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
- 2008-03-19 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 | $13.11 | $13.16 | 16,371,600 | — | — |
| 2008-12-30 | $12.75 | $12.79 | 17,095,200 | — | — |
| 2008-12-29 | $13.04 | $13.09 | 13,801,600 | — | — |
| 2008-12-26 | $13.31 | $13.36 | 6,476,400 | — | — |
| 2008-12-24 | $13.22 | $13.27 | 6,529,600 | — | — |
| 2008-12-23 | $13.41 | $13.46 | 10,670,400 | — | — |
| 2008-12-22 | $13.44 | $13.48 | 14,083,600 | — | — |
| 2008-12-19 | $13.74 | $13.79 | 35,585,200 | — | — |
| 2008-12-18 | $13.68 | $13.72 | 30,374,800 | — | — |
| 2008-12-17 | $13.84 | $13.89 | 24,687,600 | — | — |
| 2008-12-16 | $13.69 | $13.74 | 30,714,400 | — | — |
| 2008-12-15 | $13.19 | $13.23 | 21,858,800 | — | — |
| 2008-12-12 | $13.24 | $13.28 | 25,100,000 | — | — |
| 2008-12-11 | $13.02 | $13.07 | 29,928,400 | — | — |
| 2008-12-10 | $13.29 | $13.34 | 30,186,800 | — | — |
| 2008-12-09 | $13.38 | $13.43 | 32,127,200 | — | — |
| 2008-12-08 | $14.04 | $14.09 | 53,093,600 | — | — |
| 2008-12-05 | $13.30 | $13.34 | 40,991,600 | — | — |
| 2008-12-04 | $12.70 | $12.75 | 30,484,400 | — | — |
| 2008-12-03 | $13.11 | $13.15 | 36,399,600 | — | — |
| 2008-12-02 | $12.42 | $12.46 | 26,573,200 | — | — |
| 2008-12-01 | $12.01 | $12.05 | 30,951,600 | — | — |
| 2008-11-28 | $13.14 | $13.18 | 10,610,000 | — | — |
| 2008-11-26 | $13.00 | $13.04 | 27,670,000 | — | — |
| 2008-11-25 | $12.38 | $12.42 | 44,959,600 | — | — |
| 2008-11-24 | $12.43 | $12.47 | 44,853,600 | — | — |
| 2008-11-21 | $11.60 | $11.63 | 84,771,200 | — | — |
| 2008-11-20 | $12.04 | $12.08 | 50,990,000 | — | — |
| 2008-11-19 | $12.90 | $12.94 | 34,948,000 | — | — |
| 2008-11-18 | $13.66 | $13.71 | 31,482,800 | — | — |
| 2008-11-17 | $13.19 | $13.23 | 29,303,200 | — | — |
| 2008-11-14 | $13.56 | $13.61 | 37,410,400 | — | — |
| 2008-11-13 | $13.61 | $13.66 | 38,733,600 | — | — |
| 2008-11-12 | $12.94 | $12.98 | 42,746,000 | — | — |
| 2008-11-11 | $13.45 | $13.47 | 32,392,800 | — | — |
| 2008-11-10 | $13.00 | $13.02 | 26,516,800 | — | — |
| 2008-11-07 | $13.38 | $13.39 | 30,906,400 | — | — |
| 2008-11-06 | $12.88 | $12.90 | 52,092,800 | — | — |
| 2008-11-05 | $14.12 | $14.14 | 44,992,000 | — | — |
| 2008-11-04 | $14.95 | $14.97 | 73,603,600 | — | — |
| 2008-11-03 | $13.12 | $13.14 | 28,425,200 | — | — |
| 2008-10-31 | $13.84 | $13.86 | 40,372,800 | — | — |
| 2008-10-30 | $13.56 | $13.58 | 74,913,200 | — | — |
| 2008-10-29 | $12.67 | $12.69 | 55,994,400 | — | — |
| 2008-10-28 | $12.49 | $12.51 | 58,436,000 | — | — |
| 2008-10-27 | $11.65 | $11.66 | 41,901,600 | — | — |
| 2008-10-24 | $12.00 | $12.01 | 40,798,800 | — | — |
| 2008-10-23 | $12.08 | $12.10 | 47,970,000 | — | — |
| 2008-10-22 | $12.13 | $12.15 | 40,243,600 | — | — |
| 2008-10-21 | $12.68 | $12.69 | 28,995,600 | — | — |
| 2008-10-20 | $13.00 | $13.02 | 35,965,600 | — | — |
| 2008-10-17 | $13.06 | $13.07 | 35,098,400 | — | — |
| 2008-10-16 | $13.27 | $13.29 | 56,062,800 | — | — |
| 2008-10-15 | $12.44 | $12.46 | 76,699,200 | — | — |
| 2008-10-14 | $14.40 | $14.42 | 53,142,400 | — | — |
| 2008-10-13 | $14.72 | $14.74 | 49,433,200 | — | — |
| 2008-10-10 | $13.00 | $13.02 | 72,541,600 | — | — |
| 2008-10-09 | $12.46 | $12.48 | 42,537,600 | — | — |
| 2008-10-08 | $13.16 | $13.18 | 75,210,400 | — | — |
| 2008-10-07 | $12.79 | $12.81 | 75,845,600 | — | — |
| 2008-10-06 | $13.85 | $13.86 | 87,360,800 | — | — |
| 2008-10-03 | $14.21 | $14.23 | 58,355,600 | — | — |
| 2008-10-02 | $14.40 | $14.42 | 35,216,000 | — | — |
| 2008-10-01 | $15.33 | $15.35 | 27,054,000 | — | — |
| 2008-09-30 | $15.35 | $15.37 | 38,720,400 | — | — |
| 2008-09-29 | $14.45 | $14.47 | 78,439,200 | — | — |
| 2008-09-26 | $15.51 | $15.53 | 51,171,200 | — | — |
| 2008-09-25 | $16.15 | $16.17 | 23,895,200 | — | — |
| 2008-09-24 | $16.42 | $16.44 | 24,532,400 | — | — |
| 2008-09-23 | $16.73 | $16.75 | 43,803,600 | — | — |
| 2008-09-22 | $16.30 | $16.32 | 46,266,400 | — | — |
| 2008-09-19 | $17.39 | $17.42 | 68,941,600 | — | — |
| 2008-09-18 | $16.73 | $16.75 | 84,189,200 | — | — |
| 2008-09-17 | $16.02 | $16.05 | 67,536,800 | — | — |
| 2008-09-16 | $16.59 | $16.61 | 83,596,400 | — | — |
| 2008-09-15 | $17.34 | $17.37 | 38,734,400 | — | — |
| 2008-09-12 | $17.91 | $17.94 | 28,240,400 | — | — |
| 2008-09-11 | $17.74 | $17.76 | 47,132,000 | — | — |
| 2008-09-10 | $17.26 | $17.28 | 43,936,800 | — | — |
| 2008-09-09 | $16.87 | $16.90 | 49,882,000 | — | — |
| 2008-09-08 | $17.53 | $17.55 | 56,669,600 | — | — |
| 2008-09-05 | $17.94 | $17.97 | 40,616,800 | — | — |
| 2008-09-04 | $17.63 | $17.65 | 37,670,000 | — | — |
| 2008-09-03 | $18.26 | $18.29 | 35,400,800 | — | — |
| 2008-09-02 | $18.75 | $18.77 | 29,898,400 | — | — |
| 2008-08-29 | $18.98 | $19.00 | 19,326,400 | — | — |
| 2008-08-28 | $18.91 | $18.94 | 26,741,200 | — | — |
| 2008-08-27 | $18.61 | $18.64 | 19,141,600 | — | — |
| 2008-08-26 | $18.33 | $18.36 | 18,667,200 | — | — |
| 2008-08-25 | $18.33 | $18.36 | 18,039,600 | — | — |
| 2008-08-22 | $18.52 | $18.55 | 20,955,600 | — | — |
| 2008-08-21 | $18.59 | $18.62 | 15,544,800 | — | — |
| 2008-08-20 | $18.64 | $18.67 | 18,118,800 | — | — |
| 2008-08-19 | $18.43 | $18.46 | 21,104,800 | — | — |
| 2008-08-18 | $18.74 | $18.76 | 25,850,400 | — | — |
| 2008-08-15 | $18.95 | $18.97 | 26,003,200 | — | — |
| 2008-08-14 | $18.95 | $18.97 | 25,839,200 | — | — |
| 2008-08-13 | $18.48 | $18.51 | 29,924,800 | — | — |
| 2008-08-12 | $18.20 | $18.20 | 33,734,400 | — | — |
| 2008-08-11 | $18.70 | $18.70 | 55,289,200 | — | — |
| 2008-08-08 | $18.15 | $18.15 | 36,354,400 | — | — |
| 2008-08-07 | $17.38 | $17.37 | 43,847,200 | — | — |
| 2008-08-06 | $17.87 | $17.87 | 40,924,000 | — | — |
| 2008-08-05 | $18.40 | $18.40 | 34,354,800 | — | — |
| 2008-08-04 | $18.13 | $18.12 | 42,686,000 | — | — |
| 2008-08-01 | $17.93 | $17.93 | 61,715,600 | — | — |
| 2008-07-31 | $18.26 | $18.26 | 148,888,800 | — | — |
| 2008-07-30 | $19.61 | $19.61 | 76,089,200 | — | — |
| 2008-07-29 | $18.99 | $18.99 | 49,040,400 | — | — |
| 2008-07-28 | $17.64 | $17.64 | 35,699,200 | — | — |
| 2008-07-25 | $17.99 | $17.99 | 38,690,800 | — | — |
| 2008-07-24 | $17.52 | $17.52 | 36,625,600 | — | — |
| 2008-07-23 | $18.31 | $18.31 | 49,942,800 | — | — |
| 2008-07-22 | $18.51 | $18.51 | 65,408,000 | — | — |
| 2008-07-21 | $17.98 | $17.97 | 52,937,200 | — | — |
| 2008-07-18 | $18.35 | $18.35 | 46,632,000 | — | — |
| 2008-07-17 | $18.76 | $18.76 | 67,268,800 | — | — |
| 2008-07-16 | $18.06 | $18.06 | 92,448,800 | — | — |
| 2008-07-15 | $17.11 | $17.10 | 84,268,800 | — | — |
| 2008-07-14 | $18.15 | $18.14 | 42,679,600 | — | — |
| 2008-07-11 | $18.64 | $18.64 | 54,645,200 | — | — |
| 2008-07-10 | $19.31 | $19.31 | 52,812,000 | — | — |
| 2008-07-09 | $18.97 | $18.97 | 55,322,000 | — | — |
| 2008-07-08 | $19.76 | $19.76 | 95,796,400 | — | — |
| 2008-07-07 | $18.91 | $18.90 | 79,944,400 | — | — |
| 2008-07-03 | $19.52 | $19.52 | 28,738,800 | — | — |
| 2008-07-02 | $19.86 | $19.85 | 33,804,000 | — | — |
| 2008-07-01 | $20.35 | $20.35 | 44,921,600 | — | — |
| 2008-06-30 | $20.33 | $20.33 | 49,301,200 | — | — |
| 2008-06-27 | $20.65 | $20.65 | 176,022,800 | — | — |
| 2008-06-26 | $19.78 | $19.77 | 76,562,800 | — | — |
| 2008-06-25 | $20.51 | $20.51 | 50,711,600 | — | — |
| 2008-06-24 | $20.67 | $20.66 | 49,891,200 | — | — |
| 2008-06-23 | $20.26 | $20.26 | 30,141,200 | — | — |
| 2008-06-20 | $20.89 | $20.89 | 42,546,800 | — | — |
| 2008-06-19 | $21.07 | $21.07 | 36,925,200 | — | — |
| 2008-06-18 | $20.97 | $20.96 | 33,724,000 | — | — |
| 2008-06-17 | $21.17 | $21.17 | 33,277,600 | — | — |
| 2008-06-16 | $20.82 | $20.82 | 34,384,000 | — | — |
| 2008-06-13 | $20.38 | $20.38 | 30,689,200 | — | — |
| 2008-06-12 | $19.89 | $19.89 | 44,605,600 | — | — |
| 2008-06-11 | $19.43 | $19.43 | 56,996,400 | — | — |
| 2008-06-10 | $20.08 | $20.08 | 36,048,400 | — | — |
| 2008-06-09 | $20.54 | $20.53 | 45,240,000 | — | — |
| 2008-06-06 | $20.91 | $20.91 | 41,748,000 | — | — |
| 2008-06-05 | $21.81 | $21.81 | 27,059,600 | — | — |
| 2008-06-04 | $21.37 | $21.37 | 40,684,400 | — | — |
| 2008-06-03 | $21.89 | $21.89 | 48,411,600 | — | — |
| 2008-06-02 | $21.52 | $21.52 | 36,856,000 | — | — |
| 2008-05-30 | $21.59 | $21.59 | 72,016,000 | — | — |
| 2008-05-29 | $21.31 | $21.31 | 100,613,200 | — | — |
| 2008-05-28 | $20.48 | $20.48 | 52,996,000 | — | — |
| 2008-05-27 | $19.68 | $19.68 | 62,776,400 | — | — |
| 2008-05-23 | $19.09 | $19.09 | 42,196,400 | — | — |
| 2008-05-22 | $19.33 | $19.33 | 85,283,600 | — | — |
| 2008-05-21 | $20.21 | $20.21 | 41,831,600 | — | — |
| 2008-05-20 | $20.68 | $20.68 | 40,702,000 | — | — |
| 2008-05-19 | $20.83 | $20.83 | 45,473,200 | — | — |
| 2008-05-16 | $20.59 | $20.59 | 34,066,800 | — | — |
| 2008-05-15 | $20.56 | $20.56 | 36,688,800 | — | — |
| 2008-05-14 | $20.56 | $20.56 | 51,400,400 | — | — |
| 2008-05-13 | $20.59 | $20.59 | 53,249,600 | — | — |
| 2008-05-12 | $20.48 | $20.47 | 147,471,600 | — | — |
| 2008-05-09 | $20.72 | $20.71 | 94,312,000 | — | — |
| 2008-05-08 | $21.83 | $21.82 | 92,836,400 | — | — |
| 2008-05-07 | $22.13 | $22.12 | 100,464,800 | — | — |
| 2008-05-06 | $21.88 | $21.88 | 75,913,200 | — | — |
| 2008-05-05 | $21.26 | $21.26 | 70,377,200 | — | — |
| 2008-05-02 | $20.69 | $20.69 | 136,648,800 | — | — |
| 2008-05-01 | $21.35 | $21.35 | 116,395,600 | — | — |
| 2008-04-30 | $20.86 | $20.86 | 147,543,600 | — | — |
| 2008-04-29 | $20.22 | $20.22 | 197,308,400 | — | — |
| 2008-04-28 | $18.91 | $18.91 | 132,517,200 | — | — |
| 2008-04-25 | $18.78 | $18.77 | 101,460,000 | — | — |
| 2008-04-24 | $18.08 | $18.07 | 38,086,800 | — | — |
| 2008-04-23 | $17.52 | $17.52 | 37,319,600 | — | — |
| 2008-04-22 | $17.57 | $17.57 | 47,357,600 | — | — |
| 2008-04-21 | $17.74 | $17.74 | 58,848,000 | — | — |
| 2008-04-18 | $17.25 | $17.25 | 104,099,600 | — | — |
| 2008-04-17 | $16.76 | $16.76 | 22,459,600 | — | — |
| 2008-04-16 | $16.54 | $16.53 | 25,136,800 | — | — |
| 2008-04-15 | $16.09 | $16.09 | 23,888,000 | — | — |
| 2008-04-14 | $16.42 | $16.42 | 28,443,600 | — | — |
| 2008-04-11 | $16.53 | $16.53 | 26,421,600 | — | — |
| 2008-04-10 | $16.53 | $16.53 | 22,372,000 | — | — |
| 2008-04-09 | $16.45 | $16.45 | 48,324,400 | — | — |
| 2008-04-08 | $17.02 | $17.02 | 53,925,600 | — | — |
| 2008-04-07 | $16.26 | $16.26 | 28,301,600 | — | — |
| 2008-04-04 | $16.12 | $16.12 | 36,394,400 | — | — |
| 2008-04-03 | $16.38 | $16.37 | 100,868,000 | — | — |
| 2008-04-02 | $15.58 | $15.58 | 43,836,400 | — | — |
| 2008-04-01 | $15.40 | $15.40 | 60,410,800 | — | — |
| 2008-03-31 | $15.59 | $15.59 | 22,157,200 | — | — |
| 2008-03-28 | $15.69 | $15.69 | 24,675,200 | — | — |
| 2008-03-27 | $15.73 | $15.73 | 39,829,600 | — | — |
| 2008-03-26 | $15.99 | $15.99 | 43,111,600 | — | — |
| 2008-03-25 | $15.81 | $15.81 | 87,092,000 | — | — |
| 2008-03-24 | $14.93 | $14.93 | 149,566,400 | — | — |
| 2008-03-20 | $16.09 | $16.09 | 198,985,200 | — | — |
| 2008-03-19 | $14.13 | $14.13 | 708,486,000 | — | — |