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 | $11.87 | $17.50 | 2,292,200 | — | — |
| 2008-12-30 | $11.53 | $17.00 | 2,535,600 | — | — |
| 2008-12-29 | $11.09 | $16.35 | 1,711,900 | — | — |
| 2008-12-26 | $11.48 | $16.93 | 1,299,300 | — | — |
| 2008-12-24 | $11.49 | $16.94 | 789,700 | — | — |
| 2008-12-23 | $11.04 | $16.28 | 2,398,200 | — | — |
| 2008-12-22 | $11.50 | $16.96 | 1,973,300 | — | — |
| 2008-12-19 | $12.18 | $17.96 | 3,550,200 | — | — |
| 2008-12-18 | $12.40 | $18.28 | 3,541,700 | — | — |
| 2008-12-17 | $13.73 | $20.24 | 5,930,000 | — | — |
| 2008-12-16 | $12.43 | $18.33 | 3,572,000 | — | — |
| 2008-12-15 | $12.12 | $17.87 | 2,753,600 | — | — |
| 2008-12-12 | $12.46 | $18.37 | 2,246,800 | — | — |
| 2008-12-11 | $11.77 | $17.35 | 3,288,800 | — | — |
| 2008-12-10 | $13.03 | $19.21 | 3,885,100 | — | — |
| 2008-12-09 | $11.56 | $17.05 | 4,694,500 | — | — |
| 2008-12-08 | $11.20 | $16.51 | 4,119,200 | — | — |
| 2008-12-05 | $9.52 | $14.04 | 2,668,800 | — | — |
| 2008-12-04 | $9.10 | $13.42 | 3,420,900 | — | — |
| 2008-12-03 | $9.11 | $13.43 | 3,432,800 | — | — |
| 2008-12-02 | $9.38 | $13.83 | 6,411,700 | — | — |
| 2008-12-01 | $9.97 | $14.70 | 4,990,900 | — | — |
| 2008-11-28 | $11.98 | $17.66 | 2,038,000 | — | — |
| 2008-11-26 | $11.49 | $16.94 | 5,209,800 | — | — |
| 2008-11-25 | $9.16 | $13.51 | 3,509,600 | — | — |
| 2008-11-24 | $8.01 | $11.81 | 3,972,300 | — | — |
| 2008-11-21 | $7.61 | $11.22 | 4,033,000 | — | — |
| 2008-11-20 | $6.33 | $9.33 | 3,898,600 | — | — |
| 2008-11-19 | $7.68 | $11.32 | 2,904,000 | — | — |
| 2008-11-18 | $8.82 | $13.00 | 2,384,000 | — | — |
| 2008-11-17 | $9.28 | $13.68 | 2,022,900 | — | — |
| 2008-11-14 | $9.81 | $14.46 | 1,998,100 | — | — |
| 2008-11-13 | $10.54 | $15.54 | 3,044,400 | — | — |
| 2008-11-12 | $9.32 | $13.74 | 3,107,400 | — | — |
| 2008-11-11 | $10.42 | $15.36 | 2,227,200 | — | — |
| 2008-11-10 | $10.99 | $16.20 | 1,699,100 | — | — |
| 2008-11-07 | $10.70 | $15.78 | 2,848,600 | — | — |
| 2008-11-06 | $10.31 | $15.20 | 2,730,000 | — | — |
| 2008-11-05 | $11.53 | $17.00 | 2,773,800 | — | — |
| 2008-11-04 | $12.42 | $18.31 | 4,529,900 | — | — |
| 2008-11-03 | $11.00 | $16.22 | 4,038,200 | — | — |
| 2008-10-31 | $11.10 | $16.37 | 3,655,600 | — | — |
| 2008-10-30 | $10.59 | $15.61 | 4,399,400 | — | — |
| 2008-10-29 | $11.33 | $16.71 | 3,939,800 | — | — |
| 2008-10-28 | $10.03 | $14.79 | 3,314,100 | — | — |
| 2008-10-27 | $8.89 | $13.11 | 2,130,700 | — | — |
| 2008-10-24 | $9.39 | $13.85 | 3,412,100 | — | — |
| 2008-10-23 | $9.73 | $14.35 | 5,576,000 | — | — |
| 2008-10-22 | $9.68 | $14.27 | 4,390,600 | — | — |
| 2008-10-21 | $10.49 | $15.47 | 3,738,700 | — | — |
| 2008-10-20 | $10.93 | $16.12 | 3,174,100 | — | — |
| 2008-10-17 | $9.88 | $14.57 | 3,101,400 | — | — |
| 2008-10-16 | $9.57 | $14.11 | 3,290,100 | — | — |
| 2008-10-15 | $9.08 | $13.39 | 3,585,000 | — | — |
| 2008-10-14 | $10.80 | $15.92 | 4,539,700 | — | — |
| 2008-10-13 | $11.17 | $16.47 | 4,592,100 | — | — |
| 2008-10-10 | $9.48 | $13.98 | 5,434,900 | — | — |
| 2008-10-09 | $9.72 | $14.33 | 6,168,500 | — | — |
| 2008-10-08 | $10.58 | $15.60 | 8,505,800 | — | — |
| 2008-10-07 | $10.08 | $14.86 | 6,431,200 | — | — |
| 2008-10-06 | $10.95 | $16.15 | 7,968,900 | — | — |
| 2008-10-03 | $13.37 | $19.71 | 4,257,900 | — | — |
| 2008-10-02 | $13.92 | $20.52 | 3,106,300 | — | — |
| 2008-10-01 | $16.28 | $24.00 | 2,878,200 | — | — |
| 2008-09-30 | $16.89 | $24.73 | 3,940,800 | — | — |
| 2008-09-29 | $15.88 | $23.25 | 3,294,100 | — | — |
| 2008-09-26 | $18.39 | $26.92 | 2,249,200 | — | — |
| 2008-09-25 | $19.80 | $28.99 | 1,526,300 | — | — |
| 2008-09-24 | $19.57 | $28.65 | 1,284,100 | — | — |
| 2008-09-23 | $20.43 | $29.91 | 2,101,400 | — | — |
| 2008-09-22 | $20.98 | $30.71 | 1,811,900 | — | — |
| 2008-09-19 | $21.98 | $32.18 | 3,119,100 | — | — |
| 2008-09-18 | $20.24 | $29.63 | 2,533,000 | — | — |
| 2008-09-17 | $19.74 | $28.90 | 2,618,100 | — | — |
| 2008-09-16 | $21.44 | $31.39 | 2,960,800 | — | — |
| 2008-09-15 | $20.67 | $30.26 | 2,847,800 | — | — |
| 2008-09-12 | $22.59 | $33.07 | 2,342,800 | — | — |
| 2008-09-11 | $21.26 | $31.12 | 2,323,600 | — | — |
| 2008-09-10 | $21.00 | $30.74 | 3,255,700 | — | — |
| 2008-09-09 | $19.78 | $28.96 | 3,781,800 | — | — |
| 2008-09-08 | $22.25 | $32.57 | 2,630,400 | — | — |
| 2008-09-05 | $22.96 | $33.61 | 3,070,600 | — | — |
| 2008-09-04 | $22.00 | $32.21 | 3,760,500 | — | — |
| 2008-09-03 | $23.63 | $34.59 | 1,871,900 | — | — |
| 2008-09-02 | $24.59 | $36.00 | 2,083,100 | — | — |
| 2008-08-29 | $26.03 | $38.11 | 555,400 | — | — |
| 2008-08-28 | $26.20 | $38.36 | 926,200 | — | — |
| 2008-08-27 | $26.06 | $38.15 | 878,700 | — | — |
| 2008-08-26 | $25.56 | $37.42 | 1,012,800 | — | — |
| 2008-08-25 | $25.08 | $36.72 | 1,676,500 | — | — |
| 2008-08-22 | $26.35 | $38.58 | 960,100 | — | — |
| 2008-08-21 | $26.36 | $38.59 | 1,334,100 | — | — |
| 2008-08-20 | $26.86 | $39.32 | 1,786,400 | — | — |
| 2008-08-19 | $26.06 | $38.15 | 1,688,300 | — | — |
| 2008-08-18 | $25.77 | $37.73 | 1,175,000 | — | — |
| 2008-08-15 | $25.77 | $37.73 | 1,709,700 | — | — |
| 2008-08-14 | $26.32 | $38.53 | 1,489,800 | — | — |
| 2008-08-13 | $26.90 | $39.38 | 2,519,600 | — | — |
| 2008-08-12 | $25.53 | $37.38 | 3,141,900 | — | — |
| 2008-08-11 | $26.20 | $38.36 | 2,109,100 | — | — |
| 2008-08-08 | $26.74 | $39.15 | 1,442,400 | — | — |
| 2008-08-07 | $26.96 | $39.47 | 1,459,000 | — | — |
| 2008-08-06 | $27.69 | $40.54 | 2,179,300 | — | — |
| 2008-08-05 | $27.35 | $40.04 | 2,142,800 | — | — |
| 2008-08-04 | $26.77 | $39.19 | 2,050,900 | — | — |
| 2008-08-01 | $28.45 | $41.65 | 1,801,000 | — | — |
| 2008-07-31 | $29.85 | $43.70 | 1,525,800 | — | — |
| 2008-07-30 | $30.63 | $44.84 | 1,761,800 | — | — |
| 2008-07-29 | $30.17 | $44.17 | 2,051,500 | — | — |
| 2008-07-28 | $29.26 | $42.84 | 1,640,200 | — | — |
| 2008-07-25 | $29.12 | $42.63 | 1,816,900 | — | — |
| 2008-07-24 | $27.72 | $40.58 | 2,583,800 | — | — |
| 2008-07-23 | $29.29 | $42.88 | 2,176,400 | — | — |
| 2008-07-22 | $29.91 | $43.79 | 2,007,700 | — | — |
| 2008-07-21 | $31.09 | $45.52 | 2,594,700 | — | — |
| 2008-07-18 | $29.24 | $42.81 | 2,900,500 | — | — |
| 2008-07-17 | $29.46 | $43.13 | 3,934,000 | — | — |
| 2008-07-16 | $32.62 | $47.76 | 1,830,100 | — | — |
| 2008-07-15 | $32.33 | $47.33 | 2,252,300 | — | — |
| 2008-07-14 | $32.65 | $47.80 | 1,767,900 | — | — |
| 2008-07-11 | $33.59 | $49.18 | 2,240,500 | — | — |
| 2008-07-10 | $33.27 | $48.71 | 1,285,600 | — | — |
| 2008-07-09 | $32.82 | $48.05 | 1,924,500 | — | — |
| 2008-07-08 | $32.15 | $47.07 | 3,144,200 | — | — |
| 2008-07-07 | $33.97 | $49.73 | 2,356,000 | — | — |
| 2008-07-03 | $32.72 | $47.90 | 1,433,000 | — | — |
| 2008-07-02 | $32.81 | $48.03 | 2,674,600 | — | — |
| 2008-07-01 | $36.99 | $54.15 | 2,332,600 | — | — |
| 2008-06-30 | $37.70 | $55.02 | 1,375,900 | — | — |
| 2008-06-27 | $37.76 | $55.10 | 1,658,600 | — | — |
| 2008-06-26 | $37.44 | $54.64 | 1,699,800 | — | — |
| 2008-06-25 | $39.00 | $56.91 | 1,625,400 | — | — |
| 2008-06-24 | $38.93 | $56.81 | 1,691,800 | — | — |
| 2008-06-23 | $39.01 | $56.93 | 1,718,700 | — | — |
| 2008-06-20 | $38.11 | $55.62 | 2,556,200 | — | — |
| 2008-06-19 | $39.41 | $57.51 | 2,643,500 | — | — |
| 2008-06-18 | $38.13 | $55.64 | 4,252,500 | — | — |
| 2008-06-17 | $36.39 | $53.11 | 2,539,600 | — | — |
| 2008-06-16 | $36.85 | $53.78 | 1,359,700 | — | — |
| 2008-06-13 | $35.85 | $52.32 | 1,869,600 | — | — |
| 2008-06-12 | $35.28 | $51.49 | 1,871,500 | — | — |
| 2008-06-11 | $36.00 | $52.54 | 1,844,800 | — | — |
| 2008-06-10 | $36.25 | $52.90 | 1,427,000 | — | — |
| 2008-06-09 | $36.35 | $53.05 | 1,724,200 | — | — |
| 2008-06-06 | $36.78 | $53.67 | 1,784,800 | — | — |
| 2008-06-05 | $37.46 | $54.67 | 1,632,600 | — | — |
| 2008-06-04 | $35.54 | $51.87 | 1,406,100 | — | — |
| 2008-06-03 | $36.39 | $53.11 | 1,482,700 | — | — |
| 2008-06-02 | $36.51 | $53.28 | 1,949,800 | — | — |
| 2008-05-30 | $36.60 | $53.41 | 4,040,300 | — | — |
| 2008-05-29 | $34.63 | $50.54 | 1,005,600 | — | — |
| 2008-05-28 | $35.87 | $52.35 | 1,221,400 | — | — |
| 2008-05-27 | $34.90 | $50.93 | 1,308,200 | — | — |
| 2008-05-23 | $34.82 | $50.81 | 1,560,100 | — | — |
| 2008-05-22 | $34.61 | $50.51 | 1,271,100 | — | — |
| 2008-05-21 | $34.55 | $50.42 | 1,343,900 | — | — |
| 2008-05-20 | $35.38 | $51.63 | 2,002,300 | — | — |
| 2008-05-19 | $34.28 | $50.03 | 1,663,800 | — | — |
| 2008-05-16 | $34.80 | $50.79 | 1,055,000 | — | — |
| 2008-05-15 | $34.29 | $50.04 | 1,405,400 | — | — |
| 2008-05-14 | $33.71 | $49.19 | 1,766,700 | — | — |
| 2008-05-13 | $34.01 | $49.63 | 2,505,700 | — | — |
| 2008-05-12 | $32.90 | $48.01 | 1,849,200 | — | — |
| 2008-05-09 | $31.71 | $46.28 | 1,277,800 | — | — |
| 2008-05-08 | $31.98 | $46.67 | 1,377,800 | — | — |
| 2008-05-07 | $31.30 | $45.68 | 1,294,700 | — | — |
| 2008-05-06 | $31.48 | $45.94 | 1,092,800 | — | — |
| 2008-05-05 | $31.50 | $45.97 | 931,100 | — | — |
| 2008-05-02 | $30.77 | $44.90 | 1,319,000 | — | — |
| 2008-05-01 | $30.74 | $44.86 | 1,397,900 | — | — |
| 2008-04-30 | $31.14 | $45.44 | 1,683,000 | — | — |
| 2008-04-29 | $30.34 | $44.28 | 1,127,500 | — | — |
| 2008-04-28 | $31.05 | $45.31 | 766,100 | — | — |
| 2008-04-25 | $31.07 | $45.34 | 1,206,800 | — | — |
| 2008-04-24 | $29.94 | $43.69 | 1,477,800 | — | — |
| 2008-04-23 | $30.28 | $44.19 | 1,395,200 | — | — |
| 2008-04-22 | $30.87 | $45.05 | 935,700 | — | — |
| 2008-04-21 | $31.44 | $45.88 | 1,086,700 | — | — |
| 2008-04-18 | $31.73 | $46.31 | 1,150,700 | — | — |
| 2008-04-17 | $31.21 | $45.55 | 1,401,200 | — | — |
| 2008-04-16 | $31.57 | $46.07 | 1,737,100 | — | — |
| 2008-04-15 | $30.41 | $44.38 | 983,900 | — | — |
| 2008-04-14 | $30.19 | $44.06 | 765,400 | — | — |
| 2008-04-11 | $30.56 | $44.60 | 1,342,300 | — | — |
| 2008-04-10 | $32.22 | $47.02 | 828,500 | — | — |
| 2008-04-09 | $31.85 | $46.48 | 1,232,500 | — | — |
| 2008-04-08 | $32.11 | $46.86 | 961,900 | — | — |
| 2008-04-07 | $32.17 | $46.95 | 1,780,400 | — | — |
| 2008-04-04 | $32.33 | $47.18 | 1,917,300 | — | — |
| 2008-04-03 | $31.37 | $45.78 | 929,700 | — | — |
| 2008-04-02 | $31.21 | $45.55 | 1,093,800 | — | — |
| 2008-04-01 | $30.84 | $44.83 | 1,362,500 | — | — |
| 2008-03-31 | $29.97 | $43.57 | 1,545,600 | — | — |
| 2008-03-28 | $30.08 | $43.73 | 1,115,900 | — | — |
| 2008-03-27 | $30.53 | $44.38 | 1,240,400 | — | — |
| 2008-03-26 | $31.34 | $45.56 | 1,867,400 | — | — |
| 2008-03-25 | $32.16 | $46.75 | 2,046,800 | — | — |
| 2008-03-24 | $31.35 | $45.57 | 2,115,800 | — | — |
| 2008-03-20 | $29.47 | $42.84 | 3,797,300 | — | — |
| 2008-03-19 | $29.59 | $43.01 | 2,412,600 | — | — |
| 2008-03-18 | $31.18 | $45.33 | 2,283,700 | — | — |
| 2008-03-17 | $29.70 | $43.17 | 2,049,800 | — | — |
| 2008-03-14 | $29.70 | $43.17 | 1,347,100 | — | — |
| 2008-03-13 | $30.23 | $43.94 | 1,214,900 | — | — |
| 2008-03-12 | $29.23 | $42.49 | 1,371,600 | — | — |
| 2008-03-11 | $29.10 | $42.30 | 1,356,100 | — | — |
| 2008-03-10 | $27.22 | $39.57 | 1,884,800 | — | — |
| 2008-03-07 | $28.80 | $41.87 | 1,521,300 | — | — |
| 2008-03-06 | $29.81 | $43.33 | 1,161,000 | — | — |
| 2008-03-05 | $31.03 | $45.11 | 1,085,400 | — | — |
| 2008-03-04 | $30.42 | $44.22 | 1,231,000 | — | — |
| 2008-03-03 | $30.54 | $44.40 | 1,073,800 | — | — |
| 2008-02-29 | $30.46 | $44.28 | 1,298,900 | — | — |
| 2008-02-28 | $31.94 | $46.43 | 775,400 | — | — |
| 2008-02-27 | $31.87 | $46.33 | 1,468,900 | — | — |
| 2008-02-26 | $31.97 | $46.47 | 1,460,200 | — | — |
| 2008-02-25 | $31.72 | $46.11 | 1,746,000 | — | — |
| 2008-02-22 | $30.24 | $43.96 | 1,278,800 | — | — |
| 2008-02-21 | $29.90 | $43.46 | 2,221,900 | — | — |
| 2008-02-20 | $30.40 | $44.19 | 1,662,000 | — | — |
| 2008-02-19 | $29.74 | $43.23 | 1,936,500 | — | — |
| 2008-02-15 | $28.54 | $41.49 | 1,042,800 | — | — |
| 2008-02-14 | $28.93 | $42.05 | 646,400 | — | — |
| 2008-02-13 | $29.06 | $42.24 | 1,682,400 | — | — |
| 2008-02-12 | $28.18 | $40.96 | 1,605,900 | — | — |
| 2008-02-11 | $28.50 | $41.43 | 1,417,300 | — | — |
| 2008-02-08 | $27.88 | $40.53 | 2,859,400 | — | — |
| 2008-02-07 | $27.74 | $40.32 | 1,815,000 | — | — |
| 2008-02-06 | $27.50 | $39.98 | 1,690,200 | — | — |
| 2008-02-05 | $28.06 | $40.79 | 2,182,900 | — | — |
| 2008-02-04 | $28.68 | $41.69 | 1,557,100 | — | — |
| 2008-02-01 | $29.13 | $42.35 | 3,773,800 | — | — |
| 2008-01-31 | $28.36 | $41.23 | 4,464,700 | — | — |
| 2008-01-30 | $26.79 | $38.94 | 3,288,400 | — | — |
| 2008-01-29 | $26.44 | $38.43 | 1,843,400 | — | — |
| 2008-01-28 | $25.79 | $37.49 | 3,564,200 | — | — |
| 2008-01-25 | $25.57 | $37.17 | 2,549,100 | — | — |
| 2008-01-24 | $25.19 | $36.62 | 2,944,900 | — | — |
| 2008-01-23 | $23.58 | $34.28 | 2,992,600 | — | — |
| 2008-01-22 | $23.57 | $34.26 | 3,706,700 | — | — |
| 2008-01-18 | $24.13 | $35.08 | 3,032,400 | — | — |
| 2008-01-17 | $24.30 | $35.32 | 2,315,700 | — | — |
| 2008-01-16 | $26.43 | $38.42 | 1,845,600 | — | — |
| 2008-01-15 | $26.68 | $38.78 | 1,271,200 | — | — |
| 2008-01-14 | $27.91 | $40.57 | 1,064,000 | — | — |
| 2008-01-11 | $27.16 | $39.48 | 1,578,400 | — | — |
| 2008-01-10 | $28.07 | $40.80 | 2,416,800 | — | — |
| 2008-01-09 | $27.56 | $40.06 | 2,821,300 | — | — |
| 2008-01-08 | $27.02 | $39.28 | 2,681,300 | — | — |
| 2008-01-07 | $27.67 | $40.05 | 3,160,200 | — | — |
| 2008-01-04 | $27.91 | $40.40 | 2,443,200 | — | — |
| 2008-01-03 | $27.94 | $40.44 | 1,658,900 | — | — |
| 2008-01-02 | $28.68 | $41.51 | 1,962,900 | — | — |