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
- 2000-05-16 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 | $14.30 | $14.30 | 1,302,900 | — | — |
| 2008-12-30 | $14.05 | $14.05 | 2,123,600 | — | — |
| 2008-12-29 | $13.73 | $13.73 | 2,092,200 | — | — |
| 2008-12-26 | $13.08 | $13.08 | 678,200 | — | — |
| 2008-12-24 | $12.83 | $12.83 | 548,600 | — | — |
| 2008-12-23 | $12.68 | $12.68 | 1,968,900 | — | — |
| 2008-12-22 | $12.12 | $12.12 | 2,023,300 | — | — |
| 2008-12-19 | $12.57 | $12.57 | 2,587,500 | — | — |
| 2008-12-18 | $13.08 | $13.08 | 3,253,700 | — | — |
| 2008-12-17 | $14.01 | $14.01 | 3,404,000 | — | — |
| 2008-12-16 | $13.57 | $13.57 | 2,920,800 | — | — |
| 2008-12-15 | $12.13 | $12.13 | 1,998,200 | — | — |
| 2008-12-12 | $12.46 | $12.46 | 2,390,500 | — | — |
| 2008-12-11 | $12.86 | $12.86 | 1,950,600 | — | — |
| 2008-12-10 | $13.43 | $13.43 | 2,002,900 | — | — |
| 2008-12-09 | $12.92 | $12.92 | 4,342,400 | — | — |
| 2008-12-08 | $13.63 | $13.63 | 4,365,800 | — | — |
| 2008-12-05 | $12.51 | $12.51 | 2,200,600 | — | — |
| 2008-12-04 | $11.79 | $11.79 | 3,449,200 | — | — |
| 2008-12-03 | $12.20 | $12.20 | 4,302,500 | — | — |
| 2008-12-02 | $11.80 | $11.80 | 5,689,000 | — | — |
| 2008-12-01 | $10.98 | $10.98 | 3,282,600 | — | — |
| 2008-11-28 | $12.74 | $12.74 | 2,403,000 | — | — |
| 2008-11-26 | $12.92 | $12.92 | 3,988,200 | — | — |
| 2008-11-25 | $12.22 | $12.22 | 4,173,200 | — | — |
| 2008-11-24 | $11.71 | $11.71 | 5,808,700 | — | — |
| 2008-11-21 | $9.45 | $9.45 | 6,272,400 | — | — |
| 2008-11-20 | $8.44 | $8.44 | 7,386,000 | — | — |
| 2008-11-19 | $9.28 | $9.28 | 4,152,400 | — | — |
| 2008-11-18 | $10.92 | $10.92 | 2,877,600 | — | — |
| 2008-11-17 | $11.70 | $11.70 | 3,019,500 | — | — |
| 2008-11-14 | $11.50 | $11.50 | 9,824,900 | — | — |
| 2008-11-13 | $13.63 | $13.63 | 3,270,500 | — | — |
| 2008-11-12 | $13.12 | $13.12 | 3,577,900 | — | — |
| 2008-11-11 | $13.77 | $13.77 | 2,284,900 | — | — |
| 2008-11-10 | $14.50 | $14.50 | 965,000 | — | — |
| 2008-11-07 | $14.99 | $14.99 | 1,425,700 | — | — |
| 2008-11-06 | $14.51 | $14.51 | 2,110,500 | — | — |
| 2008-11-05 | $15.92 | $15.92 | 2,510,300 | — | — |
| 2008-11-04 | $17.39 | $17.39 | 3,224,100 | — | — |
| 2008-11-03 | $16.18 | $16.18 | 1,501,100 | — | — |
| 2008-10-31 | $16.90 | $16.90 | 2,981,400 | — | — |
| 2008-10-30 | $15.90 | $15.90 | 3,215,300 | — | — |
| 2008-10-29 | $14.53 | $14.53 | 5,226,100 | — | — |
| 2008-10-28 | $14.08 | $14.08 | 5,542,500 | — | — |
| 2008-10-27 | $12.41 | $12.41 | 7,922,400 | — | — |
| 2008-10-24 | $13.02 | $13.02 | 6,773,100 | — | — |
| 2008-10-23 | $14.10 | $14.10 | 12,303,600 | — | — |
| 2008-10-22 | $14.12 | $14.12 | 5,047,900 | — | — |
| 2008-10-21 | $15.52 | $15.52 | 10,550,000 | — | — |
| 2008-10-20 | $16.00 | $16.00 | 9,086,100 | — | — |
| 2008-10-17 | $15.75 | $15.75 | 7,318,300 | — | — |
| 2008-10-16 | $17.33 | $17.33 | 9,699,100 | — | — |
| 2008-10-15 | $16.66 | $16.66 | 4,334,900 | — | — |
| 2008-10-14 | $18.79 | $18.79 | 6,765,400 | — | — |
| 2008-10-13 | $17.04 | $17.04 | 12,488,600 | — | — |
| 2008-10-10 | $15.30 | $15.30 | 7,436,000 | — | — |
| 2008-10-09 | $15.50 | $15.50 | 5,209,500 | — | — |
| 2008-10-08 | $16.50 | $16.50 | 6,198,400 | — | — |
| 2008-10-07 | $16.56 | $16.56 | 6,786,500 | — | — |
| 2008-10-06 | $18.55 | $18.55 | 6,359,300 | — | — |
| 2008-10-03 | $19.95 | $19.95 | 7,561,900 | — | — |
| 2008-10-02 | $20.10 | $20.10 | 13,038,100 | — | — |
| 2008-10-01 | $18.95 | $18.95 | 4,113,800 | — | — |
| 2008-09-30 | $17.54 | $17.54 | 5,601,600 | — | — |
| 2008-09-29 | $15.55 | $15.55 | 8,953,900 | — | — |
| 2008-09-26 | $20.10 | $20.10 | 6,501,900 | — | — |
| 2008-09-25 | $20.14 | $20.14 | 3,469,400 | — | — |
| 2008-09-24 | $18.50 | $18.50 | 2,883,700 | — | — |
| 2008-09-23 | $18.80 | $18.80 | 4,248,000 | — | — |
| 2008-09-22 | $19.25 | $19.25 | 3,704,100 | — | — |
| 2008-09-19 | $21.45 | $21.45 | 14,970,000 | — | — |
| 2008-09-18 | $16.33 | $16.33 | 18,798,900 | — | — |
| 2008-09-17 | $13.14 | $13.14 | 21,542,800 | — | — |
| 2008-09-16 | $15.55 | $15.55 | 22,559,300 | — | — |
| 2008-09-15 | $16.95 | $16.95 | 18,231,700 | — | — |
| 2008-09-12 | $20.65 | $20.65 | 4,974,300 | — | — |
| 2008-09-11 | $20.63 | $20.63 | 8,612,700 | — | — |
| 2008-09-10 | $20.78 | $20.78 | 5,938,600 | — | — |
| 2008-09-09 | $20.23 | $20.23 | 10,938,300 | — | — |
| 2008-09-08 | $21.78 | $21.78 | 10,460,300 | — | — |
| 2008-09-05 | $20.80 | $20.80 | 4,579,100 | — | — |
| 2008-09-04 | $20.58 | $20.58 | 4,330,000 | — | — |
| 2008-09-03 | $22.50 | $22.50 | 6,883,600 | — | — |
| 2008-09-02 | $21.61 | $21.61 | 3,679,000 | — | — |
| 2008-08-29 | $21.89 | $21.89 | 2,783,400 | — | — |
| 2008-08-28 | $22.16 | $22.16 | 3,714,500 | — | — |
| 2008-08-27 | $21.01 | $21.01 | 2,309,300 | — | — |
| 2008-08-26 | $21.02 | $21.02 | 2,989,800 | — | — |
| 2008-08-25 | $20.50 | $20.50 | 4,520,000 | — | — |
| 2008-08-22 | $21.04 | $21.04 | 4,624,400 | — | — |
| 2008-08-21 | $20.16 | $20.16 | 7,382,500 | — | — |
| 2008-08-20 | $19.91 | $19.91 | 3,534,700 | — | — |
| 2008-08-19 | $19.46 | $19.46 | 3,459,500 | — | — |
| 2008-08-18 | $20.07 | $20.07 | 3,126,900 | — | — |
| 2008-08-15 | $19.98 | $19.98 | 2,897,500 | — | — |
| 2008-08-14 | $19.84 | $19.84 | 3,377,800 | — | — |
| 2008-08-13 | $19.44 | $19.44 | 4,203,800 | — | — |
| 2008-08-12 | $20.30 | $20.30 | 4,372,900 | — | — |
| 2008-08-11 | $21.69 | $21.69 | 4,093,400 | — | — |
| 2008-08-08 | $21.15 | $21.15 | 6,002,000 | — | — |
| 2008-08-07 | $20.40 | $20.40 | 4,631,700 | — | — |
| 2008-08-06 | $20.61 | $20.61 | 3,404,800 | — | — |
| 2008-08-05 | $20.58 | $20.58 | 4,308,300 | — | — |
| 2008-08-04 | $19.07 | $19.07 | 3,654,000 | — | — |
| 2008-08-01 | $19.39 | $19.39 | 2,755,800 | — | — |
| 2008-07-31 | $19.31 | $19.31 | 3,496,500 | — | — |
| 2008-07-30 | $19.46 | $19.46 | 8,510,800 | — | — |
| 2008-07-29 | $18.99 | $18.99 | 16,152,200 | — | — |
| 2008-07-28 | $19.15 | $19.15 | 5,807,900 | — | — |
| 2008-07-25 | $20.76 | $20.76 | 4,194,800 | — | — |
| 2008-07-24 | $21.00 | $21.00 | 7,129,800 | — | — |
| 2008-07-23 | $22.60 | $22.60 | 10,789,700 | — | — |
| 2008-07-22 | $22.42 | $22.42 | 6,221,200 | — | — |
| 2008-07-21 | $21.59 | $21.59 | 6,837,400 | — | — |
| 2008-07-18 | $21.48 | $21.48 | 8,151,400 | — | — |
| 2008-07-17 | $20.52 | $20.52 | 9,259,000 | — | — |
| 2008-07-16 | $19.83 | $19.83 | 8,745,600 | — | — |
| 2008-07-15 | $17.96 | $17.96 | 14,608,700 | — | — |
| 2008-07-14 | $18.64 | $18.64 | 9,171,500 | — | — |
| 2008-07-11 | $19.49 | $19.49 | 9,536,400 | — | — |
| 2008-07-10 | $19.90 | $19.90 | 7,537,600 | — | — |
| 2008-07-09 | $19.51 | $19.51 | 7,224,700 | — | — |
| 2008-07-08 | $20.15 | $20.15 | 7,709,900 | — | — |
| 2008-07-07 | $18.90 | $18.90 | 12,019,900 | — | — |
| 2008-07-03 | $20.32 | $20.32 | 4,590,800 | — | — |
| 2008-07-02 | $19.83 | $19.83 | 8,187,200 | — | — |
| 2008-07-01 | $20.35 | $20.35 | 15,572,900 | — | — |
| 2008-06-30 | $20.66 | $20.66 | 11,296,800 | — | — |
| 2008-06-27 | $21.70 | $21.70 | 5,967,100 | — | — |
| 2008-06-26 | $22.05 | $22.05 | 6,846,900 | — | — |
| 2008-06-25 | $22.73 | $22.73 | 8,627,400 | — | — |
| 2008-06-24 | $22.03 | $22.03 | 12,208,000 | — | — |
| 2008-06-23 | $20.60 | $20.60 | 13,790,700 | — | — |
| 2008-06-20 | $21.90 | $21.90 | 7,567,600 | — | — |
| 2008-06-19 | $23.07 | $23.07 | 9,399,400 | — | — |
| 2008-06-18 | $24.09 | $24.09 | 5,255,200 | — | — |
| 2008-06-17 | $24.55 | $24.55 | 4,355,500 | — | — |
| 2008-06-16 | $24.54 | $24.54 | 4,311,200 | — | — |
| 2008-06-13 | $24.67 | $24.67 | 6,213,300 | — | — |
| 2008-06-12 | $23.09 | $23.09 | 6,331,100 | — | — |
| 2008-06-11 | $22.62 | $22.62 | 5,712,800 | — | — |
| 2008-06-10 | $23.45 | $23.45 | 5,494,100 | — | — |
| 2008-06-09 | $23.10 | $23.10 | 10,139,000 | — | — |
| 2008-06-06 | $23.91 | $23.91 | 7,652,000 | — | — |
| 2008-06-05 | $25.40 | $25.40 | 15,564,900 | — | — |
| 2008-06-04 | $23.77 | $23.77 | 14,612,800 | — | — |
| 2008-06-03 | $23.60 | $23.60 | 13,655,300 | — | — |
| 2008-06-02 | $23.04 | $23.04 | 10,867,300 | — | — |
| 2008-05-30 | $23.66 | $23.66 | 12,639,300 | — | — |
| 2008-05-29 | $24.54 | $24.54 | 8,205,200 | — | — |
| 2008-05-28 | $24.90 | $24.90 | 8,469,300 | — | — |
| 2008-05-27 | $25.39 | $25.39 | 15,179,600 | — | — |
| 2008-05-23 | $29.30 | $29.30 | 4,035,800 | — | — |
| 2008-05-22 | $29.91 | $29.91 | 5,848,400 | — | — |
| 2008-05-21 | $29.34 | $29.34 | 5,250,700 | — | — |
| 2008-05-20 | $30.61 | $30.61 | 3,437,200 | — | — |
| 2008-05-19 | $30.40 | $30.40 | 3,355,700 | — | — |
| 2008-05-16 | $30.77 | $30.77 | 3,640,300 | — | — |
| 2008-05-15 | $31.10 | $31.10 | 5,372,300 | — | — |
| 2008-05-14 | $30.87 | $30.87 | 4,337,900 | — | — |
| 2008-05-13 | $30.79 | $30.79 | 3,835,400 | — | — |
| 2008-05-12 | $31.60 | $31.60 | 3,165,800 | — | — |
| 2008-05-09 | $31.04 | $31.04 | 3,854,300 | — | — |
| 2008-05-08 | $31.05 | $31.05 | 6,691,300 | — | — |
| 2008-05-07 | $32.05 | $32.05 | 6,012,100 | — | — |
| 2008-05-06 | $33.77 | $33.77 | 6,892,000 | — | — |
| 2008-05-05 | $34.31 | $34.31 | 4,146,800 | — | — |
| 2008-05-02 | $34.80 | $34.80 | 3,158,300 | — | — |
| 2008-05-01 | $34.69 | $34.69 | 3,414,500 | — | — |
| 2008-04-30 | $33.59 | $33.59 | 3,723,400 | — | — |
| 2008-04-29 | $34.47 | $34.47 | 2,625,100 | — | — |
| 2008-04-28 | $35.36 | $35.36 | 3,657,700 | — | — |
| 2008-04-25 | $36.00 | $36.00 | 3,546,000 | — | — |
| 2008-04-24 | $34.91 | $34.91 | 3,270,900 | — | — |
| 2008-04-23 | $34.46 | $34.46 | 4,344,200 | — | — |
| 2008-04-22 | $35.38 | $35.38 | 3,450,100 | — | — |
| 2008-04-21 | $35.84 | $35.84 | 3,178,900 | — | — |
| 2008-04-18 | $35.32 | $35.32 | 5,585,400 | — | — |
| 2008-04-17 | $34.61 | $34.61 | 4,355,900 | — | — |
| 2008-04-16 | $34.09 | $34.09 | 6,286,500 | — | — |
| 2008-04-15 | $33.99 | $33.99 | 2,895,900 | — | — |
| 2008-04-14 | $33.34 | $33.34 | 3,218,200 | — | — |
| 2008-04-11 | $33.81 | $33.81 | 5,056,900 | — | — |
| 2008-04-10 | $33.67 | $33.67 | 4,487,500 | — | — |
| 2008-04-09 | $33.97 | $33.97 | 5,946,200 | — | — |
| 2008-04-08 | $34.91 | $34.91 | 4,798,700 | — | — |
| 2008-04-07 | $34.88 | $34.88 | 8,463,000 | — | — |
| 2008-04-04 | $33.65 | $33.65 | 8,876,300 | — | — |
| 2008-04-03 | $32.49 | $32.49 | 6,679,300 | — | — |
| 2008-04-02 | $32.61 | $32.61 | 12,366,000 | — | — |
| 2008-04-01 | $33.01 | $33.01 | 21,211,200 | — | — |
| 2008-03-31 | $28.80 | $28.80 | 8,061,400 | — | — |
| 2008-03-28 | $27.77 | $27.77 | 10,027,800 | — | — |
| 2008-03-27 | $29.13 | $29.13 | 9,118,500 | — | — |
| 2008-03-26 | $29.16 | $29.16 | 6,523,000 | — | — |
| 2008-03-25 | $30.09 | $30.09 | 7,445,400 | — | — |
| 2008-03-24 | $29.29 | $29.29 | 6,603,500 | — | — |
| 2008-03-20 | $28.51 | $28.51 | 9,052,200 | — | — |
| 2008-03-19 | $26.65 | $26.65 | 12,340,700 | — | — |
| 2008-03-18 | $28.85 | $28.85 | 16,994,900 | — | — |
| 2008-03-17 | $24.66 | $24.66 | 24,467,300 | — | — |
| 2008-03-14 | $27.76 | $27.76 | 20,277,900 | — | — |
| 2008-03-13 | $30.29 | $30.29 | 12,422,900 | — | — |
| 2008-03-12 | $30.57 | $30.57 | 8,518,600 | — | — |
| 2008-03-11 | $30.13 | $30.13 | 8,471,300 | — | — |
| 2008-03-10 | $28.34 | $28.34 | 7,497,600 | — | — |
| 2008-03-07 | $29.23 | $29.23 | 6,930,600 | — | — |
| 2008-03-06 | $29.52 | $29.52 | 11,243,700 | — | — |
| 2008-03-05 | $30.83 | $30.83 | 8,215,700 | — | — |
| 2008-03-04 | $30.80 | $30.80 | 15,838,600 | — | — |
| 2008-03-03 | $31.84 | $31.84 | 5,782,500 | — | — |
| 2008-02-29 | $32.34 | $32.34 | 6,512,300 | — | — |
| 2008-02-28 | $33.79 | $33.79 | 5,640,700 | — | — |
| 2008-02-27 | $34.85 | $34.85 | 5,913,000 | — | — |
| 2008-02-26 | $34.53 | $34.53 | 5,801,300 | — | — |
| 2008-02-25 | $34.08 | $34.08 | 6,468,700 | — | — |
| 2008-02-22 | $33.65 | $33.65 | 8,572,500 | — | — |
| 2008-02-21 | $32.68 | $32.68 | 6,057,200 | — | — |
| 2008-02-20 | $33.76 | $33.76 | 5,725,600 | — | — |
| 2008-02-19 | $32.71 | $32.71 | 4,527,000 | — | — |
| 2008-02-15 | $33.14 | $33.14 | 7,124,400 | — | — |
| 2008-02-14 | $33.94 | $33.94 | 13,126,000 | — | — |
| 2008-02-13 | $36.99 | $36.99 | 6,039,300 | — | — |
| 2008-02-12 | $36.82 | $36.82 | 4,902,000 | — | — |
| 2008-02-11 | $35.87 | $35.87 | 5,813,600 | — | — |
| 2008-02-08 | $36.84 | $36.84 | 4,408,000 | — | — |
| 2008-02-07 | $37.92 | $37.92 | 4,049,200 | — | — |
| 2008-02-06 | $37.91 | $37.91 | 4,225,100 | — | — |
| 2008-02-05 | $38.19 | $38.19 | 5,723,300 | — | — |
| 2008-02-04 | $40.12 | $40.12 | 3,622,700 | — | — |
| 2008-02-01 | $42.04 | $42.04 | 4,395,500 | — | — |
| 2008-01-31 | $41.28 | $41.28 | 6,495,000 | — | — |
| 2008-01-30 | $42.26 | $42.26 | 4,451,600 | — | — |
| 2008-01-29 | $43.05 | $43.05 | 2,310,100 | — | — |
| 2008-01-28 | $42.41 | $42.41 | 3,522,500 | — | — |
| 2008-01-25 | $41.62 | $41.62 | 3,264,300 | — | — |
| 2008-01-24 | $43.68 | $43.68 | 4,358,800 | — | — |
| 2008-01-23 | $42.38 | $42.38 | 6,660,600 | — | — |
| 2008-01-22 | $40.56 | $40.56 | 9,074,400 | — | — |
| 2008-01-18 | $40.00 | $40.00 | 9,039,600 | — | — |
| 2008-01-17 | $40.89 | $40.89 | 7,254,800 | — | — |
| 2008-01-16 | $42.83 | $42.83 | 5,286,900 | — | — |
| 2008-01-15 | $44.19 | $44.19 | 3,482,500 | — | — |
| 2008-01-14 | $45.54 | $45.54 | 2,017,400 | — | — |
| 2008-01-11 | $44.72 | $44.72 | 4,010,900 | — | — |
| 2008-01-10 | $45.46 | $45.46 | 4,268,700 | — | — |
| 2008-01-09 | $44.54 | $44.54 | 3,960,400 | — | — |
| 2008-01-08 | $43.30 | $43.30 | 3,488,900 | — | — |
| 2008-01-07 | $43.51 | $43.51 | 3,243,000 | — | — |
| 2008-01-04 | $43.79 | $43.79 | 3,906,700 | — | — |
| 2008-01-03 | $45.58 | $45.58 | 1,690,600 | — | — |
| 2008-01-02 | $45.79 | $45.79 | 1,857,300 | — | — |