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
- 1986-11-24 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 | $12.03 | $13.69 | 2,185,800 | — | — |
| 2008-12-30 | $11.97 | $13.62 | 2,286,200 | — | — |
| 2008-12-29 | $11.58 | $13.18 | 1,967,800 | — | — |
| 2008-12-26 | $11.85 | $13.49 | 901,600 | — | — |
| 2008-12-24 | $11.77 | $13.40 | 835,400 | — | — |
| 2008-12-23 | $11.61 | $13.21 | 2,818,800 | — | — |
| 2008-12-22 | $11.72 | $13.34 | 4,178,400 | — | — |
| 2008-12-19 | $11.78 | $13.41 | 6,046,300 | — | — |
| 2008-12-18 | $11.58 | $13.18 | 8,795,300 | — | — |
| 2008-12-17 | $10.69 | $12.17 | 2,812,500 | — | — |
| 2008-12-16 | $10.68 | $12.15 | 4,470,600 | — | — |
| 2008-12-15 | $10.20 | $11.61 | 2,621,700 | — | — |
| 2008-12-12 | $10.43 | $11.87 | 3,389,100 | — | — |
| 2008-12-11 | $10.38 | $11.81 | 4,699,300 | — | — |
| 2008-12-10 | $10.31 | $11.73 | 3,305,000 | — | — |
| 2008-12-09 | $9.70 | $11.04 | 3,309,800 | — | — |
| 2008-12-08 | $10.01 | $11.39 | 4,228,900 | — | — |
| 2008-12-05 | $10.18 | $11.59 | 5,334,700 | — | — |
| 2008-12-04 | $9.16 | $10.42 | 4,845,600 | — | — |
| 2008-12-03 | $9.31 | $10.60 | 4,863,300 | — | — |
| 2008-12-02 | $8.81 | $10.03 | 6,674,200 | — | — |
| 2008-12-01 | $9.00 | $10.24 | 5,538,100 | — | — |
| 2008-11-28 | $9.18 | $10.45 | 2,143,500 | — | — |
| 2008-11-26 | $8.83 | $10.05 | 4,734,800 | — | — |
| 2008-11-25 | $8.59 | $9.78 | 5,227,600 | — | — |
| 2008-11-24 | $8.59 | $9.70 | 3,655,600 | — | — |
| 2008-11-21 | $8.13 | $9.18 | 5,937,700 | — | — |
| 2008-11-20 | $7.74 | $8.74 | 6,217,900 | — | — |
| 2008-11-19 | $8.49 | $9.58 | 4,238,500 | — | — |
| 2008-11-18 | $9.08 | $10.25 | 3,813,300 | — | — |
| 2008-11-17 | $8.87 | $10.01 | 2,503,000 | — | — |
| 2008-11-14 | $9.17 | $10.35 | 3,651,100 | — | — |
| 2008-11-13 | $9.66 | $10.90 | 5,205,800 | — | — |
| 2008-11-12 | $8.91 | $10.06 | 3,412,300 | — | — |
| 2008-11-11 | $9.71 | $10.96 | 3,098,900 | — | — |
| 2008-11-10 | $10.12 | $11.42 | 4,372,500 | — | — |
| 2008-11-07 | $9.89 | $11.16 | 2,890,400 | — | — |
| 2008-11-06 | $9.65 | $10.89 | 5,009,400 | — | — |
| 2008-11-05 | $10.18 | $11.49 | 3,468,400 | — | — |
| 2008-11-04 | $10.36 | $11.69 | 3,174,600 | — | — |
| 2008-11-03 | $9.91 | $11.19 | 3,516,800 | — | — |
| 2008-10-31 | $10.05 | $11.34 | 4,648,500 | — | — |
| 2008-10-30 | $9.82 | $11.09 | 3,732,300 | — | — |
| 2008-10-29 | $9.25 | $10.44 | 7,798,500 | — | — |
| 2008-10-28 | $9.34 | $10.54 | 6,135,500 | — | — |
| 2008-10-27 | $8.78 | $9.91 | 6,793,100 | — | — |
| 2008-10-24 | $8.88 | $10.02 | 7,196,500 | — | — |
| 2008-10-23 | $9.00 | $10.16 | 11,979,500 | — | — |
| 2008-10-22 | $11.04 | $12.46 | 4,914,400 | — | — |
| 2008-10-21 | $11.79 | $13.31 | 4,580,900 | — | — |
| 2008-10-20 | $11.60 | $13.09 | 3,707,100 | — | — |
| 2008-10-17 | $11.18 | $12.62 | 4,654,400 | — | — |
| 2008-10-16 | $11.25 | $12.70 | 8,370,600 | — | — |
| 2008-10-15 | $11.24 | $12.69 | 5,998,100 | — | — |
| 2008-10-14 | $11.70 | $13.21 | 7,881,400 | — | — |
| 2008-10-13 | $11.98 | $13.52 | 9,404,900 | — | — |
| 2008-10-10 | $10.00 | $11.29 | 18,391,400 | — | — |
| 2008-10-09 | $12.13 | $13.69 | 7,311,900 | — | — |
| 2008-10-08 | $13.45 | $15.18 | 7,669,300 | — | — |
| 2008-10-07 | $14.17 | $16.00 | 4,200,300 | — | — |
| 2008-10-06 | $15.08 | $17.02 | 4,894,900 | — | — |
| 2008-10-03 | $15.91 | $17.96 | 2,661,400 | — | — |
| 2008-10-02 | $16.29 | $18.39 | 3,085,000 | — | — |
| 2008-10-01 | $16.92 | $19.10 | 2,904,500 | — | — |
| 2008-09-30 | $16.77 | $18.93 | 2,803,600 | — | — |
| 2008-09-29 | $16.17 | $18.25 | 2,941,800 | — | — |
| 2008-09-26 | $17.34 | $19.57 | 2,221,500 | — | — |
| 2008-09-25 | $17.21 | $19.43 | 2,475,700 | — | — |
| 2008-09-24 | $16.79 | $18.95 | 2,977,800 | — | — |
| 2008-09-23 | $17.11 | $19.31 | 2,030,400 | — | — |
| 2008-09-22 | $17.17 | $19.38 | 2,592,800 | — | — |
| 2008-09-19 | $17.71 | $19.99 | 7,961,400 | — | — |
| 2008-09-18 | $17.50 | $19.75 | 4,600,100 | — | — |
| 2008-09-17 | $17.30 | $19.53 | 3,555,600 | — | — |
| 2008-09-16 | $17.77 | $20.06 | 4,654,000 | — | — |
| 2008-09-15 | $18.50 | $20.88 | 5,964,700 | — | — |
| 2008-09-12 | $18.08 | $20.41 | 3,589,900 | — | — |
| 2008-09-11 | $17.71 | $19.99 | 5,237,000 | — | — |
| 2008-09-10 | $17.07 | $19.27 | 2,628,200 | — | — |
| 2008-09-09 | $17.27 | $19.42 | 3,955,900 | — | — |
| 2008-09-08 | $17.43 | $19.60 | 3,303,400 | — | — |
| 2008-09-05 | $16.95 | $19.06 | 1,880,800 | — | — |
| 2008-09-04 | $16.79 | $18.88 | 2,389,800 | — | — |
| 2008-09-03 | $17.28 | $19.43 | 3,500,100 | — | — |
| 2008-09-02 | $17.68 | $19.88 | 3,245,500 | — | — |
| 2008-08-29 | $17.07 | $19.19 | 1,726,600 | — | — |
| 2008-08-28 | $17.25 | $19.39 | 1,967,000 | — | — |
| 2008-08-27 | $17.01 | $19.12 | 1,508,900 | — | — |
| 2008-08-26 | $16.82 | $18.91 | 1,663,400 | — | — |
| 2008-08-25 | $17.21 | $19.35 | 2,005,300 | — | — |
| 2008-08-22 | $17.25 | $19.39 | 1,731,500 | — | — |
| 2008-08-21 | $16.94 | $19.04 | 2,514,400 | — | — |
| 2008-08-20 | $17.26 | $19.40 | 2,075,200 | — | — |
| 2008-08-19 | $17.44 | $19.61 | 1,357,500 | — | — |
| 2008-08-18 | $17.64 | $19.83 | 1,628,200 | — | — |
| 2008-08-15 | $17.79 | $20.00 | 1,403,300 | — | — |
| 2008-08-14 | $17.82 | $20.03 | 2,115,400 | — | — |
| 2008-08-13 | $17.68 | $19.88 | 1,953,300 | — | — |
| 2008-08-12 | $17.81 | $20.02 | 1,966,200 | — | — |
| 2008-08-11 | $17.92 | $20.15 | 2,653,800 | — | — |
| 2008-08-08 | $17.61 | $19.80 | 2,060,800 | — | — |
| 2008-08-07 | $16.84 | $18.93 | 2,925,500 | — | — |
| 2008-08-06 | $17.46 | $19.63 | 2,738,400 | — | — |
| 2008-08-05 | $17.41 | $19.57 | 3,119,200 | — | — |
| 2008-08-04 | $17.15 | $19.28 | 2,590,600 | — | — |
| 2008-08-01 | $16.99 | $19.10 | 1,613,400 | — | — |
| 2008-07-31 | $16.93 | $19.03 | 2,805,000 | — | — |
| 2008-07-30 | $16.78 | $18.86 | 4,494,900 | — | — |
| 2008-07-29 | $16.87 | $18.97 | 3,473,200 | — | — |
| 2008-07-28 | $16.74 | $18.82 | 3,044,100 | — | — |
| 2008-07-25 | $16.90 | $19.00 | 3,985,200 | — | — |
| 2008-07-24 | $17.04 | $19.16 | 2,691,100 | — | — |
| 2008-07-23 | $17.36 | $19.52 | 3,018,200 | — | — |
| 2008-07-22 | $17.08 | $19.20 | 4,270,800 | — | — |
| 2008-07-21 | $16.46 | $18.51 | 2,861,800 | — | — |
| 2008-07-18 | $16.67 | $18.74 | 3,622,500 | — | — |
| 2008-07-17 | $16.83 | $18.92 | 6,808,000 | — | — |
| 2008-07-16 | $16.84 | $18.93 | 3,560,000 | — | — |
| 2008-07-15 | $16.55 | $18.61 | 4,287,100 | — | — |
| 2008-07-14 | $16.42 | $18.46 | 5,747,600 | — | — |
| 2008-07-11 | $16.36 | $18.39 | 3,255,400 | — | — |
| 2008-07-10 | $16.62 | $18.68 | 4,391,500 | — | — |
| 2008-07-09 | $16.61 | $18.67 | 4,554,800 | — | — |
| 2008-07-08 | $17.04 | $19.16 | 6,113,800 | — | — |
| 2008-07-07 | $17.12 | $19.25 | 2,125,400 | — | — |
| 2008-07-03 | $17.02 | $19.13 | 1,407,300 | — | — |
| 2008-07-02 | $17.12 | $19.25 | 2,700,500 | — | — |
| 2008-07-01 | $17.01 | $19.12 | 2,921,300 | — | — |
| 2008-06-30 | $17.30 | $19.45 | 5,225,800 | — | — |
| 2008-06-27 | $17.12 | $19.25 | 3,222,800 | — | — |
| 2008-06-26 | $17.46 | $19.63 | 2,874,300 | — | — |
| 2008-06-25 | $17.77 | $19.98 | 2,294,000 | — | — |
| 2008-06-24 | $17.56 | $19.74 | 3,433,000 | — | — |
| 2008-06-23 | $18.11 | $20.36 | 1,943,900 | — | — |
| 2008-06-20 | $18.35 | $20.63 | 4,217,400 | — | — |
| 2008-06-19 | $18.28 | $20.55 | 2,802,500 | — | — |
| 2008-06-18 | $18.24 | $20.51 | 3,074,100 | — | — |
| 2008-06-17 | $18.21 | $20.47 | 4,804,100 | — | — |
| 2008-06-16 | $18.56 | $20.87 | 5,034,200 | — | — |
| 2008-06-13 | $19.33 | $21.73 | 2,763,100 | — | — |
| 2008-06-12 | $19.30 | $21.70 | 3,162,600 | — | — |
| 2008-06-11 | $19.23 | $21.62 | 3,201,700 | — | — |
| 2008-06-10 | $19.57 | $21.92 | 3,769,200 | — | — |
| 2008-06-09 | $19.21 | $21.52 | 3,000,200 | — | — |
| 2008-06-06 | $19.49 | $21.83 | 3,820,200 | — | — |
| 2008-06-05 | $19.62 | $21.98 | 2,371,600 | — | — |
| 2008-06-04 | $19.58 | $21.93 | 2,797,800 | — | — |
| 2008-06-03 | $19.48 | $21.82 | 3,091,400 | — | — |
| 2008-06-02 | $19.80 | $22.18 | 3,405,300 | — | — |
| 2008-05-30 | $20.14 | $22.56 | 5,744,500 | — | — |
| 2008-05-29 | $20.00 | $22.40 | 7,066,800 | — | — |
| 2008-05-28 | $20.20 | $22.63 | 4,705,800 | — | — |
| 2008-05-27 | $21.31 | $23.87 | 2,615,900 | — | — |
| 2008-05-23 | $21.15 | $23.69 | 3,361,000 | — | — |
| 2008-05-22 | $21.45 | $24.03 | 2,668,800 | — | — |
| 2008-05-21 | $21.24 | $23.79 | 3,216,200 | — | — |
| 2008-05-20 | $21.49 | $24.07 | 3,277,100 | — | — |
| 2008-05-19 | $21.63 | $24.23 | 2,426,800 | — | — |
| 2008-05-16 | $21.59 | $24.19 | 2,519,000 | — | — |
| 2008-05-15 | $21.46 | $24.04 | 2,889,600 | — | — |
| 2008-05-14 | $21.57 | $24.16 | 2,446,100 | — | — |
| 2008-05-13 | $21.34 | $23.91 | 2,648,300 | — | — |
| 2008-05-12 | $21.32 | $23.88 | 3,201,100 | — | — |
| 2008-05-09 | $21.49 | $24.07 | 3,321,400 | — | — |
| 2008-05-08 | $21.61 | $24.21 | 5,988,500 | — | — |
| 2008-05-07 | $21.90 | $24.53 | 4,301,200 | — | — |
| 2008-05-06 | $22.09 | $24.75 | 3,578,400 | — | — |
| 2008-05-05 | $22.08 | $24.73 | 3,921,900 | — | — |
| 2008-05-02 | $22.65 | $25.37 | 2,334,300 | — | — |
| 2008-05-01 | $22.65 | $25.37 | 2,395,200 | — | — |
| 2008-04-30 | $22.50 | $25.20 | 3,331,600 | — | — |
| 2008-04-29 | $22.60 | $25.32 | 2,934,400 | — | — |
| 2008-04-28 | $22.50 | $25.20 | 4,055,200 | — | — |
| 2008-04-25 | $22.79 | $25.53 | 3,559,400 | — | — |
| 2008-04-24 | $22.94 | $25.70 | 6,013,800 | — | — |
| 2008-04-23 | $24.02 | $26.91 | 3,358,700 | — | — |
| 2008-04-22 | $23.60 | $26.44 | 1,948,300 | — | — |
| 2008-04-21 | $24.03 | $26.92 | 1,565,700 | — | — |
| 2008-04-18 | $23.92 | $26.80 | 2,418,800 | — | — |
| 2008-04-17 | $23.99 | $26.87 | 2,179,000 | — | — |
| 2008-04-16 | $24.07 | $26.96 | 3,805,800 | — | — |
| 2008-04-15 | $24.11 | $27.01 | 3,278,400 | — | — |
| 2008-04-14 | $23.71 | $26.56 | 3,316,900 | — | — |
| 2008-04-11 | $23.31 | $26.11 | 3,055,500 | — | — |
| 2008-04-10 | $23.67 | $26.52 | 2,733,900 | — | — |
| 2008-04-09 | $23.34 | $26.15 | 3,267,100 | — | — |
| 2008-04-08 | $24.14 | $27.04 | 2,072,100 | — | — |
| 2008-04-07 | $24.49 | $27.43 | 2,338,100 | — | — |
| 2008-04-04 | $24.34 | $27.27 | 2,543,200 | — | — |
| 2008-04-03 | $24.00 | $26.89 | 2,732,300 | — | — |
| 2008-04-02 | $24.21 | $27.12 | 2,417,000 | — | — |
| 2008-04-01 | $24.71 | $27.68 | 2,375,100 | — | — |
| 2008-03-31 | $24.20 | $27.11 | 2,283,000 | — | — |
| 2008-03-28 | $24.15 | $27.05 | 1,348,600 | — | — |
| 2008-03-27 | $24.35 | $27.28 | 2,294,000 | — | — |
| 2008-03-26 | $24.72 | $27.69 | 2,083,800 | — | — |
| 2008-03-25 | $24.90 | $27.89 | 1,801,500 | — | — |
| 2008-03-24 | $25.04 | $28.05 | 2,363,900 | — | — |
| 2008-03-20 | $24.60 | $27.56 | 2,494,400 | — | — |
| 2008-03-19 | $24.39 | $27.32 | 1,952,600 | — | — |
| 2008-03-18 | $24.27 | $27.19 | 2,083,500 | — | — |
| 2008-03-17 | $23.90 | $26.77 | 2,397,600 | — | — |
| 2008-03-14 | $23.87 | $26.74 | 3,009,800 | — | — |
| 2008-03-13 | $24.17 | $27.08 | 2,992,000 | — | — |
| 2008-03-12 | $24.63 | $27.59 | 3,071,600 | — | — |
| 2008-03-11 | $24.67 | $27.56 | 3,367,300 | — | — |
| 2008-03-10 | $24.43 | $27.29 | 2,843,000 | — | — |
| 2008-03-07 | $24.17 | $27.00 | 2,313,800 | — | — |
| 2008-03-06 | $24.35 | $27.20 | 2,355,600 | — | — |
| 2008-03-05 | $24.95 | $27.87 | 2,539,900 | — | — |
| 2008-03-04 | $24.85 | $27.76 | 3,963,300 | — | — |
| 2008-03-03 | $24.54 | $27.41 | 2,539,400 | — | — |
| 2008-02-29 | $24.43 | $27.29 | 3,021,100 | — | — |
| 2008-02-28 | $24.91 | $27.83 | 2,550,500 | — | — |
| 2008-02-27 | $25.14 | $28.08 | 3,281,700 | — | — |
| 2008-02-26 | $25.08 | $28.02 | 3,457,300 | — | — |
| 2008-02-25 | $24.62 | $27.50 | 3,391,800 | — | — |
| 2008-02-22 | $24.21 | $27.04 | 3,383,600 | — | — |
| 2008-02-21 | $24.01 | $26.82 | 2,571,400 | — | — |
| 2008-02-20 | $23.78 | $26.56 | 4,604,400 | — | — |
| 2008-02-19 | $24.14 | $26.97 | 2,899,800 | — | — |
| 2008-02-15 | $24.47 | $27.33 | 2,328,900 | — | — |
| 2008-02-14 | $24.24 | $27.08 | 2,412,300 | — | — |
| 2008-02-13 | $24.44 | $27.30 | 2,402,900 | — | — |
| 2008-02-12 | $24.28 | $27.12 | 3,771,800 | — | — |
| 2008-02-11 | $23.49 | $26.24 | 2,329,900 | — | — |
| 2008-02-08 | $23.28 | $26.00 | 1,513,600 | — | — |
| 2008-02-07 | $23.45 | $26.19 | 1,884,800 | — | — |
| 2008-02-06 | $23.18 | $25.89 | 1,509,600 | — | — |
| 2008-02-05 | $23.13 | $25.84 | 1,630,400 | — | — |
| 2008-02-04 | $23.65 | $26.42 | 1,317,700 | — | — |
| 2008-02-01 | $23.75 | $26.53 | 2,262,000 | — | — |
| 2008-01-31 | $23.05 | $25.75 | 3,885,800 | — | — |
| 2008-01-30 | $23.16 | $25.87 | 3,351,300 | — | — |
| 2008-01-29 | $23.78 | $26.56 | 4,319,300 | — | — |
| 2008-01-28 | $24.39 | $27.24 | 3,676,700 | — | — |
| 2008-01-25 | $23.60 | $26.36 | 2,713,400 | — | — |
| 2008-01-24 | $23.65 | $26.42 | 2,830,900 | — | — |
| 2008-01-23 | $23.55 | $26.31 | 4,070,500 | — | — |
| 2008-01-22 | $23.61 | $26.37 | 4,474,400 | — | — |
| 2008-01-18 | $24.41 | $27.27 | 2,964,300 | — | — |
| 2008-01-17 | $24.92 | $27.84 | 1,816,400 | — | — |
| 2008-01-16 | $25.34 | $28.31 | 2,347,400 | — | — |
| 2008-01-15 | $25.62 | $28.62 | 2,352,300 | — | — |
| 2008-01-14 | $26.18 | $29.24 | 3,569,100 | — | — |
| 2008-01-11 | $26.65 | $29.77 | 4,114,300 | — | — |
| 2008-01-10 | $26.83 | $29.97 | 2,852,400 | — | — |
| 2008-01-09 | $26.74 | $29.87 | 2,850,700 | — | — |
| 2008-01-08 | $26.03 | $29.08 | 2,874,800 | — | — |
| 2008-01-07 | $26.08 | $29.13 | 1,979,900 | — | — |
| 2008-01-04 | $25.71 | $28.72 | 1,554,300 | — | — |
| 2008-01-03 | $25.96 | $29.00 | 2,187,900 | — | — |
| 2008-01-02 | $25.69 | $28.70 | 2,617,500 | — | — |