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
- 2000-07-11 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 | $14.58 | $37.23 | 624,300 | — | — |
| 2008-12-30 | $14.02 | $35.80 | 501,300 | — | — |
| 2008-12-29 | $13.89 | $35.47 | 474,800 | — | — |
| 2008-12-26 | $14.07 | $35.93 | 316,400 | — | — |
| 2008-12-24 | $13.67 | $34.90 | 279,100 | — | — |
| 2008-12-23 | $13.94 | $35.59 | 723,100 | — | — |
| 2008-12-22 | $13.69 | $34.96 | 1,119,400 | — | — |
| 2008-12-19 | $14.01 | $35.77 | 786,100 | — | — |
| 2008-12-18 | $13.83 | $35.31 | 1,004,300 | — | — |
| 2008-12-17 | $14.27 | $36.44 | 1,216,200 | — | — |
| 2008-12-16 | $15.33 | $39.14 | 1,878,800 | — | — |
| 2008-12-15 | $14.10 | $36.00 | 758,300 | — | — |
| 2008-12-12 | $14.63 | $37.36 | 1,897,300 | — | — |
| 2008-12-11 | $14.87 | $37.97 | 1,422,900 | — | — |
| 2008-12-10 | $15.05 | $38.43 | 1,068,300 | — | — |
| 2008-12-09 | $14.59 | $37.25 | 1,257,500 | — | — |
| 2008-12-08 | $14.88 | $37.99 | 1,076,600 | — | — |
| 2008-12-05 | $13.89 | $35.47 | 1,142,600 | — | — |
| 2008-12-04 | $13.91 | $35.52 | 1,307,100 | — | — |
| 2008-12-03 | $14.11 | $36.03 | 1,302,000 | — | — |
| 2008-12-02 | $13.73 | $35.06 | 1,165,500 | — | — |
| 2008-12-01 | $12.66 | $32.33 | 949,500 | — | — |
| 2008-11-28 | $13.78 | $35.19 | 866,200 | — | — |
| 2008-11-26 | $13.90 | $35.49 | 1,054,300 | — | — |
| 2008-11-25 | $12.47 | $31.84 | 813,300 | — | — |
| 2008-11-24 | $12.41 | $31.69 | 1,804,100 | — | — |
| 2008-11-21 | $11.45 | $29.24 | 1,567,500 | — | — |
| 2008-11-20 | $10.29 | $26.27 | 2,301,200 | — | — |
| 2008-11-19 | $10.20 | $26.04 | 1,136,100 | — | — |
| 2008-11-18 | $11.51 | $29.39 | 1,112,400 | — | — |
| 2008-11-17 | $11.69 | $29.85 | 1,098,400 | — | — |
| 2008-11-14 | $11.95 | $30.51 | 1,248,100 | — | — |
| 2008-11-13 | $12.48 | $31.87 | 2,705,700 | — | — |
| 2008-11-12 | $11.60 | $29.62 | 1,791,900 | — | — |
| 2008-11-11 | $12.68 | $32.38 | 1,491,700 | — | — |
| 2008-11-10 | $13.75 | $35.11 | 852,400 | — | — |
| 2008-11-07 | $14.42 | $36.82 | 2,112,200 | — | — |
| 2008-11-06 | $12.16 | $31.05 | 2,314,700 | — | — |
| 2008-11-05 | $13.26 | $33.86 | 1,177,500 | — | — |
| 2008-11-04 | $14.29 | $36.49 | 1,043,200 | — | — |
| 2008-11-03 | $12.52 | $31.97 | 1,527,500 | — | — |
| 2008-10-31 | $12.27 | $31.33 | 1,466,200 | — | — |
| 2008-10-30 | $12.34 | $31.51 | 1,434,800 | — | — |
| 2008-10-29 | $11.79 | $30.10 | 1,451,800 | — | — |
| 2008-10-28 | $11.69 | $29.85 | 1,274,600 | — | — |
| 2008-10-27 | $9.93 | $25.36 | 2,568,000 | — | — |
| 2008-10-24 | $9.70 | $24.77 | 3,135,700 | — | — |
| 2008-10-23 | $11.31 | $28.88 | 2,457,000 | — | — |
| 2008-10-22 | $11.42 | $29.16 | 2,019,000 | — | — |
| 2008-10-21 | $12.72 | $32.48 | 1,438,300 | — | — |
| 2008-10-20 | $14.02 | $35.80 | 1,287,800 | — | — |
| 2008-10-17 | $13.10 | $33.45 | 1,591,100 | — | — |
| 2008-10-16 | $12.97 | $33.12 | 2,314,500 | — | — |
| 2008-10-15 | $13.22 | $33.76 | 1,456,400 | — | — |
| 2008-10-14 | $15.14 | $38.66 | 3,084,900 | — | — |
| 2008-10-13 | $14.74 | $37.64 | 2,242,200 | — | — |
| 2008-10-10 | $13.50 | $34.47 | 2,970,000 | — | — |
| 2008-10-09 | $12.67 | $32.35 | 2,478,900 | — | — |
| 2008-10-08 | $13.18 | $33.65 | 2,058,100 | — | — |
| 2008-10-07 | $12.71 | $32.45 | 1,202,600 | — | — |
| 2008-10-06 | $14.12 | $36.05 | 3,267,000 | — | — |
| 2008-10-03 | $15.02 | $38.35 | 1,463,300 | — | — |
| 2008-10-02 | $15.29 | $39.04 | 1,627,600 | — | — |
| 2008-10-01 | $16.35 | $41.75 | 1,569,000 | — | — |
| 2008-09-30 | $14.99 | $38.28 | 2,055,300 | — | — |
| 2008-09-29 | $14.60 | $37.28 | 2,830,800 | — | — |
| 2008-09-26 | $16.82 | $42.95 | 1,076,200 | — | — |
| 2008-09-25 | $16.84 | $43.00 | 1,303,400 | — | — |
| 2008-09-24 | $16.03 | $40.93 | 1,164,900 | — | — |
| 2008-09-23 | $15.51 | $39.60 | 1,809,700 | — | — |
| 2008-09-22 | $15.44 | $39.42 | 734,000 | — | — |
| 2008-09-19 | $16.15 | $41.24 | 4,251,300 | — | — |
| 2008-09-18 | $14.92 | $38.10 | 2,767,000 | — | — |
| 2008-09-17 | $13.44 | $34.32 | 4,096,500 | — | — |
| 2008-09-16 | $14.34 | $36.62 | 2,917,800 | — | — |
| 2008-09-15 | $13.93 | $35.57 | 2,035,500 | — | — |
| 2008-09-12 | $15.28 | $39.02 | 1,958,000 | — | — |
| 2008-09-11 | $14.85 | $37.92 | 2,049,100 | — | — |
| 2008-09-10 | $15.45 | $39.45 | 1,239,900 | — | — |
| 2008-09-09 | $15.40 | $39.32 | 1,041,600 | — | — |
| 2008-09-08 | $16.19 | $41.34 | 1,620,200 | — | — |
| 2008-09-05 | $15.78 | $40.29 | 1,056,900 | — | — |
| 2008-09-04 | $15.42 | $39.37 | 1,537,900 | — | — |
| 2008-09-03 | $16.47 | $42.05 | 900,600 | — | — |
| 2008-09-02 | $16.65 | $42.51 | 1,041,200 | — | — |
| 2008-08-29 | $16.55 | $42.26 | 587,900 | — | — |
| 2008-08-28 | $16.86 | $43.05 | 950,600 | — | — |
| 2008-08-27 | $16.35 | $41.75 | 1,246,400 | — | — |
| 2008-08-26 | $16.39 | $41.85 | 848,400 | — | — |
| 2008-08-25 | $16.83 | $42.97 | 590,100 | — | — |
| 2008-08-22 | $17.20 | $43.92 | 1,012,900 | — | — |
| 2008-08-21 | $16.95 | $43.28 | 982,600 | — | — |
| 2008-08-20 | $17.24 | $44.02 | 1,138,800 | — | — |
| 2008-08-19 | $17.38 | $44.38 | 1,136,800 | — | — |
| 2008-08-18 | $17.68 | $45.14 | 881,600 | — | — |
| 2008-08-15 | $17.73 | $45.27 | 646,600 | — | — |
| 2008-08-14 | $17.47 | $44.61 | 494,500 | — | — |
| 2008-08-13 | $17.56 | $44.84 | 573,500 | — | — |
| 2008-08-12 | $17.70 | $45.19 | 1,080,200 | — | — |
| 2008-08-11 | $17.71 | $45.22 | 1,730,500 | — | — |
| 2008-08-08 | $16.98 | $43.36 | 1,436,100 | — | — |
| 2008-08-07 | $17.39 | $44.40 | 1,269,500 | — | — |
| 2008-08-06 | $17.59 | $44.91 | 1,235,700 | — | — |
| 2008-08-05 | $17.73 | $45.27 | 2,750,700 | — | — |
| 2008-08-04 | $17.98 | $45.91 | 2,169,800 | — | — |
| 2008-08-01 | $18.50 | $47.24 | 1,738,100 | — | — |
| 2008-07-31 | $19.30 | $49.28 | 4,556,200 | — | — |
| 2008-07-30 | $19.49 | $49.77 | 8,014,400 | — | — |
| 2008-07-29 | $16.51 | $42.16 | 1,465,500 | — | — |
| 2008-07-28 | $15.60 | $39.83 | 1,033,900 | — | — |
| 2008-07-25 | $16.03 | $40.93 | 1,343,900 | — | — |
| 2008-07-24 | $15.40 | $39.32 | 2,293,600 | — | — |
| 2008-07-23 | $16.37 | $41.80 | 1,606,200 | — | — |
| 2008-07-22 | $16.15 | $41.24 | 1,362,500 | — | — |
| 2008-07-21 | $16.02 | $40.91 | 1,279,700 | — | — |
| 2008-07-18 | $15.83 | $40.42 | 1,993,900 | — | — |
| 2008-07-17 | $15.45 | $39.45 | 1,277,400 | — | — |
| 2008-07-16 | $15.24 | $38.91 | 2,834,100 | — | — |
| 2008-07-15 | $14.59 | $37.25 | 1,508,400 | — | — |
| 2008-07-14 | $14.56 | $37.18 | 1,989,000 | — | — |
| 2008-07-11 | $14.51 | $37.05 | 2,678,300 | — | — |
| 2008-07-10 | $15.09 | $38.53 | 1,535,400 | — | — |
| 2008-07-09 | $15.17 | $38.73 | 1,010,900 | — | — |
| 2008-07-08 | $15.68 | $40.04 | 721,600 | — | — |
| 2008-07-07 | $15.31 | $39.09 | 1,533,800 | — | — |
| 2008-07-03 | $15.38 | $39.27 | 2,157,500 | — | — |
| 2008-07-02 | $14.38 | $36.72 | 2,016,600 | — | — |
| 2008-07-01 | $14.49 | $37.00 | 2,873,600 | — | — |
| 2008-06-30 | $14.55 | $37.15 | 2,124,100 | — | — |
| 2008-06-27 | $14.95 | $38.17 | 2,121,700 | — | — |
| 2008-06-26 | $15.46 | $39.48 | 1,254,600 | — | — |
| 2008-06-25 | $16.22 | $41.42 | 1,039,600 | — | — |
| 2008-06-24 | $16.05 | $40.98 | 1,083,600 | — | — |
| 2008-06-23 | $15.99 | $40.83 | 2,137,500 | — | — |
| 2008-06-20 | $16.41 | $41.90 | 1,588,700 | — | — |
| 2008-06-19 | $17.07 | $43.59 | 1,225,300 | — | — |
| 2008-06-18 | $17.35 | $44.30 | 1,094,300 | — | — |
| 2008-06-17 | $17.51 | $44.71 | 1,411,300 | — | — |
| 2008-06-16 | $17.21 | $43.94 | 936,800 | — | — |
| 2008-06-13 | $17.41 | $44.45 | 1,005,200 | — | — |
| 2008-06-12 | $16.98 | $43.36 | 3,707,900 | — | — |
| 2008-06-11 | $17.00 | $43.41 | 2,350,600 | — | — |
| 2008-06-10 | $17.29 | $44.15 | 2,550,800 | — | — |
| 2008-06-09 | $17.53 | $44.76 | 3,876,400 | — | — |
| 2008-06-06 | $18.40 | $46.98 | 2,024,500 | — | — |
| 2008-06-05 | $19.15 | $48.90 | 1,276,500 | — | — |
| 2008-06-04 | $19.00 | $48.51 | 1,273,300 | — | — |
| 2008-06-03 | $18.98 | $48.46 | 1,612,300 | — | — |
| 2008-06-02 | $19.48 | $49.74 | 983,600 | — | — |
| 2008-05-30 | $19.41 | $49.56 | 984,600 | — | — |
| 2008-05-29 | $19.33 | $49.36 | 752,900 | — | — |
| 2008-05-28 | $19.30 | $49.28 | 1,114,400 | — | — |
| 2008-05-27 | $19.23 | $49.10 | 2,246,900 | — | — |
| 2008-05-23 | $19.62 | $50.10 | 1,378,300 | — | — |
| 2008-05-22 | $19.65 | $50.17 | 1,957,000 | — | — |
| 2008-05-21 | $18.99 | $48.49 | 3,075,000 | — | — |
| 2008-05-20 | $19.05 | $48.64 | 4,677,200 | — | — |
| 2008-05-19 | $19.17 | $48.95 | 2,785,000 | — | — |
| 2008-05-16 | $19.52 | $48.38 | 2,789,500 | — | — |
| 2008-05-15 | $19.66 | $48.73 | 4,580,900 | — | — |
| 2008-05-14 | $18.78 | $46.55 | 4,992,400 | — | — |
| 2008-05-13 | $18.32 | $45.40 | 1,741,300 | — | — |
| 2008-05-12 | $17.99 | $44.59 | 3,054,300 | — | — |
| 2008-05-09 | $17.85 | $44.24 | 4,524,900 | — | — |
| 2008-05-08 | $18.14 | $44.96 | 9,629,900 | — | — |
| 2008-05-07 | $20.56 | $50.96 | 3,662,700 | — | — |
| 2008-05-06 | $20.23 | $50.14 | 2,134,800 | — | — |
| 2008-05-05 | $20.37 | $50.49 | 1,267,300 | — | — |
| 2008-05-02 | $20.25 | $50.19 | 1,183,200 | — | — |
| 2008-05-01 | $20.18 | $50.01 | 2,377,200 | — | — |
| 2008-04-30 | $20.15 | $49.94 | 2,236,000 | — | — |
| 2008-04-29 | $19.72 | $48.87 | 1,668,500 | — | — |
| 2008-04-28 | $20.32 | $50.36 | 1,341,000 | — | — |
| 2008-04-25 | $19.97 | $49.49 | 2,706,000 | — | — |
| 2008-04-24 | $19.17 | $47.51 | 2,744,700 | — | — |
| 2008-04-23 | $19.81 | $49.10 | 1,581,800 | — | — |
| 2008-04-22 | $19.50 | $48.33 | 1,711,600 | — | — |
| 2008-04-21 | $20.18 | $50.01 | 2,219,800 | — | — |
| 2008-04-18 | $20.15 | $49.94 | 4,020,000 | — | — |
| 2008-04-17 | $18.89 | $46.82 | 3,040,400 | — | — |
| 2008-04-16 | $19.27 | $47.76 | 2,783,800 | — | — |
| 2008-04-15 | $19.63 | $48.65 | 2,104,400 | — | — |
| 2008-04-14 | $19.65 | $48.70 | 3,302,600 | — | — |
| 2008-04-11 | $20.63 | $51.13 | 1,200,200 | — | — |
| 2008-04-10 | $21.77 | $53.96 | 1,309,300 | — | — |
| 2008-04-09 | $22.79 | $56.48 | 753,100 | — | — |
| 2008-04-08 | $23.10 | $57.25 | 1,131,800 | — | — |
| 2008-04-07 | $22.87 | $56.68 | 1,127,800 | — | — |
| 2008-04-04 | $22.78 | $56.46 | 1,206,700 | — | — |
| 2008-04-03 | $22.62 | $56.06 | 2,018,300 | — | — |
| 2008-04-02 | $23.00 | $57.00 | 1,227,300 | — | — |
| 2008-04-01 | $22.50 | $55.76 | 1,547,800 | — | — |
| 2008-03-31 | $20.89 | $51.77 | 2,138,000 | — | — |
| 2008-03-28 | $21.65 | $53.66 | 1,235,600 | — | — |
| 2008-03-27 | $22.97 | $56.93 | 1,214,200 | — | — |
| 2008-03-26 | $22.08 | $54.72 | 833,900 | — | — |
| 2008-03-25 | $22.62 | $56.06 | 1,228,700 | — | — |
| 2008-03-24 | $22.29 | $55.24 | 1,397,900 | — | — |
| 2008-03-20 | $22.78 | $56.46 | 1,694,800 | — | — |
| 2008-03-19 | $22.51 | $55.79 | 967,500 | — | — |
| 2008-03-18 | $23.43 | $58.07 | 1,646,800 | — | — |
| 2008-03-17 | $21.87 | $54.20 | 2,412,900 | — | — |
| 2008-03-14 | $23.08 | $57.20 | 2,443,300 | — | — |
| 2008-03-13 | $24.40 | $60.47 | 1,826,800 | — | — |
| 2008-03-12 | $24.32 | $60.28 | 2,005,800 | — | — |
| 2008-03-11 | $25.25 | $62.58 | 2,557,200 | — | — |
| 2008-03-10 | $22.39 | $55.49 | 1,132,200 | — | — |
| 2008-03-07 | $23.01 | $57.03 | 2,335,600 | — | — |
| 2008-03-06 | $23.09 | $57.23 | 2,212,300 | — | — |
| 2008-03-05 | $24.89 | $61.69 | 1,047,700 | — | — |
| 2008-03-04 | $24.97 | $61.89 | 957,700 | — | — |
| 2008-03-03 | $25.31 | $62.73 | 1,488,100 | — | — |
| 2008-02-29 | $25.23 | $62.53 | 1,152,700 | — | — |
| 2008-02-28 | $26.12 | $64.74 | 2,433,400 | — | — |
| 2008-02-27 | $26.83 | $66.50 | 3,289,600 | — | — |
| 2008-02-26 | $26.91 | $66.69 | 3,775,100 | — | — |
| 2008-02-25 | $24.81 | $61.49 | 969,500 | — | — |
| 2008-02-22 | $24.62 | $61.02 | 825,900 | — | — |
| 2008-02-21 | $24.26 | $60.13 | 3,355,600 | — | — |
| 2008-02-20 | $23.95 | $59.36 | 1,042,400 | — | — |
| 2008-02-19 | $23.63 | $58.57 | 1,045,100 | — | — |
| 2008-02-15 | $23.97 | $59.41 | 749,100 | — | — |
| 2008-02-14 | $23.82 | $59.04 | 1,155,400 | — | — |
| 2008-02-13 | $24.51 | $60.75 | 1,085,100 | — | — |
| 2008-02-12 | $23.77 | $58.91 | 2,651,600 | — | — |
| 2008-02-11 | $21.66 | $53.68 | 1,324,100 | — | — |
| 2008-02-08 | $21.32 | $52.84 | 778,200 | — | — |
| 2008-02-07 | $21.47 | $53.21 | 1,258,400 | — | — |
| 2008-02-06 | $21.31 | $52.82 | 1,466,200 | — | — |
| 2008-02-05 | $21.53 | $53.36 | 819,600 | — | — |
| 2008-02-04 | $23.06 | $57.15 | 917,400 | — | — |
| 2008-02-01 | $23.35 | $57.87 | 1,907,000 | — | — |
| 2008-01-31 | $22.66 | $56.16 | 1,815,400 | — | — |
| 2008-01-30 | $22.40 | $55.52 | 3,351,900 | — | — |
| 2008-01-29 | $22.61 | $56.04 | 2,408,200 | — | — |
| 2008-01-28 | $22.27 | $55.19 | 2,783,600 | — | — |
| 2008-01-25 | $22.77 | $56.43 | 1,701,300 | — | — |
| 2008-01-24 | $24.49 | $60.70 | 2,656,700 | — | — |
| 2008-01-23 | $22.16 | $54.92 | 2,840,200 | — | — |
| 2008-01-22 | $22.92 | $56.81 | 1,659,100 | — | — |
| 2008-01-18 | $24.52 | $60.77 | 1,261,000 | — | — |
| 2008-01-17 | $23.47 | $58.17 | 2,971,500 | — | — |
| 2008-01-16 | $24.15 | $59.85 | 2,189,100 | — | — |
| 2008-01-15 | $24.16 | $59.88 | 986,600 | — | — |
| 2008-01-14 | $25.01 | $61.99 | 1,047,100 | — | — |
| 2008-01-11 | $24.52 | $60.77 | 682,100 | — | — |
| 2008-01-10 | $25.00 | $61.96 | 1,537,900 | — | — |
| 2008-01-09 | $24.78 | $61.42 | 1,377,800 | — | — |
| 2008-01-08 | $24.95 | $61.84 | 1,191,700 | — | — |
| 2008-01-07 | $25.66 | $63.60 | 2,042,700 | — | — |
| 2008-01-04 | $26.10 | $64.69 | 941,200 | — | — |
| 2008-01-03 | $27.28 | $67.61 | 1,396,000 | — | — |
| 2008-01-02 | $27.47 | $68.08 | 838,100 | — | — |