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
- 2006-10-02 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 | $14.34 | $14.41 | 3,705,500 | — | — |
| 2008-12-30 | $14.10 | $14.17 | 3,507,400 | — | — |
| 2008-12-29 | $14.00 | $14.07 | 4,710,300 | — | — |
| 2008-12-26 | $14.01 | $14.08 | 2,551,900 | — | — |
| 2008-12-24 | $13.76 | $13.83 | 2,377,200 | — | — |
| 2008-12-23 | $13.76 | $13.83 | 5,238,300 | — | — |
| 2008-12-22 | $13.65 | $13.72 | 4,356,600 | — | — |
| 2008-12-19 | $13.83 | $13.90 | 6,936,500 | — | — |
| 2008-12-18 | $13.95 | $14.02 | 4,836,200 | — | — |
| 2008-12-17 | $14.06 | $14.09 | 4,754,500 | — | — |
| 2008-12-16 | $14.19 | $14.22 | 8,833,400 | — | — |
| 2008-12-15 | $13.70 | $13.73 | 4,670,400 | — | — |
| 2008-12-12 | $13.71 | $13.74 | 6,037,000 | — | — |
| 2008-12-11 | $13.54 | $13.57 | 6,110,700 | — | — |
| 2008-12-10 | $13.51 | $13.54 | 7,931,300 | — | — |
| 2008-12-09 | $13.01 | $13.04 | 7,761,500 | — | — |
| 2008-12-08 | $13.38 | $13.41 | 8,714,100 | — | — |
| 2008-12-05 | $12.65 | $12.68 | 8,536,500 | — | — |
| 2008-12-04 | $12.30 | $12.33 | 7,207,600 | — | — |
| 2008-12-03 | $12.67 | $12.70 | 9,985,400 | — | — |
| 2008-12-02 | $12.47 | $12.50 | 8,234,800 | — | — |
| 2008-12-01 | $12.27 | $12.30 | 7,366,400 | — | — |
| 2008-11-28 | $13.27 | $13.30 | 3,350,600 | — | — |
| 2008-11-26 | $13.10 | $13.13 | 8,240,800 | — | — |
| 2008-11-25 | $13.14 | $13.17 | 8,128,300 | — | — |
| 2008-11-24 | $13.04 | $13.07 | 8,910,000 | — | — |
| 2008-11-21 | $11.92 | $11.95 | 17,277,900 | — | — |
| 2008-11-20 | $10.87 | $10.89 | 12,249,100 | — | — |
| 2008-11-19 | $11.42 | $11.44 | 9,495,400 | — | — |
| 2008-11-18 | $12.05 | $12.08 | 12,981,500 | — | — |
| 2008-11-17 | $12.87 | $12.90 | 5,239,900 | — | — |
| 2008-11-14 | $13.49 | $13.52 | 8,750,900 | — | — |
| 2008-11-13 | $13.62 | $13.65 | 11,282,000 | — | — |
| 2008-11-12 | $12.93 | $12.96 | 9,344,200 | — | — |
| 2008-11-11 | $14.59 | $14.62 | 4,839,500 | — | — |
| 2008-11-10 | $15.35 | $15.38 | 5,134,700 | — | — |
| 2008-11-07 | $15.49 | $15.52 | 5,640,400 | — | — |
| 2008-11-06 | $14.74 | $14.77 | 7,606,900 | — | — |
| 2008-11-05 | $15.49 | $15.52 | 9,378,400 | — | — |
| 2008-11-04 | $15.61 | $15.64 | 16,172,000 | — | — |
| 2008-11-03 | $14.75 | $14.78 | 5,932,400 | — | — |
| 2008-10-31 | $15.26 | $15.29 | 9,070,800 | — | — |
| 2008-10-30 | $15.32 | $15.35 | 6,916,300 | — | — |
| 2008-10-29 | $14.94 | $14.97 | 9,231,200 | — | — |
| 2008-10-28 | $16.29 | $16.33 | 10,741,700 | — | — |
| 2008-10-27 | $13.46 | $13.49 | 8,199,900 | — | — |
| 2008-10-24 | $14.53 | $14.56 | 6,205,400 | — | — |
| 2008-10-23 | $15.01 | $15.04 | 12,972,900 | — | — |
| 2008-10-22 | $14.95 | $14.98 | 11,887,600 | — | — |
| 2008-10-21 | $16.75 | $16.79 | 20,574,700 | — | — |
| 2008-10-20 | $20.38 | $20.42 | 4,882,000 | — | — |
| 2008-10-17 | $19.21 | $19.25 | 5,796,300 | — | — |
| 2008-10-16 | $19.19 | $19.23 | 8,692,000 | — | — |
| 2008-10-15 | $19.09 | $19.13 | 6,020,200 | — | — |
| 2008-10-14 | $21.16 | $21.21 | 9,357,300 | — | — |
| 2008-10-13 | $20.45 | $20.49 | 5,349,100 | — | — |
| 2008-10-10 | $18.13 | $18.17 | 9,786,100 | — | — |
| 2008-10-09 | $18.60 | $18.64 | 11,859,800 | — | — |
| 2008-10-08 | $18.64 | $18.68 | 15,631,100 | — | — |
| 2008-10-07 | $18.42 | $18.46 | 11,399,600 | — | — |
| 2008-10-06 | $20.12 | $20.16 | 9,870,300 | — | — |
| 2008-10-03 | $21.24 | $21.29 | 7,352,300 | — | — |
| 2008-10-02 | $21.88 | $21.93 | 6,059,900 | — | — |
| 2008-10-01 | $22.90 | $22.95 | 7,334,400 | — | — |
| 2008-09-30 | $24.67 | $24.72 | 5,443,600 | — | — |
| 2008-09-29 | $23.56 | $23.61 | 6,710,400 | — | — |
| 2008-09-26 | $25.23 | $25.28 | 3,917,200 | — | — |
| 2008-09-25 | $25.37 | $25.42 | 4,064,000 | — | — |
| 2008-09-24 | $25.85 | $25.91 | 7,901,600 | — | — |
| 2008-09-23 | $24.85 | $24.90 | 6,568,200 | — | — |
| 2008-09-22 | $25.13 | $25.18 | 4,968,400 | — | — |
| 2008-09-19 | $25.72 | $25.78 | 10,379,900 | — | — |
| 2008-09-18 | $25.14 | $25.19 | 14,298,600 | — | — |
| 2008-09-17 | $24.57 | $24.62 | 10,648,300 | — | — |
| 2008-09-16 | $25.47 | $25.53 | 10,293,500 | — | — |
| 2008-09-15 | $25.56 | $25.62 | 6,856,400 | — | — |
| 2008-09-12 | $25.51 | $25.57 | 6,146,900 | — | — |
| 2008-09-11 | $25.26 | $25.31 | 14,277,800 | — | — |
| 2008-09-10 | $25.71 | $25.77 | 8,768,500 | — | — |
| 2008-09-09 | $26.26 | $26.32 | 7,414,400 | — | — |
| 2008-09-08 | $27.24 | $27.30 | 5,913,900 | — | — |
| 2008-09-05 | $26.86 | $26.92 | 8,034,300 | — | — |
| 2008-09-04 | $26.33 | $26.39 | 9,913,300 | — | — |
| 2008-09-03 | $27.66 | $27.72 | 4,732,700 | — | — |
| 2008-09-02 | $28.16 | $28.22 | 4,331,900 | — | — |
| 2008-08-29 | $27.62 | $27.68 | 4,997,100 | — | — |
| 2008-08-28 | $27.91 | $27.97 | 5,917,300 | — | — |
| 2008-08-27 | $28.20 | $28.26 | 5,101,900 | — | — |
| 2008-08-26 | $28.02 | $28.08 | 4,473,600 | — | — |
| 2008-08-25 | $27.91 | $27.97 | 5,161,000 | — | — |
| 2008-08-22 | $28.20 | $28.26 | 3,792,700 | — | — |
| 2008-08-21 | $28.01 | $28.07 | 3,722,900 | — | — |
| 2008-08-20 | $28.10 | $28.16 | 5,421,800 | — | — |
| 2008-08-19 | $28.15 | $28.21 | 10,197,800 | — | — |
| 2008-08-18 | $28.20 | $28.26 | 4,588,200 | — | — |
| 2008-08-15 | $28.35 | $28.41 | 7,725,200 | — | — |
| 2008-08-14 | $27.77 | $27.83 | 6,160,200 | — | — |
| 2008-08-13 | $27.34 | $27.40 | 5,704,500 | — | — |
| 2008-08-12 | $26.96 | $27.02 | 5,446,200 | — | — |
| 2008-08-11 | $26.93 | $26.99 | 7,920,700 | — | — |
| 2008-08-08 | $26.84 | $26.90 | 5,960,400 | — | — |
| 2008-08-07 | $26.72 | $26.78 | 5,715,000 | — | — |
| 2008-08-06 | $26.95 | $27.01 | 6,681,700 | — | — |
| 2008-08-05 | $27.24 | $27.30 | 6,968,700 | — | — |
| 2008-08-04 | $27.28 | $27.34 | 3,754,300 | — | — |
| 2008-08-01 | $27.57 | $27.63 | 4,283,600 | — | — |
| 2008-07-31 | $27.64 | $27.70 | 7,955,500 | — | — |
| 2008-07-30 | $28.03 | $28.09 | 8,312,100 | — | — |
| 2008-07-29 | $26.99 | $27.05 | 8,169,100 | — | — |
| 2008-07-28 | $27.32 | $27.38 | 8,400,600 | — | — |
| 2008-07-25 | $27.41 | $27.47 | 8,229,700 | — | — |
| 2008-07-24 | $27.56 | $27.62 | 10,433,100 | — | — |
| 2008-07-23 | $27.78 | $27.84 | 11,090,500 | — | — |
| 2008-07-22 | $27.23 | $27.29 | 23,122,800 | — | — |
| 2008-07-21 | $25.07 | $25.12 | 6,076,500 | — | — |
| 2008-07-18 | $25.86 | $25.92 | 8,908,100 | — | — |
| 2008-07-17 | $25.32 | $25.37 | 6,421,400 | — | — |
| 2008-07-16 | $25.11 | $25.16 | 6,538,300 | — | — |
| 2008-07-15 | $24.67 | $24.72 | 7,841,200 | — | — |
| 2008-07-14 | $24.18 | $24.23 | 5,408,800 | — | — |
| 2008-07-11 | $24.04 | $24.09 | 7,972,800 | — | — |
| 2008-07-10 | $24.07 | $24.12 | 7,191,700 | — | — |
| 2008-07-09 | $23.52 | $23.57 | 9,350,300 | — | — |
| 2008-07-08 | $24.28 | $24.33 | 8,423,300 | — | — |
| 2008-07-07 | $23.65 | $23.70 | 6,568,900 | — | — |
| 2008-07-03 | $23.33 | $23.38 | 5,569,800 | — | — |
| 2008-07-02 | $23.89 | $23.94 | 13,209,100 | — | — |
| 2008-07-01 | $24.83 | $24.88 | 9,504,600 | — | — |
| 2008-06-30 | $24.72 | $24.77 | 9,743,500 | — | — |
| 2008-06-27 | $25.19 | $25.24 | 8,513,600 | — | — |
| 2008-06-26 | $24.75 | $24.80 | 7,461,400 | — | — |
| 2008-06-25 | $25.63 | $25.69 | 7,218,600 | — | — |
| 2008-06-24 | $25.16 | $25.21 | 6,900,900 | — | — |
| 2008-06-23 | $25.89 | $25.95 | 15,047,600 | — | — |
| 2008-06-20 | $25.10 | $25.15 | 23,283,800 | — | — |
| 2008-06-19 | $23.16 | $23.21 | 5,487,300 | — | — |
| 2008-06-18 | $22.90 | $22.95 | 4,186,400 | — | — |
| 2008-06-17 | $23.14 | $23.19 | 4,310,400 | — | — |
| 2008-06-16 | $23.52 | $23.57 | 7,777,500 | — | — |
| 2008-06-13 | $24.03 | $24.08 | 3,183,600 | — | — |
| 2008-06-12 | $23.76 | $23.81 | 5,551,100 | — | — |
| 2008-06-11 | $23.19 | $23.24 | 3,235,300 | — | — |
| 2008-06-10 | $23.71 | $23.76 | 4,622,900 | — | — |
| 2008-06-09 | $23.13 | $23.18 | 3,679,900 | — | — |
| 2008-06-06 | $22.93 | $22.98 | 4,817,300 | — | — |
| 2008-06-05 | $23.77 | $23.82 | 3,949,700 | — | — |
| 2008-06-04 | $23.35 | $23.40 | 5,335,000 | — | — |
| 2008-06-03 | $23.95 | $24.00 | 7,984,500 | — | — |
| 2008-06-02 | $23.32 | $23.37 | 4,632,700 | — | — |
| 2008-05-30 | $23.64 | $23.69 | 6,280,800 | — | — |
| 2008-05-29 | $22.90 | $22.95 | 4,837,500 | — | — |
| 2008-05-28 | $23.35 | $23.40 | 4,372,600 | — | — |
| 2008-05-27 | $23.14 | $23.19 | 3,941,600 | — | — |
| 2008-05-23 | $22.72 | $22.77 | 5,042,400 | — | — |
| 2008-05-22 | $23.25 | $23.30 | 2,885,700 | — | — |
| 2008-05-21 | $23.30 | $23.35 | 5,706,700 | — | — |
| 2008-05-20 | $23.62 | $23.67 | 3,119,700 | — | — |
| 2008-05-19 | $23.76 | $23.81 | 3,703,000 | — | — |
| 2008-05-16 | $23.42 | $23.47 | 3,427,500 | — | — |
| 2008-05-15 | $23.40 | $23.45 | 2,533,800 | — | — |
| 2008-05-14 | $23.59 | $23.64 | 4,197,600 | — | — |
| 2008-05-13 | $23.90 | $23.95 | 4,849,500 | — | — |
| 2008-05-12 | $23.10 | $23.15 | 2,687,900 | — | — |
| 2008-05-09 | $22.97 | $23.02 | 3,539,900 | — | — |
| 2008-05-08 | $23.22 | $23.27 | 4,622,000 | — | — |
| 2008-05-07 | $22.74 | $22.79 | 3,474,300 | — | — |
| 2008-05-06 | $23.10 | $23.15 | 3,671,400 | — | — |
| 2008-05-05 | $23.30 | $23.35 | 2,882,900 | — | — |
| 2008-05-02 | $23.35 | $23.40 | 4,696,800 | — | — |
| 2008-05-01 | $23.64 | $23.69 | 5,357,000 | — | — |
| 2008-04-30 | $23.00 | $23.05 | 4,307,800 | — | — |
| 2008-04-29 | $23.01 | $23.06 | 3,911,900 | — | — |
| 2008-04-28 | $23.23 | $23.28 | 4,514,600 | — | — |
| 2008-04-25 | $23.06 | $23.11 | 4,953,000 | — | — |
| 2008-04-24 | $23.26 | $23.31 | 7,004,500 | — | — |
| 2008-04-23 | $22.50 | $22.55 | 5,822,500 | — | — |
| 2008-04-22 | $22.00 | $22.05 | 7,658,100 | — | — |
| 2008-04-21 | $21.16 | $21.21 | 3,572,400 | — | — |
| 2008-04-18 | $20.56 | $20.60 | 6,839,800 | — | — |
| 2008-04-17 | $21.13 | $21.18 | 2,263,700 | — | — |
| 2008-04-16 | $21.11 | $21.16 | 3,868,900 | — | — |
| 2008-04-15 | $20.54 | $20.58 | 3,509,800 | — | — |
| 2008-04-14 | $20.02 | $20.06 | 3,621,800 | — | — |
| 2008-04-11 | $20.28 | $20.32 | 4,408,700 | — | — |
| 2008-04-10 | $20.59 | $20.63 | 5,364,400 | — | — |
| 2008-04-09 | $20.82 | $20.87 | 3,409,700 | — | — |
| 2008-04-08 | $21.00 | $21.05 | 3,117,200 | — | — |
| 2008-04-07 | $21.06 | $21.11 | 3,842,700 | — | — |
| 2008-04-04 | $20.77 | $20.81 | 2,734,200 | — | — |
| 2008-04-03 | $21.04 | $21.09 | 4,352,600 | — | — |
| 2008-04-02 | $21.40 | $21.45 | 3,611,500 | — | — |
| 2008-04-01 | $21.50 | $21.55 | 4,061,100 | — | — |
| 2008-03-31 | $21.27 | $21.32 | 3,498,100 | — | — |
| 2008-03-28 | $20.98 | $21.03 | 2,756,300 | — | — |
| 2008-03-27 | $20.89 | $20.94 | 4,087,500 | — | — |
| 2008-03-26 | $21.18 | $21.23 | 6,207,300 | — | — |
| 2008-03-25 | $21.80 | $21.85 | 5,625,700 | — | — |
| 2008-03-24 | $22.07 | $22.12 | 2,703,500 | — | — |
| 2008-03-20 | $21.95 | $22.00 | 5,108,200 | — | — |
| 2008-03-19 | $21.94 | $21.99 | 5,516,000 | — | — |
| 2008-03-18 | $21.70 | $21.75 | 4,321,100 | — | — |
| 2008-03-17 | $20.41 | $20.45 | 8,096,600 | — | — |
| 2008-03-14 | $20.62 | $20.66 | 4,874,000 | — | — |
| 2008-03-13 | $21.08 | $21.13 | 6,478,800 | — | — |
| 2008-03-12 | $21.14 | $21.19 | 3,516,000 | — | — |
| 2008-03-11 | $21.78 | $21.83 | 4,642,200 | — | — |
| 2008-03-10 | $20.97 | $21.02 | 4,957,400 | — | — |
| 2008-03-07 | $21.28 | $21.33 | 6,170,800 | — | — |
| 2008-03-06 | $21.76 | $21.81 | 8,236,600 | — | — |
| 2008-03-05 | $22.19 | $22.24 | 7,518,400 | — | — |
| 2008-03-04 | $21.57 | $21.62 | 8,742,400 | — | — |
| 2008-03-03 | $21.12 | $21.17 | 5,830,900 | — | — |
| 2008-02-29 | $20.80 | $20.85 | 4,671,800 | — | — |
| 2008-02-28 | $21.29 | $21.34 | 3,508,300 | — | — |
| 2008-02-27 | $21.63 | $21.68 | 4,530,200 | — | — |
| 2008-02-26 | $21.59 | $21.64 | 8,696,400 | — | — |
| 2008-02-25 | $21.85 | $21.90 | 4,665,900 | — | — |
| 2008-02-22 | $21.44 | $21.49 | 4,290,200 | — | — |
| 2008-02-21 | $20.99 | $21.04 | 3,023,700 | — | — |
| 2008-02-20 | $21.29 | $21.34 | 4,341,200 | — | — |
| 2008-02-19 | $21.40 | $21.45 | 6,502,300 | — | — |
| 2008-02-15 | $21.37 | $21.42 | 5,022,300 | — | — |
| 2008-02-14 | $21.09 | $21.14 | 4,267,600 | — | — |
| 2008-02-13 | $21.83 | $21.88 | 5,530,500 | — | — |
| 2008-02-12 | $21.54 | $21.59 | 4,673,800 | — | — |
| 2008-02-11 | $21.96 | $22.01 | 2,737,100 | — | — |
| 2008-02-08 | $21.67 | $21.72 | 4,655,600 | — | — |
| 2008-02-07 | $21.78 | $21.83 | 5,109,100 | — | — |
| 2008-02-06 | $22.03 | $22.08 | 3,189,300 | — | — |
| 2008-02-05 | $21.81 | $21.86 | 4,508,100 | — | — |
| 2008-02-04 | $22.59 | $22.64 | 4,488,500 | — | — |
| 2008-02-01 | $23.04 | $23.09 | 4,515,600 | — | — |
| 2008-01-31 | $22.40 | $22.45 | 9,983,100 | — | — |
| 2008-01-30 | $20.86 | $20.91 | 4,741,100 | — | — |
| 2008-01-29 | $20.92 | $20.97 | 3,928,600 | — | — |
| 2008-01-28 | $21.03 | $21.08 | 4,001,300 | — | — |
| 2008-01-25 | $20.47 | $20.51 | 3,935,700 | — | — |
| 2008-01-24 | $20.81 | $20.86 | 9,144,500 | — | — |
| 2008-01-23 | $19.75 | $19.79 | 8,010,000 | — | — |
| 2008-01-22 | $20.01 | $20.05 | 6,920,800 | — | — |
| 2008-01-18 | $21.04 | $21.09 | 7,347,900 | — | — |
| 2008-01-17 | $21.22 | $21.27 | 6,568,800 | — | — |
| 2008-01-16 | $21.87 | $21.92 | 6,215,900 | — | — |
| 2008-01-15 | $21.42 | $21.47 | 6,241,000 | — | — |
| 2008-01-14 | $21.68 | $21.73 | 5,471,100 | — | — |
| 2008-01-11 | $21.34 | $21.39 | 5,114,400 | — | — |
| 2008-01-10 | $22.30 | $22.35 | 3,840,700 | — | — |
| 2008-01-09 | $22.35 | $22.40 | 5,090,800 | — | — |
| 2008-01-08 | $21.37 | $21.42 | 4,462,500 | — | — |
| 2008-01-07 | $21.86 | $21.91 | 5,219,100 | — | — |
| 2008-01-04 | $21.94 | $21.99 | 7,163,400 | — | — |
| 2008-01-03 | $23.25 | $23.30 | 2,989,700 | — | — |
| 2008-01-02 | $23.03 | $23.08 | 5,559,100 | — | — |