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 | $13.73 | $24.60 | 1,464,000 | — | — |
| 2008-12-30 | $13.51 | $24.20 | 866,250 | — | — |
| 2008-12-29 | $13.19 | $23.64 | 1,032,750 | — | — |
| 2008-12-26 | $13.28 | $23.80 | 661,500 | — | — |
| 2008-12-24 | $13.28 | $23.79 | 705,375 | — | — |
| 2008-12-23 | $13.30 | $23.84 | 1,101,000 | — | — |
| 2008-12-22 | $13.39 | $24.00 | 1,813,125 | — | — |
| 2008-12-19 | $13.26 | $23.76 | 2,780,625 | — | — |
| 2008-12-18 | $13.44 | $24.08 | 1,472,250 | — | — |
| 2008-12-17 | $13.58 | $24.33 | 1,406,250 | — | — |
| 2008-12-16 | $13.72 | $24.59 | 1,967,250 | — | — |
| 2008-12-15 | $13.17 | $23.61 | 1,969,875 | — | — |
| 2008-12-12 | $13.09 | $23.45 | 2,348,250 | — | — |
| 2008-12-11 | $13.49 | $24.17 | 2,180,625 | — | — |
| 2008-12-10 | $13.56 | $24.29 | 1,833,000 | — | — |
| 2008-12-09 | $13.39 | $24.00 | 2,049,750 | — | — |
| 2008-12-08 | $13.58 | $24.34 | 3,382,500 | — | — |
| 2008-12-05 | $12.83 | $22.99 | 4,043,250 | — | — |
| 2008-12-04 | $11.70 | $20.97 | 2,643,375 | — | — |
| 2008-12-03 | $11.83 | $21.06 | 2,863,875 | — | — |
| 2008-12-02 | $11.76 | $20.94 | 2,571,375 | — | — |
| 2008-12-01 | $11.47 | $20.42 | 2,990,250 | — | — |
| 2008-11-28 | $11.70 | $20.84 | 835,125 | — | — |
| 2008-11-26 | $11.42 | $20.34 | 2,409,000 | — | — |
| 2008-11-25 | $10.99 | $19.57 | 5,697,000 | — | — |
| 2008-11-24 | $11.53 | $20.52 | 4,049,250 | — | — |
| 2008-11-21 | $11.65 | $20.73 | 4,321,875 | — | — |
| 2008-11-20 | $11.59 | $20.63 | 3,511,500 | — | — |
| 2008-11-19 | $12.45 | $22.16 | 1,533,375 | — | — |
| 2008-11-18 | $12.83 | $22.84 | 2,377,500 | — | — |
| 2008-11-17 | $12.47 | $22.21 | 1,819,875 | — | — |
| 2008-11-14 | $12.59 | $22.42 | 2,077,875 | — | — |
| 2008-11-13 | $12.81 | $22.81 | 1,989,000 | — | — |
| 2008-11-12 | $11.87 | $21.13 | 1,342,125 | — | — |
| 2008-11-11 | $12.25 | $21.80 | 1,253,250 | — | — |
| 2008-11-10 | $12.64 | $22.51 | 1,411,875 | — | — |
| 2008-11-07 | $12.55 | $22.35 | 1,372,125 | — | — |
| 2008-11-06 | $12.14 | $21.61 | 1,671,000 | — | — |
| 2008-11-05 | $12.51 | $22.27 | 1,834,500 | — | — |
| 2008-11-04 | $12.68 | $22.57 | 1,802,625 | — | — |
| 2008-11-03 | $12.14 | $21.61 | 1,254,000 | — | — |
| 2008-10-31 | $12.11 | $21.55 | 1,757,250 | — | — |
| 2008-10-30 | $12.18 | $21.69 | 1,775,250 | — | — |
| 2008-10-29 | $11.78 | $20.97 | 1,948,500 | — | — |
| 2008-10-28 | $12.26 | $21.82 | 2,631,000 | — | — |
| 2008-10-27 | $11.40 | $20.29 | 1,982,813 | — | — |
| 2008-10-24 | $11.61 | $20.66 | 1,993,125 | — | — |
| 2008-10-23 | $12.18 | $21.69 | 2,491,875 | — | — |
| 2008-10-22 | $12.09 | $21.52 | 1,804,688 | — | — |
| 2008-10-21 | $12.71 | $22.63 | 972,188 | — | — |
| 2008-10-20 | $12.98 | $23.11 | 1,206,563 | — | — |
| 2008-10-17 | $12.52 | $22.29 | 2,364,844 | — | — |
| 2008-10-16 | $12.74 | $22.69 | 3,845,625 | — | — |
| 2008-10-15 | $12.80 | $22.80 | 1,788,281 | — | — |
| 2008-10-14 | $13.72 | $24.43 | 1,985,156 | — | — |
| 2008-10-13 | $13.52 | $24.06 | 3,083,438 | — | — |
| 2008-10-10 | $12.61 | $22.45 | 6,729,375 | — | — |
| 2008-10-09 | $13.43 | $23.92 | 3,157,969 | — | — |
| 2008-10-08 | $14.44 | $25.72 | 3,745,313 | — | — |
| 2008-10-07 | $14.62 | $26.02 | 3,454,219 | — | — |
| 2008-10-06 | $14.63 | $26.04 | 2,857,969 | — | — |
| 2008-10-03 | $14.89 | $26.52 | 1,438,594 | — | — |
| 2008-10-02 | $15.09 | $26.86 | 1,354,688 | — | — |
| 2008-10-01 | $15.37 | $27.37 | 1,742,344 | — | — |
| 2008-09-30 | $15.32 | $27.27 | 2,440,313 | — | — |
| 2008-09-29 | $14.91 | $26.55 | 1,481,719 | — | — |
| 2008-09-26 | $15.45 | $27.51 | 1,348,125 | — | — |
| 2008-09-25 | $15.59 | $27.75 | 1,832,344 | — | — |
| 2008-09-24 | $15.18 | $27.03 | 1,116,563 | — | — |
| 2008-09-23 | $15.03 | $26.75 | 1,294,219 | — | — |
| 2008-09-22 | $15.30 | $27.23 | 1,005,938 | — | — |
| 2008-09-19 | $15.72 | $27.98 | 5,108,438 | — | — |
| 2008-09-18 | $15.83 | $28.18 | 3,774,844 | — | — |
| 2008-09-17 | $15.04 | $26.77 | 2,589,844 | — | — |
| 2008-09-16 | $15.43 | $27.46 | 2,553,750 | — | — |
| 2008-09-15 | $15.49 | $27.57 | 2,249,531 | — | — |
| 2008-09-12 | $15.81 | $28.14 | 1,683,281 | — | — |
| 2008-09-11 | $15.63 | $27.82 | 1,189,219 | — | — |
| 2008-09-10 | $15.40 | $27.42 | 1,976,719 | — | — |
| 2008-09-09 | $15.46 | $27.53 | 1,610,156 | — | — |
| 2008-09-08 | $15.51 | $27.62 | 2,334,375 | — | — |
| 2008-09-05 | $15.24 | $27.14 | 2,165,625 | — | — |
| 2008-09-04 | $14.94 | $26.59 | 2,286,563 | — | — |
| 2008-09-03 | $15.37 | $27.24 | 1,752,188 | — | — |
| 2008-09-02 | $15.40 | $27.29 | 1,940,156 | — | — |
| 2008-08-29 | $15.36 | $27.22 | 2,384,531 | — | — |
| 2008-08-28 | $15.82 | $28.04 | 3,333,750 | — | — |
| 2008-08-27 | $16.43 | $29.11 | 1,430,625 | — | — |
| 2008-08-26 | $16.17 | $28.66 | 950,625 | — | — |
| 2008-08-25 | $16.20 | $28.71 | 1,296,563 | — | — |
| 2008-08-22 | $16.35 | $28.97 | 979,688 | — | — |
| 2008-08-21 | $16.26 | $28.81 | 1,101,563 | — | — |
| 2008-08-20 | $16.33 | $28.94 | 737,344 | — | — |
| 2008-08-19 | $16.30 | $28.88 | 1,035,000 | — | — |
| 2008-08-18 | $16.41 | $29.08 | 1,540,781 | — | — |
| 2008-08-15 | $16.55 | $29.32 | 1,421,250 | — | — |
| 2008-08-14 | $16.41 | $29.08 | 1,563,281 | — | — |
| 2008-08-13 | $16.26 | $28.82 | 1,207,500 | — | — |
| 2008-08-12 | $16.36 | $28.98 | 1,474,688 | — | — |
| 2008-08-11 | $16.45 | $29.14 | 1,861,406 | — | — |
| 2008-08-08 | $15.94 | $28.25 | 995,625 | — | — |
| 2008-08-07 | $15.50 | $27.46 | 1,162,969 | — | — |
| 2008-08-06 | $15.89 | $28.16 | 807,656 | — | — |
| 2008-08-05 | $15.71 | $27.83 | 1,687,969 | — | — |
| 2008-08-04 | $15.31 | $27.13 | 821,250 | — | — |
| 2008-08-01 | $15.21 | $26.95 | 1,064,063 | — | — |
| 2008-07-31 | $15.35 | $27.20 | 1,782,656 | — | — |
| 2008-07-30 | $15.12 | $26.79 | 1,477,969 | — | — |
| 2008-07-29 | $15.06 | $26.69 | 1,587,188 | — | — |
| 2008-07-28 | $15.02 | $26.61 | 1,192,969 | — | — |
| 2008-07-25 | $15.14 | $26.83 | 944,531 | — | — |
| 2008-07-24 | $15.31 | $27.12 | 1,798,125 | — | — |
| 2008-07-23 | $15.45 | $27.37 | 1,140,469 | — | — |
| 2008-07-22 | $15.39 | $27.27 | 1,702,031 | — | — |
| 2008-07-21 | $14.99 | $26.56 | 775,313 | — | — |
| 2008-07-18 | $15.10 | $26.76 | 1,857,656 | — | — |
| 2008-07-17 | $15.18 | $26.90 | 2,297,344 | — | — |
| 2008-07-16 | $15.09 | $26.74 | 2,808,281 | — | — |
| 2008-07-15 | $14.98 | $26.54 | 3,235,313 | — | — |
| 2008-07-14 | $14.96 | $26.50 | 2,614,688 | — | — |
| 2008-07-11 | $14.76 | $26.15 | 2,410,313 | — | — |
| 2008-07-10 | $14.70 | $26.05 | 1,267,500 | — | — |
| 2008-07-09 | $14.82 | $26.27 | 2,146,875 | — | — |
| 2008-07-08 | $14.79 | $26.21 | 2,996,719 | — | — |
| 2008-07-07 | $14.69 | $26.02 | 2,167,031 | — | — |
| 2008-07-03 | $14.82 | $26.26 | 1,393,594 | — | — |
| 2008-07-02 | $14.65 | $25.97 | 5,472,188 | — | — |
| 2008-07-01 | $15.53 | $27.52 | 4,896,563 | — | — |
| 2008-06-30 | $16.12 | $28.57 | 1,492,500 | — | — |
| 2008-06-27 | $16.20 | $28.71 | 3,299,531 | — | — |
| 2008-06-26 | $16.21 | $28.73 | 2,314,219 | — | — |
| 2008-06-25 | $16.31 | $28.90 | 1,317,188 | — | — |
| 2008-06-24 | $16.24 | $28.78 | 1,422,656 | — | — |
| 2008-06-23 | $16.33 | $28.93 | 1,028,906 | — | — |
| 2008-06-20 | $16.19 | $28.68 | 2,302,969 | — | — |
| 2008-06-19 | $16.31 | $28.91 | 1,417,500 | — | — |
| 2008-06-18 | $16.30 | $28.88 | 1,560,469 | — | — |
| 2008-06-17 | $16.28 | $28.85 | 2,072,344 | — | — |
| 2008-06-16 | $16.24 | $28.77 | 1,692,656 | — | — |
| 2008-06-13 | $16.55 | $29.33 | 2,393,438 | — | — |
| 2008-06-12 | $16.25 | $28.80 | 1,836,094 | — | — |
| 2008-06-11 | $16.28 | $28.85 | 1,465,781 | — | — |
| 2008-06-10 | $16.33 | $28.93 | 2,432,344 | — | — |
| 2008-06-09 | $16.42 | $29.09 | 2,028,750 | — | — |
| 2008-06-06 | $16.48 | $29.20 | 3,158,906 | — | — |
| 2008-06-05 | $16.74 | $29.66 | 5,680,313 | — | — |
| 2008-06-04 | $15.38 | $27.25 | 2,147,344 | — | — |
| 2008-06-03 | $15.27 | $27.06 | 2,066,719 | — | — |
| 2008-06-02 | $15.71 | $27.84 | 1,125,938 | — | — |
| 2008-05-30 | $16.04 | $28.29 | 1,518,750 | — | — |
| 2008-05-29 | $16.04 | $28.29 | 1,580,625 | — | — |
| 2008-05-28 | $15.90 | $28.04 | 1,361,250 | — | — |
| 2008-05-27 | $16.08 | $28.36 | 1,679,063 | — | — |
| 2008-05-23 | $15.76 | $27.81 | 1,593,281 | — | — |
| 2008-05-22 | $15.86 | $27.98 | 1,213,125 | — | — |
| 2008-05-21 | $15.72 | $27.74 | 1,357,031 | — | — |
| 2008-05-20 | $15.77 | $27.82 | 1,568,906 | — | — |
| 2008-05-19 | $15.58 | $27.49 | 773,438 | — | — |
| 2008-05-16 | $15.55 | $27.42 | 796,875 | — | — |
| 2008-05-15 | $15.57 | $27.47 | 912,656 | — | — |
| 2008-05-14 | $15.60 | $27.52 | 1,068,750 | — | — |
| 2008-05-13 | $15.50 | $27.34 | 1,477,031 | — | — |
| 2008-05-12 | $15.41 | $27.19 | 1,000,313 | — | — |
| 2008-05-09 | $15.04 | $26.53 | 1,000,313 | — | — |
| 2008-05-08 | $15.11 | $26.65 | 695,156 | — | — |
| 2008-05-07 | $14.97 | $26.41 | 727,969 | — | — |
| 2008-05-06 | $15.17 | $26.76 | 847,969 | — | — |
| 2008-05-05 | $15.07 | $26.59 | 1,145,625 | — | — |
| 2008-05-02 | $15.00 | $26.46 | 1,036,875 | — | — |
| 2008-05-01 | $14.82 | $26.14 | 1,225,781 | — | — |
| 2008-04-30 | $14.51 | $25.60 | 1,400,625 | — | — |
| 2008-04-29 | $14.66 | $25.85 | 871,875 | — | — |
| 2008-04-28 | $14.76 | $26.03 | 2,203,125 | — | — |
| 2008-04-25 | $14.40 | $25.40 | 1,670,156 | — | — |
| 2008-04-24 | $14.35 | $25.32 | 2,867,813 | — | — |
| 2008-04-23 | $14.72 | $25.97 | 2,334,844 | — | — |
| 2008-04-22 | $14.96 | $26.39 | 1,346,250 | — | — |
| 2008-04-21 | $15.22 | $26.84 | 600,000 | — | — |
| 2008-04-18 | $15.33 | $27.05 | 923,906 | — | — |
| 2008-04-17 | $15.30 | $26.98 | 1,165,313 | — | — |
| 2008-04-16 | $15.14 | $26.71 | 1,057,500 | — | — |
| 2008-04-15 | $15.01 | $26.48 | 1,188,750 | — | — |
| 2008-04-14 | $15.14 | $26.71 | 1,905,938 | — | — |
| 2008-04-11 | $15.27 | $26.93 | 1,604,063 | — | — |
| 2008-04-10 | $15.27 | $26.94 | 1,776,094 | — | — |
| 2008-04-09 | $14.86 | $26.22 | 1,059,375 | — | — |
| 2008-04-08 | $15.19 | $26.79 | 1,693,594 | — | — |
| 2008-04-07 | $15.19 | $26.79 | 952,031 | — | — |
| 2008-04-04 | $15.19 | $26.79 | 1,093,594 | — | — |
| 2008-04-03 | $14.84 | $26.18 | 1,128,281 | — | — |
| 2008-04-02 | $14.84 | $26.18 | 1,421,250 | — | — |
| 2008-04-01 | $14.90 | $26.29 | 2,128,594 | — | — |
| 2008-03-31 | $14.13 | $24.92 | 1,087,500 | — | — |
| 2008-03-28 | $14.16 | $24.97 | 905,625 | — | — |
| 2008-03-27 | $14.16 | $24.97 | 1,425,000 | — | — |
| 2008-03-26 | $14.31 | $25.23 | 1,016,719 | — | — |
| 2008-03-25 | $14.41 | $25.42 | 1,512,656 | — | — |
| 2008-03-24 | $14.50 | $25.57 | 1,365,938 | — | — |
| 2008-03-20 | $14.31 | $25.23 | 2,143,125 | — | — |
| 2008-03-19 | $14.17 | $24.99 | 1,678,125 | — | — |
| 2008-03-18 | $14.41 | $25.42 | 1,674,844 | — | — |
| 2008-03-17 | $13.92 | $24.55 | 2,036,250 | — | — |
| 2008-03-14 | $13.79 | $24.32 | 1,149,375 | — | — |
| 2008-03-13 | $13.84 | $24.42 | 1,361,250 | — | — |
| 2008-03-12 | $13.94 | $24.58 | 1,831,875 | — | — |
| 2008-03-11 | $13.96 | $24.63 | 1,778,906 | — | — |
| 2008-03-10 | $13.49 | $23.80 | 1,094,531 | — | — |
| 2008-03-07 | $13.49 | $23.80 | 1,971,094 | — | — |
| 2008-03-06 | $13.41 | $23.65 | 2,235,938 | — | — |
| 2008-03-05 | $13.81 | $24.36 | 2,406,563 | — | — |
| 2008-03-04 | $13.77 | $24.28 | 1,690,313 | — | — |
| 2008-03-03 | $13.89 | $24.50 | 2,812,031 | — | — |
| 2008-02-29 | $13.60 | $23.87 | 4,854,375 | — | — |
| 2008-02-28 | $14.09 | $24.73 | 1,592,344 | — | — |
| 2008-02-27 | $14.30 | $25.08 | 1,608,281 | — | — |
| 2008-02-26 | $14.33 | $25.15 | 1,780,781 | — | — |
| 2008-02-25 | $14.51 | $25.45 | 3,597,656 | — | — |
| 2008-02-22 | $14.16 | $24.84 | 2,577,656 | — | — |
| 2008-02-21 | $13.79 | $24.20 | 1,639,219 | — | — |
| 2008-02-20 | $13.83 | $24.26 | 2,341,406 | — | — |
| 2008-02-19 | $13.80 | $24.21 | 1,813,594 | — | — |
| 2008-02-15 | $13.79 | $24.19 | 2,511,563 | — | — |
| 2008-02-14 | $13.57 | $23.80 | 2,611,875 | — | — |
| 2008-02-13 | $13.50 | $23.68 | 2,948,906 | — | — |
| 2008-02-12 | $14.14 | $24.81 | 2,243,438 | — | — |
| 2008-02-11 | $13.95 | $24.47 | 2,337,188 | — | — |
| 2008-02-08 | $13.90 | $24.39 | 1,999,219 | — | — |
| 2008-02-07 | $13.78 | $24.18 | 2,251,406 | — | — |
| 2008-02-06 | $13.70 | $24.04 | 1,803,750 | — | — |
| 2008-02-05 | $13.59 | $23.85 | 2,380,781 | — | — |
| 2008-02-04 | $13.98 | $24.53 | 1,938,750 | — | — |
| 2008-02-01 | $14.20 | $24.91 | 3,326,719 | — | — |
| 2008-01-31 | $13.27 | $23.27 | 4,370,625 | — | — |
| 2008-01-30 | $13.56 | $23.79 | 2,513,906 | — | — |
| 2008-01-29 | $13.92 | $24.42 | 2,610,938 | — | — |
| 2008-01-28 | $13.96 | $24.50 | 4,946,719 | — | — |
| 2008-01-25 | $13.69 | $24.02 | 3,141,563 | — | — |
| 2008-01-24 | $14.06 | $24.66 | 2,349,375 | — | — |
| 2008-01-23 | $14.07 | $24.68 | 3,358,594 | — | — |
| 2008-01-22 | $13.91 | $24.41 | 5,117,344 | — | — |
| 2008-01-18 | $14.07 | $24.69 | 4,642,500 | — | — |
| 2008-01-17 | $14.27 | $25.04 | 3,657,656 | — | — |
| 2008-01-16 | $15.01 | $26.34 | 2,155,781 | — | — |
| 2008-01-15 | $14.95 | $26.23 | 2,298,281 | — | — |
| 2008-01-14 | $15.17 | $26.61 | 2,124,844 | — | — |
| 2008-01-11 | $14.90 | $26.14 | 3,630,938 | — | — |
| 2008-01-10 | $15.59 | $27.35 | 2,707,031 | — | — |
| 2008-01-09 | $15.74 | $27.61 | 2,029,219 | — | — |
| 2008-01-08 | $15.80 | $27.72 | 2,325,000 | — | — |
| 2008-01-07 | $15.86 | $27.83 | 2,541,563 | — | — |
| 2008-01-04 | $15.53 | $27.25 | 1,800,469 | — | — |
| 2008-01-03 | $15.63 | $27.42 | 1,551,563 | — | — |
| 2008-01-02 | $15.31 | $26.86 | 1,600,781 | — | — |