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
- 1990-03-26 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 | $11.89 | $13.55 | 3,945,400 | — | — |
| 2008-12-30 | $11.26 | $12.66 | 4,130,500 | — | — |
| 2008-12-29 | $10.50 | $11.81 | 2,220,600 | — | — |
| 2008-12-26 | $10.74 | $12.08 | 1,043,700 | — | — |
| 2008-12-24 | $10.92 | $12.28 | 712,900 | — | — |
| 2008-12-23 | $10.70 | $12.03 | 2,047,200 | — | — |
| 2008-12-22 | $11.03 | $12.40 | 2,556,900 | — | — |
| 2008-12-19 | $11.71 | $13.17 | 5,514,400 | — | — |
| 2008-12-18 | $11.27 | $12.67 | 2,780,900 | — | — |
| 2008-12-17 | $12.00 | $13.49 | 3,947,800 | — | — |
| 2008-12-16 | $11.76 | $13.22 | 5,220,500 | — | — |
| 2008-12-15 | $10.26 | $11.54 | 2,547,000 | — | — |
| 2008-12-12 | $10.18 | $11.45 | 4,053,100 | — | — |
| 2008-12-11 | $10.32 | $11.61 | 3,258,500 | — | — |
| 2008-12-10 | $11.09 | $12.47 | 2,879,900 | — | — |
| 2008-12-09 | $11.03 | $12.40 | 3,813,200 | — | — |
| 2008-12-08 | $11.38 | $12.80 | 5,166,600 | — | — |
| 2008-12-05 | $10.86 | $12.21 | 3,935,700 | — | — |
| 2008-12-04 | $10.39 | $11.68 | 4,043,100 | — | — |
| 2008-12-03 | $10.73 | $12.07 | 5,402,400 | — | — |
| 2008-12-02 | $10.34 | $11.63 | 3,251,700 | — | — |
| 2008-12-01 | $9.80 | $11.02 | 4,557,400 | — | — |
| 2008-11-28 | $10.71 | $12.04 | 1,621,900 | — | — |
| 2008-11-26 | $10.12 | $11.38 | 4,194,600 | — | — |
| 2008-11-25 | $9.18 | $10.32 | 4,946,800 | — | — |
| 2008-11-24 | $9.00 | $10.12 | 6,734,000 | — | — |
| 2008-11-21 | $7.69 | $8.65 | 5,505,600 | — | — |
| 2008-11-20 | $7.58 | $8.52 | 8,357,200 | — | — |
| 2008-11-19 | $8.69 | $9.77 | 4,564,300 | — | — |
| 2008-11-18 | $10.04 | $11.29 | 4,150,500 | — | — |
| 2008-11-17 | $10.04 | $11.29 | 3,587,200 | — | — |
| 2008-11-14 | $10.74 | $12.08 | 3,594,300 | — | — |
| 2008-11-13 | $11.12 | $12.50 | 7,406,600 | — | — |
| 2008-11-12 | $10.47 | $11.77 | 3,694,400 | — | — |
| 2008-11-11 | $11.12 | $12.50 | 3,094,400 | — | — |
| 2008-11-10 | $11.70 | $13.16 | 2,692,900 | — | — |
| 2008-11-07 | $12.37 | $13.91 | 2,595,800 | — | — |
| 2008-11-06 | $12.36 | $13.90 | 2,886,900 | — | — |
| 2008-11-05 | $13.38 | $15.05 | 2,789,600 | — | — |
| 2008-11-04 | $14.60 | $16.42 | 4,479,100 | — | — |
| 2008-11-03 | $13.07 | $14.70 | 3,102,700 | — | — |
| 2008-10-31 | $14.00 | $15.74 | 6,858,400 | — | — |
| 2008-10-30 | $12.01 | $13.51 | 6,363,600 | — | — |
| 2008-10-29 | $12.57 | $14.14 | 7,636,300 | — | — |
| 2008-10-28 | $11.27 | $12.67 | 5,528,100 | — | — |
| 2008-10-27 | $10.21 | $11.48 | 4,677,300 | — | — |
| 2008-10-24 | $10.85 | $12.20 | 3,381,300 | — | — |
| 2008-10-23 | $11.16 | $12.55 | 5,042,800 | — | — |
| 2008-10-22 | $11.66 | $13.11 | 3,654,600 | — | — |
| 2008-10-21 | $12.92 | $14.53 | 2,841,100 | — | — |
| 2008-10-20 | $13.38 | $15.05 | 4,431,300 | — | — |
| 2008-10-17 | $12.80 | $14.39 | 5,377,400 | — | — |
| 2008-10-16 | $12.47 | $14.02 | 7,236,100 | — | — |
| 2008-10-15 | $12.24 | $13.76 | 6,932,100 | — | — |
| 2008-10-14 | $14.17 | $15.93 | 7,013,000 | — | — |
| 2008-10-13 | $14.81 | $16.65 | 4,877,700 | — | — |
| 2008-10-10 | $13.60 | $15.29 | 8,551,000 | — | — |
| 2008-10-09 | $13.50 | $15.18 | 6,509,000 | — | — |
| 2008-10-08 | $14.37 | $16.16 | 9,775,600 | — | — |
| 2008-10-07 | $13.67 | $15.37 | 6,433,400 | — | — |
| 2008-10-06 | $14.36 | $16.15 | 8,887,200 | — | — |
| 2008-10-03 | $15.52 | $17.45 | 4,701,400 | — | — |
| 2008-10-02 | $16.24 | $18.26 | 4,829,400 | — | — |
| 2008-10-01 | $17.77 | $19.98 | 4,792,600 | — | — |
| 2008-09-30 | $17.18 | $19.32 | 3,683,000 | — | — |
| 2008-09-29 | $16.80 | $18.89 | 5,568,300 | — | — |
| 2008-09-26 | $18.44 | $20.74 | 6,693,200 | — | — |
| 2008-09-25 | $16.73 | $18.81 | 3,870,200 | — | — |
| 2008-09-24 | $16.41 | $18.45 | 4,936,300 | — | — |
| 2008-09-23 | $16.07 | $18.07 | 9,732,300 | — | — |
| 2008-09-22 | $17.38 | $19.54 | 3,187,600 | — | — |
| 2008-09-19 | $18.39 | $20.68 | 4,822,000 | — | — |
| 2008-09-18 | $17.88 | $20.11 | 5,513,800 | — | — |
| 2008-09-17 | $17.70 | $19.90 | 5,371,200 | — | — |
| 2008-09-16 | $18.81 | $21.15 | 6,176,700 | — | — |
| 2008-09-15 | $18.79 | $21.13 | 4,957,500 | — | — |
| 2008-09-12 | $19.51 | $21.94 | 4,870,500 | — | — |
| 2008-09-11 | $20.12 | $22.63 | 4,248,000 | — | — |
| 2008-09-10 | $19.95 | $22.43 | 4,326,800 | — | — |
| 2008-09-09 | $20.17 | $22.68 | 4,694,200 | — | — |
| 2008-09-08 | $21.15 | $23.62 | 5,458,300 | — | — |
| 2008-09-05 | $20.25 | $22.62 | 8,170,400 | — | — |
| 2008-09-04 | $20.11 | $22.46 | 4,870,700 | — | — |
| 2008-09-03 | $21.68 | $24.21 | 2,689,600 | — | — |
| 2008-09-02 | $22.00 | $24.57 | 2,876,100 | — | — |
| 2008-08-29 | $21.43 | $23.93 | 1,511,400 | — | — |
| 2008-08-28 | $21.71 | $24.25 | 2,606,600 | — | — |
| 2008-08-27 | $21.39 | $23.89 | 2,505,400 | — | — |
| 2008-08-26 | $21.04 | $23.50 | 2,462,800 | — | — |
| 2008-08-25 | $20.98 | $23.43 | 3,558,700 | — | — |
| 2008-08-22 | $22.22 | $24.82 | 1,945,000 | — | — |
| 2008-08-21 | $21.85 | $24.40 | 3,368,100 | — | — |
| 2008-08-20 | $21.35 | $23.84 | 4,284,200 | — | — |
| 2008-08-19 | $21.92 | $24.48 | 3,758,800 | — | — |
| 2008-08-18 | $22.81 | $25.47 | 3,233,900 | — | — |
| 2008-08-15 | $23.99 | $26.79 | 3,274,900 | — | — |
| 2008-08-14 | $24.21 | $27.04 | 5,177,100 | — | — |
| 2008-08-13 | $22.76 | $25.42 | 3,033,400 | — | — |
| 2008-08-12 | $23.21 | $25.92 | 2,519,400 | — | — |
| 2008-08-11 | $23.43 | $26.17 | 3,746,700 | — | — |
| 2008-08-08 | $23.82 | $26.60 | 5,525,500 | — | — |
| 2008-08-07 | $22.08 | $24.66 | 2,616,800 | — | — |
| 2008-08-06 | $22.68 | $25.33 | 3,315,100 | — | — |
| 2008-08-05 | $22.41 | $25.03 | 4,197,300 | — | — |
| 2008-08-04 | $21.42 | $23.92 | 3,328,200 | — | — |
| 2008-08-01 | $20.88 | $23.32 | 5,091,800 | — | — |
| 2008-07-31 | $21.71 | $24.25 | 5,135,400 | — | — |
| 2008-07-30 | $21.74 | $24.28 | 4,404,200 | — | — |
| 2008-07-29 | $22.10 | $24.68 | 5,388,100 | — | — |
| 2008-07-28 | $21.85 | $24.40 | 3,181,600 | — | — |
| 2008-07-25 | $22.11 | $24.69 | 4,162,700 | — | — |
| 2008-07-24 | $22.54 | $25.17 | 4,306,200 | — | — |
| 2008-07-23 | $23.97 | $26.77 | 8,476,900 | — | — |
| 2008-07-22 | $23.29 | $26.01 | 6,141,200 | — | — |
| 2008-07-21 | $22.30 | $24.90 | 7,549,400 | — | — |
| 2008-07-18 | $22.48 | $25.11 | 7,973,400 | — | — |
| 2008-07-17 | $22.77 | $25.43 | 18,141,000 | — | — |
| 2008-07-16 | $24.66 | $27.54 | 5,778,600 | — | — |
| 2008-07-15 | $23.76 | $26.54 | 5,467,200 | — | — |
| 2008-07-14 | $23.52 | $26.27 | 4,249,400 | — | — |
| 2008-07-11 | $23.89 | $26.68 | 5,440,500 | — | — |
| 2008-07-10 | $23.66 | $26.42 | 7,240,900 | — | — |
| 2008-07-09 | $23.63 | $26.39 | 4,341,000 | — | — |
| 2008-07-08 | $25.72 | $28.72 | 6,824,700 | — | — |
| 2008-07-07 | $24.69 | $27.57 | 7,060,800 | — | — |
| 2008-07-03 | $23.18 | $25.89 | 3,639,400 | — | — |
| 2008-07-02 | $23.64 | $26.40 | 5,431,200 | — | — |
| 2008-07-01 | $24.28 | $27.12 | 10,628,900 | — | — |
| 2008-06-30 | $24.98 | $27.90 | 8,945,700 | — | — |
| 2008-06-27 | $24.91 | $27.82 | 17,299,400 | — | — |
| 2008-06-26 | $27.31 | $30.50 | 8,462,300 | — | — |
| 2008-06-25 | $28.39 | $31.71 | 5,342,200 | — | — |
| 2008-06-24 | $28.95 | $32.33 | 3,541,500 | — | — |
| 2008-06-23 | $28.79 | $32.15 | 2,783,900 | — | — |
| 2008-06-20 | $29.32 | $32.75 | 4,052,600 | — | — |
| 2008-06-19 | $30.20 | $33.73 | 3,332,100 | — | — |
| 2008-06-18 | $29.72 | $33.19 | 3,537,400 | — | — |
| 2008-06-17 | $30.48 | $34.04 | 3,364,000 | — | — |
| 2008-06-16 | $31.46 | $35.13 | 3,753,200 | — | — |
| 2008-06-13 | $31.26 | $34.91 | 4,659,200 | — | — |
| 2008-06-12 | $30.36 | $33.91 | 9,023,800 | — | — |
| 2008-06-11 | $31.37 | $35.03 | 7,489,200 | — | — |
| 2008-06-10 | $33.00 | $36.85 | 5,177,100 | — | — |
| 2008-06-09 | $33.31 | $37.20 | 4,539,300 | — | — |
| 2008-06-06 | $33.75 | $37.54 | 6,638,900 | — | — |
| 2008-06-05 | $35.74 | $39.75 | 1,468,400 | — | — |
| 2008-06-04 | $35.08 | $39.02 | 1,496,600 | — | — |
| 2008-06-03 | $34.74 | $38.64 | 2,663,400 | — | — |
| 2008-06-02 | $34.74 | $38.64 | 3,251,400 | — | — |
| 2008-05-30 | $35.66 | $39.66 | 1,644,800 | — | — |
| 2008-05-29 | $35.94 | $39.97 | 1,518,600 | — | — |
| 2008-05-28 | $35.35 | $39.32 | 4,165,300 | — | — |
| 2008-05-27 | $34.38 | $38.24 | 2,635,300 | — | — |
| 2008-05-23 | $34.57 | $38.45 | 1,829,400 | — | — |
| 2008-05-22 | $34.56 | $38.44 | 1,959,000 | — | — |
| 2008-05-21 | $34.46 | $38.33 | 2,859,600 | — | — |
| 2008-05-20 | $35.70 | $39.70 | 2,227,400 | — | — |
| 2008-05-19 | $35.99 | $40.03 | 1,963,300 | — | — |
| 2008-05-16 | $36.19 | $40.25 | 2,967,500 | — | — |
| 2008-05-15 | $36.34 | $40.42 | 3,240,800 | — | — |
| 2008-05-14 | $35.50 | $39.48 | 2,186,100 | — | — |
| 2008-05-13 | $35.94 | $39.97 | 3,947,300 | — | — |
| 2008-05-12 | $35.29 | $39.25 | 2,063,000 | — | — |
| 2008-05-09 | $35.26 | $39.22 | 2,677,100 | — | — |
| 2008-05-08 | $34.65 | $38.54 | 2,072,000 | — | — |
| 2008-05-07 | $34.04 | $37.86 | 3,071,100 | — | — |
| 2008-05-06 | $34.70 | $38.59 | 2,428,000 | — | — |
| 2008-05-05 | $34.89 | $38.80 | 3,124,500 | — | — |
| 2008-05-02 | $35.72 | $39.73 | 4,243,600 | — | — |
| 2008-05-01 | $35.67 | $39.67 | 4,401,400 | — | — |
| 2008-04-30 | $34.74 | $38.64 | 7,307,900 | — | — |
| 2008-04-29 | $34.24 | $38.08 | 3,146,600 | — | — |
| 2008-04-28 | $34.58 | $38.46 | 3,309,700 | — | — |
| 2008-04-25 | $35.54 | $39.53 | 6,767,900 | — | — |
| 2008-04-24 | $34.73 | $38.63 | 4,822,100 | — | — |
| 2008-04-23 | $34.30 | $38.15 | 4,304,000 | — | — |
| 2008-04-22 | $33.79 | $37.58 | 9,983,000 | — | — |
| 2008-04-21 | $35.06 | $38.99 | 4,915,000 | — | — |
| 2008-04-18 | $35.51 | $39.49 | 6,266,700 | — | — |
| 2008-04-17 | $35.70 | $39.70 | 14,916,900 | — | — |
| 2008-04-16 | $38.01 | $42.27 | 4,461,200 | — | — |
| 2008-04-15 | $36.93 | $41.07 | 6,471,900 | — | — |
| 2008-04-14 | $37.75 | $41.98 | 1,915,900 | — | — |
| 2008-04-11 | $38.21 | $42.50 | 2,018,900 | — | — |
| 2008-04-10 | $38.70 | $43.04 | 3,197,700 | — | — |
| 2008-04-09 | $38.77 | $43.12 | 4,509,600 | — | — |
| 2008-04-08 | $40.10 | $44.60 | 3,179,200 | — | — |
| 2008-04-07 | $39.51 | $43.94 | 6,794,000 | — | — |
| 2008-04-04 | $41.53 | $46.19 | 2,185,600 | — | — |
| 2008-04-03 | $41.18 | $45.80 | 2,589,500 | — | — |
| 2008-04-02 | $41.31 | $45.94 | 3,722,600 | — | — |
| 2008-04-01 | $41.15 | $45.77 | 3,380,700 | — | — |
| 2008-03-31 | $40.21 | $44.72 | 4,744,500 | — | — |
| 2008-03-28 | $40.02 | $44.51 | 8,882,800 | — | — |
| 2008-03-27 | $42.26 | $47.00 | 6,097,400 | — | — |
| 2008-03-26 | $45.80 | $50.94 | 2,154,600 | — | — |
| 2008-03-25 | $46.41 | $51.62 | 2,736,200 | — | — |
| 2008-03-24 | $46.22 | $51.41 | 3,589,800 | — | — |
| 2008-03-20 | $45.17 | $50.24 | 3,561,300 | — | — |
| 2008-03-19 | $43.52 | $48.40 | 3,818,800 | — | — |
| 2008-03-18 | $45.43 | $50.53 | 2,711,600 | — | — |
| 2008-03-17 | $44.01 | $48.95 | 3,541,300 | — | — |
| 2008-03-14 | $43.90 | $48.67 | 4,037,500 | — | — |
| 2008-03-13 | $45.07 | $49.97 | 4,264,100 | — | — |
| 2008-03-12 | $44.24 | $49.05 | 3,654,200 | — | — |
| 2008-03-11 | $45.27 | $50.19 | 4,336,600 | — | — |
| 2008-03-10 | $42.83 | $47.48 | 2,545,300 | — | — |
| 2008-03-07 | $43.61 | $48.35 | 3,858,500 | — | — |
| 2008-03-06 | $44.57 | $49.41 | 2,839,500 | — | — |
| 2008-03-05 | $45.98 | $50.98 | 4,377,800 | — | — |
| 2008-03-04 | $47.01 | $52.12 | 3,560,000 | — | — |
| 2008-03-03 | $46.95 | $52.05 | 3,539,700 | — | — |
| 2008-02-29 | $45.15 | $50.05 | 3,484,000 | — | — |
| 2008-02-28 | $46.52 | $51.57 | 3,169,000 | — | — |
| 2008-02-27 | $47.12 | $52.24 | 5,109,600 | — | — |
| 2008-02-26 | $48.60 | $53.88 | 3,630,800 | — | — |
| 2008-02-25 | $49.06 | $54.39 | 3,736,700 | — | — |
| 2008-02-22 | $48.26 | $53.50 | 6,934,800 | — | — |
| 2008-02-21 | $45.80 | $50.78 | 3,755,100 | — | — |
| 2008-02-20 | $46.74 | $51.82 | 3,333,400 | — | — |
| 2008-02-19 | $46.54 | $51.60 | 3,502,400 | — | — |
| 2008-02-15 | $46.22 | $51.24 | 3,334,600 | — | — |
| 2008-02-14 | $46.50 | $51.55 | 4,338,500 | — | — |
| 2008-02-13 | $46.25 | $51.27 | 3,814,600 | — | — |
| 2008-02-12 | $46.89 | $51.98 | 4,711,300 | — | — |
| 2008-02-11 | $46.30 | $51.33 | 8,372,800 | — | — |
| 2008-02-08 | $43.45 | $48.17 | 2,152,700 | — | — |
| 2008-02-07 | $43.87 | $48.64 | 3,374,200 | — | — |
| 2008-02-06 | $42.18 | $46.76 | 2,020,900 | — | — |
| 2008-02-05 | $42.54 | $47.16 | 2,199,700 | — | — |
| 2008-02-04 | $43.00 | $47.67 | 1,664,300 | — | — |
| 2008-02-01 | $43.44 | $48.16 | 2,408,800 | — | — |
| 2008-01-31 | $42.68 | $47.32 | 3,505,400 | — | — |
| 2008-01-30 | $40.90 | $45.34 | 2,240,300 | — | — |
| 2008-01-29 | $40.93 | $45.38 | 2,370,900 | — | — |
| 2008-01-28 | $40.59 | $45.00 | 2,844,200 | — | — |
| 2008-01-25 | $39.56 | $43.86 | 3,936,400 | — | — |
| 2008-01-24 | $41.26 | $45.74 | 3,695,100 | — | — |
| 2008-01-23 | $40.47 | $44.87 | 5,023,300 | — | — |
| 2008-01-22 | $39.19 | $43.45 | 4,936,600 | — | — |
| 2008-01-18 | $38.09 | $42.23 | 5,391,100 | — | — |
| 2008-01-17 | $39.41 | $43.69 | 6,740,100 | — | — |
| 2008-01-16 | $39.72 | $44.03 | 4,503,500 | — | — |
| 2008-01-15 | $39.61 | $43.91 | 2,840,600 | — | — |
| 2008-01-14 | $40.92 | $45.37 | 1,825,200 | — | — |
| 2008-01-11 | $41.18 | $45.65 | 2,112,500 | — | — |
| 2008-01-10 | $42.38 | $46.98 | 2,898,200 | — | — |
| 2008-01-09 | $41.54 | $46.05 | 3,522,600 | — | — |
| 2008-01-08 | $41.08 | $45.54 | 2,780,500 | — | — |
| 2008-01-07 | $42.61 | $47.24 | 2,376,600 | — | — |
| 2008-01-04 | $42.46 | $47.07 | 2,292,300 | — | — |
| 2008-01-03 | $43.20 | $47.89 | 1,490,600 | — | — |
| 2008-01-02 | $43.25 | $47.95 | 2,244,200 | — | — |