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 | $14.03 | $17.82 | 2,748,000 | — | — |
| 2008-12-30 | $13.73 | $17.44 | 1,501,600 | — | — |
| 2008-12-29 | $13.52 | $17.17 | 1,637,600 | — | — |
| 2008-12-26 | $13.56 | $17.22 | 1,016,800 | — | — |
| 2008-12-24 | $13.41 | $17.03 | 1,206,800 | — | — |
| 2008-12-23 | $13.32 | $16.92 | 2,269,200 | — | — |
| 2008-12-22 | $13.48 | $17.12 | 2,281,600 | — | — |
| 2008-12-19 | $13.11 | $16.65 | 3,056,400 | — | — |
| 2008-12-18 | $13.59 | $17.27 | 3,104,000 | — | — |
| 2008-12-17 | $13.18 | $16.74 | 3,251,200 | — | — |
| 2008-12-16 | $13.12 | $16.66 | 2,170,400 | — | — |
| 2008-12-15 | $12.77 | $16.22 | 1,809,600 | — | — |
| 2008-12-12 | $12.86 | $16.34 | 2,881,200 | — | — |
| 2008-12-11 | $12.65 | $16.07 | 2,976,800 | — | — |
| 2008-12-10 | $12.90 | $16.39 | 4,644,800 | — | — |
| 2008-12-09 | $13.00 | $16.51 | 5,019,600 | — | — |
| 2008-12-08 | $13.57 | $17.23 | 4,379,600 | — | — |
| 2008-12-05 | $13.58 | $17.25 | 5,818,800 | — | — |
| 2008-12-04 | $13.97 | $17.74 | 3,306,400 | — | — |
| 2008-12-03 | $14.32 | $18.19 | 2,605,200 | — | — |
| 2008-12-02 | $14.15 | $17.97 | 3,604,800 | — | — |
| 2008-12-01 | $14.04 | $17.84 | 2,880,400 | — | — |
| 2008-11-28 | $14.86 | $18.88 | 1,704,000 | — | — |
| 2008-11-26 | $14.47 | $18.38 | 3,538,800 | — | — |
| 2008-11-25 | $14.20 | $18.04 | 11,588,800 | — | — |
| 2008-11-24 | $14.54 | $18.46 | 5,391,600 | — | — |
| 2008-11-21 | $14.21 | $18.05 | 5,890,800 | — | — |
| 2008-11-20 | $14.07 | $17.88 | 5,910,400 | — | — |
| 2008-11-19 | $14.73 | $18.72 | 5,608,800 | — | — |
| 2008-11-18 | $14.65 | $18.61 | 3,421,600 | — | — |
| 2008-11-17 | $14.28 | $18.14 | 2,806,400 | — | — |
| 2008-11-14 | $14.15 | $17.98 | 3,499,200 | — | — |
| 2008-11-13 | $14.31 | $18.18 | 4,243,200 | — | — |
| 2008-11-12 | $13.41 | $17.04 | 2,774,400 | — | — |
| 2008-11-11 | $13.86 | $17.60 | 2,556,400 | — | — |
| 2008-11-10 | $14.23 | $18.08 | 1,671,600 | — | — |
| 2008-11-07 | $14.34 | $18.21 | 2,046,000 | — | — |
| 2008-11-06 | $14.04 | $17.84 | 2,696,800 | — | — |
| 2008-11-05 | $14.52 | $18.41 | 2,084,800 | — | — |
| 2008-11-04 | $15.03 | $19.06 | 4,116,800 | — | — |
| 2008-11-03 | $14.86 | $18.84 | 3,031,600 | — | — |
| 2008-10-31 | $14.77 | $18.74 | 2,883,600 | — | — |
| 2008-10-30 | $14.41 | $18.28 | 2,298,800 | — | — |
| 2008-10-29 | $14.09 | $17.87 | 3,666,800 | — | — |
| 2008-10-28 | $13.93 | $17.66 | 3,573,600 | — | — |
| 2008-10-27 | $13.40 | $17.00 | 3,882,000 | — | — |
| 2008-10-24 | $13.84 | $17.55 | 2,992,000 | — | — |
| 2008-10-23 | $14.24 | $18.06 | 4,581,600 | — | — |
| 2008-10-22 | $14.31 | $18.15 | 2,983,200 | — | — |
| 2008-10-21 | $14.75 | $18.70 | 4,429,600 | — | — |
| 2008-10-20 | $14.50 | $18.39 | 3,166,400 | — | — |
| 2008-10-17 | $14.22 | $18.04 | 2,455,200 | — | — |
| 2008-10-16 | $14.43 | $18.30 | 3,991,600 | — | — |
| 2008-10-15 | $14.25 | $18.07 | 4,977,200 | — | — |
| 2008-10-14 | $14.73 | $18.69 | 4,009,600 | — | — |
| 2008-10-13 | $14.45 | $18.32 | 4,368,000 | — | — |
| 2008-10-10 | $13.62 | $17.27 | 5,425,200 | — | — |
| 2008-10-09 | $13.99 | $17.75 | 4,083,600 | — | — |
| 2008-10-08 | $15.26 | $19.35 | 5,311,200 | — | — |
| 2008-10-07 | $15.33 | $19.44 | 3,192,000 | — | — |
| 2008-10-06 | $15.71 | $19.92 | 4,802,400 | — | — |
| 2008-10-03 | $15.79 | $20.02 | 2,436,800 | — | — |
| 2008-10-02 | $15.82 | $20.07 | 2,082,400 | — | — |
| 2008-10-01 | $15.69 | $19.90 | 2,369,600 | — | — |
| 2008-09-30 | $15.52 | $19.69 | 2,437,200 | — | — |
| 2008-09-29 | $15.02 | $19.05 | 1,648,000 | — | — |
| 2008-09-26 | $15.31 | $19.42 | 1,671,200 | — | — |
| 2008-09-25 | $15.39 | $19.52 | 1,492,000 | — | — |
| 2008-09-24 | $15.53 | $19.70 | 1,066,000 | — | — |
| 2008-09-23 | $15.57 | $19.75 | 2,034,000 | — | — |
| 2008-09-22 | $15.34 | $19.46 | 2,305,600 | — | — |
| 2008-09-19 | $15.37 | $19.49 | 2,798,400 | — | — |
| 2008-09-18 | $15.92 | $20.19 | 2,783,200 | — | — |
| 2008-09-17 | $15.58 | $19.76 | 3,478,400 | — | — |
| 2008-09-16 | $15.92 | $20.19 | 2,538,800 | — | — |
| 2008-09-15 | $15.98 | $20.27 | 2,089,200 | — | — |
| 2008-09-12 | $16.09 | $20.41 | 1,305,200 | — | — |
| 2008-09-11 | $15.88 | $20.14 | 1,293,200 | — | — |
| 2008-09-10 | $15.69 | $19.90 | 2,338,800 | — | — |
| 2008-09-09 | $15.97 | $20.26 | 1,556,000 | — | — |
| 2008-09-08 | $16.05 | $20.36 | 2,087,200 | — | — |
| 2008-09-05 | $15.84 | $20.09 | 1,457,600 | — | — |
| 2008-09-04 | $15.79 | $20.03 | 2,119,200 | — | — |
| 2008-09-03 | $16.02 | $20.32 | 2,099,600 | — | — |
| 2008-09-02 | $15.77 | $20.01 | 1,860,400 | — | — |
| 2008-08-29 | $15.63 | $19.82 | 989,600 | — | — |
| 2008-08-28 | $15.67 | $19.87 | 1,365,200 | — | — |
| 2008-08-27 | $15.56 | $19.73 | 1,946,000 | — | — |
| 2008-08-26 | $15.38 | $19.50 | 1,340,400 | — | — |
| 2008-08-25 | $15.21 | $19.29 | 1,474,000 | — | — |
| 2008-08-22 | $15.37 | $19.50 | 1,604,400 | — | — |
| 2008-08-21 | $15.33 | $19.44 | 1,776,400 | — | — |
| 2008-08-20 | $15.34 | $19.45 | 1,336,800 | — | — |
| 2008-08-19 | $15.47 | $19.62 | 1,805,600 | — | — |
| 2008-08-18 | $15.26 | $19.35 | 1,447,600 | — | — |
| 2008-08-15 | $15.25 | $19.34 | 3,163,200 | — | — |
| 2008-08-14 | $15.39 | $19.52 | 2,297,600 | — | — |
| 2008-08-13 | $15.35 | $19.47 | 2,438,400 | — | — |
| 2008-08-12 | $15.35 | $19.47 | 2,898,000 | — | — |
| 2008-08-11 | $15.72 | $19.93 | 2,164,400 | — | — |
| 2008-08-08 | $15.51 | $19.67 | 3,284,400 | — | — |
| 2008-08-07 | $15.13 | $19.19 | 1,556,800 | — | — |
| 2008-08-06 | $15.30 | $19.38 | 3,233,600 | — | — |
| 2008-08-05 | $14.99 | $18.99 | 5,174,800 | — | — |
| 2008-08-04 | $14.34 | $18.16 | 6,010,400 | — | — |
| 2008-08-01 | $13.69 | $17.34 | 2,151,200 | — | — |
| 2008-07-31 | $13.72 | $17.37 | 1,902,000 | — | — |
| 2008-07-30 | $13.86 | $17.55 | 1,720,400 | — | — |
| 2008-07-29 | $13.71 | $17.36 | 1,312,000 | — | — |
| 2008-07-28 | $13.61 | $17.23 | 1,054,800 | — | — |
| 2008-07-25 | $13.59 | $17.21 | 1,346,400 | — | — |
| 2008-07-24 | $13.69 | $17.34 | 1,219,200 | — | — |
| 2008-07-23 | $13.95 | $17.66 | 1,258,000 | — | — |
| 2008-07-22 | $13.91 | $17.62 | 2,162,400 | — | — |
| 2008-07-21 | $13.64 | $17.27 | 1,186,000 | — | — |
| 2008-07-18 | $13.66 | $17.29 | 1,138,800 | — | — |
| 2008-07-17 | $13.65 | $17.28 | 2,826,400 | — | — |
| 2008-07-16 | $13.38 | $16.95 | 3,483,200 | — | — |
| 2008-07-15 | $13.37 | $16.93 | 4,100,000 | — | — |
| 2008-07-14 | $13.53 | $17.13 | 1,778,000 | — | — |
| 2008-07-11 | $13.61 | $17.23 | 2,632,800 | — | — |
| 2008-07-10 | $13.41 | $16.98 | 2,238,000 | — | — |
| 2008-07-09 | $13.37 | $16.93 | 3,837,600 | — | — |
| 2008-07-08 | $13.16 | $16.66 | 5,850,400 | — | — |
| 2008-07-07 | $12.43 | $15.74 | 6,127,600 | — | — |
| 2008-07-03 | $13.24 | $16.77 | 6,215,600 | — | — |
| 2008-07-02 | $14.01 | $17.74 | 2,469,600 | — | — |
| 2008-07-01 | $14.01 | $17.74 | 1,728,800 | — | — |
| 2008-06-30 | $14.09 | $17.84 | 982,400 | — | — |
| 2008-06-27 | $13.97 | $17.69 | 2,203,200 | — | — |
| 2008-06-26 | $14.09 | $17.85 | 1,708,000 | — | — |
| 2008-06-25 | $14.25 | $18.04 | 1,394,000 | — | — |
| 2008-06-24 | $13.90 | $17.60 | 1,248,000 | — | — |
| 2008-06-23 | $13.93 | $17.64 | 2,144,800 | — | — |
| 2008-06-20 | $13.99 | $17.71 | 1,530,400 | — | — |
| 2008-06-19 | $14.16 | $17.93 | 1,116,000 | — | — |
| 2008-06-18 | $14.12 | $17.89 | 1,734,800 | — | — |
| 2008-06-17 | $14.02 | $17.75 | 1,870,400 | — | — |
| 2008-06-16 | $13.92 | $17.62 | 1,482,800 | — | — |
| 2008-06-13 | $13.84 | $17.52 | 1,158,400 | — | — |
| 2008-06-12 | $13.76 | $17.43 | 1,281,600 | — | — |
| 2008-06-11 | $13.65 | $17.29 | 1,218,000 | — | — |
| 2008-06-10 | $13.73 | $17.39 | 1,672,400 | — | — |
| 2008-06-09 | $13.69 | $17.34 | 1,565,600 | — | — |
| 2008-06-06 | $13.74 | $17.40 | 2,334,800 | — | — |
| 2008-06-05 | $14.30 | $18.11 | 1,425,600 | — | — |
| 2008-06-04 | $14.35 | $18.17 | 1,146,800 | — | — |
| 2008-06-03 | $14.26 | $18.06 | 1,046,000 | — | — |
| 2008-06-02 | $14.23 | $18.03 | 1,167,200 | — | — |
| 2008-05-30 | $14.23 | $18.03 | 5,130,400 | — | — |
| 2008-05-29 | $14.27 | $18.08 | 1,243,600 | — | — |
| 2008-05-28 | $14.26 | $18.06 | 1,197,200 | — | — |
| 2008-05-27 | $14.25 | $18.04 | 1,230,800 | — | — |
| 2008-05-23 | $14.26 | $18.06 | 895,600 | — | — |
| 2008-05-22 | $14.32 | $18.14 | 902,400 | — | — |
| 2008-05-21 | $14.30 | $18.11 | 1,761,200 | — | — |
| 2008-05-20 | $14.31 | $18.12 | 1,680,800 | — | — |
| 2008-05-19 | $14.30 | $18.11 | 1,442,800 | — | — |
| 2008-05-16 | $14.27 | $18.08 | 2,105,600 | — | — |
| 2008-05-15 | $14.03 | $17.76 | 1,640,400 | — | — |
| 2008-05-14 | $13.73 | $17.38 | 934,800 | — | — |
| 2008-05-13 | $13.69 | $17.33 | 1,669,200 | — | — |
| 2008-05-12 | $13.50 | $17.10 | 1,970,000 | — | — |
| 2008-05-09 | $13.44 | $17.02 | 2,037,200 | — | — |
| 2008-05-08 | $13.51 | $17.11 | 3,051,200 | — | — |
| 2008-05-07 | $13.58 | $17.17 | 2,470,400 | — | — |
| 2008-05-06 | $13.72 | $17.34 | 5,454,400 | — | — |
| 2008-05-05 | $14.01 | $17.72 | 2,790,000 | — | — |
| 2008-05-02 | $14.19 | $17.94 | 1,378,000 | — | — |
| 2008-05-01 | $14.16 | $17.90 | 1,176,400 | — | — |
| 2008-04-30 | $14.21 | $17.96 | 1,554,400 | — | — |
| 2008-04-29 | $14.19 | $17.95 | 744,000 | — | — |
| 2008-04-28 | $14.09 | $17.82 | 1,032,400 | — | — |
| 2008-04-25 | $14.21 | $17.97 | 903,600 | — | — |
| 2008-04-24 | $14.07 | $17.80 | 684,400 | — | — |
| 2008-04-23 | $14.07 | $17.79 | 1,254,000 | — | — |
| 2008-04-22 | $13.97 | $17.66 | 882,800 | — | — |
| 2008-04-21 | $14.01 | $17.71 | 1,223,200 | — | — |
| 2008-04-18 | $14.08 | $17.80 | 945,200 | — | — |
| 2008-04-17 | $14.13 | $17.87 | 1,166,400 | — | — |
| 2008-04-16 | $14.26 | $18.03 | 1,010,000 | — | — |
| 2008-04-15 | $14.08 | $17.80 | 1,636,800 | — | — |
| 2008-04-14 | $14.21 | $17.96 | 806,000 | — | — |
| 2008-04-11 | $14.22 | $17.99 | 1,722,800 | — | — |
| 2008-04-10 | $14.29 | $18.07 | 1,992,000 | — | — |
| 2008-04-09 | $14.11 | $17.84 | 754,800 | — | — |
| 2008-04-08 | $14.19 | $17.94 | 1,763,200 | — | — |
| 2008-04-07 | $14.21 | $17.97 | 1,511,200 | — | — |
| 2008-04-04 | $14.29 | $18.07 | 2,150,000 | — | — |
| 2008-04-03 | $14.37 | $18.17 | 1,674,000 | — | — |
| 2008-04-02 | $14.25 | $18.01 | 3,244,800 | — | — |
| 2008-04-01 | $13.86 | $17.53 | 3,591,600 | — | — |
| 2008-03-31 | $13.56 | $17.15 | 5,178,400 | — | — |
| 2008-03-28 | $13.27 | $16.78 | 945,200 | — | — |
| 2008-03-27 | $13.33 | $16.85 | 874,800 | — | — |
| 2008-03-26 | $13.46 | $17.02 | 918,800 | — | — |
| 2008-03-25 | $13.51 | $17.09 | 1,706,800 | — | — |
| 2008-03-24 | $13.31 | $16.84 | 1,414,800 | — | — |
| 2008-03-20 | $13.20 | $16.69 | 1,403,200 | — | — |
| 2008-03-19 | $13.06 | $16.51 | 1,339,200 | — | — |
| 2008-03-18 | $13.17 | $16.66 | 1,127,200 | — | — |
| 2008-03-17 | $12.98 | $16.41 | 1,355,200 | — | — |
| 2008-03-14 | $13.06 | $16.52 | 960,800 | — | — |
| 2008-03-13 | $13.18 | $16.66 | 2,086,800 | — | — |
| 2008-03-12 | $13.27 | $16.78 | 1,456,400 | — | — |
| 2008-03-11 | $13.14 | $16.61 | 2,199,600 | — | — |
| 2008-03-10 | $12.92 | $16.34 | 1,102,400 | — | — |
| 2008-03-07 | $13.05 | $16.50 | 1,591,600 | — | — |
| 2008-03-06 | $13.04 | $16.48 | 954,800 | — | — |
| 2008-03-05 | $13.21 | $16.71 | 1,429,200 | — | — |
| 2008-03-04 | $13.32 | $16.84 | 1,564,000 | — | — |
| 2008-03-03 | $13.25 | $16.76 | 3,276,800 | — | — |
| 2008-02-29 | $13.37 | $16.90 | 1,503,200 | — | — |
| 2008-02-28 | $13.56 | $17.15 | 1,055,600 | — | — |
| 2008-02-27 | $13.58 | $17.18 | 701,600 | — | — |
| 2008-02-26 | $13.58 | $17.17 | 993,600 | — | — |
| 2008-02-25 | $13.49 | $17.06 | 1,070,400 | — | — |
| 2008-02-22 | $13.36 | $16.89 | 1,216,800 | — | — |
| 2008-02-21 | $13.30 | $16.82 | 1,304,000 | — | — |
| 2008-02-20 | $13.47 | $17.03 | 1,614,400 | — | — |
| 2008-02-19 | $13.42 | $16.97 | 1,113,200 | — | — |
| 2008-02-15 | $13.49 | $17.05 | 1,470,800 | — | — |
| 2008-02-14 | $13.55 | $17.13 | 1,848,000 | — | — |
| 2008-02-13 | $13.66 | $17.28 | 1,639,600 | — | — |
| 2008-02-12 | $13.63 | $17.23 | 2,415,200 | — | — |
| 2008-02-11 | $13.61 | $17.21 | 1,445,600 | — | — |
| 2008-02-08 | $13.47 | $17.03 | 2,402,800 | — | — |
| 2008-02-07 | $13.56 | $17.14 | 2,389,600 | — | — |
| 2008-02-06 | $13.50 | $17.05 | 4,824,000 | — | — |
| 2008-02-05 | $13.68 | $17.27 | 3,427,200 | — | — |
| 2008-02-04 | $13.23 | $16.71 | 2,169,200 | — | — |
| 2008-02-01 | $13.33 | $16.83 | 1,308,400 | — | — |
| 2008-01-31 | $13.31 | $16.80 | 1,642,400 | — | — |
| 2008-01-30 | $13.02 | $16.44 | 908,800 | — | — |
| 2008-01-29 | $13.03 | $16.46 | 1,470,800 | — | — |
| 2008-01-28 | $13.05 | $16.48 | 2,714,400 | — | — |
| 2008-01-25 | $12.95 | $16.35 | 1,561,600 | — | — |
| 2008-01-24 | $12.86 | $16.24 | 3,020,800 | — | — |
| 2008-01-23 | $13.15 | $16.61 | 3,556,800 | — | — |
| 2008-01-22 | $13.38 | $16.90 | 2,867,600 | — | — |
| 2008-01-18 | $13.70 | $17.29 | 2,397,600 | — | — |
| 2008-01-17 | $13.82 | $17.44 | 2,039,600 | — | — |
| 2008-01-16 | $13.91 | $17.56 | 2,324,400 | — | — |
| 2008-01-15 | $13.74 | $17.35 | 1,530,400 | — | — |
| 2008-01-14 | $13.83 | $17.46 | 1,516,800 | — | — |
| 2008-01-11 | $13.82 | $17.45 | 2,211,600 | — | — |
| 2008-01-10 | $14.06 | $17.76 | 2,643,600 | — | — |
| 2008-01-09 | $13.91 | $17.56 | 3,151,200 | — | — |
| 2008-01-08 | $13.56 | $17.12 | 2,561,600 | — | — |
| 2008-01-07 | $13.32 | $16.82 | 3,537,600 | — | — |
| 2008-01-04 | $13.20 | $16.67 | 2,010,400 | — | — |
| 2008-01-03 | $13.37 | $16.88 | 1,873,600 | — | — |
| 2008-01-02 | $13.34 | $16.84 | 3,367,600 | — | — |