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
- 1973-02-21 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 | $10.11 | $17.60 | 3,595,200 | — | — |
| 2008-12-30 | $9.65 | $16.80 | 1,847,300 | — | — |
| 2008-12-29 | $9.44 | $16.44 | 1,964,200 | — | — |
| 2008-12-26 | $9.45 | $16.45 | 1,366,200 | — | — |
| 2008-12-24 | $9.15 | $15.93 | 1,618,200 | — | — |
| 2008-12-23 | $9.32 | $16.23 | 3,056,100 | — | — |
| 2008-12-22 | $9.64 | $16.78 | 3,035,200 | — | — |
| 2008-12-19 | $9.72 | $16.92 | 3,866,200 | — | — |
| 2008-12-18 | $9.57 | $16.66 | 3,749,200 | — | — |
| 2008-12-17 | $9.65 | $16.80 | 3,127,300 | — | — |
| 2008-12-16 | $9.80 | $17.06 | 5,080,300 | — | — |
| 2008-12-15 | $9.51 | $16.56 | 4,667,100 | — | — |
| 2008-12-12 | $9.90 | $17.24 | 6,964,300 | — | — |
| 2008-12-11 | $9.82 | $17.10 | 3,646,700 | — | — |
| 2008-12-10 | $10.09 | $17.57 | 3,159,200 | — | — |
| 2008-12-09 | $9.72 | $16.92 | 3,039,600 | — | — |
| 2008-12-08 | $9.91 | $17.25 | 3,884,600 | — | — |
| 2008-12-05 | $9.84 | $17.13 | 4,543,100 | — | — |
| 2008-12-04 | $9.58 | $16.68 | 4,905,600 | — | — |
| 2008-12-03 | $10.19 | $17.74 | 4,574,900 | — | — |
| 2008-12-02 | $9.84 | $17.13 | 4,136,800 | — | — |
| 2008-12-01 | $9.53 | $16.59 | 3,021,000 | — | — |
| 2008-11-28 | $10.16 | $17.69 | 1,051,700 | — | — |
| 2008-11-26 | $9.96 | $17.34 | 3,805,400 | — | — |
| 2008-11-25 | $9.80 | $17.06 | 5,124,000 | — | — |
| 2008-11-24 | $9.89 | $17.22 | 6,668,700 | — | — |
| 2008-11-21 | $9.57 | $16.66 | 5,875,900 | — | — |
| 2008-11-20 | $8.81 | $15.34 | 10,907,500 | — | — |
| 2008-11-19 | $9.80 | $17.06 | 3,918,600 | — | — |
| 2008-11-18 | $10.31 | $17.95 | 3,732,200 | — | — |
| 2008-11-17 | $10.49 | $18.26 | 4,740,000 | — | — |
| 2008-11-14 | $10.76 | $18.73 | 5,132,800 | — | — |
| 2008-11-13 | $10.52 | $18.32 | 5,973,000 | — | — |
| 2008-11-12 | $9.62 | $16.75 | 2,710,500 | — | — |
| 2008-11-11 | $9.93 | $17.29 | 3,016,500 | — | — |
| 2008-11-10 | $10.01 | $17.43 | 3,003,900 | — | — |
| 2008-11-07 | $10.26 | $17.86 | 3,139,500 | — | — |
| 2008-11-06 | $9.85 | $17.15 | 3,979,000 | — | — |
| 2008-11-05 | $10.46 | $18.21 | 3,064,400 | — | — |
| 2008-11-04 | $10.46 | $18.05 | 3,457,700 | — | — |
| 2008-11-03 | $10.33 | $17.83 | 2,547,200 | — | — |
| 2008-10-31 | $10.25 | $17.69 | 3,937,400 | — | — |
| 2008-10-30 | $10.54 | $18.19 | 3,421,600 | — | — |
| 2008-10-29 | $10.17 | $17.55 | 4,387,400 | — | — |
| 2008-10-28 | $10.27 | $17.73 | 4,757,800 | — | — |
| 2008-10-27 | $9.67 | $16.69 | 3,441,100 | — | — |
| 2008-10-24 | $10.05 | $17.35 | 4,375,200 | — | — |
| 2008-10-23 | $10.21 | $17.62 | 6,953,400 | — | — |
| 2008-10-22 | $10.12 | $17.47 | 3,482,200 | — | — |
| 2008-10-21 | $10.63 | $18.35 | 3,602,000 | — | — |
| 2008-10-20 | $11.13 | $19.21 | 3,286,300 | — | — |
| 2008-10-17 | $10.14 | $17.50 | 4,863,600 | — | — |
| 2008-10-16 | $10.15 | $17.52 | 9,567,600 | — | — |
| 2008-10-15 | $9.17 | $15.83 | 4,274,100 | — | — |
| 2008-10-14 | $10.00 | $17.26 | 6,240,800 | — | — |
| 2008-10-13 | $10.01 | $17.28 | 3,793,100 | — | — |
| 2008-10-10 | $9.09 | $15.69 | 9,825,700 | — | — |
| 2008-10-09 | $9.16 | $15.81 | 5,700,000 | — | — |
| 2008-10-08 | $9.71 | $16.76 | 9,185,900 | — | — |
| 2008-10-07 | $10.15 | $17.52 | 7,470,700 | — | — |
| 2008-10-06 | $10.96 | $18.92 | 6,667,400 | — | — |
| 2008-10-03 | $11.95 | $20.63 | 4,733,100 | — | — |
| 2008-10-02 | $12.20 | $21.06 | 2,478,700 | — | — |
| 2008-10-01 | $12.58 | $21.71 | 2,241,900 | — | — |
| 2008-09-30 | $12.47 | $21.52 | 3,311,100 | — | — |
| 2008-09-29 | $12.11 | $20.90 | 3,799,100 | — | — |
| 2008-09-26 | $12.92 | $22.30 | 2,929,900 | — | — |
| 2008-09-25 | $12.74 | $21.99 | 3,471,700 | — | — |
| 2008-09-24 | $12.60 | $21.75 | 2,499,500 | — | — |
| 2008-09-23 | $12.63 | $21.80 | 2,346,700 | — | — |
| 2008-09-22 | $12.74 | $21.99 | 2,734,200 | — | — |
| 2008-09-19 | $12.90 | $22.27 | 4,792,300 | — | — |
| 2008-09-18 | $12.42 | $21.44 | 6,069,600 | — | — |
| 2008-09-17 | $12.09 | $20.87 | 6,274,800 | — | — |
| 2008-09-16 | $12.69 | $21.90 | 9,394,300 | — | — |
| 2008-09-15 | $13.24 | $22.85 | 2,408,200 | — | — |
| 2008-09-12 | $13.79 | $23.80 | 2,017,300 | — | — |
| 2008-09-11 | $13.59 | $23.46 | 2,534,400 | — | — |
| 2008-09-10 | $13.55 | $23.39 | 2,445,400 | — | — |
| 2008-09-09 | $13.42 | $23.16 | 3,446,800 | — | — |
| 2008-09-08 | $13.75 | $23.73 | 3,446,000 | — | — |
| 2008-09-05 | $13.34 | $23.03 | 3,265,100 | — | — |
| 2008-09-04 | $13.47 | $23.25 | 2,957,500 | — | — |
| 2008-09-03 | $13.45 | $23.22 | 2,163,200 | — | — |
| 2008-09-02 | $13.61 | $23.49 | 3,170,600 | — | — |
| 2008-08-29 | $13.57 | $23.42 | 1,611,900 | — | — |
| 2008-08-28 | $13.63 | $23.53 | 2,683,900 | — | — |
| 2008-08-27 | $13.42 | $23.16 | 1,663,700 | — | — |
| 2008-08-26 | $13.23 | $22.84 | 3,124,300 | — | — |
| 2008-08-25 | $13.17 | $22.73 | 3,788,300 | — | — |
| 2008-08-22 | $13.16 | $22.72 | 2,349,900 | — | — |
| 2008-08-21 | $13.14 | $22.68 | 1,719,300 | — | — |
| 2008-08-20 | $13.11 | $22.63 | 2,235,200 | — | — |
| 2008-08-19 | $13.26 | $22.89 | 1,576,600 | — | — |
| 2008-08-18 | $13.20 | $22.78 | 1,800,500 | — | — |
| 2008-08-15 | $13.25 | $22.87 | 3,755,200 | — | — |
| 2008-08-14 | $13.41 | $23.15 | 1,700,700 | — | — |
| 2008-08-13 | $13.56 | $23.41 | 1,593,300 | — | — |
| 2008-08-12 | $13.47 | $23.25 | 1,561,500 | — | — |
| 2008-08-11 | $13.70 | $23.65 | 1,730,000 | — | — |
| 2008-08-08 | $13.65 | $23.56 | 3,081,100 | — | — |
| 2008-08-07 | $13.30 | $22.96 | 2,278,500 | — | — |
| 2008-08-06 | $13.32 | $22.99 | 2,231,200 | — | — |
| 2008-08-05 | $13.49 | $23.13 | 5,673,700 | — | — |
| 2008-08-04 | $13.10 | $22.46 | 3,790,200 | — | — |
| 2008-08-01 | $13.22 | $22.67 | 3,351,800 | — | — |
| 2008-07-31 | $13.50 | $23.15 | 2,504,000 | — | — |
| 2008-07-30 | $13.63 | $23.37 | 2,047,900 | — | — |
| 2008-07-29 | $13.50 | $23.15 | 1,597,100 | — | — |
| 2008-07-28 | $13.41 | $22.99 | 2,163,300 | — | — |
| 2008-07-25 | $13.52 | $23.18 | 3,069,000 | — | — |
| 2008-07-24 | $13.42 | $23.01 | 2,311,700 | — | — |
| 2008-07-23 | $13.54 | $23.22 | 3,266,700 | — | — |
| 2008-07-22 | $13.74 | $23.56 | 3,427,800 | — | — |
| 2008-07-21 | $13.67 | $23.44 | 3,075,100 | — | — |
| 2008-07-18 | $13.63 | $23.37 | 3,279,900 | — | — |
| 2008-07-17 | $13.60 | $23.32 | 3,141,300 | — | — |
| 2008-07-16 | $13.77 | $23.61 | 2,260,400 | — | — |
| 2008-07-15 | $13.85 | $23.75 | 4,124,300 | — | — |
| 2008-07-14 | $13.94 | $23.90 | 2,199,700 | — | — |
| 2008-07-11 | $14.06 | $24.11 | 5,214,300 | — | — |
| 2008-07-10 | $14.23 | $24.40 | 7,008,600 | — | — |
| 2008-07-09 | $14.27 | $24.47 | 5,220,400 | — | — |
| 2008-07-08 | $14.23 | $24.40 | 4,731,500 | — | — |
| 2008-07-07 | $13.85 | $23.75 | 5,550,400 | — | — |
| 2008-07-03 | $14.26 | $24.45 | 3,143,800 | — | — |
| 2008-07-02 | $14.57 | $24.98 | 4,415,600 | — | — |
| 2008-07-01 | $14.91 | $25.56 | 4,672,200 | — | — |
| 2008-06-30 | $14.90 | $25.55 | 4,391,700 | — | — |
| 2008-06-27 | $14.58 | $25.00 | 5,402,800 | — | — |
| 2008-06-26 | $14.90 | $25.55 | 4,353,000 | — | — |
| 2008-06-25 | $15.28 | $26.20 | 4,013,700 | — | — |
| 2008-06-24 | $15.07 | $25.84 | 5,571,000 | — | — |
| 2008-06-23 | $15.34 | $26.30 | 3,354,400 | — | — |
| 2008-06-20 | $15.32 | $26.27 | 3,818,900 | — | — |
| 2008-06-19 | $15.65 | $26.83 | 4,276,300 | — | — |
| 2008-06-18 | $15.65 | $26.83 | 2,249,000 | — | — |
| 2008-06-17 | $15.76 | $27.02 | 3,462,100 | — | — |
| 2008-06-16 | $15.73 | $26.97 | 2,863,500 | — | — |
| 2008-06-13 | $15.71 | $26.94 | 3,253,000 | — | — |
| 2008-06-12 | $15.48 | $26.54 | 4,094,000 | — | — |
| 2008-06-11 | $15.58 | $26.71 | 3,669,000 | — | — |
| 2008-06-10 | $15.66 | $26.85 | 1,867,800 | — | — |
| 2008-06-09 | $15.57 | $26.70 | 1,983,100 | — | — |
| 2008-06-06 | $15.37 | $26.35 | 2,903,800 | — | — |
| 2008-06-05 | $15.83 | $27.14 | 2,780,900 | — | — |
| 2008-06-04 | $15.71 | $26.94 | 2,499,800 | — | — |
| 2008-06-03 | $15.52 | $26.61 | 4,830,900 | — | — |
| 2008-06-02 | $15.48 | $26.54 | 2,403,500 | — | — |
| 2008-05-30 | $15.59 | $26.73 | 4,915,900 | — | — |
| 2008-05-29 | $15.50 | $26.58 | 3,065,900 | — | — |
| 2008-05-28 | $15.30 | $26.23 | 1,552,000 | — | — |
| 2008-05-27 | $15.16 | $25.99 | 1,246,300 | — | — |
| 2008-05-23 | $15.07 | $25.84 | 1,581,200 | — | — |
| 2008-05-22 | $15.35 | $26.32 | 2,283,400 | — | — |
| 2008-05-21 | $15.22 | $26.10 | 2,839,900 | — | — |
| 2008-05-20 | $15.43 | $26.46 | 2,401,200 | — | — |
| 2008-05-19 | $15.48 | $26.54 | 5,929,100 | — | — |
| 2008-05-16 | $15.23 | $26.11 | 3,684,800 | — | — |
| 2008-05-15 | $15.17 | $26.01 | 2,966,100 | — | — |
| 2008-05-14 | $15.23 | $26.11 | 3,312,000 | — | — |
| 2008-05-13 | $15.23 | $26.11 | 3,060,600 | — | — |
| 2008-05-12 | $15.33 | $26.28 | 3,579,300 | — | — |
| 2008-05-09 | $15.02 | $25.75 | 3,074,800 | — | — |
| 2008-05-08 | $14.66 | $25.14 | 2,830,100 | — | — |
| 2008-05-07 | $14.66 | $25.14 | 3,923,200 | — | — |
| 2008-05-06 | $14.98 | $25.53 | 2,954,600 | — | — |
| 2008-05-05 | $14.60 | $24.88 | 4,166,700 | — | — |
| 2008-05-02 | $15.11 | $25.75 | 3,055,000 | — | — |
| 2008-05-01 | $14.82 | $25.26 | 2,423,400 | — | — |
| 2008-04-30 | $14.58 | $24.85 | 2,350,500 | — | — |
| 2008-04-29 | $14.36 | $24.47 | 1,947,100 | — | — |
| 2008-04-28 | $14.48 | $24.68 | 1,380,800 | — | — |
| 2008-04-25 | $14.40 | $24.54 | 1,248,500 | — | — |
| 2008-04-24 | $14.29 | $24.35 | 1,467,600 | — | — |
| 2008-04-23 | $14.28 | $24.34 | 1,087,200 | — | — |
| 2008-04-22 | $14.17 | $24.15 | 1,971,800 | — | — |
| 2008-04-21 | $14.38 | $24.51 | 1,295,500 | — | — |
| 2008-04-18 | $14.57 | $24.83 | 2,011,400 | — | — |
| 2008-04-17 | $14.51 | $24.73 | 1,147,800 | — | — |
| 2008-04-16 | $14.49 | $24.69 | 2,438,800 | — | — |
| 2008-04-15 | $14.13 | $24.08 | 1,177,600 | — | — |
| 2008-04-14 | $14.03 | $23.91 | 2,050,600 | — | — |
| 2008-04-11 | $14.15 | $24.12 | 2,138,700 | — | — |
| 2008-04-10 | $14.33 | $24.42 | 4,400,100 | — | — |
| 2008-04-09 | $14.16 | $24.13 | 2,985,800 | — | — |
| 2008-04-08 | $14.16 | $24.13 | 2,799,100 | — | — |
| 2008-04-07 | $14.28 | $24.34 | 1,496,500 | — | — |
| 2008-04-04 | $14.29 | $24.35 | 3,877,500 | — | — |
| 2008-04-03 | $14.17 | $24.15 | 2,344,900 | — | — |
| 2008-04-02 | $14.11 | $24.05 | 3,358,800 | — | — |
| 2008-04-01 | $13.78 | $23.48 | 3,526,200 | — | — |
| 2008-03-31 | $13.54 | $23.08 | 5,056,900 | — | — |
| 2008-03-28 | $13.46 | $22.94 | 4,161,000 | — | — |
| 2008-03-27 | $13.70 | $23.35 | 2,734,500 | — | — |
| 2008-03-26 | $13.75 | $23.43 | 2,506,300 | — | — |
| 2008-03-25 | $13.91 | $23.71 | 5,014,400 | — | — |
| 2008-03-24 | $13.75 | $23.43 | 2,948,400 | — | — |
| 2008-03-20 | $13.83 | $23.57 | 2,912,200 | — | — |
| 2008-03-19 | $13.63 | $23.23 | 5,038,600 | — | — |
| 2008-03-18 | $13.75 | $23.43 | 3,433,700 | — | — |
| 2008-03-17 | $13.35 | $22.75 | 3,106,900 | — | — |
| 2008-03-14 | $13.45 | $22.92 | 4,979,400 | — | — |
| 2008-03-13 | $13.57 | $23.13 | 3,699,200 | — | — |
| 2008-03-12 | $13.56 | $23.11 | 2,282,100 | — | — |
| 2008-03-11 | $13.88 | $23.66 | 3,134,500 | — | — |
| 2008-03-10 | $13.61 | $23.19 | 2,152,300 | — | — |
| 2008-03-07 | $13.76 | $23.45 | 2,259,100 | — | — |
| 2008-03-06 | $13.83 | $23.57 | 5,341,900 | — | — |
| 2008-03-05 | $14.03 | $23.91 | 4,900,600 | — | — |
| 2008-03-04 | $14.25 | $24.29 | 4,110,700 | — | — |
| 2008-03-03 | $14.28 | $24.34 | 3,294,900 | — | — |
| 2008-02-29 | $14.39 | $24.52 | 4,229,600 | — | — |
| 2008-02-28 | $14.93 | $25.44 | 2,765,400 | — | — |
| 2008-02-27 | $14.98 | $25.53 | 2,826,400 | — | — |
| 2008-02-26 | $15.34 | $26.14 | 2,713,000 | — | — |
| 2008-02-25 | $15.32 | $26.11 | 3,000,400 | — | — |
| 2008-02-22 | $15.44 | $26.31 | 2,891,300 | — | — |
| 2008-02-21 | $15.48 | $26.38 | 3,001,200 | — | — |
| 2008-02-20 | $15.54 | $26.48 | 2,689,500 | — | — |
| 2008-02-19 | $15.55 | $26.50 | 2,785,000 | — | — |
| 2008-02-15 | $15.70 | $26.76 | 2,159,400 | — | — |
| 2008-02-14 | $15.66 | $26.69 | 2,346,900 | — | — |
| 2008-02-13 | $15.81 | $26.94 | 2,138,700 | — | — |
| 2008-02-12 | $16.08 | $27.40 | 3,236,200 | — | — |
| 2008-02-11 | $15.72 | $26.79 | 1,914,200 | — | — |
| 2008-02-08 | $15.70 | $26.76 | 2,766,100 | — | — |
| 2008-02-07 | $15.74 | $26.82 | 2,315,200 | — | — |
| 2008-02-06 | $15.64 | $26.65 | 1,849,400 | — | — |
| 2008-02-05 | $15.71 | $26.62 | 1,913,700 | — | — |
| 2008-02-04 | $16.26 | $27.55 | 3,824,300 | — | — |
| 2008-02-01 | $16.07 | $27.23 | 2,205,100 | — | — |
| 2008-01-31 | $15.67 | $26.55 | 4,006,700 | — | — |
| 2008-01-30 | $15.42 | $26.13 | 2,990,000 | — | — |
| 2008-01-29 | $15.42 | $26.13 | 2,304,000 | — | — |
| 2008-01-28 | $15.44 | $26.16 | 4,271,300 | — | — |
| 2008-01-25 | $15.22 | $25.79 | 2,351,300 | — | — |
| 2008-01-24 | $15.44 | $26.16 | 2,895,100 | — | — |
| 2008-01-23 | $15.88 | $26.91 | 4,362,200 | — | — |
| 2008-01-22 | $15.32 | $25.96 | 3,834,200 | — | — |
| 2008-01-18 | $15.77 | $26.72 | 4,407,300 | — | — |
| 2008-01-17 | $16.08 | $27.25 | 3,541,100 | — | — |
| 2008-01-16 | $16.75 | $28.38 | 3,598,100 | — | — |
| 2008-01-15 | $16.82 | $28.50 | 4,284,400 | — | — |
| 2008-01-14 | $17.00 | $28.81 | 2,426,500 | — | — |
| 2008-01-11 | $16.91 | $28.65 | 2,105,000 | — | — |
| 2008-01-10 | $17.02 | $28.84 | 4,570,800 | — | — |
| 2008-01-09 | $16.90 | $28.64 | 3,919,000 | — | — |
| 2008-01-08 | $16.98 | $28.77 | 2,584,900 | — | — |
| 2008-01-07 | $17.10 | $28.98 | 2,078,300 | — | — |
| 2008-01-04 | $16.97 | $28.76 | 2,628,200 | — | — |
| 2008-01-03 | $17.06 | $28.91 | 2,632,100 | — | — |
| 2008-01-02 | $17.16 | $29.08 | 2,054,100 | — | — |