | $32.47 | $32.47 | 1,638,100 | — | — |
| 2008-02-26 | $33.22 | $33.22 | 1,518,700 | — | — |
| 2008-02-25 | $32.82 | $32.82 | 1,855,800 | — | — |
| 2008-02-22 | $32.20 | $32.20 | 3,286,100 | — | — |
| 2008-02-21 | $29.57 | $29.57 | 1,894,700 | — | — |
| 2008-02-20 | $30.74 | $30.74 | 1,280,200 | — | — |
| 2008-02-19 | $31.04 | $31.04 | 961,700 | — | — |
| 2008-02-15 | $30.35 | $30.35 | 769,800 | — | — |
| 2008-02-14 | $30.72 | $30.72 | 2,852,900 | — | — |
| 2008-02-13 | $30.84 | $30.84 | 1,321,400 | — | — |
| 2008-02-12 | $31.00 | $31.00 | 1,309,700 | — | — |
| 2008-02-11 | $30.84 | $30.84 | 1,295,700 | — | — |
| 2008-02-08 | $30.84 | $30.84 | 2,455,100 | — | — |
| 2008-02-07 | $29.10 | $29.10 | 1,583,200 | — | — |
| 2008-02-06 | $28.93 | $28.93 | 1,293,500 | — | — |
| 2008-02-05 | $28.76 | $28.76 | 1,569,600 | — | — |
| 2008-02-04 | $30.45 | $30.45 | 787,000 | — | — |
| 2008-02-01 | $31.00 | $31.00 | 2,065,300 | — | — |
| 2008-01-31 | $29.61 | $29.61 | 1,529,000 | — | — |
| 2008-01-30 | $28.50 | $28.50 | 2,106,000 | — | — |
| 2008-01-29 | $29.22 | $29.22 | 2,976,000 | — | — |
| 2008-01-28 | $26.77 | $26.77 | 942,200 | — | — |
| 2008-01-25 | $26.37 | $26.37 | 1,709,200 | — | — |
| 2008-01-24 | $27.50 | $27.50 | 2,160,000 | — | — |
| 2008-01-23 | $25.50 | $25.50 | 3,213,600 | — | — |
| 2008-01-22 | $25.73 | $25.73 | 2,970,800 | — | — |
| 2008-01-18 | $26.17 | $26.17 | 4,968,000 | — | — |
| 2008-01-17 | $26.65 | $26.65 | 1,956,000 | — | — |
| 2008-01-16 | $27.77 | $27.77 | 1,850,300 | — | — |
| 2008-01-15 | $28.98 | $28.98 | 1,893,300 | — | — |
| 2008-01-14 | $29.49 | $29.49 | 2,986,100 | — | — |
| 2008-01-11 | $28.27 | $28.27 | 1,345,400 | — | — |
| 2008-01-10 | $28.59 | $28.59 | 1,408,300 | — | — |
| 2008-01-09 | $28.50 | $28.50 | 2,257,200 | — | — |
| 2008-01-08 | $29.56 | $29.56 | 1,554,100 | — | — |
| 2008-01-07 | $30.33 | $30.33 | 1,093,400 | — | — |
| 2008-01-04 | $31.17 | $31.17 | 1,564,300 | — | — |
| 2008-01-03 | $32.29 | $32.29 | 1,372,000 | — | — |
| 2008-01-02 | $33.14 | $33.14 | 607,500 | — | — |