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
- 2007-06-14 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 | $16.21 | $16.59 | 1,792,300 | — | — |
| 2008-12-30 | $15.97 | $16.35 | 2,236,000 | — | — |
| 2008-12-29 | $15.17 | $15.53 | 2,064,900 | — | — |
| 2008-12-26 | $15.23 | $15.59 | 1,508,100 | — | — |
| 2008-12-24 | $15.25 | $15.61 | 936,000 | — | — |
| 2008-12-23 | $15.23 | $15.59 | 2,473,800 | — | — |
| 2008-12-22 | $15.45 | $15.82 | 3,404,900 | — | — |
| 2008-12-19 | $15.72 | $16.09 | 6,061,100 | — | — |
| 2008-12-18 | $16.45 | $16.84 | 3,405,700 | — | — |
| 2008-12-17 | $16.61 | $17.00 | 3,297,100 | — | — |
| 2008-12-16 | $16.63 | $17.02 | 3,620,500 | — | — |
| 2008-12-15 | $15.52 | $15.89 | 3,289,700 | — | — |
| 2008-12-12 | $16.06 | $16.44 | 4,044,700 | — | — |
| 2008-12-11 | $15.88 | $16.26 | 3,095,500 | — | — |
| 2008-12-10 | $16.88 | $17.28 | 2,899,500 | — | — |
| 2008-12-09 | $16.96 | $17.36 | 3,092,100 | — | — |
| 2008-12-08 | $17.66 | $18.08 | 2,990,700 | — | — |
| 2008-12-05 | $17.27 | $17.68 | 3,422,000 | — | — |
| 2008-12-04 | $16.10 | $16.48 | 3,730,500 | — | — |
| 2008-12-03 | $16.93 | $17.33 | 4,207,100 | — | — |
| 2008-12-02 | $15.41 | $15.78 | 3,111,200 | — | — |
| 2008-12-01 | $15.18 | $15.54 | 3,720,100 | — | — |
| 2008-11-28 | $16.48 | $16.87 | 1,354,300 | — | — |
| 2008-11-26 | $15.94 | $16.32 | 2,059,500 | — | — |
| 2008-11-25 | $15.30 | $15.66 | 4,019,100 | — | — |
| 2008-11-24 | $15.00 | $15.36 | 5,103,900 | — | — |
| 2008-11-21 | $14.60 | $14.95 | 7,485,600 | — | — |
| 2008-11-20 | $12.97 | $13.28 | 4,790,900 | — | — |
| 2008-11-19 | $14.02 | $14.35 | 5,809,100 | — | — |
| 2008-11-18 | $14.56 | $14.91 | 5,152,500 | — | — |
| 2008-11-17 | $14.11 | $14.44 | 7,267,600 | — | — |
| 2008-11-14 | $14.50 | $14.84 | 6,443,100 | — | — |
| 2008-11-13 | $14.86 | $15.21 | 7,397,300 | — | — |
| 2008-11-12 | $13.10 | $13.41 | 5,961,500 | — | — |
| 2008-11-11 | $14.13 | $14.46 | 4,972,000 | — | — |
| 2008-11-10 | $16.00 | $16.38 | 4,366,400 | — | — |
| 2008-11-07 | $17.68 | $18.10 | 3,624,400 | — | — |
| 2008-11-06 | $16.78 | $17.18 | 8,602,400 | — | — |
| 2008-11-05 | $19.01 | $19.46 | 2,247,400 | — | — |
| 2008-11-04 | $20.32 | $20.80 | 2,521,200 | — | — |
| 2008-11-03 | $19.89 | $20.36 | 2,869,700 | — | — |
| 2008-10-31 | $19.44 | $19.90 | 3,886,600 | — | — |
| 2008-10-30 | $18.61 | $19.05 | 4,280,400 | — | — |
| 2008-10-29 | $17.76 | $18.18 | 6,447,100 | — | — |
| 2008-10-28 | $18.64 | $19.08 | 5,195,400 | — | — |
| 2008-10-27 | $16.88 | $17.28 | 4,867,200 | — | — |
| 2008-10-24 | $17.69 | $18.11 | 4,500,600 | — | — |
| 2008-10-23 | $19.40 | $19.86 | 5,647,900 | — | — |
| 2008-10-22 | $19.95 | $20.42 | 4,336,400 | — | — |
| 2008-10-21 | $20.56 | $21.05 | 3,505,300 | — | — |
| 2008-10-20 | $20.96 | $21.46 | 4,008,800 | — | — |
| 2008-10-17 | $20.14 | $20.62 | 4,468,300 | — | — |
| 2008-10-16 | $20.80 | $21.29 | 5,481,700 | — | — |
| 2008-10-15 | $20.60 | $21.09 | 5,065,100 | — | — |
| 2008-10-14 | $22.52 | $23.05 | 3,604,200 | — | — |
| 2008-10-13 | $22.32 | $22.85 | 3,204,600 | — | — |
| 2008-10-10 | $20.37 | $20.85 | 5,572,100 | — | — |
| 2008-10-09 | $20.99 | $21.49 | 4,415,100 | — | — |
| 2008-10-08 | $22.15 | $22.51 | 4,247,100 | — | — |
| 2008-10-07 | $23.11 | $23.49 | 3,942,500 | — | — |
| 2008-10-06 | $25.12 | $25.53 | 5,994,800 | — | — |
| 2008-10-03 | $25.65 | $26.07 | 2,965,500 | — | — |
| 2008-10-02 | $25.76 | $26.18 | 5,089,500 | — | — |
| 2008-10-01 | $27.61 | $28.06 | 4,541,700 | — | — |
| 2008-09-30 | $27.66 | $28.11 | 7,946,200 | — | — |
| 2008-09-29 | $25.00 | $25.41 | 5,685,800 | — | — |
| 2008-09-26 | $27.39 | $27.84 | 3,698,700 | — | — |
| 2008-09-25 | $28.35 | $28.81 | 2,681,800 | — | — |
| 2008-09-24 | $28.25 | $28.71 | 3,246,100 | — | — |
| 2008-09-23 | $28.36 | $28.82 | 4,063,300 | — | — |
| 2008-09-22 | $29.15 | $29.63 | 4,194,700 | — | — |
| 2008-09-19 | $30.15 | $30.64 | 5,550,800 | — | — |
| 2008-09-18 | $26.90 | $27.34 | 5,172,300 | — | — |
| 2008-09-17 | $26.90 | $27.34 | 4,252,900 | — | — |
| 2008-09-16 | $28.04 | $28.50 | 6,367,400 | — | — |
| 2008-09-15 | $28.33 | $28.79 | 5,182,500 | — | — |
| 2008-09-12 | $29.89 | $30.38 | 2,582,300 | — | — |
| 2008-09-11 | $30.07 | $30.56 | 3,057,200 | — | — |
| 2008-09-10 | $30.17 | $30.66 | 2,740,900 | — | — |
| 2008-09-09 | $30.13 | $30.62 | 3,570,200 | — | — |
| 2008-09-08 | $30.39 | $30.89 | 5,340,200 | — | — |
| 2008-09-05 | $30.50 | $31.00 | 4,961,700 | — | — |
| 2008-09-04 | $30.55 | $31.05 | 5,903,700 | — | — |
| 2008-09-03 | $31.79 | $32.31 | 4,792,100 | — | — |
| 2008-09-02 | $32.84 | $33.38 | 2,855,600 | — | — |
| 2008-08-29 | $32.91 | $33.45 | 2,425,700 | — | — |
| 2008-08-28 | $32.90 | $33.44 | 2,210,900 | — | — |
| 2008-08-27 | $32.07 | $32.59 | 4,511,600 | — | — |
| 2008-08-26 | $32.00 | $32.52 | 2,382,300 | — | — |
| 2008-08-25 | $32.10 | $32.62 | 2,759,400 | — | — |
| 2008-08-22 | $32.90 | $33.44 | 4,542,200 | — | — |
| 2008-08-21 | $33.19 | $33.73 | 2,294,200 | — | — |
| 2008-08-20 | $33.44 | $33.99 | 1,761,100 | — | — |
| 2008-08-19 | $34.35 | $34.91 | 1,628,500 | — | — |
| 2008-08-18 | $34.47 | $35.03 | 1,760,000 | — | — |
| 2008-08-15 | $34.38 | $34.94 | 2,207,800 | — | — |
| 2008-08-14 | $34.64 | $35.20 | 1,835,100 | — | — |
| 2008-08-13 | $34.25 | $34.81 | 1,923,400 | — | — |
| 2008-08-12 | $34.68 | $35.25 | 1,810,500 | — | — |
| 2008-08-11 | $34.73 | $35.30 | 1,487,600 | — | — |
| 2008-08-08 | $34.30 | $34.86 | 2,917,700 | — | — |
| 2008-08-07 | $33.43 | $33.98 | 4,037,400 | — | — |
| 2008-08-06 | $33.80 | $34.35 | 3,030,100 | — | — |
| 2008-08-05 | $33.15 | $33.69 | 3,539,600 | — | — |
| 2008-08-04 | $32.47 | $33.00 | 2,718,700 | — | — |
| 2008-08-01 | $32.74 | $33.27 | 3,034,500 | — | — |
| 2008-07-31 | $33.14 | $33.68 | 3,758,600 | — | — |
| 2008-07-30 | $33.74 | $34.29 | 6,792,700 | — | — |
| 2008-07-29 | $35.57 | $36.15 | 3,995,400 | — | — |
| 2008-07-28 | $35.51 | $36.09 | 1,926,700 | — | — |
| 2008-07-25 | $36.38 | $36.97 | 1,244,400 | — | — |
| 2008-07-24 | $36.25 | $36.84 | 1,405,500 | — | — |
| 2008-07-23 | $37.40 | $38.01 | 1,787,900 | — | — |
| 2008-07-22 | $36.91 | $37.51 | 1,432,700 | — | — |
| 2008-07-21 | $36.07 | $36.66 | 1,722,300 | — | — |
| 2008-07-18 | $36.38 | $36.97 | 3,067,700 | — | — |
| 2008-07-17 | $36.92 | $37.52 | 2,765,900 | — | — |
| 2008-07-16 | $35.21 | $35.78 | 1,772,900 | — | — |
| 2008-07-15 | $34.74 | $35.31 | 2,600,900 | — | — |
| 2008-07-14 | $34.51 | $35.07 | 2,570,000 | — | — |
| 2008-07-11 | $34.91 | $35.48 | 2,947,700 | — | — |
| 2008-07-10 | $35.35 | $35.78 | 1,845,900 | — | — |
| 2008-07-09 | $34.93 | $35.36 | 2,042,100 | — | — |
| 2008-07-08 | $35.18 | $35.61 | 3,519,500 | — | — |
| 2008-07-07 | $35.11 | $35.54 | 1,904,100 | — | — |
| 2008-07-03 | $35.14 | $35.57 | 1,659,700 | — | — |
| 2008-07-02 | $35.39 | $35.82 | 2,400,700 | — | — |
| 2008-07-01 | $35.45 | $35.89 | 3,933,800 | — | — |
| 2008-06-30 | $35.82 | $36.26 | 2,223,200 | — | — |
| 2008-06-27 | $36.03 | $36.47 | 4,359,000 | — | — |
| 2008-06-26 | $35.60 | $36.04 | 3,937,500 | — | — |
| 2008-06-25 | $36.74 | $37.19 | 2,488,300 | — | — |
| 2008-06-24 | $37.01 | $37.46 | 3,006,800 | — | — |
| 2008-06-23 | $36.25 | $36.70 | 5,424,400 | — | — |
| 2008-06-20 | $36.81 | $37.26 | 3,180,400 | — | — |
| 2008-06-19 | $37.64 | $38.10 | 2,965,500 | — | — |
| 2008-06-18 | $37.20 | $37.66 | 2,340,500 | — | — |
| 2008-06-17 | $38.32 | $38.79 | 1,320,400 | — | — |
| 2008-06-16 | $39.10 | $39.58 | 2,039,600 | — | — |
| 2008-06-13 | $38.55 | $39.02 | 2,243,000 | — | — |
| 2008-06-12 | $38.01 | $38.48 | 2,340,400 | — | — |
| 2008-06-11 | $37.44 | $37.90 | 2,354,400 | — | — |
| 2008-06-10 | $38.30 | $38.77 | 2,661,100 | — | — |
| 2008-06-09 | $38.79 | $39.27 | 2,009,600 | — | — |
| 2008-06-06 | $38.29 | $38.76 | 2,118,000 | — | — |
| 2008-06-05 | $38.99 | $39.47 | 3,223,200 | — | — |
| 2008-06-04 | $38.93 | $39.41 | 2,355,700 | — | — |
| 2008-06-03 | $39.05 | $39.53 | 1,490,000 | — | — |
| 2008-06-02 | $39.81 | $40.30 | 1,445,500 | — | — |
| 2008-05-30 | $40.12 | $40.61 | 2,392,800 | — | — |
| 2008-05-29 | $39.49 | $39.98 | 1,320,800 | — | — |
| 2008-05-28 | $39.38 | $39.86 | 1,570,500 | — | — |
| 2008-05-27 | $39.15 | $39.63 | 2,017,800 | — | — |
| 2008-05-23 | $38.13 | $38.60 | 1,216,300 | — | — |
| 2008-05-22 | $37.79 | $38.25 | 1,223,900 | — | — |
| 2008-05-21 | $38.03 | $38.50 | 1,612,500 | — | — |
| 2008-05-20 | $38.38 | $38.85 | 1,482,900 | — | — |
| 2008-05-19 | $39.06 | $39.54 | 1,790,400 | — | — |
| 2008-05-16 | $39.17 | $39.65 | 2,816,300 | — | — |
| 2008-05-15 | $37.42 | $37.88 | 2,413,900 | — | — |
| 2008-05-14 | $37.74 | $38.20 | 2,152,300 | — | — |
| 2008-05-13 | $38.09 | $38.56 | 1,542,900 | — | — |
| 2008-05-12 | $38.33 | $38.80 | 1,838,700 | — | — |
| 2008-05-09 | $38.15 | $38.62 | 2,269,800 | — | — |
| 2008-05-08 | $38.24 | $38.71 | 2,687,800 | — | — |
| 2008-05-07 | $37.90 | $38.37 | 3,136,700 | — | — |
| 2008-05-06 | $38.59 | $39.06 | 2,095,300 | — | — |
| 2008-05-05 | $39.19 | $39.67 | 2,176,400 | — | — |
| 2008-05-02 | $39.81 | $40.30 | 2,481,400 | — | — |
| 2008-05-01 | $39.95 | $40.44 | 6,447,900 | — | — |
| 2008-04-30 | $37.41 | $37.87 | 2,006,000 | — | — |
| 2008-04-29 | $37.63 | $38.09 | 1,477,600 | — | — |
| 2008-04-28 | $37.18 | $37.64 | 1,507,900 | — | — |
| 2008-04-25 | $37.61 | $38.07 | 1,341,500 | — | — |
| 2008-04-24 | $37.19 | $37.65 | 2,097,900 | — | — |
| 2008-04-23 | $36.07 | $36.51 | 1,809,300 | — | — |
| 2008-04-22 | $35.50 | $35.94 | 1,512,800 | — | — |
| 2008-04-21 | $36.38 | $36.83 | 1,596,900 | — | — |
| 2008-04-18 | $36.87 | $37.32 | 2,268,200 | — | — |
| 2008-04-17 | $35.38 | $35.81 | 1,628,100 | — | — |
| 2008-04-16 | $34.92 | $35.35 | 1,725,400 | — | — |
| 2008-04-15 | $34.04 | $34.46 | 1,462,700 | — | — |
| 2008-04-14 | $34.43 | $34.85 | 1,152,500 | — | — |
| 2008-04-11 | $34.14 | $34.56 | 1,782,200 | — | — |
| 2008-04-10 | $34.74 | $35.17 | 1,306,600 | — | — |
| 2008-04-09 | $34.93 | $35.22 | 1,139,800 | — | — |
| 2008-04-08 | $35.03 | $35.32 | 1,572,800 | — | — |
| 2008-04-07 | $35.80 | $36.09 | 1,345,000 | — | — |
| 2008-04-04 | $35.84 | $36.13 | 2,005,800 | — | — |
| 2008-04-03 | $34.97 | $35.26 | 1,544,300 | — | — |
| 2008-04-02 | $35.00 | $35.29 | 2,863,100 | — | — |
| 2008-04-01 | $34.48 | $34.76 | 2,809,000 | — | — |
| 2008-03-31 | $34.32 | $34.60 | 2,577,900 | — | — |
| 2008-03-28 | $33.83 | $34.11 | 1,784,700 | — | — |
| 2008-03-27 | $33.47 | $33.75 | 1,494,100 | — | — |
| 2008-03-26 | $34.04 | $34.32 | 1,674,200 | — | — |
| 2008-03-25 | $33.61 | $33.89 | 1,796,100 | — | — |
| 2008-03-24 | $33.80 | $34.08 | 2,155,400 | — | — |
| 2008-03-20 | $32.86 | $33.13 | 2,985,200 | — | — |
| 2008-03-19 | $32.01 | $32.27 | 2,248,400 | — | — |
| 2008-03-18 | $32.14 | $32.40 | 2,940,400 | — | — |
| 2008-03-17 | $31.18 | $31.44 | 3,101,300 | — | — |
| 2008-03-14 | $31.73 | $31.99 | 2,963,000 | — | — |
| 2008-03-13 | $32.08 | $32.34 | 4,834,600 | — | — |
| 2008-03-12 | $32.23 | $32.50 | 1,558,500 | — | — |
| 2008-03-11 | $32.18 | $32.44 | 4,313,300 | — | — |
| 2008-03-10 | $31.43 | $31.69 | 2,281,600 | — | — |
| 2008-03-07 | $32.43 | $32.70 | 1,789,200 | — | — |
| 2008-03-06 | $32.47 | $32.74 | 1,833,000 | — | — |
| 2008-03-05 | $32.69 | $32.96 | 1,643,200 | — | — |
| 2008-03-04 | $32.91 | $33.18 | 1,752,000 | — | — |
| 2008-03-03 | $32.95 | $33.22 | 1,344,400 | — | — |
| 2008-02-29 | $32.90 | $33.17 | 2,500,600 | — | — |
| 2008-02-28 | $33.49 | $33.77 | 2,025,000 | — | — |
| 2008-02-27 | $34.44 | $34.72 | 2,229,100 | — | — |
| 2008-02-26 | $34.67 | $34.96 | 2,177,300 | — | — |
| 2008-02-25 | $34.68 | $34.97 | 1,586,000 | — | — |
| 2008-02-22 | $34.53 | $34.81 | 1,627,800 | — | — |
| 2008-02-21 | $34.16 | $34.44 | 1,365,400 | — | — |
| 2008-02-20 | $35.00 | $35.29 | 1,610,200 | — | — |
| 2008-02-19 | $35.18 | $35.47 | 1,251,500 | — | — |
| 2008-02-15 | $35.08 | $35.37 | 2,088,800 | — | — |
| 2008-02-14 | $35.20 | $35.49 | 1,804,800 | — | — |
| 2008-02-13 | $35.85 | $36.14 | 1,204,700 | — | — |
| 2008-02-12 | $35.20 | $35.49 | 1,213,900 | — | — |
| 2008-02-11 | $35.12 | $35.41 | 1,453,500 | — | — |
| 2008-02-08 | $34.60 | $34.88 | 1,197,400 | — | — |
| 2008-02-07 | $35.12 | $35.41 | 2,394,000 | — | — |
| 2008-02-06 | $34.75 | $35.04 | 5,884,400 | — | — |
| 2008-02-05 | $32.61 | $32.88 | 1,914,100 | — | — |
| 2008-02-04 | $33.84 | $34.12 | 1,776,900 | — | — |
| 2008-02-01 | $33.89 | $34.17 | 1,808,300 | — | — |
| 2008-01-31 | $33.74 | $34.02 | 2,408,600 | — | — |
| 2008-01-30 | $33.41 | $33.68 | 2,217,500 | — | — |
| 2008-01-29 | $32.81 | $33.08 | 1,490,200 | — | — |
| 2008-01-28 | $33.36 | $33.63 | 1,524,900 | — | — |
| 2008-01-25 | $33.23 | $33.50 | 3,069,100 | — | — |
| 2008-01-24 | $32.61 | $32.88 | 3,579,500 | — | — |
| 2008-01-23 | $31.41 | $31.67 | 4,391,800 | — | — |
| 2008-01-22 | $31.74 | $32.00 | 2,592,200 | — | — |
| 2008-01-18 | $32.26 | $32.53 | 3,082,000 | — | — |
| 2008-01-17 | $32.71 | $32.98 | 2,393,200 | — | — |
| 2008-01-16 | $33.71 | $33.99 | 2,136,800 | — | — |
| 2008-01-15 | $33.17 | $33.44 | 1,946,800 | — | — |
| 2008-01-14 | $34.32 | $34.60 | 1,323,600 | — | — |
| 2008-01-11 | $33.42 | $33.69 | 1,583,800 | — | — |
| 2008-01-10 | $33.82 | $34.10 | 2,806,200 | — | — |
| 2008-01-09 | $33.37 | $33.50 | 2,242,300 | — | — |
| 2008-01-08 | $32.92 | $33.05 | 2,672,500 | — | — |
| 2008-01-07 | $34.26 | $34.40 | 2,236,400 | — | — |
| 2008-01-04 | $35.52 | $35.66 | 2,505,700 | — | — |
| 2008-01-03 | $36.68 | $36.83 | 1,974,000 | — | — |
| 2008-01-02 | $36.77 | $36.92 | 2,516,600 | — | — |