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
- 2007-10-01 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 | $14.83 | $14.83 | 744,900 | — | — |
| 2008-12-30 | $14.87 | $14.87 | 566,400 | — | — |
| 2008-12-29 | $14.41 | $14.41 | 420,000 | — | — |
| 2008-12-26 | $14.60 | $14.60 | 201,800 | — | — |
| 2008-12-24 | $14.28 | $14.28 | 210,200 | — | — |
| 2008-12-23 | $14.13 | $14.13 | 609,500 | — | — |
| 2008-12-22 | $14.40 | $14.40 | 833,600 | — | — |
| 2008-12-19 | $15.07 | $15.07 | 1,418,700 | — | — |
| 2008-12-18 | $14.99 | $14.99 | 1,183,800 | — | — |
| 2008-12-17 | $15.46 | $15.46 | 1,808,200 | — | — |
| 2008-12-16 | $15.02 | $15.02 | 1,059,200 | — | — |
| 2008-12-15 | $14.19 | $14.19 | 1,242,900 | — | — |
| 2008-12-12 | $14.92 | $14.92 | 1,766,200 | — | — |
| 2008-12-11 | $14.81 | $14.81 | 1,597,700 | — | — |
| 2008-12-10 | $14.77 | $14.77 | 855,000 | — | — |
| 2008-12-09 | $14.44 | $14.44 | 918,400 | — | — |
| 2008-12-08 | $14.28 | $14.28 | 804,800 | — | — |
| 2008-12-05 | $13.64 | $13.64 | 1,210,000 | — | — |
| 2008-12-04 | $13.18 | $13.18 | 1,162,200 | — | — |
| 2008-12-03 | $13.86 | $13.86 | 1,026,700 | — | — |
| 2008-12-02 | $13.77 | $13.77 | 1,510,600 | — | — |
| 2008-12-01 | $12.79 | $12.79 | 1,353,900 | — | — |
| 2008-11-28 | $13.43 | $13.43 | 322,700 | — | — |
| 2008-11-26 | $13.51 | $13.51 | 960,700 | — | — |
| 2008-11-25 | $13.20 | $13.20 | 1,424,900 | — | — |
| 2008-11-24 | $12.49 | $12.49 | 1,538,100 | — | — |
| 2008-11-21 | $12.06 | $12.06 | 1,668,600 | — | — |
| 2008-11-20 | $11.46 | $11.46 | 1,956,400 | — | — |
| 2008-11-19 | $11.77 | $11.77 | 1,443,900 | — | — |
| 2008-11-18 | $12.41 | $12.41 | 1,570,300 | — | — |
| 2008-11-17 | $12.47 | $12.47 | 1,415,700 | — | — |
| 2008-11-14 | $12.01 | $12.01 | 1,694,300 | — | — |
| 2008-11-13 | $12.82 | $12.82 | 1,900,100 | — | — |
| 2008-11-12 | $12.60 | $12.60 | 1,305,600 | — | — |
| 2008-11-11 | $13.33 | $13.33 | 1,653,100 | — | — |
| 2008-11-10 | $14.27 | $14.27 | 706,500 | — | — |
| 2008-11-07 | $14.48 | $14.48 | 1,258,700 | — | — |
| 2008-11-06 | $14.51 | $14.51 | 1,048,200 | — | — |
| 2008-11-05 | $15.49 | $15.49 | 825,600 | — | — |
| 2008-11-04 | $16.65 | $16.65 | 1,952,200 | — | — |
| 2008-11-03 | $15.31 | $15.31 | 843,900 | — | — |
| 2008-10-31 | $15.39 | $15.39 | 1,492,700 | — | — |
| 2008-10-30 | $15.66 | $15.66 | 930,600 | — | — |
| 2008-10-29 | $15.19 | $15.19 | 1,009,300 | — | — |
| 2008-10-28 | $15.72 | $15.72 | 1,071,500 | — | — |
| 2008-10-27 | $14.24 | $14.24 | 1,030,100 | — | — |
| 2008-10-24 | $14.67 | $14.67 | 1,084,600 | — | — |
| 2008-10-23 | $14.89 | $14.89 | 1,876,400 | — | — |
| 2008-10-22 | $14.58 | $14.58 | 2,577,400 | — | — |
| 2008-10-21 | $16.13 | $16.13 | 1,500,300 | — | — |
| 2008-10-20 | $16.90 | $16.90 | 1,480,000 | — | — |
| 2008-10-17 | $16.86 | $16.86 | 3,051,700 | — | — |
| 2008-10-16 | $17.49 | $17.49 | 3,814,500 | — | — |
| 2008-10-15 | $16.11 | $16.11 | 1,783,800 | — | — |
| 2008-10-14 | $16.12 | $16.12 | 1,192,200 | — | — |
| 2008-10-13 | $16.57 | $16.57 | 1,317,900 | — | — |
| 2008-10-10 | $15.22 | $15.22 | 3,334,400 | — | — |
| 2008-10-09 | $16.01 | $16.01 | 2,316,500 | — | — |
| 2008-10-08 | $16.79 | $16.79 | 2,698,000 | — | — |
| 2008-10-07 | $16.07 | $16.07 | 1,911,400 | — | — |
| 2008-10-06 | $16.79 | $16.79 | 1,641,200 | — | — |
| 2008-10-03 | $17.10 | $17.10 | 1,664,500 | — | — |
| 2008-10-02 | $17.84 | $17.84 | 1,870,700 | — | — |
| 2008-10-01 | $18.85 | $18.85 | 1,920,800 | — | — |
| 2008-09-30 | $19.50 | $19.50 | 3,344,500 | — | — |
| 2008-09-29 | $18.41 | $18.41 | 2,828,800 | — | — |
| 2008-09-26 | $20.61 | $20.61 | 4,646,900 | — | — |
| 2008-09-25 | $19.40 | $19.40 | 4,163,400 | — | — |
| 2008-09-24 | $21.03 | $21.03 | 1,280,900 | — | — |
| 2008-09-23 | $21.21 | $21.21 | 904,500 | — | — |
| 2008-09-22 | $21.38 | $21.38 | 690,700 | — | — |
| 2008-09-19 | $22.20 | $22.20 | 2,254,100 | — | — |
| 2008-09-18 | $22.14 | $22.14 | 1,918,600 | — | — |
| 2008-09-17 | $22.17 | $22.17 | 1,800,100 | — | — |
| 2008-09-16 | $23.59 | $23.59 | 2,206,200 | — | — |
| 2008-09-15 | $22.10 | $22.10 | 1,823,000 | — | — |
| 2008-09-12 | $22.99 | $22.99 | 1,009,600 | — | — |
| 2008-09-11 | $23.42 | $23.42 | 1,296,200 | — | — |
| 2008-09-10 | $23.72 | $23.72 | 664,100 | — | — |
| 2008-09-09 | $23.40 | $23.40 | 1,312,100 | — | — |
| 2008-09-08 | $23.74 | $23.74 | 995,000 | — | — |
| 2008-09-05 | $23.63 | $23.63 | 1,906,300 | — | — |
| 2008-09-04 | $22.81 | $22.81 | 1,171,700 | — | — |
| 2008-09-03 | $23.87 | $23.87 | 2,244,200 | — | — |
| 2008-09-02 | $25.00 | $25.00 | 1,426,400 | — | — |
| 2008-08-29 | $24.57 | $24.57 | 686,000 | — | — |
| 2008-08-28 | $24.89 | $24.89 | 894,000 | — | — |
| 2008-08-27 | $24.74 | $24.74 | 831,800 | — | — |
| 2008-08-26 | $24.57 | $24.57 | 1,152,400 | — | — |
| 2008-08-25 | $23.99 | $23.99 | 918,900 | — | — |
| 2008-08-22 | $24.69 | $24.69 | 1,310,000 | — | — |
| 2008-08-21 | $24.50 | $24.50 | 1,369,600 | — | — |
| 2008-08-20 | $25.01 | $25.01 | 1,126,200 | — | — |
| 2008-08-19 | $24.81 | $24.81 | 880,100 | — | — |
| 2008-08-18 | $25.01 | $25.01 | 1,583,800 | — | — |
| 2008-08-15 | $24.95 | $24.95 | 1,578,000 | — | — |
| 2008-08-14 | $24.79 | $24.79 | 1,372,700 | — | — |
| 2008-08-13 | $24.46 | $24.46 | 1,566,500 | — | — |
| 2008-08-12 | $24.49 | $24.49 | 2,014,900 | — | — |
| 2008-08-11 | $25.18 | $25.18 | 1,362,300 | — | — |
| 2008-08-08 | $25.15 | $25.15 | 1,690,400 | — | — |
| 2008-08-07 | $24.40 | $24.40 | 3,117,700 | — | — |
| 2008-08-06 | $22.89 | $22.89 | 799,700 | — | — |
| 2008-08-05 | $22.63 | $22.63 | 577,400 | — | — |
| 2008-08-04 | $22.42 | $22.42 | 426,200 | — | — |
| 2008-08-01 | $22.39 | $22.39 | 1,211,300 | — | — |
| 2008-07-31 | $23.42 | $23.42 | 1,270,300 | — | — |
| 2008-07-30 | $23.06 | $23.06 | 479,000 | — | — |
| 2008-07-29 | $23.02 | $23.02 | 685,700 | — | — |
| 2008-07-28 | $22.18 | $22.18 | 1,206,500 | — | — |
| 2008-07-25 | $22.22 | $22.22 | 527,000 | — | — |
| 2008-07-24 | $22.29 | $22.29 | 1,194,800 | — | — |
| 2008-07-23 | $22.61 | $22.61 | 1,797,100 | — | — |
| 2008-07-22 | $22.43 | $22.43 | 1,211,000 | — | — |
| 2008-07-21 | $22.58 | $22.58 | 606,000 | — | — |
| 2008-07-18 | $22.79 | $22.79 | 944,700 | — | — |
| 2008-07-17 | $22.35 | $22.35 | 2,208,400 | — | — |
| 2008-07-16 | $22.52 | $22.52 | 951,200 | — | — |
| 2008-07-15 | $22.18 | $22.18 | 1,207,600 | — | — |
| 2008-07-14 | $22.47 | $22.47 | 1,131,600 | — | — |
| 2008-07-11 | $22.32 | $22.32 | 1,229,800 | — | — |
| 2008-07-10 | $22.51 | $22.51 | 1,065,800 | — | — |
| 2008-07-09 | $22.88 | $22.88 | 1,152,300 | — | — |
| 2008-07-08 | $23.02 | $23.02 | 1,722,900 | — | — |
| 2008-07-07 | $22.13 | $22.13 | 968,600 | — | — |
| 2008-07-03 | $22.80 | $22.80 | 372,100 | — | — |
| 2008-07-02 | $22.43 | $22.43 | 1,671,100 | — | — |
| 2008-07-01 | $22.89 | $22.89 | 1,005,300 | — | — |
| 2008-06-30 | $23.14 | $23.14 | 814,000 | — | — |
| 2008-06-27 | $23.25 | $23.25 | 1,754,300 | — | — |
| 2008-06-26 | $22.84 | $22.84 | 1,173,500 | — | — |
| 2008-06-25 | $23.26 | $23.26 | 1,609,500 | — | — |
| 2008-06-24 | $22.79 | $22.79 | 1,927,300 | — | — |
| 2008-06-23 | $23.34 | $23.34 | 1,287,900 | — | — |
| 2008-06-20 | $23.14 | $23.14 | 1,222,500 | — | — |
| 2008-06-19 | $23.57 | $23.57 | 1,685,700 | — | — |
| 2008-06-18 | $23.56 | $23.56 | 1,802,700 | — | — |
| 2008-06-17 | $23.61 | $23.61 | 1,350,700 | — | — |
| 2008-06-16 | $23.95 | $23.95 | 1,129,900 | — | — |
| 2008-06-13 | $24.14 | $24.14 | 2,030,000 | — | — |
| 2008-06-12 | $23.41 | $23.41 | 2,443,200 | — | — |
| 2008-06-11 | $24.02 | $24.02 | 2,217,000 | — | — |
| 2008-06-10 | $24.87 | $24.87 | 1,205,900 | — | — |
| 2008-06-09 | $25.24 | $25.24 | 1,007,300 | — | — |
| 2008-06-06 | $25.23 | $25.23 | 987,100 | — | — |
| 2008-06-05 | $26.25 | $26.25 | 1,148,600 | — | — |
| 2008-06-04 | $26.04 | $26.04 | 1,463,200 | — | — |
| 2008-06-03 | $26.80 | $26.80 | 1,573,600 | — | — |
| 2008-06-02 | $26.11 | $26.11 | 1,119,800 | — | — |
| 2008-05-30 | $27.01 | $27.01 | 1,343,300 | — | — |
| 2008-05-29 | $26.35 | $26.35 | 512,500 | — | — |
| 2008-05-28 | $26.11 | $26.11 | 612,400 | — | — |
| 2008-05-27 | $25.62 | $25.62 | 1,198,700 | — | — |
| 2008-05-23 | $25.33 | $25.33 | 939,500 | — | — |
| 2008-05-22 | $25.45 | $25.45 | 1,157,100 | — | — |
| 2008-05-21 | $25.29 | $25.29 | 919,500 | — | — |
| 2008-05-20 | $25.37 | $25.37 | 713,100 | — | — |
| 2008-05-19 | $25.36 | $25.36 | 1,145,200 | — | — |
| 2008-05-16 | $25.14 | $25.14 | 2,014,900 | — | — |
| 2008-05-15 | $24.88 | $24.88 | 722,800 | — | — |
| 2008-05-14 | $24.14 | $24.14 | 1,399,900 | — | — |
| 2008-05-13 | $24.02 | $24.02 | 909,800 | — | — |
| 2008-05-12 | $23.89 | $23.89 | 1,227,100 | — | — |
| 2008-05-09 | $23.47 | $23.47 | 1,488,100 | — | — |
| 2008-05-08 | $23.38 | $23.38 | 3,222,900 | — | — |
| 2008-05-07 | $23.07 | $23.07 | 2,527,700 | — | — |
| 2008-05-06 | $23.14 | $23.14 | 716,800 | — | — |
| 2008-05-05 | $22.60 | $22.60 | 696,900 | — | — |
| 2008-05-02 | $22.44 | $22.44 | 1,065,900 | — | — |
| 2008-05-01 | $21.82 | $21.82 | 1,565,700 | — | — |
| 2008-04-30 | $21.29 | $21.29 | 613,100 | — | — |
| 2008-04-29 | $21.81 | $21.81 | 632,100 | — | — |
| 2008-04-28 | $22.24 | $22.24 | 672,100 | — | — |
| 2008-04-25 | $21.77 | $21.77 | 781,300 | — | — |
| 2008-04-24 | $21.62 | $21.62 | 956,400 | — | — |
| 2008-04-23 | $21.53 | $21.53 | 406,400 | — | — |
| 2008-04-22 | $21.28 | $21.28 | 486,000 | — | — |
| 2008-04-21 | $21.80 | $21.80 | 570,900 | — | — |
| 2008-04-18 | $21.99 | $21.99 | 996,100 | — | — |
| 2008-04-17 | $21.60 | $21.60 | 1,014,300 | — | — |
| 2008-04-16 | $21.28 | $21.28 | 1,540,400 | — | — |
| 2008-04-15 | $20.61 | $20.61 | 1,597,000 | — | — |
| 2008-04-14 | $20.86 | $20.86 | 2,281,800 | — | — |
| 2008-04-11 | $21.52 | $21.52 | 2,250,900 | — | — |
| 2008-04-10 | $22.17 | $22.17 | 996,300 | — | — |
| 2008-04-09 | $22.29 | $22.29 | 792,600 | — | — |
| 2008-04-08 | $22.23 | $22.23 | 459,700 | — | — |
| 2008-04-07 | $22.01 | $22.01 | 591,400 | — | — |
| 2008-04-04 | $21.89 | $21.89 | 1,871,300 | — | — |
| 2008-04-03 | $21.98 | $21.98 | 1,393,800 | — | — |
| 2008-04-02 | $21.57 | $21.57 | 1,909,600 | — | — |
| 2008-04-01 | $20.64 | $20.64 | 3,129,900 | — | — |
| 2008-03-31 | $22.06 | $22.06 | 1,628,500 | — | — |
| 2008-03-28 | $21.92 | $21.92 | 812,400 | — | — |
| 2008-03-27 | $22.51 | $22.51 | 1,772,100 | — | — |
| 2008-03-26 | $23.26 | $23.26 | 884,500 | — | — |
| 2008-03-25 | $24.25 | $24.25 | 670,000 | — | — |
| 2008-03-24 | $24.92 | $24.92 | 1,010,200 | — | — |
| 2008-03-20 | $23.47 | $23.47 | 1,380,200 | — | — |
| 2008-03-19 | $22.98 | $22.98 | 1,266,300 | — | — |
| 2008-03-18 | $23.73 | $23.73 | 1,656,200 | — | — |
| 2008-03-17 | $22.65 | $22.65 | 1,563,400 | — | — |
| 2008-03-14 | $23.71 | $23.71 | 1,089,900 | — | — |
| 2008-03-13 | $24.53 | $24.53 | 689,300 | — | — |
| 2008-03-12 | $24.77 | $24.77 | 767,600 | — | — |
| 2008-03-11 | $24.78 | $24.78 | 1,102,200 | — | — |
| 2008-03-10 | $24.18 | $24.18 | 710,100 | — | — |
| 2008-03-07 | $24.94 | $24.94 | 1,081,700 | — | — |
| 2008-03-06 | $25.73 | $25.73 | 1,216,800 | — | — |
| 2008-03-05 | $26.53 | $26.53 | 692,400 | — | — |
| 2008-03-04 | $25.60 | $25.60 | 657,800 | — | — |
| 2008-03-03 | $25.98 | $25.98 | 651,100 | — | — |
| 2008-02-29 | $25.23 | $25.23 | 644,500 | — | — |
| 2008-02-28 | $26.05 | $26.05 | 495,600 | — | — |
| 2008-02-27 | $26.49 | $26.49 | 1,043,000 | — | — |
| 2008-02-26 | $26.03 | $26.03 | 2,855,000 | — | — |
| 2008-02-25 | $25.12 | $25.12 | 1,750,400 | — | — |
| 2008-02-22 | $24.93 | $24.93 | 1,074,200 | — | — |
| 2008-02-21 | $24.57 | $24.57 | 2,735,400 | — | — |
| 2008-02-20 | $24.95 | $24.95 | 988,200 | — | — |
| 2008-02-19 | $24.52 | $24.52 | 1,516,400 | — | — |
| 2008-02-15 | $23.72 | $23.72 | 1,205,800 | — | — |
| 2008-02-14 | $23.50 | $23.50 | 1,597,400 | — | — |
| 2008-02-13 | $23.18 | $23.18 | 2,862,700 | — | — |
| 2008-02-12 | $21.75 | $21.75 | 3,710,500 | — | — |
| 2008-02-11 | $22.60 | $22.60 | 826,500 | — | — |
| 2008-02-08 | $22.66 | $22.66 | 896,700 | — | — |
| 2008-02-07 | $23.25 | $23.25 | 954,600 | — | — |
| 2008-02-06 | $23.35 | $23.35 | 1,367,000 | — | — |
| 2008-02-05 | $23.57 | $23.57 | 589,500 | — | — |
| 2008-02-04 | $24.27 | $24.27 | 530,000 | — | — |
| 2008-02-01 | $23.61 | $23.61 | 924,200 | — | — |
| 2008-01-31 | $23.80 | $23.80 | 895,000 | — | — |
| 2008-01-30 | $23.09 | $23.09 | 1,148,300 | — | — |
| 2008-01-29 | $23.46 | $23.46 | 975,600 | — | — |
| 2008-01-28 | $23.85 | $23.85 | 614,200 | — | — |
| 2008-01-25 | $23.02 | $23.02 | 612,000 | — | — |
| 2008-01-24 | $22.91 | $22.91 | 1,594,400 | — | — |
| 2008-01-23 | $22.48 | $22.48 | 3,650,100 | — | — |
| 2008-01-22 | $23.27 | $23.27 | 1,871,000 | — | — |
| 2008-01-18 | $24.17 | $24.17 | 1,441,800 | — | — |
| 2008-01-17 | $24.84 | $24.84 | 831,500 | — | — |
| 2008-01-16 | $25.67 | $25.67 | 1,683,100 | — | — |
| 2008-01-15 | $25.11 | $25.11 | 2,197,400 | — | — |
| 2008-01-14 | $25.52 | $25.52 | 1,324,300 | — | — |
| 2008-01-11 | $25.75 | $25.75 | 1,782,900 | — | — |
| 2008-01-10 | $26.73 | $26.73 | 644,500 | — | — |
| 2008-01-09 | $26.99 | $26.99 | 2,036,100 | — | — |
| 2008-01-08 | $26.64 | $26.64 | 3,033,500 | — | — |
| 2008-01-07 | $26.87 | $26.87 | 3,274,300 | — | — |
| 2008-01-04 | $26.62 | $26.62 | 929,400 | — | — |
| 2008-01-03 | $26.89 | $26.89 | 1,140,800 | — | — |
| 2008-01-02 | $26.84 | $26.84 | 1,172,300 | — | — |