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
- 1984-07-19 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 | $13.43 | $23.27 | 1,381,500 | — | — |
| 2008-12-30 | $13.17 | $22.83 | 1,402,875 | — | — |
| 2008-12-29 | $12.80 | $22.19 | 1,565,100 | — | — |
| 2008-12-26 | $12.92 | $22.39 | 1,474,875 | — | — |
| 2008-12-24 | $12.83 | $22.23 | 782,325 | — | — |
| 2008-12-23 | $12.81 | $22.21 | 3,859,425 | — | — |
| 2008-12-22 | $12.61 | $21.86 | 3,856,725 | — | — |
| 2008-12-19 | $13.27 | $22.99 | 3,132,000 | — | — |
| 2008-12-18 | $13.38 | $23.20 | 3,005,775 | — | — |
| 2008-12-17 | $13.68 | $23.72 | 2,201,400 | — | — |
| 2008-12-16 | $13.28 | $23.03 | 2,473,650 | — | — |
| 2008-12-15 | $12.50 | $21.66 | 2,654,775 | — | — |
| 2008-12-12 | $12.79 | $22.16 | 2,779,200 | — | — |
| 2008-12-11 | $12.94 | $22.43 | 3,415,500 | — | — |
| 2008-12-10 | $13.58 | $23.54 | 3,282,975 | — | — |
| 2008-12-09 | $13.65 | $23.66 | 2,180,250 | — | — |
| 2008-12-08 | $14.11 | $24.45 | 3,717,900 | — | — |
| 2008-12-05 | $13.92 | $24.14 | 3,085,200 | — | — |
| 2008-12-04 | $13.48 | $23.36 | 3,413,700 | — | — |
| 2008-12-03 | $14.53 | $25.18 | 3,633,525 | — | — |
| 2008-12-02 | $14.32 | $24.77 | 3,773,025 | — | — |
| 2008-12-01 | $13.77 | $23.82 | 2,367,000 | — | — |
| 2008-11-28 | $15.52 | $26.86 | 1,150,650 | — | — |
| 2008-11-26 | $15.17 | $26.25 | 2,596,725 | — | — |
| 2008-11-25 | $14.37 | $24.86 | 8,951,175 | — | — |
| 2008-11-24 | $14.09 | $24.38 | 5,125,500 | — | — |
| 2008-11-21 | $13.33 | $23.07 | 4,976,775 | — | — |
| 2008-11-20 | $12.60 | $21.79 | 3,720,375 | — | — |
| 2008-11-19 | $13.05 | $22.58 | 2,859,075 | — | — |
| 2008-11-18 | $14.11 | $24.41 | 3,811,500 | — | — |
| 2008-11-17 | $13.52 | $23.38 | 2,700,000 | — | — |
| 2008-11-14 | $13.24 | $22.91 | 3,375,675 | — | — |
| 2008-11-13 | $13.95 | $24.13 | 5,345,550 | — | — |
| 2008-11-12 | $13.00 | $22.48 | 2,312,550 | — | — |
| 2008-11-11 | $13.44 | $23.26 | 1,887,075 | — | — |
| 2008-11-10 | $13.68 | $23.67 | 1,163,250 | — | — |
| 2008-11-07 | $13.72 | $23.73 | 1,409,400 | — | — |
| 2008-11-06 | $13.46 | $23.29 | 1,676,025 | — | — |
| 2008-11-05 | $14.33 | $24.80 | 1,238,400 | — | — |
| 2008-11-04 | $15.21 | $26.31 | 1,793,925 | — | — |
| 2008-11-03 | $14.69 | $25.42 | 1,722,600 | — | — |
| 2008-10-31 | $14.78 | $25.57 | 3,684,375 | — | — |
| 2008-10-30 | $14.52 | $25.13 | 2,368,575 | — | — |
| 2008-10-29 | $13.53 | $23.41 | 2,103,075 | — | — |
| 2008-10-28 | $13.31 | $23.03 | 2,701,575 | — | — |
| 2008-10-27 | $12.60 | $21.81 | 3,940,650 | — | — |
| 2008-10-24 | $13.58 | $23.49 | 2,803,725 | — | — |
| 2008-10-23 | $14.56 | $25.20 | 1,818,675 | — | — |
| 2008-10-22 | $15.01 | $25.97 | 2,688,975 | — | — |
| 2008-10-21 | $15.67 | $27.11 | 4,346,775 | — | — |
| 2008-10-20 | $15.32 | $26.51 | 3,003,075 | — | — |
| 2008-10-17 | $15.30 | $26.47 | 2,781,000 | — | — |
| 2008-10-16 | $15.36 | $26.57 | 3,352,950 | — | — |
| 2008-10-15 | $14.80 | $25.61 | 1,731,150 | — | — |
| 2008-10-14 | $16.41 | $28.40 | 3,136,275 | — | — |
| 2008-10-13 | $17.13 | $29.64 | 3,847,500 | — | — |
| 2008-10-10 | $14.81 | $25.63 | 3,599,775 | — | — |
| 2008-10-09 | $14.44 | $24.99 | 2,460,825 | — | — |
| 2008-10-08 | $15.01 | $25.97 | 3,768,750 | — | — |
| 2008-10-07 | $14.56 | $25.20 | 2,294,775 | — | — |
| 2008-10-06 | $15.48 | $26.77 | 3,539,475 | — | — |
| 2008-10-03 | $16.59 | $28.70 | 2,389,050 | — | — |
| 2008-10-02 | $16.88 | $29.21 | 1,159,200 | — | — |
| 2008-10-01 | $18.07 | $31.26 | 2,130,975 | — | — |
| 2008-09-30 | $18.12 | $31.35 | 3,148,200 | — | — |
| 2008-09-29 | $17.07 | $29.53 | 2,587,500 | — | — |
| 2008-09-26 | $18.11 | $31.33 | 1,662,525 | — | — |
| 2008-09-25 | $18.40 | $31.83 | 1,334,475 | — | — |
| 2008-09-24 | $18.32 | $31.69 | 1,314,900 | — | — |
| 2008-09-23 | $18.43 | $31.88 | 1,438,650 | — | — |
| 2008-09-22 | $18.81 | $32.54 | 1,209,825 | — | — |
| 2008-09-19 | $19.64 | $33.99 | 4,145,175 | — | — |
| 2008-09-18 | $18.99 | $32.86 | 2,535,525 | — | — |
| 2008-09-17 | $18.46 | $31.93 | 2,232,000 | — | — |
| 2008-09-16 | $19.18 | $33.18 | 3,371,175 | — | — |
| 2008-09-15 | $18.96 | $32.79 | 2,223,000 | — | — |
| 2008-09-12 | $19.88 | $34.40 | 1,502,325 | — | — |
| 2008-09-11 | $19.67 | $33.99 | 1,852,650 | — | — |
| 2008-09-10 | $19.86 | $34.31 | 1,486,800 | — | — |
| 2008-09-09 | $19.47 | $33.64 | 2,064,600 | — | — |
| 2008-09-08 | $20.26 | $35.00 | 1,264,950 | — | — |
| 2008-09-05 | $20.03 | $34.61 | 1,665,675 | — | — |
| 2008-09-04 | $20.21 | $34.92 | 2,205,900 | — | — |
| 2008-09-03 | $21.44 | $37.04 | 1,605,825 | — | — |
| 2008-09-02 | $21.30 | $36.80 | 1,439,325 | — | — |
| 2008-08-29 | $21.57 | $37.27 | 751,050 | — | — |
| 2008-08-28 | $22.01 | $38.03 | 1,282,950 | — | — |
| 2008-08-27 | $21.51 | $37.16 | 802,575 | — | — |
| 2008-08-26 | $21.42 | $37.00 | 1,096,650 | — | — |
| 2008-08-25 | $21.31 | $36.82 | 1,327,050 | — | — |
| 2008-08-22 | $21.84 | $37.74 | 775,350 | — | — |
| 2008-08-21 | $21.62 | $37.36 | 1,126,800 | — | — |
| 2008-08-20 | $21.49 | $37.13 | 1,232,100 | — | — |
| 2008-08-19 | $21.25 | $36.71 | 1,381,050 | — | — |
| 2008-08-18 | $21.52 | $37.19 | 1,463,850 | — | — |
| 2008-08-15 | $21.48 | $37.10 | 2,371,500 | — | — |
| 2008-08-14 | $21.24 | $36.70 | 997,650 | — | — |
| 2008-08-13 | $20.85 | $36.03 | 1,777,050 | — | — |
| 2008-08-12 | $20.71 | $35.78 | 1,213,200 | — | — |
| 2008-08-11 | $21.06 | $36.38 | 1,620,225 | — | — |
| 2008-08-08 | $21.13 | $36.51 | 1,443,825 | — | — |
| 2008-08-07 | $20.57 | $35.54 | 2,079,675 | — | — |
| 2008-08-06 | $21.22 | $36.67 | 2,380,050 | — | — |
| 2008-08-05 | $21.18 | $36.60 | 1,338,525 | — | — |
| 2008-08-04 | $20.61 | $35.61 | 1,247,625 | — | — |
| 2008-08-01 | $21.08 | $36.43 | 1,530,900 | — | — |
| 2008-07-31 | $21.27 | $36.75 | 1,895,625 | — | — |
| 2008-07-30 | $21.53 | $37.20 | 2,423,025 | — | — |
| 2008-07-29 | $21.64 | $37.40 | 1,407,150 | — | — |
| 2008-07-28 | $21.47 | $37.09 | 1,195,425 | — | — |
| 2008-07-25 | $21.72 | $37.53 | 1,728,675 | — | — |
| 2008-07-24 | $21.55 | $37.23 | 2,284,650 | — | — |
| 2008-07-23 | $22.08 | $38.14 | 2,726,550 | — | — |
| 2008-07-22 | $22.44 | $38.77 | 3,584,250 | — | — |
| 2008-07-21 | $22.17 | $38.30 | 3,474,675 | — | — |
| 2008-07-18 | $22.36 | $38.62 | 2,733,750 | — | — |
| 2008-07-17 | $22.24 | $38.42 | 1,914,075 | — | — |
| 2008-07-16 | $21.23 | $36.68 | 1,085,400 | — | — |
| 2008-07-15 | $20.84 | $36.01 | 1,553,175 | — | — |
| 2008-07-14 | $20.92 | $36.14 | 1,732,050 | — | — |
| 2008-07-11 | $20.96 | $36.21 | 2,090,475 | — | — |
| 2008-07-10 | $20.80 | $35.94 | 1,511,775 | — | — |
| 2008-07-09 | $20.70 | $35.77 | 1,661,850 | — | — |
| 2008-07-08 | $21.12 | $36.49 | 1,327,275 | — | — |
| 2008-07-07 | $20.54 | $35.48 | 1,484,550 | — | — |
| 2008-07-03 | $20.47 | $35.36 | 1,027,125 | — | — |
| 2008-07-02 | $20.55 | $35.51 | 1,640,025 | — | — |
| 2008-07-01 | $21.14 | $36.52 | 1,751,400 | — | — |
| 2008-06-30 | $20.99 | $36.26 | 1,738,575 | — | — |
| 2008-06-27 | $20.98 | $36.24 | 2,314,575 | — | — |
| 2008-06-26 | $21.16 | $36.57 | 1,975,500 | — | — |
| 2008-06-25 | $22.32 | $38.55 | 2,536,200 | — | — |
| 2008-06-24 | $22.33 | $38.59 | 2,435,175 | — | — |
| 2008-06-23 | $22.61 | $39.06 | 1,335,375 | — | — |
| 2008-06-20 | $22.80 | $39.38 | 2,178,225 | — | — |
| 2008-06-19 | $22.80 | $39.39 | 751,275 | — | — |
| 2008-06-18 | $22.64 | $39.12 | 1,095,750 | — | — |
| 2008-06-17 | $22.71 | $39.24 | 1,064,925 | — | — |
| 2008-06-16 | $22.92 | $39.61 | 953,775 | — | — |
| 2008-06-13 | $22.92 | $39.60 | 1,467,675 | — | — |
| 2008-06-12 | $22.38 | $38.67 | 1,884,825 | — | — |
| 2008-06-11 | $22.77 | $39.30 | 1,677,150 | — | — |
| 2008-06-10 | $22.78 | $39.32 | 1,678,500 | — | — |
| 2008-06-09 | $22.55 | $38.92 | 1,205,100 | — | — |
| 2008-06-06 | $22.76 | $39.28 | 1,120,050 | — | — |
| 2008-06-05 | $23.58 | $40.69 | 1,260,900 | — | — |
| 2008-06-04 | $22.78 | $39.32 | 1,218,150 | — | — |
| 2008-06-03 | $22.71 | $39.19 | 1,029,600 | — | — |
| 2008-06-02 | $22.65 | $39.09 | 1,086,975 | — | — |
| 2008-05-30 | $22.80 | $39.35 | 1,282,500 | — | — |
| 2008-05-29 | $22.48 | $38.79 | 1,644,300 | — | — |
| 2008-05-28 | $22.48 | $38.79 | 1,970,100 | — | — |
| 2008-05-27 | $21.89 | $37.78 | 1,563,300 | — | — |
| 2008-05-23 | $21.85 | $37.71 | 1,162,575 | — | — |
| 2008-05-22 | $22.11 | $38.15 | 979,875 | — | — |
| 2008-05-21 | $21.92 | $37.83 | 1,176,975 | — | — |
| 2008-05-20 | $22.13 | $38.20 | 2,333,250 | — | — |
| 2008-05-19 | $22.65 | $39.09 | 2,380,725 | — | — |
| 2008-05-16 | $23.55 | $40.63 | 1,695,150 | — | — |
| 2008-05-15 | $23.41 | $40.40 | 1,917,675 | — | — |
| 2008-05-14 | $22.66 | $39.11 | 1,315,125 | — | — |
| 2008-05-13 | $22.50 | $38.83 | 1,158,525 | — | — |
| 2008-05-12 | $22.32 | $38.53 | 832,500 | — | — |
| 2008-05-09 | $21.85 | $37.70 | 673,650 | — | — |
| 2008-05-08 | $22.01 | $37.98 | 874,575 | — | — |
| 2008-05-07 | $21.75 | $37.53 | 991,125 | — | — |
| 2008-05-06 | $22.32 | $38.51 | 1,687,500 | — | — |
| 2008-05-05 | $21.85 | $37.70 | 823,725 | — | — |
| 2008-05-02 | $21.75 | $37.53 | 1,108,125 | — | — |
| 2008-05-01 | $22.02 | $38.00 | 1,071,900 | — | — |
| 2008-04-30 | $21.56 | $37.21 | 1,919,925 | — | — |
| 2008-04-29 | $21.67 | $37.40 | 708,750 | — | — |
| 2008-04-28 | $21.89 | $37.77 | 1,397,700 | — | — |
| 2008-04-25 | $21.80 | $37.61 | 1,160,325 | — | — |
| 2008-04-24 | $21.62 | $37.31 | 1,081,575 | — | — |
| 2008-04-23 | $21.60 | $37.27 | 1,400,175 | — | — |
| 2008-04-22 | $21.68 | $37.41 | 1,961,100 | — | — |
| 2008-04-21 | $22.09 | $38.12 | 3,922,425 | — | — |
| 2008-04-18 | $20.85 | $35.99 | 1,440,450 | — | — |
| 2008-04-17 | $20.15 | $34.77 | 596,475 | — | — |
| 2008-04-16 | $20.40 | $35.20 | 812,700 | — | — |
| 2008-04-15 | $19.75 | $34.08 | 999,000 | — | — |
| 2008-04-14 | $19.68 | $33.96 | 1,176,300 | — | — |
| 2008-04-11 | $19.52 | $33.69 | 1,192,950 | — | — |
| 2008-04-10 | $19.88 | $34.31 | 1,122,525 | — | — |
| 2008-04-09 | $19.74 | $34.06 | 854,775 | — | — |
| 2008-04-08 | $20.02 | $34.54 | 584,325 | — | — |
| 2008-04-07 | $19.95 | $34.42 | 733,275 | — | — |
| 2008-04-04 | $20.04 | $34.59 | 1,078,650 | — | — |
| 2008-04-03 | $20.27 | $34.97 | 921,150 | — | — |
| 2008-04-02 | $20.26 | $34.97 | 1,115,100 | — | — |
| 2008-04-01 | $20.12 | $34.73 | 954,900 | — | — |
| 2008-03-31 | $19.52 | $33.68 | 1,392,750 | — | — |
| 2008-03-28 | $19.16 | $33.06 | 972,000 | — | — |
| 2008-03-27 | $19.10 | $32.96 | 1,166,625 | — | — |
| 2008-03-26 | $19.39 | $33.46 | 717,525 | — | — |
| 2008-03-25 | $19.57 | $33.77 | 1,027,350 | — | — |
| 2008-03-24 | $19.31 | $33.32 | 966,150 | — | — |
| 2008-03-20 | $18.82 | $32.47 | 1,213,425 | — | — |
| 2008-03-19 | $18.64 | $32.16 | 1,471,050 | — | — |
| 2008-03-18 | $19.04 | $32.85 | 1,337,625 | — | — |
| 2008-03-17 | $18.37 | $31.71 | 2,203,200 | — | — |
| 2008-03-14 | $18.64 | $32.16 | 1,401,300 | — | — |
| 2008-03-13 | $19.00 | $32.78 | 1,056,600 | — | — |
| 2008-03-12 | $18.85 | $32.49 | 1,182,375 | — | — |
| 2008-03-11 | $18.84 | $32.47 | 1,396,350 | — | — |
| 2008-03-10 | $18.27 | $31.48 | 1,406,700 | — | — |
| 2008-03-07 | $18.54 | $31.95 | 1,036,800 | — | — |
| 2008-03-06 | $18.84 | $32.47 | 1,212,075 | — | — |
| 2008-03-05 | $19.06 | $32.84 | 1,129,725 | — | — |
| 2008-03-04 | $18.98 | $32.70 | 2,069,550 | — | — |
| 2008-03-03 | $19.35 | $33.34 | 1,504,125 | — | — |
| 2008-02-29 | $18.93 | $32.62 | 1,175,850 | — | — |
| 2008-02-28 | $19.60 | $33.78 | 947,700 | — | — |
| 2008-02-27 | $19.88 | $34.27 | 1,518,975 | — | — |
| 2008-02-26 | $19.88 | $34.25 | 1,222,425 | — | — |
| 2008-02-25 | $19.46 | $33.53 | 1,076,175 | — | — |
| 2008-02-22 | $19.23 | $33.14 | 1,606,275 | — | — |
| 2008-02-21 | $19.00 | $32.75 | 1,913,400 | — | — |
| 2008-02-20 | $18.85 | $32.48 | 1,937,475 | — | — |
| 2008-02-19 | $18.71 | $32.24 | 1,104,075 | — | — |
| 2008-02-15 | $18.98 | $32.70 | 823,500 | — | — |
| 2008-02-14 | $19.34 | $33.33 | 1,255,725 | — | — |
| 2008-02-13 | $19.51 | $33.61 | 835,650 | — | — |
| 2008-02-12 | $19.22 | $33.12 | 1,761,525 | — | — |
| 2008-02-11 | $19.16 | $33.03 | 1,065,375 | — | — |
| 2008-02-08 | $18.92 | $32.60 | 1,424,925 | — | — |
| 2008-02-07 | $18.67 | $32.18 | 2,132,325 | — | — |
| 2008-02-06 | $18.97 | $32.70 | 1,587,375 | — | — |
| 2008-02-05 | $19.20 | $33.09 | 1,683,900 | — | — |
| 2008-02-04 | $19.54 | $33.68 | 1,370,025 | — | — |
| 2008-02-01 | $19.77 | $34.07 | 3,290,850 | — | — |
| 2008-01-31 | $19.57 | $33.73 | 2,965,725 | — | — |
| 2008-01-30 | $19.42 | $33.47 | 1,644,975 | — | — |
| 2008-01-29 | $19.61 | $33.79 | 2,232,000 | — | — |
| 2008-01-28 | $19.65 | $33.86 | 2,173,950 | — | — |
| 2008-01-25 | $19.44 | $33.50 | 2,927,700 | — | — |
| 2008-01-24 | $19.28 | $33.23 | 3,920,400 | — | — |
| 2008-01-23 | $18.04 | $31.08 | 4,936,500 | — | — |
| 2008-01-22 | $17.38 | $29.95 | 2,423,250 | — | — |
| 2008-01-18 | $17.31 | $29.83 | 2,243,025 | — | — |
| 2008-01-17 | $17.53 | $30.21 | 1,797,300 | — | — |
| 2008-01-16 | $18.25 | $31.45 | 1,505,475 | — | — |
| 2008-01-15 | $18.39 | $31.69 | 1,429,875 | — | — |
| 2008-01-14 | $18.62 | $32.08 | 1,608,300 | — | — |
| 2008-01-11 | $18.63 | $32.11 | 1,927,350 | — | — |
| 2008-01-10 | $18.96 | $32.67 | 2,805,300 | — | — |
| 2008-01-09 | $19.05 | $32.83 | 2,053,350 | — | — |
| 2008-01-08 | $19.14 | $32.99 | 1,482,525 | — | — |
| 2008-01-07 | $20.01 | $34.48 | 2,069,550 | — | — |
| 2008-01-04 | $20.08 | $34.60 | 1,380,600 | — | — |
| 2008-01-03 | $20.66 | $35.60 | 1,241,550 | — | — |
| 2008-01-02 | $20.48 | $35.28 | 1,224,450 | — | — |