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
- 2002-01-29 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 | $16.56 | $16.56 | 1,394,000 | — | — |
| 2008-12-30 | $15.68 | $15.68 | 1,293,800 | — | — |
| 2008-12-29 | $14.93 | $14.93 | 1,046,300 | — | — |
| 2008-12-26 | $14.66 | $14.66 | 275,600 | — | — |
| 2008-12-24 | $14.43 | $14.43 | 633,900 | — | — |
| 2008-12-23 | $14.80 | $14.80 | 1,007,400 | — | — |
| 2008-12-22 | $15.11 | $15.11 | 1,595,300 | — | — |
| 2008-12-19 | $15.87 | $15.87 | 2,371,000 | — | — |
| 2008-12-18 | $16.92 | $16.92 | 1,502,900 | — | — |
| 2008-12-17 | $17.00 | $17.00 | 934,900 | — | — |
| 2008-12-16 | $16.73 | $16.73 | 1,013,600 | — | — |
| 2008-12-15 | $16.71 | $16.71 | 1,197,100 | — | — |
| 2008-12-12 | $18.11 | $18.11 | 958,100 | — | — |
| 2008-12-11 | $17.83 | $17.83 | 900,800 | — | — |
| 2008-12-10 | $18.76 | $18.76 | 2,257,500 | — | — |
| 2008-12-09 | $17.89 | $17.89 | 1,759,400 | — | — |
| 2008-12-08 | $18.83 | $18.83 | 2,629,600 | — | — |
| 2008-12-05 | $18.50 | $18.50 | 2,001,600 | — | — |
| 2008-12-04 | $18.45 | $18.45 | 1,800,100 | — | — |
| 2008-12-03 | $19.98 | $19.98 | 1,286,100 | — | — |
| 2008-12-02 | $19.19 | $19.19 | 1,816,900 | — | — |
| 2008-12-01 | $19.95 | $19.95 | 853,600 | — | — |
| 2008-11-28 | $21.97 | $21.97 | 280,400 | — | — |
| 2008-11-26 | $22.26 | $22.26 | 992,500 | — | — |
| 2008-11-25 | $20.58 | $20.58 | 1,263,000 | — | — |
| 2008-11-24 | $20.36 | $20.36 | 1,455,500 | — | — |
| 2008-11-21 | $19.46 | $19.46 | 1,985,400 | — | — |
| 2008-11-20 | $17.75 | $17.75 | 1,750,900 | — | — |
| 2008-11-19 | $18.20 | $18.20 | 1,985,300 | — | — |
| 2008-11-18 | $19.99 | $19.99 | 1,877,000 | — | — |
| 2008-11-17 | $19.74 | $19.74 | 1,721,900 | — | — |
| 2008-11-14 | $19.69 | $19.69 | 2,007,700 | — | — |
| 2008-11-13 | $21.05 | $21.05 | 5,552,700 | — | — |
| 2008-11-12 | $23.38 | $23.38 | 4,166,100 | — | — |
| 2008-11-11 | $26.65 | $26.65 | 1,705,900 | — | — |
| 2008-11-10 | $29.00 | $29.00 | 1,137,400 | — | — |
| 2008-11-07 | $28.86 | $28.86 | 1,575,600 | — | — |
| 2008-11-06 | $29.46 | $29.46 | 1,192,700 | — | — |
| 2008-11-05 | $30.43 | $30.43 | 982,500 | — | — |
| 2008-11-04 | $31.62 | $31.62 | 1,526,800 | — | — |
| 2008-11-03 | $30.43 | $30.43 | 1,458,700 | — | — |
| 2008-10-31 | $30.89 | $30.89 | 1,349,100 | — | — |
| 2008-10-30 | $30.10 | $30.10 | 2,169,800 | — | — |
| 2008-10-29 | $28.69 | $28.69 | 1,582,800 | — | — |
| 2008-10-28 | $28.62 | $28.62 | 1,907,800 | — | — |
| 2008-10-27 | $26.98 | $26.98 | 1,558,200 | — | — |
| 2008-10-24 | $28.33 | $28.33 | 5,247,700 | — | — |
| 2008-10-23 | $27.92 | $27.92 | 4,020,800 | — | — |
| 2008-10-22 | $29.55 | $29.55 | 2,811,800 | — | — |
| 2008-10-21 | $29.01 | $29.01 | 1,577,700 | — | — |
| 2008-10-20 | $29.63 | $29.63 | 2,109,400 | — | — |
| 2008-10-17 | $27.08 | $27.08 | 1,470,300 | — | — |
| 2008-10-16 | $28.05 | $28.05 | 2,121,100 | — | — |
| 2008-10-15 | $25.60 | $25.60 | 1,910,500 | — | — |
| 2008-10-14 | $27.20 | $27.20 | 1,167,300 | — | — |
| 2008-10-13 | $27.99 | $27.99 | 1,340,200 | — | — |
| 2008-10-10 | $25.04 | $25.04 | 2,753,400 | — | — |
| 2008-10-09 | $24.90 | $24.90 | 1,821,600 | — | — |
| 2008-10-08 | $23.76 | $23.76 | 2,927,800 | — | — |
| 2008-10-07 | $21.59 | $21.59 | 2,079,800 | — | — |
| 2008-10-06 | $25.04 | $25.04 | 1,908,400 | — | — |
| 2008-10-03 | $25.42 | $25.42 | 1,404,200 | — | — |
| 2008-10-02 | $25.64 | $25.64 | 2,120,100 | — | — |
| 2008-10-01 | $29.12 | $29.12 | 1,169,500 | — | — |
| 2008-09-30 | $30.22 | $30.22 | 950,200 | — | — |
| 2008-09-29 | $29.74 | $29.74 | 948,400 | — | — |
| 2008-09-26 | $31.42 | $31.42 | 914,500 | — | — |
| 2008-09-25 | $30.38 | $30.38 | 806,200 | — | — |
| 2008-09-24 | $29.74 | $29.74 | 835,400 | — | — |
| 2008-09-23 | $29.63 | $29.63 | 871,200 | — | — |
| 2008-09-22 | $29.18 | $29.18 | 1,061,900 | — | — |
| 2008-09-19 | $30.00 | $30.00 | 1,761,900 | — | — |
| 2008-09-18 | $29.20 | $29.20 | 2,234,800 | — | — |
| 2008-09-17 | $26.48 | $26.48 | 1,945,800 | — | — |
| 2008-09-16 | $28.18 | $28.18 | 2,399,300 | — | — |
| 2008-09-15 | $28.53 | $28.53 | 1,116,500 | — | — |
| 2008-09-12 | $29.39 | $29.39 | 1,159,800 | — | — |
| 2008-09-11 | $29.19 | $29.19 | 1,558,000 | — | — |
| 2008-09-10 | $29.42 | $29.42 | 1,226,600 | — | — |
| 2008-09-09 | $29.03 | $29.03 | 1,425,900 | — | — |
| 2008-09-08 | $31.02 | $31.02 | 1,899,500 | — | — |
| 2008-09-05 | $32.10 | $32.10 | 1,220,500 | — | — |
| 2008-09-04 | $31.82 | $31.82 | 928,300 | — | — |
| 2008-09-03 | $32.86 | $32.86 | 1,140,200 | — | — |
| 2008-09-02 | $33.97 | $33.97 | 1,420,100 | — | — |
| 2008-08-29 | $34.89 | $34.89 | 1,212,450 | — | — |
| 2008-08-28 | $34.90 | $34.90 | 505,650 | — | — |
| 2008-08-27 | $34.33 | $34.33 | 746,400 | — | — |
| 2008-08-26 | $33.99 | $33.99 | 786,600 | — | — |
| 2008-08-25 | $34.58 | $34.58 | 705,750 | — | — |
| 2008-08-22 | $34.45 | $34.45 | 774,150 | — | — |
| 2008-08-21 | $34.00 | $34.00 | 1,165,500 | — | — |
| 2008-08-20 | $34.51 | $34.51 | 1,885,800 | — | — |
| 2008-08-19 | $34.73 | $34.73 | 1,633,800 | — | — |
| 2008-08-18 | $36.01 | $36.01 | 1,348,050 | — | — |
| 2008-08-15 | $36.02 | $36.02 | 1,272,150 | — | — |
| 2008-08-14 | $35.47 | $35.47 | 962,700 | — | — |
| 2008-08-13 | $34.97 | $34.97 | 1,115,700 | — | — |
| 2008-08-12 | $35.44 | $35.44 | 1,165,050 | — | — |
| 2008-08-11 | $35.73 | $35.73 | 1,146,300 | — | — |
| 2008-08-08 | $35.99 | $35.99 | 1,104,450 | — | — |
| 2008-08-07 | $35.34 | $35.34 | 1,122,900 | — | — |
| 2008-08-06 | $35.76 | $35.76 | 1,387,050 | — | — |
| 2008-08-05 | $36.16 | $36.16 | 2,958,600 | — | — |
| 2008-08-04 | $34.01 | $34.01 | 2,678,700 | — | — |
| 2008-08-01 | $32.40 | $32.40 | 3,014,700 | — | — |
| 2008-07-31 | $32.15 | $32.15 | 3,928,350 | — | — |
| 2008-07-30 | $30.76 | $30.76 | 1,102,950 | — | — |
| 2008-07-29 | $30.99 | $30.99 | 1,292,550 | — | — |
| 2008-07-28 | $31.25 | $31.25 | 727,650 | — | — |
| 2008-07-25 | $31.37 | $31.37 | 878,100 | — | — |
| 2008-07-24 | $30.97 | $30.97 | 1,787,250 | — | — |
| 2008-07-23 | $31.21 | $31.21 | 2,951,850 | — | — |
| 2008-07-22 | $29.33 | $29.33 | 1,697,700 | — | — |
| 2008-07-21 | $28.76 | $28.76 | 702,300 | — | — |
| 2008-07-18 | $28.41 | $28.41 | 532,050 | — | — |
| 2008-07-17 | $28.42 | $28.42 | 1,047,750 | — | — |
| 2008-07-16 | $27.79 | $27.79 | 1,276,500 | — | — |
| 2008-07-15 | $27.13 | $27.13 | 2,364,750 | — | — |
| 2008-07-14 | $27.47 | $27.47 | 1,763,100 | — | — |
| 2008-07-11 | $26.89 | $26.89 | 1,658,250 | — | — |
| 2008-07-10 | $27.60 | $27.60 | 1,020,150 | — | — |
| 2008-07-09 | $27.93 | $27.93 | 813,450 | — | — |
| 2008-07-08 | $28.47 | $28.47 | 1,282,050 | — | — |
| 2008-07-07 | $27.58 | $27.58 | 2,178,450 | — | — |
| 2008-07-03 | $26.57 | $26.57 | 939,300 | — | — |
| 2008-07-02 | $26.92 | $26.92 | 1,716,900 | — | — |
| 2008-07-01 | $27.09 | $27.09 | 2,087,400 | — | — |
| 2008-06-30 | $25.15 | $25.15 | 1,085,400 | — | — |
| 2008-06-27 | $25.58 | $25.58 | 1,766,850 | — | — |
| 2008-06-26 | $25.59 | $25.59 | 2,570,250 | — | — |
| 2008-06-25 | $26.69 | $26.69 | 1,735,950 | — | — |
| 2008-06-24 | $25.68 | $25.68 | 1,394,250 | — | — |
| 2008-06-23 | $25.67 | $25.67 | 1,592,550 | — | — |
| 2008-06-20 | $25.46 | $25.46 | 2,762,400 | — | — |
| 2008-06-19 | $25.88 | $25.88 | 3,336,300 | — | — |
| 2008-06-18 | $27.81 | $27.81 | 2,167,950 | — | — |
| 2008-06-17 | $29.25 | $29.25 | 1,157,100 | — | — |
| 2008-06-16 | $29.44 | $29.44 | 1,096,800 | — | — |
| 2008-06-13 | $29.03 | $29.03 | 1,025,550 | — | — |
| 2008-06-12 | $28.51 | $28.51 | 1,854,450 | — | — |
| 2008-06-11 | $29.01 | $29.01 | 1,844,100 | — | — |
| 2008-06-10 | $29.19 | $29.19 | 1,578,300 | — | — |
| 2008-06-09 | $30.05 | $30.05 | 1,306,800 | — | — |
| 2008-06-06 | $30.68 | $30.68 | 1,226,550 | — | — |
| 2008-06-05 | $31.62 | $31.62 | 2,737,800 | — | — |
| 2008-06-04 | $29.66 | $29.66 | 1,447,350 | — | — |
| 2008-06-03 | $28.53 | $28.53 | 1,731,450 | — | — |
| 2008-06-02 | $28.41 | $28.41 | 1,008,000 | — | — |
| 2008-05-30 | $28.51 | $28.51 | 1,377,300 | — | — |
| 2008-05-29 | $27.45 | $27.45 | 1,531,800 | — | — |
| 2008-05-28 | $27.67 | $27.67 | 1,205,400 | — | — |
| 2008-05-27 | $28.06 | $28.06 | 1,497,000 | — | — |
| 2008-05-23 | $27.65 | $27.65 | 597,750 | — | — |
| 2008-05-22 | $28.11 | $28.11 | 1,729,350 | — | — |
| 2008-05-21 | $27.45 | $27.45 | 1,575,300 | — | — |
| 2008-05-20 | $27.12 | $27.12 | 850,800 | — | — |
| 2008-05-19 | $26.96 | $26.96 | 2,014,050 | — | — |
| 2008-05-16 | $27.78 | $27.78 | 1,028,100 | — | — |
| 2008-05-15 | $27.85 | $27.85 | 1,113,900 | — | — |
| 2008-05-14 | $27.02 | $27.02 | 2,167,950 | — | — |
| 2008-05-13 | $26.54 | $26.54 | 1,328,400 | — | — |
| 2008-05-12 | $25.78 | $25.78 | 939,750 | — | — |
| 2008-05-09 | $25.32 | $25.32 | 1,120,500 | — | — |
| 2008-05-08 | $24.97 | $24.97 | 1,122,600 | — | — |
| 2008-05-07 | $24.59 | $24.59 | 1,267,650 | — | — |
| 2008-05-06 | $24.92 | $24.92 | 1,249,500 | — | — |
| 2008-05-05 | $24.98 | $24.98 | 1,511,550 | — | — |
| 2008-05-02 | $24.41 | $24.41 | 2,007,450 | — | — |
| 2008-05-01 | $23.62 | $23.62 | 1,531,800 | — | — |
| 2008-04-30 | $22.63 | $22.63 | 1,516,200 | — | — |
| 2008-04-29 | $22.29 | $22.29 | 1,267,800 | — | — |
| 2008-04-28 | $21.92 | $21.92 | 1,373,100 | — | — |
| 2008-04-25 | $21.65 | $21.65 | 3,959,550 | — | — |
| 2008-04-24 | $22.56 | $22.56 | 4,142,550 | — | — |
| 2008-04-23 | $21.15 | $21.15 | 2,655,300 | — | — |
| 2008-04-22 | $20.58 | $20.58 | 2,152,950 | — | — |
| 2008-04-21 | $21.55 | $21.55 | 1,323,900 | — | — |
| 2008-04-18 | $21.47 | $21.47 | 686,400 | — | — |
| 2008-04-17 | $21.06 | $21.06 | 727,800 | — | — |
| 2008-04-16 | $21.15 | $21.15 | 1,157,400 | — | — |
| 2008-04-15 | $20.07 | $20.07 | 1,237,350 | — | — |
| 2008-04-14 | $19.47 | $19.47 | 1,132,650 | — | — |
| 2008-04-11 | $19.44 | $19.44 | 2,601,000 | — | — |
| 2008-04-10 | $20.45 | $20.45 | 2,946,450 | — | — |
| 2008-04-09 | $18.87 | $18.87 | 4,083,750 | — | — |
| 2008-04-08 | $17.39 | $17.39 | 1,021,200 | — | — |
| 2008-04-07 | $16.87 | $16.87 | 906,150 | — | — |
| 2008-04-04 | $16.55 | $16.55 | 1,002,300 | — | — |
| 2008-04-03 | $16.64 | $16.64 | 1,205,550 | — | — |
| 2008-04-02 | $16.21 | $16.21 | 1,159,950 | — | — |
| 2008-04-01 | $16.19 | $16.19 | 956,250 | — | — |
| 2008-03-31 | $15.92 | $15.92 | 1,007,850 | — | — |
| 2008-03-28 | $15.69 | $15.69 | 1,131,000 | — | — |
| 2008-03-27 | $15.53 | $15.53 | 1,438,350 | — | — |
| 2008-03-26 | $15.86 | $15.86 | 5,562,750 | — | — |
| 2008-03-25 | $17.28 | $17.28 | 497,550 | — | — |
| 2008-03-24 | $17.41 | $17.41 | 941,400 | — | — |
| 2008-03-20 | $16.46 | $16.46 | 1,189,650 | — | — |
| 2008-03-19 | $16.19 | $16.19 | 1,095,150 | — | — |
| 2008-03-18 | $17.00 | $17.00 | 1,582,650 | — | — |
| 2008-03-17 | $16.11 | $16.11 | 1,164,150 | — | — |
| 2008-03-14 | $16.83 | $16.83 | 1,178,850 | — | — |
| 2008-03-13 | $17.86 | $17.86 | 775,200 | — | — |
| 2008-03-12 | $17.50 | $17.50 | 886,200 | — | — |
| 2008-03-11 | $17.47 | $17.47 | 1,147,200 | — | — |
| 2008-03-10 | $16.87 | $16.87 | 985,950 | — | — |
| 2008-03-07 | $16.78 | $16.78 | 964,050 | — | — |
| 2008-03-06 | $16.65 | $16.65 | 993,300 | — | — |
| 2008-03-05 | $17.37 | $17.37 | 967,500 | — | — |
| 2008-03-04 | $17.18 | $17.18 | 1,248,900 | — | — |
| 2008-03-03 | $17.15 | $17.15 | 1,918,800 | — | — |
| 2008-02-29 | $17.86 | $17.86 | 1,750,800 | — | — |
| 2008-02-28 | $18.67 | $18.67 | 928,050 | — | — |
| 2008-02-27 | $19.33 | $19.33 | 636,450 | — | — |
| 2008-02-26 | $19.06 | $19.06 | 842,700 | — | — |
| 2008-02-25 | $19.03 | $19.03 | 866,550 | — | — |
| 2008-02-22 | $18.63 | $18.63 | 1,389,300 | — | — |
| 2008-02-21 | $19.13 | $19.13 | 1,194,900 | — | — |
| 2008-02-20 | $19.39 | $19.39 | 1,404,900 | — | — |
| 2008-02-19 | $19.99 | $19.99 | 652,350 | — | — |
| 2008-02-15 | $20.01 | $20.01 | 872,850 | — | — |
| 2008-02-14 | $20.17 | $20.17 | 1,180,950 | — | — |
| 2008-02-13 | $20.63 | $20.63 | 1,312,800 | — | — |
| 2008-02-12 | $19.94 | $19.94 | 1,090,050 | — | — |
| 2008-02-11 | $19.65 | $19.65 | 1,409,850 | — | — |
| 2008-02-08 | $19.87 | $19.87 | 2,506,650 | — | — |
| 2008-02-07 | $19.12 | $19.12 | 1,727,100 | — | — |
| 2008-02-06 | $18.40 | $18.40 | 1,555,500 | — | — |
| 2008-02-05 | $18.65 | $18.65 | 2,571,150 | — | — |
| 2008-02-04 | $18.95 | $18.95 | 2,275,200 | — | — |
| 2008-02-01 | $18.94 | $18.94 | 3,477,750 | — | — |
| 2008-01-31 | $17.67 | $17.67 | 4,332,150 | — | — |
| 2008-01-30 | $16.55 | $16.55 | 3,355,050 | — | — |
| 2008-01-29 | $15.93 | $15.93 | 3,381,750 | — | — |
| 2008-01-28 | $15.55 | $15.55 | 3,681,450 | — | — |
| 2008-01-25 | $16.05 | $16.05 | 12,178,050 | — | — |
| 2008-01-24 | $20.95 | $20.95 | 7,136,550 | — | — |
| 2008-01-23 | $18.55 | $18.55 | 2,982,750 | — | — |
| 2008-01-22 | $19.69 | $19.69 | 1,579,050 | — | — |
| 2008-01-18 | $20.49 | $20.49 | 1,258,650 | — | — |
| 2008-01-17 | $20.41 | $20.41 | 1,052,100 | — | — |
| 2008-01-16 | $20.65 | $20.65 | 2,404,350 | — | — |
| 2008-01-15 | $21.71 | $21.71 | 1,987,500 | — | — |
| 2008-01-14 | $21.87 | $21.87 | 2,209,500 | — | — |
| 2008-01-11 | $21.18 | $21.18 | 2,789,100 | — | — |
| 2008-01-10 | $21.81 | $21.81 | 8,837,700 | — | — |
| 2008-01-09 | $25.62 | $25.62 | 2,623,950 | — | — |
| 2008-01-08 | $25.33 | $25.33 | 2,598,150 | — | — |
| 2008-01-07 | $26.17 | $26.17 | 3,724,350 | — | — |
| 2008-01-04 | $26.89 | $26.89 | 2,348,550 | — | — |
| 2008-01-03 | $28.32 | $28.32 | 1,690,200 | — | — |
| 2008-01-02 | $28.81 | $28.81 | 3,511,200 | — | — |