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
- 1980-03-17 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 | $10.13 | $10.57 | 9,470,900 | — | — |
| 2008-12-30 | $10.15 | $10.59 | 8,929,900 | — | — |
| 2008-12-29 | $9.80 | $10.22 | 9,909,000 | — | — |
| 2008-12-26 | $9.69 | $10.11 | 5,963,200 | — | — |
| 2008-12-24 | $9.83 | $10.25 | 3,269,400 | — | — |
| 2008-12-23 | $9.72 | $10.14 | 11,817,100 | — | — |
| 2008-12-22 | $10.15 | $10.59 | 13,594,900 | — | — |
| 2008-12-19 | $10.13 | $10.57 | 19,571,300 | — | — |
| 2008-12-18 | $10.10 | $10.54 | 14,344,100 | — | — |
| 2008-12-17 | $10.67 | $11.13 | 18,428,100 | — | — |
| 2008-12-16 | $10.75 | $11.21 | 28,177,300 | — | — |
| 2008-12-15 | $10.19 | $10.63 | 18,979,300 | — | — |
| 2008-12-12 | $10.45 | $10.90 | 17,175,900 | — | — |
| 2008-12-11 | $10.06 | $10.49 | 17,044,300 | — | — |
| 2008-12-10 | $10.35 | $10.80 | 17,261,600 | — | — |
| 2008-12-09 | $10.31 | $10.75 | 22,840,400 | — | — |
| 2008-12-08 | $10.01 | $10.44 | 21,967,900 | — | — |
| 2008-12-05 | $10.00 | $10.43 | 24,249,500 | — | — |
| 2008-12-04 | $9.52 | $9.93 | 30,945,100 | — | — |
| 2008-12-03 | $9.31 | $9.71 | 17,782,800 | — | — |
| 2008-12-02 | $8.99 | $9.38 | 19,257,300 | — | — |
| 2008-12-01 | $8.88 | $9.26 | 20,152,000 | — | — |
| 2008-11-28 | $9.58 | $9.99 | 8,466,300 | — | — |
| 2008-11-26 | $9.73 | $10.15 | 26,725,300 | — | — |
| 2008-11-25 | $8.71 | $9.09 | 19,686,500 | — | — |
| 2008-11-24 | $8.84 | $9.22 | 26,705,200 | — | — |
| 2008-11-21 | $8.35 | $8.71 | 30,346,300 | — | — |
| 2008-11-20 | $8.14 | $8.49 | 34,278,500 | — | — |
| 2008-11-19 | $8.42 | $8.78 | 28,323,000 | — | — |
| 2008-11-18 | $9.50 | $9.91 | 26,717,300 | — | — |
| 2008-11-17 | $10.00 | $10.43 | 17,565,800 | — | — |
| 2008-11-14 | $10.23 | $10.67 | 19,696,300 | — | — |
| 2008-11-13 | $11.37 | $11.86 | 35,003,800 | — | — |
| 2008-11-12 | $9.95 | $10.38 | 26,195,800 | — | — |
| 2008-11-11 | $10.65 | $11.11 | 17,514,300 | — | — |
| 2008-11-10 | $10.71 | $11.17 | 19,899,800 | — | — |
| 2008-11-07 | $11.30 | $11.72 | 17,390,700 | — | — |
| 2008-11-06 | $10.89 | $11.30 | 30,932,700 | — | — |
| 2008-11-05 | $12.46 | $12.93 | 16,522,100 | — | — |
| 2008-11-04 | $13.31 | $13.81 | 19,158,500 | — | — |
| 2008-11-03 | $12.96 | $13.45 | 13,619,800 | — | — |
| 2008-10-31 | $12.91 | $13.40 | 27,695,700 | — | — |
| 2008-10-30 | $12.08 | $12.53 | 24,535,300 | — | — |
| 2008-10-29 | $11.98 | $12.43 | 21,532,200 | — | — |
| 2008-10-28 | $12.44 | $12.91 | 26,263,800 | — | — |
| 2008-10-27 | $11.30 | $11.72 | 20,854,500 | — | — |
| 2008-10-24 | $11.40 | $11.83 | 26,553,300 | — | — |
| 2008-10-23 | $11.36 | $11.79 | 30,419,500 | — | — |
| 2008-10-22 | $11.64 | $12.08 | 25,285,800 | — | — |
| 2008-10-21 | $12.22 | $12.68 | 22,404,800 | — | — |
| 2008-10-20 | $12.76 | $13.24 | 32,603,700 | — | — |
| 2008-10-17 | $11.99 | $12.44 | 29,851,100 | — | — |
| 2008-10-16 | $12.53 | $13.00 | 34,719,200 | — | — |
| 2008-10-15 | $11.51 | $11.94 | 37,557,300 | — | — |
| 2008-10-14 | $12.75 | $13.23 | 37,530,200 | — | — |
| 2008-10-13 | $13.39 | $13.89 | 25,084,800 | — | — |
| 2008-10-10 | $12.70 | $13.18 | 50,066,700 | — | — |
| 2008-10-09 | $12.80 | $13.28 | 38,785,700 | — | — |
| 2008-10-08 | $12.47 | $12.94 | 37,665,200 | — | — |
| 2008-10-07 | $12.35 | $12.81 | 41,995,700 | — | — |
| 2008-10-06 | $13.54 | $14.05 | 40,108,000 | — | — |
| 2008-10-03 | $14.19 | $14.72 | 26,481,900 | — | — |
| 2008-10-02 | $14.27 | $14.81 | 24,549,000 | — | — |
| 2008-10-01 | $14.96 | $15.52 | 18,832,000 | — | — |
| 2008-09-30 | $15.13 | $15.70 | 22,555,300 | — | — |
| 2008-09-29 | $14.63 | $15.18 | 27,600,100 | — | — |
| 2008-09-26 | $15.95 | $16.55 | 19,740,600 | — | — |
| 2008-09-25 | $16.02 | $16.62 | 19,542,200 | — | — |
| 2008-09-24 | $15.64 | $16.23 | 17,158,100 | — | — |
| 2008-09-23 | $15.56 | $16.15 | 21,363,600 | — | — |
| 2008-09-22 | $15.49 | $16.07 | 21,099,200 | — | — |
| 2008-09-19 | $15.90 | $16.50 | 415,200 | — | — |
| 2008-09-18 | $15.93 | $16.53 | 44,454,100 | — | — |
| 2008-09-17 | $15.70 | $16.29 | 36,676,800 | — | — |
| 2008-09-16 | $16.54 | $17.16 | 30,661,200 | — | — |
| 2008-09-15 | $16.34 | $16.95 | 28,181,900 | — | — |
| 2008-09-12 | $16.23 | $16.84 | 22,953,800 | — | — |
| 2008-09-11 | $16.62 | $17.24 | 27,242,600 | — | — |
| 2008-09-10 | $16.37 | $16.99 | 32,709,600 | — | — |
| 2008-09-09 | $16.90 | $17.54 | 23,613,400 | — | — |
| 2008-09-08 | $17.35 | $18.00 | 28,464,900 | — | — |
| 2008-09-05 | $17.16 | $17.81 | 22,101,800 | — | — |
| 2008-09-04 | $16.75 | $17.38 | 25,841,600 | — | — |
| 2008-09-03 | $17.11 | $17.75 | 19,947,200 | — | — |
| 2008-09-02 | $17.80 | $18.47 | 14,423,500 | — | — |
| 2008-08-29 | $17.92 | $18.59 | 19,934,900 | — | — |
| 2008-08-28 | $18.50 | $19.20 | 9,605,000 | — | — |
| 2008-08-27 | $18.31 | $19.00 | 11,901,000 | — | — |
| 2008-08-26 | $18.19 | $18.87 | 11,650,700 | — | — |
| 2008-08-25 | $18.12 | $18.80 | 11,787,300 | — | — |
| 2008-08-22 | $18.49 | $19.19 | 8,886,000 | — | — |
| 2008-08-21 | $18.36 | $19.05 | 10,960,500 | — | — |
| 2008-08-20 | $18.46 | $19.15 | 15,689,600 | — | — |
| 2008-08-19 | $18.43 | $19.12 | 16,577,300 | — | — |
| 2008-08-18 | $18.79 | $19.50 | 19,783,800 | — | — |
| 2008-08-15 | $19.30 | $20.03 | 17,796,400 | — | — |
| 2008-08-14 | $19.12 | $19.84 | 16,681,100 | — | — |
| 2008-08-13 | $19.33 | $20.06 | 38,894,500 | — | — |
| 2008-08-12 | $18.47 | $19.16 | 28,037,400 | — | — |
| 2008-08-11 | $18.52 | $19.15 | 24,060,500 | — | — |
| 2008-08-08 | $18.79 | $19.43 | 16,987,200 | — | — |
| 2008-08-07 | $18.48 | $19.11 | 25,737,000 | — | — |
| 2008-08-06 | $17.95 | $18.56 | 18,952,400 | — | — |
| 2008-08-05 | $18.07 | $18.69 | 15,954,800 | — | — |
| 2008-08-04 | $17.87 | $18.48 | 20,606,400 | — | — |
| 2008-08-01 | $17.53 | $18.13 | 18,974,000 | — | — |
| 2008-07-31 | $17.32 | $17.91 | 23,150,100 | — | — |
| 2008-07-30 | $17.21 | $17.80 | 20,986,300 | — | — |
| 2008-07-29 | $17.00 | $17.58 | 16,072,100 | — | — |
| 2008-07-28 | $16.70 | $17.27 | 16,392,700 | — | — |
| 2008-07-25 | $17.01 | $17.59 | 15,165,200 | — | — |
| 2008-07-24 | $16.96 | $17.54 | 29,049,500 | — | — |
| 2008-07-23 | $17.57 | $18.17 | 30,588,600 | — | — |
| 2008-07-22 | $17.39 | $17.99 | 45,188,200 | — | — |
| 2008-07-21 | $17.81 | $18.42 | 28,601,200 | — | — |
| 2008-07-18 | $18.28 | $18.91 | 23,217,000 | — | — |
| 2008-07-17 | $18.67 | $19.31 | 19,881,200 | — | — |
| 2008-07-16 | $18.32 | $18.95 | 18,251,500 | — | — |
| 2008-07-15 | $18.07 | $18.69 | 34,045,900 | — | — |
| 2008-07-14 | $17.77 | $18.38 | 18,417,700 | — | — |
| 2008-07-11 | $17.91 | $18.52 | 38,969,600 | — | — |
| 2008-07-10 | $18.34 | $18.97 | 31,264,300 | — | — |
| 2008-07-09 | $17.85 | $18.46 | 35,570,100 | — | — |
| 2008-07-08 | $18.84 | $19.48 | 22,289,100 | — | — |
| 2008-07-07 | $18.86 | $19.51 | 22,314,900 | — | — |
| 2008-07-03 | $18.70 | $19.34 | 13,894,100 | — | — |
| 2008-07-02 | $18.80 | $19.44 | 19,894,800 | — | — |
| 2008-07-01 | $19.28 | $19.94 | 26,407,200 | — | — |
| 2008-06-30 | $19.09 | $19.74 | 17,431,600 | — | — |
| 2008-06-27 | $19.29 | $19.95 | 21,778,800 | — | — |
| 2008-06-26 | $19.40 | $20.06 | 35,050,000 | — | — |
| 2008-06-25 | $20.61 | $21.32 | 23,929,400 | — | — |
| 2008-06-24 | $19.98 | $20.66 | 20,009,300 | — | — |
| 2008-06-23 | $19.75 | $20.43 | 24,790,600 | — | — |
| 2008-06-20 | $20.10 | $20.79 | 25,442,300 | — | — |
| 2008-06-19 | $20.50 | $21.20 | 22,144,000 | — | — |
| 2008-06-18 | $20.35 | $21.05 | 26,182,500 | — | — |
| 2008-06-17 | $20.45 | $21.15 | 28,457,900 | — | — |
| 2008-06-16 | $20.79 | $21.50 | 32,044,800 | — | — |
| 2008-06-13 | $20.09 | $20.78 | 37,370,400 | — | — |
| 2008-06-12 | $19.36 | $20.02 | 43,840,900 | — | — |
| 2008-06-11 | $18.73 | $19.37 | 38,819,600 | — | — |
| 2008-06-10 | $18.97 | $19.62 | 29,097,200 | — | — |
| 2008-06-09 | $18.93 | $19.58 | 22,976,800 | — | — |
| 2008-06-06 | $18.89 | $19.54 | 21,674,000 | — | — |
| 2008-06-05 | $19.30 | $19.96 | 19,626,800 | — | — |
| 2008-06-04 | $19.24 | $19.90 | 20,896,800 | — | — |
| 2008-06-03 | $18.95 | $19.60 | 22,378,900 | — | — |
| 2008-06-02 | $19.45 | $20.12 | 13,731,400 | — | — |
| 2008-05-30 | $19.81 | $20.49 | 15,093,500 | — | — |
| 2008-05-29 | $19.63 | $20.30 | 16,029,700 | — | — |
| 2008-05-28 | $19.54 | $20.21 | 16,784,600 | — | — |
| 2008-05-27 | $19.56 | $20.23 | 21,962,500 | — | — |
| 2008-05-23 | $18.92 | $19.57 | 18,508,700 | — | — |
| 2008-05-22 | $19.17 | $19.83 | 15,863,500 | — | — |
| 2008-05-21 | $18.89 | $19.54 | 24,537,200 | — | — |
| 2008-05-20 | $19.08 | $19.73 | 20,188,500 | — | — |
| 2008-05-19 | $19.50 | $20.17 | 19,109,100 | — | — |
| 2008-05-16 | $19.57 | $20.24 | 18,548,000 | — | — |
| 2008-05-15 | $19.64 | $20.31 | 29,698,300 | — | — |
| 2008-05-14 | $19.90 | $20.58 | 43,047,300 | — | — |
| 2008-05-13 | $19.86 | $20.54 | 36,516,000 | — | — |
| 2008-05-12 | $19.87 | $20.49 | 20,018,800 | — | — |
| 2008-05-09 | $19.29 | $19.89 | 13,405,600 | — | — |
| 2008-05-08 | $19.51 | $20.12 | 18,296,000 | — | — |
| 2008-05-07 | $19.26 | $19.86 | 16,356,900 | — | — |
| 2008-05-06 | $19.39 | $19.99 | 18,197,000 | — | — |
| 2008-05-05 | $19.46 | $20.07 | 12,581,900 | — | — |
| 2008-05-02 | $19.70 | $20.31 | 18,259,600 | — | — |
| 2008-05-01 | $19.51 | $20.12 | 19,799,500 | — | — |
| 2008-04-30 | $18.66 | $19.24 | 16,133,400 | — | — |
| 2008-04-29 | $19.00 | $19.59 | 15,545,900 | — | — |
| 2008-04-28 | $18.99 | $19.58 | 10,416,700 | — | — |
| 2008-04-25 | $19.10 | $19.69 | 17,598,900 | — | — |
| 2008-04-24 | $19.26 | $19.86 | 32,920,800 | — | — |
| 2008-04-23 | $18.80 | $19.38 | 23,605,200 | — | — |
| 2008-04-22 | $18.40 | $18.97 | 23,416,800 | — | — |
| 2008-04-21 | $19.00 | $19.59 | 21,864,000 | — | — |
| 2008-04-18 | $19.13 | $19.73 | 28,787,000 | — | — |
| 2008-04-17 | $19.17 | $19.77 | 17,304,700 | — | — |
| 2008-04-16 | $19.34 | $19.94 | 29,328,200 | — | — |
| 2008-04-15 | $18.76 | $19.34 | 21,608,300 | — | — |
| 2008-04-14 | $18.89 | $19.48 | 17,937,500 | — | — |
| 2008-04-11 | $19.11 | $19.70 | 27,222,700 | — | — |
| 2008-04-10 | $20.18 | $20.81 | 25,661,600 | — | — |
| 2008-04-09 | $19.68 | $20.29 | 22,288,800 | — | — |
| 2008-04-08 | $19.50 | $20.11 | 25,539,200 | — | — |
| 2008-04-07 | $20.19 | $20.82 | 35,856,500 | — | — |
| 2008-04-04 | $20.89 | $21.54 | 23,051,300 | — | — |
| 2008-04-03 | $20.85 | $21.50 | 21,760,300 | — | — |
| 2008-04-02 | $20.59 | $21.23 | 31,674,900 | — | — |
| 2008-04-01 | $20.10 | $20.73 | 27,293,600 | — | — |
| 2008-03-31 | $19.51 | $20.12 | 26,630,800 | — | — |
| 2008-03-28 | $19.52 | $20.13 | 36,886,000 | — | — |
| 2008-03-27 | $19.98 | $20.60 | 21,948,600 | — | — |
| 2008-03-26 | $20.33 | $20.96 | 28,559,800 | — | — |
| 2008-03-25 | $20.66 | $21.30 | 26,424,600 | — | — |
| 2008-03-24 | $20.91 | $21.56 | 23,420,500 | — | — |
| 2008-03-20 | $21.10 | $21.76 | 24,923,500 | — | — |
| 2008-03-19 | $20.67 | $21.31 | 31,998,100 | — | — |
| 2008-03-18 | $21.53 | $22.20 | 36,591,500 | — | — |
| 2008-03-17 | $20.67 | $21.31 | 28,115,300 | — | — |
| 2008-03-14 | $20.58 | $21.22 | 34,063,400 | — | — |
| 2008-03-13 | $21.06 | $21.72 | 34,746,100 | — | — |
| 2008-03-12 | $20.98 | $21.63 | 31,078,700 | — | — |
| 2008-03-11 | $20.94 | $21.59 | 30,918,600 | — | — |
| 2008-03-10 | $20.32 | $20.95 | 26,015,400 | — | — |
| 2008-03-07 | $20.09 | $20.72 | 26,953,100 | — | — |
| 2008-03-06 | $20.13 | $20.76 | 30,493,400 | — | — |
| 2008-03-05 | $20.50 | $21.14 | 32,463,000 | — | — |
| 2008-03-04 | $20.32 | $20.95 | 60,449,000 | — | — |
| 2008-03-03 | $18.88 | $19.47 | 26,327,200 | — | — |
| 2008-02-29 | $19.17 | $19.77 | 25,517,200 | — | — |
| 2008-02-28 | $19.83 | $20.45 | 24,871,700 | — | — |
| 2008-02-27 | $20.10 | $20.73 | 26,713,300 | — | — |
| 2008-02-26 | $19.85 | $20.47 | 25,603,100 | — | — |
| 2008-02-25 | $19.65 | $20.26 | 20,503,500 | — | — |
| 2008-02-22 | $19.68 | $20.29 | 22,894,700 | — | — |
| 2008-02-21 | $19.28 | $19.88 | 22,089,700 | — | — |
| 2008-02-20 | $19.44 | $20.04 | 31,673,700 | — | — |
| 2008-02-19 | $18.48 | $19.05 | 29,350,900 | — | — |
| 2008-02-15 | $19.04 | $19.63 | 21,881,800 | — | — |
| 2008-02-14 | $19.19 | $19.79 | 33,291,700 | — | — |
| 2008-02-13 | $19.91 | $20.53 | 64,833,000 | — | — |
| 2008-02-12 | $18.07 | $18.63 | 34,408,100 | — | — |
| 2008-02-11 | $18.49 | $19.00 | 30,060,200 | — | — |
| 2008-02-08 | $17.93 | $18.43 | 17,436,900 | — | — |
| 2008-02-07 | $17.65 | $18.14 | 23,004,600 | — | — |
| 2008-02-06 | $17.48 | $17.97 | 23,452,900 | — | — |
| 2008-02-05 | $18.10 | $18.60 | 23,728,600 | — | — |
| 2008-02-04 | $18.48 | $18.99 | 15,248,100 | — | — |
| 2008-02-01 | $18.88 | $19.40 | 25,342,000 | — | — |
| 2008-01-31 | $17.92 | $18.42 | 20,701,700 | — | — |
| 2008-01-30 | $17.92 | $18.42 | 26,509,600 | — | — |
| 2008-01-29 | $17.68 | $18.17 | 15,946,500 | — | — |
| 2008-01-28 | $17.95 | $18.45 | 16,612,900 | — | — |
| 2008-01-25 | $17.42 | $17.90 | 22,564,000 | — | — |
| 2008-01-24 | $17.96 | $18.46 | 34,009,800 | — | — |
| 2008-01-23 | $18.10 | $18.60 | 39,899,800 | — | — |
| 2008-01-22 | $18.00 | $18.50 | 39,387,500 | — | — |
| 2008-01-18 | $18.02 | $18.52 | 36,727,000 | — | — |
| 2008-01-17 | $17.53 | $18.02 | 36,939,600 | — | — |
| 2008-01-16 | $17.42 | $17.90 | 45,738,400 | — | — |
| 2008-01-15 | $16.95 | $17.42 | 38,473,300 | — | — |
| 2008-01-14 | $16.84 | $17.31 | 25,047,500 | — | — |
| 2008-01-11 | $16.40 | $16.86 | 22,924,800 | — | — |
| 2008-01-10 | $16.40 | $16.86 | 29,988,700 | — | — |
| 2008-01-09 | $16.64 | $17.10 | 26,513,100 | — | — |
| 2008-01-08 | $16.33 | $16.78 | 27,256,400 | — | — |
| 2008-01-07 | $16.73 | $17.19 | 22,609,200 | — | — |
| 2008-01-04 | $16.77 | $17.24 | 33,623,600 | — | — |
| 2008-01-03 | $17.10 | $17.57 | 15,999,100 | — | — |
| 2008-01-02 | $17.41 | $17.89 | 19,230,800 | — | — |