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 | $12.84 | $25.06 | 5,743,565 | — | — |
| 2008-12-30 | $12.72 | $24.82 | 5,281,093 | — | — |
| 2008-12-29 | $12.54 | $24.47 | 3,233,703 | — | — |
| 2008-12-26 | $12.63 | $24.65 | 2,171,907 | — | — |
| 2008-12-24 | $12.55 | $24.50 | 1,274,078 | — | — |
| 2008-12-23 | $12.55 | $24.50 | 4,680,613 | — | — |
| 2008-12-22 | $12.64 | $24.67 | 5,430,410 | — | — |
| 2008-12-19 | $12.44 | $24.27 | 7,787,871 | — | — |
| 2008-12-18 | $12.88 | $25.14 | 9,029,952 | — | — |
| 2008-12-17 | $12.65 | $24.68 | 14,043,508 | — | — |
| 2008-12-16 | $11.71 | $22.86 | 8,607,444 | — | — |
| 2008-12-15 | $11.23 | $21.92 | 5,612,623 | — | — |
| 2008-12-12 | $11.27 | $21.99 | 5,910,358 | — | — |
| 2008-12-11 | $11.09 | $21.64 | 6,609,783 | — | — |
| 2008-12-10 | $11.08 | $21.63 | 6,642,165 | — | — |
| 2008-12-09 | $10.87 | $21.22 | 5,885,943 | — | — |
| 2008-12-08 | $10.97 | $21.41 | 5,978,334 | — | — |
| 2008-12-05 | $11.07 | $21.61 | 5,504,683 | — | — |
| 2008-12-04 | $10.74 | $20.96 | 5,417,689 | — | — |
| 2008-12-03 | $10.89 | $21.25 | 6,680,844 | — | — |
| 2008-12-02 | $10.98 | $21.43 | 6,487,708 | — | — |
| 2008-12-01 | $10.97 | $21.41 | 7,619,793 | — | — |
| 2008-11-28 | $11.48 | $22.40 | 2,426,851 | — | — |
| 2008-11-26 | $11.05 | $21.57 | 7,556,828 | — | — |
| 2008-11-25 | $11.18 | $21.81 | 9,657,032 | — | — |
| 2008-11-24 | $11.72 | $22.87 | 7,291,476 | — | — |
| 2008-11-21 | $11.32 | $22.10 | 7,675,176 | — | — |
| 2008-11-20 | $10.82 | $21.13 | 7,813,571 | — | — |
| 2008-11-19 | $11.66 | $22.75 | 5,864,098 | — | — |
| 2008-11-18 | $12.10 | $23.62 | 7,371,917 | — | — |
| 2008-11-17 | $11.87 | $23.16 | 7,018,670 | — | — |
| 2008-11-14 | $11.81 | $23.06 | 7,027,408 | — | — |
| 2008-11-13 | $12.19 | $23.80 | 9,581,731 | — | — |
| 2008-11-12 | $12.16 | $23.72 | 5,143,727 | — | — |
| 2008-11-11 | $12.62 | $24.63 | 5,463,178 | — | — |
| 2008-11-10 | $12.89 | $25.17 | 6,842,111 | — | — |
| 2008-11-07 | $13.00 | $25.38 | 5,413,705 | — | — |
| 2008-11-06 | $13.08 | $25.53 | 5,654,257 | — | — |
| 2008-11-05 | $13.58 | $26.50 | 3,216,612 | — | — |
| 2008-11-04 | $13.95 | $27.22 | 4,398,041 | — | — |
| 2008-11-03 | $13.84 | $27.00 | 3,806,555 | — | — |
| 2008-10-31 | $13.56 | $26.46 | 8,770,511 | — | — |
| 2008-10-30 | $13.37 | $26.09 | 7,259,865 | — | — |
| 2008-10-29 | $13.49 | $26.32 | 5,951,349 | — | — |
| 2008-10-28 | $13.53 | $26.12 | 7,490,265 | — | — |
| 2008-10-27 | $12.94 | $24.98 | 5,999,151 | — | — |
| 2008-10-24 | $13.08 | $25.25 | 6,374,628 | — | — |
| 2008-10-23 | $13.64 | $26.33 | 9,313,809 | — | — |
| 2008-10-22 | $13.67 | $26.39 | 8,132,765 | — | — |
| 2008-10-21 | $13.91 | $26.86 | 7,647,677 | — | — |
| 2008-10-20 | $14.10 | $27.22 | 10,203,286 | — | — |
| 2008-10-17 | $14.14 | $27.29 | 9,454,388 | — | — |
| 2008-10-16 | $14.00 | $27.02 | 13,719,174 | — | — |
| 2008-10-15 | $14.12 | $27.26 | 11,882,781 | — | — |
| 2008-10-14 | $14.40 | $27.79 | 15,613,135 | — | — |
| 2008-10-13 | $13.90 | $26.83 | 6,774,392 | — | — |
| 2008-10-10 | $13.83 | $26.69 | 13,931,328 | — | — |
| 2008-10-09 | $14.29 | $27.58 | 13,888,666 | — | — |
| 2008-10-08 | $14.82 | $28.62 | 9,802,623 | — | — |
| 2008-10-07 | $15.07 | $29.08 | 10,023,900 | — | — |
| 2008-10-06 | $15.23 | $29.40 | 10,619,626 | — | — |
| 2008-10-03 | $15.44 | $29.80 | 7,832,075 | — | — |
| 2008-10-02 | $15.50 | $29.92 | 7,579,444 | — | — |
| 2008-10-01 | $15.49 | $29.89 | 8,641,625 | — | — |
| 2008-09-30 | $15.14 | $29.23 | 9,294,277 | — | — |
| 2008-09-29 | $15.09 | $29.13 | 8,727,206 | — | — |
| 2008-09-26 | $15.35 | $29.64 | 4,512,406 | — | — |
| 2008-09-25 | $15.29 | $29.52 | 7,283,123 | — | — |
| 2008-09-24 | $15.28 | $29.49 | 4,622,402 | — | — |
| 2008-09-23 | $15.23 | $29.40 | 5,015,098 | — | — |
| 2008-09-22 | $15.29 | $29.52 | 6,222,484 | — | — |
| 2008-09-19 | $15.35 | $29.64 | 8,201,512 | — | — |
| 2008-09-18 | $15.32 | $29.58 | 12,583,877 | — | — |
| 2008-09-17 | $14.92 | $28.80 | 11,209,055 | — | — |
| 2008-09-16 | $15.21 | $29.37 | 9,998,971 | — | — |
| 2008-09-15 | $15.38 | $29.68 | 9,152,413 | — | — |
| 2008-09-12 | $15.60 | $30.10 | 6,263,219 | — | — |
| 2008-09-11 | $15.55 | $30.01 | 6,729,802 | — | — |
| 2008-09-10 | $15.41 | $29.74 | 5,531,540 | — | — |
| 2008-09-09 | $15.39 | $29.71 | 7,089,474 | — | — |
| 2008-09-08 | $15.43 | $29.79 | 5,603,114 | — | — |
| 2008-09-05 | $15.30 | $29.53 | 6,457,254 | — | — |
| 2008-09-04 | $15.11 | $29.17 | 12,536,203 | — | — |
| 2008-09-03 | $15.28 | $29.49 | 21,886,249 | — | — |
| 2008-09-02 | $16.70 | $32.24 | 5,109,160 | — | — |
| 2008-08-29 | $16.55 | $31.95 | 5,480,397 | — | — |
| 2008-08-28 | $16.81 | $32.45 | 4,886,598 | — | — |
| 2008-08-27 | $16.73 | $32.30 | 3,881,342 | — | — |
| 2008-08-26 | $16.69 | $32.22 | 7,536,653 | — | — |
| 2008-08-25 | $16.97 | $32.76 | 2,177,818 | — | — |
| 2008-08-22 | $17.20 | $33.20 | 2,957,428 | — | — |
| 2008-08-21 | $17.09 | $32.99 | 3,481,965 | — | — |
| 2008-08-20 | $17.32 | $33.44 | 5,544,390 | — | — |
| 2008-08-19 | $17.27 | $33.33 | 4,248,082 | — | — |
| 2008-08-18 | $17.31 | $33.41 | 3,599,799 | — | — |
| 2008-08-15 | $17.57 | $33.92 | 4,694,876 | — | — |
| 2008-08-14 | $17.29 | $33.38 | 4,159,545 | — | — |
| 2008-08-13 | $17.26 | $33.32 | 4,807,571 | — | — |
| 2008-08-12 | $17.09 | $32.99 | 5,938,114 | — | — |
| 2008-08-11 | $17.08 | $32.97 | 4,796,134 | — | — |
| 2008-08-08 | $17.11 | $33.02 | 7,188,547 | — | — |
| 2008-08-07 | $16.62 | $32.09 | 7,064,288 | — | — |
| 2008-08-06 | $17.07 | $32.96 | 6,354,582 | — | — |
| 2008-08-05 | $16.82 | $32.46 | 9,143,032 | — | — |
| 2008-08-04 | $16.79 | $32.42 | 6,114,159 | — | — |
| 2008-08-01 | $16.61 | $32.06 | 7,032,420 | — | — |
| 2008-07-31 | $16.87 | $32.57 | 5,914,855 | — | — |
| 2008-07-30 | $16.93 | $32.69 | 5,911,257 | — | — |
| 2008-07-29 | $17.11 | $32.73 | 7,583,427 | — | — |
| 2008-07-28 | $16.87 | $32.29 | 5,257,449 | — | — |
| 2008-07-25 | $16.82 | $32.20 | 6,044,897 | — | — |
| 2008-07-24 | $17.03 | $32.58 | 7,824,622 | — | — |
| 2008-07-23 | $16.84 | $32.23 | 8,969,172 | — | — |
| 2008-07-22 | $16.30 | $31.20 | 8,960,177 | — | — |
| 2008-07-21 | $16.19 | $30.98 | 8,165,147 | — | — |
| 2008-07-18 | $16.16 | $30.92 | 10,506,674 | — | — |
| 2008-07-17 | $16.21 | $31.02 | 14,410,504 | — | — |
| 2008-07-16 | $16.54 | $31.66 | 11,972,602 | — | — |
| 2008-07-15 | $16.43 | $31.44 | 9,749,167 | — | — |
| 2008-07-14 | $16.42 | $31.42 | 5,561,609 | — | — |
| 2008-07-11 | $16.31 | $31.21 | 6,746,893 | — | — |
| 2008-07-10 | $16.40 | $31.38 | 9,948,599 | — | — |
| 2008-07-09 | $16.26 | $31.11 | 14,923,862 | — | — |
| 2008-07-08 | $15.84 | $30.32 | 15,857,799 | — | — |
| 2008-07-07 | $15.28 | $29.23 | 9,059,122 | — | — |
| 2008-07-03 | $15.12 | $28.94 | 4,246,411 | — | — |
| 2008-07-02 | $15.13 | $28.95 | 11,720,100 | — | — |
| 2008-07-01 | $15.44 | $29.55 | 16,266,686 | — | — |
| 2008-06-30 | $15.00 | $28.71 | 13,686,150 | — | — |
| 2008-06-27 | $15.31 | $29.29 | 11,468,754 | — | — |
| 2008-06-26 | $16.28 | $31.15 | 10,134,024 | — | — |
| 2008-06-25 | $17.24 | $32.99 | 9,224,887 | — | — |
| 2008-06-24 | $17.84 | $34.13 | 7,491,421 | — | — |
| 2008-06-23 | $17.29 | $33.09 | 5,275,054 | — | — |
| 2008-06-20 | $17.26 | $33.03 | 4,781,228 | — | — |
| 2008-06-19 | $17.17 | $32.85 | 4,343,300 | — | — |
| 2008-06-18 | $17.13 | $32.78 | 4,370,414 | — | — |
| 2008-06-17 | $17.47 | $33.43 | 3,108,672 | — | — |
| 2008-06-16 | $17.59 | $33.66 | 3,648,244 | — | — |
| 2008-06-13 | $17.76 | $33.98 | 6,223,898 | — | — |
| 2008-06-12 | $17.99 | $34.43 | 3,457,421 | — | — |
| 2008-06-11 | $18.12 | $34.68 | 3,815,293 | — | — |
| 2008-06-10 | $18.41 | $35.23 | 4,317,986 | — | — |
| 2008-06-09 | $18.27 | $34.97 | 3,141,183 | — | — |
| 2008-06-06 | $18.12 | $34.68 | 4,528,854 | — | — |
| 2008-06-05 | $18.68 | $35.74 | 3,729,713 | — | — |
| 2008-06-04 | $18.48 | $35.37 | 4,137,186 | — | — |
| 2008-06-03 | $18.16 | $34.76 | 4,706,698 | — | — |
| 2008-06-02 | $18.26 | $34.95 | 4,445,072 | — | — |
| 2008-05-30 | $18.35 | $35.12 | 4,465,504 | — | — |
| 2008-05-29 | $18.05 | $34.53 | 5,312,961 | — | — |
| 2008-05-28 | $18.06 | $34.56 | 4,947,507 | — | — |
| 2008-05-27 | $18.05 | $34.55 | 4,299,867 | — | — |
| 2008-05-23 | $18.19 | $34.82 | 6,121,612 | — | — |
| 2008-05-22 | $18.51 | $35.43 | 5,531,925 | — | — |
| 2008-05-21 | $18.25 | $34.92 | 3,866,693 | — | — |
| 2008-05-20 | $18.39 | $35.19 | 4,344,842 | — | — |
| 2008-05-19 | $18.57 | $35.53 | 4,524,357 | — | — |
| 2008-05-16 | $18.49 | $35.38 | 3,967,823 | — | — |
| 2008-05-15 | $18.26 | $34.95 | 5,785,199 | — | — |
| 2008-05-14 | $18.32 | $35.06 | 5,408,437 | — | — |
| 2008-05-13 | $17.76 | $33.98 | 6,492,977 | — | — |
| 2008-05-12 | $17.88 | $34.21 | 3,320,312 | — | — |
| 2008-05-09 | $17.77 | $34.00 | 3,290,114 | — | — |
| 2008-05-08 | $17.99 | $34.43 | 2,385,089 | — | — |
| 2008-05-07 | $17.90 | $34.25 | 2,627,440 | — | — |
| 2008-05-06 | $18.24 | $34.91 | 2,938,795 | — | — |
| 2008-05-05 | $18.12 | $34.67 | 4,352,681 | — | — |
| 2008-05-02 | $18.30 | $35.01 | 6,048,367 | — | — |
| 2008-05-01 | $18.63 | $35.65 | 4,587,707 | — | — |
| 2008-04-30 | $18.33 | $35.09 | 6,292,645 | — | — |
| 2008-04-29 | $17.99 | $34.43 | 4,117,782 | — | — |
| 2008-04-28 | $17.84 | $33.86 | 3,127,305 | — | — |
| 2008-04-25 | $17.83 | $33.84 | 3,410,005 | — | — |
| 2008-04-24 | $17.94 | $34.04 | 3,326,865 | — | — |
| 2008-04-23 | $18.04 | $34.23 | 4,853,188 | — | — |
| 2008-04-22 | $18.19 | $34.53 | 5,499,929 | — | — |
| 2008-04-21 | $18.82 | $35.73 | 4,756,042 | — | — |
| 2008-04-18 | $18.72 | $35.52 | 5,373,742 | — | — |
| 2008-04-17 | $18.74 | $35.56 | 4,103,133 | — | — |
| 2008-04-16 | $18.86 | $35.80 | 5,403,554 | — | — |
| 2008-04-15 | $18.72 | $35.52 | 4,093,367 | — | — |
| 2008-04-14 | $18.76 | $35.61 | 2,927,616 | — | — |
| 2008-04-11 | $18.86 | $35.80 | 5,625,216 | — | — |
| 2008-04-10 | $18.96 | $35.98 | 6,778,504 | — | — |
| 2008-04-09 | $19.12 | $36.29 | 3,610,979 | — | — |
| 2008-04-08 | $19.06 | $36.17 | 4,183,703 | — | — |
| 2008-04-07 | $19.22 | $36.48 | 6,430,397 | — | — |
| 2008-04-04 | $19.14 | $36.33 | 5,724,675 | — | — |
| 2008-04-03 | $18.91 | $35.89 | 7,091,016 | — | — |
| 2008-04-02 | $18.58 | $35.27 | 6,168,386 | — | — |
| 2008-04-01 | $18.83 | $35.74 | 7,180,195 | — | — |
| 2008-03-31 | $18.64 | $35.37 | 6,911,630 | — | — |
| 2008-03-28 | $18.75 | $35.58 | 10,376,504 | — | — |
| 2008-03-27 | $18.25 | $34.63 | 16,433,479 | — | — |
| 2008-03-26 | $17.04 | $32.33 | 4,128,062 | — | — |
| 2008-03-25 | $17.10 | $32.45 | 2,457,049 | — | — |
| 2008-03-24 | $17.02 | $32.30 | 3,880,957 | — | — |
| 2008-03-20 | $17.32 | $32.88 | 3,765,949 | — | — |
| 2008-03-19 | $17.08 | $32.42 | 3,075,134 | — | — |
| 2008-03-18 | $17.04 | $32.34 | 3,719,433 | — | — |
| 2008-03-17 | $16.45 | $31.22 | 4,215,314 | — | — |
| 2008-03-14 | $16.56 | $31.43 | 4,846,506 | — | — |
| 2008-03-13 | $16.93 | $32.14 | 3,189,370 | — | — |
| 2008-03-12 | $16.86 | $32.00 | 3,079,374 | — | — |
| 2008-03-11 | $16.99 | $32.24 | 3,861,425 | — | — |
| 2008-03-10 | $16.51 | $31.32 | 4,001,747 | — | — |
| 2008-03-07 | $16.54 | $31.38 | 3,556,238 | — | — |
| 2008-03-06 | $16.75 | $31.80 | 3,729,199 | — | — |
| 2008-03-05 | $17.14 | $32.52 | 3,573,842 | — | — |
| 2008-03-04 | $17.31 | $32.85 | 4,466,018 | — | — |
| 2008-03-03 | $17.26 | $32.76 | 3,667,776 | — | — |
| 2008-02-29 | $17.20 | $32.64 | 3,590,547 | — | — |
| 2008-02-28 | $17.38 | $32.98 | 2,735,894 | — | — |
| 2008-02-27 | $17.41 | $33.04 | 2,511,276 | — | — |
| 2008-02-26 | $17.72 | $33.63 | 3,564,976 | — | — |
| 2008-02-25 | $17.52 | $33.24 | 4,124,079 | — | — |
| 2008-02-22 | $17.22 | $32.68 | 2,551,625 | — | — |
| 2008-02-21 | $16.96 | $32.20 | 3,934,927 | — | — |
| 2008-02-20 | $17.21 | $32.65 | 3,968,337 | — | — |
| 2008-02-19 | $17.25 | $32.73 | 6,458,539 | — | — |
| 2008-02-15 | $16.90 | $32.08 | 5,696,919 | — | — |
| 2008-02-14 | $16.37 | $31.07 | 3,243,340 | — | — |
| 2008-02-13 | $16.50 | $31.31 | 3,632,695 | — | — |
| 2008-02-12 | $16.60 | $31.50 | 3,145,680 | — | — |
| 2008-02-11 | $16.53 | $31.37 | 3,038,126 | — | — |
| 2008-02-08 | $16.34 | $31.01 | 2,936,225 | — | — |
| 2008-02-07 | $16.57 | $31.44 | 2,263,399 | — | — |
| 2008-02-06 | $16.55 | $31.41 | 2,405,135 | — | — |
| 2008-02-05 | $16.54 | $31.40 | 3,743,976 | — | — |
| 2008-02-04 | $17.04 | $32.33 | 2,370,697 | — | — |
| 2008-02-01 | $17.17 | $32.58 | 3,945,335 | — | — |
| 2008-01-31 | $16.72 | $31.72 | 6,882,974 | — | — |
| 2008-01-30 | $16.76 | $31.81 | 5,644,877 | — | — |
| 2008-01-29 | $16.57 | $31.44 | 4,291,643 | — | — |
| 2008-01-28 | $16.61 | $31.53 | 3,178,576 | — | — |
| 2008-01-25 | $16.39 | $31.10 | 3,805,142 | — | — |
| 2008-01-24 | $16.71 | $31.71 | 6,197,941 | — | — |
| 2008-01-23 | $16.73 | $31.47 | 8,129,552 | — | — |
| 2008-01-22 | $16.78 | $31.56 | 6,845,324 | — | — |
| 2008-01-18 | $17.36 | $32.66 | 5,345,857 | — | — |
| 2008-01-17 | $17.77 | $33.43 | 4,254,378 | — | — |
| 2008-01-16 | $17.88 | $33.62 | 3,175,878 | — | — |
| 2008-01-15 | $17.67 | $33.24 | 4,282,006 | — | — |
| 2008-01-14 | $18.01 | $33.87 | 4,090,412 | — | — |
| 2008-01-11 | $18.43 | $34.66 | 3,973,091 | — | — |
| 2008-01-10 | $18.61 | $35.01 | 3,205,690 | — | — |
| 2008-01-09 | $18.63 | $35.04 | 6,090,386 | — | — |
| 2008-01-08 | $18.02 | $33.90 | 3,624,471 | — | — |
| 2008-01-07 | $18.10 | $34.05 | 3,950,218 | — | — |
| 2008-01-04 | $17.88 | $33.64 | 3,089,269 | — | — |
| 2008-01-03 | $18.10 | $34.05 | 2,834,196 | — | — |
| 2008-01-02 | $18.12 | $34.08 | 4,152,092 | — | — |