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
- 1989-06-23 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 | $13.52 | $13.52 | 7,946,200 | — | — |
| 2008-12-30 | $12.99 | $12.99 | 5,189,000 | — | — |
| 2008-12-29 | $12.63 | $12.63 | 4,877,800 | — | — |
| 2008-12-26 | $12.88 | $12.88 | 1,962,400 | — | — |
| 2008-12-24 | $12.82 | $12.82 | 1,424,800 | — | — |
| 2008-12-23 | $12.76 | $12.76 | 6,277,300 | — | — |
| 2008-12-22 | $12.71 | $12.71 | 9,460,600 | — | — |
| 2008-12-19 | $13.45 | $13.45 | 13,714,600 | — | — |
| 2008-12-18 | $13.16 | $13.16 | 10,674,000 | — | — |
| 2008-12-17 | $13.39 | $13.39 | 12,976,800 | — | — |
| 2008-12-16 | $13.41 | $13.41 | 14,564,100 | — | — |
| 2008-12-15 | $12.33 | $12.33 | 7,675,900 | — | — |
| 2008-12-12 | $12.49 | $12.49 | 8,658,000 | — | — |
| 2008-12-11 | $12.27 | $12.27 | 9,855,100 | — | — |
| 2008-12-10 | $12.75 | $12.75 | 9,459,100 | — | — |
| 2008-12-09 | $12.57 | $12.57 | 11,901,000 | — | — |
| 2008-12-08 | $12.59 | $12.59 | 12,955,500 | — | — |
| 2008-12-05 | $12.04 | $12.04 | 14,693,600 | — | — |
| 2008-12-04 | $11.10 | $11.10 | 14,393,400 | — | — |
| 2008-12-03 | $11.92 | $11.92 | 13,692,000 | — | — |
| 2008-12-02 | $11.59 | $11.59 | 16,088,600 | — | — |
| 2008-12-01 | $11.09 | $11.09 | 12,513,600 | — | — |
| 2008-11-28 | $12.03 | $12.03 | 4,287,100 | — | — |
| 2008-11-26 | $12.17 | $12.17 | 10,286,900 | — | — |
| 2008-11-25 | $11.58 | $11.58 | 15,476,200 | — | — |
| 2008-11-24 | $12.04 | $12.04 | 16,534,000 | — | — |
| 2008-11-21 | $10.95 | $10.95 | 22,284,500 | — | — |
| 2008-11-20 | $10.05 | $10.05 | 25,577,200 | — | — |
| 2008-11-19 | $11.24 | $11.24 | 26,651,000 | — | — |
| 2008-11-18 | $12.40 | $12.40 | 15,408,800 | — | — |
| 2008-11-17 | $12.16 | $12.16 | 13,853,700 | — | — |
| 2008-11-14 | $12.21 | $12.21 | 16,792,300 | — | — |
| 2008-11-13 | $12.69 | $12.69 | 26,302,100 | — | — |
| 2008-11-12 | $12.29 | $12.29 | 14,075,000 | — | — |
| 2008-11-11 | $12.63 | $12.63 | 9,273,000 | — | — |
| 2008-11-10 | $12.90 | $12.90 | 9,021,100 | — | — |
| 2008-11-07 | $13.20 | $13.20 | 8,594,600 | — | — |
| 2008-11-06 | $12.83 | $12.83 | 17,552,300 | — | — |
| 2008-11-05 | $13.20 | $13.20 | 22,910,400 | — | — |
| 2008-11-04 | $13.65 | $13.65 | 18,773,400 | — | — |
| 2008-11-03 | $13.30 | $13.30 | 20,251,700 | — | — |
| 2008-10-31 | $12.58 | $12.58 | 29,528,000 | — | — |
| 2008-10-30 | $12.20 | $12.20 | 50,705,700 | — | — |
| 2008-10-29 | $14.82 | $14.82 | 23,598,200 | — | — |
| 2008-10-28 | $14.82 | $14.82 | 23,149,100 | — | — |
| 2008-10-27 | $13.65 | $13.65 | 16,033,600 | — | — |
| 2008-10-24 | $13.68 | $13.68 | 14,875,400 | — | — |
| 2008-10-23 | $14.30 | $14.30 | 18,619,400 | — | — |
| 2008-10-22 | $14.28 | $14.28 | 14,651,800 | — | — |
| 2008-10-21 | $15.02 | $15.02 | 11,688,100 | — | — |
| 2008-10-20 | $15.76 | $15.76 | 16,533,500 | — | — |
| 2008-10-17 | $15.28 | $15.28 | 27,924,600 | — | — |
| 2008-10-16 | $14.68 | $14.68 | 23,413,100 | — | — |
| 2008-10-15 | $14.04 | $14.04 | 17,638,400 | — | — |
| 2008-10-14 | $14.79 | $14.79 | 25,283,200 | — | — |
| 2008-10-13 | $15.28 | $15.28 | 19,598,700 | — | — |
| 2008-10-10 | $13.67 | $13.67 | 28,505,500 | — | — |
| 2008-10-09 | $13.90 | $13.90 | 22,537,100 | — | — |
| 2008-10-08 | $14.69 | $14.69 | 28,898,100 | — | — |
| 2008-10-07 | $15.00 | $15.00 | 24,596,800 | — | — |
| 2008-10-06 | $16.41 | $16.41 | 29,424,400 | — | — |
| 2008-10-03 | $16.95 | $16.95 | 24,908,500 | — | — |
| 2008-10-02 | $17.83 | $17.83 | 18,443,500 | — | — |
| 2008-10-01 | $18.94 | $18.94 | 15,291,900 | — | — |
| 2008-09-30 | $19.58 | $19.58 | 23,012,200 | — | — |
| 2008-09-29 | $18.62 | $18.62 | 21,009,700 | — | — |
| 2008-09-26 | $19.80 | $19.80 | 9,032,400 | — | — |
| 2008-09-25 | $19.66 | $19.66 | 9,805,000 | — | — |
| 2008-09-24 | $19.63 | $19.63 | 12,210,100 | — | — |
| 2008-09-23 | $19.50 | $19.50 | 16,396,700 | — | — |
| 2008-09-22 | $19.40 | $19.40 | 12,109,300 | — | — |
| 2008-09-19 | $19.88 | $19.88 | 18,318,800 | — | — |
| 2008-09-18 | $19.40 | $19.40 | 22,181,100 | — | — |
| 2008-09-17 | $19.52 | $19.52 | 17,192,600 | — | — |
| 2008-09-16 | $20.12 | $20.12 | 19,061,600 | — | — |
| 2008-09-15 | $20.08 | $20.08 | 13,411,400 | — | — |
| 2008-09-12 | $20.57 | $20.57 | 12,363,100 | — | — |
| 2008-09-11 | $20.82 | $20.82 | 19,653,500 | — | — |
| 2008-09-10 | $20.50 | $20.50 | 24,404,200 | — | — |
| 2008-09-09 | $21.06 | $21.06 | 21,052,000 | — | — |
| 2008-09-08 | $21.71 | $21.71 | 17,523,100 | — | — |
| 2008-09-05 | $21.48 | $21.48 | 9,322,800 | — | — |
| 2008-09-04 | $21.57 | $21.57 | 14,101,200 | — | — |
| 2008-09-03 | $21.95 | $21.95 | 17,393,200 | — | — |
| 2008-09-02 | $22.25 | $22.25 | 11,354,400 | — | — |
| 2008-08-29 | $22.31 | $22.31 | 9,690,700 | — | — |
| 2008-08-28 | $22.65 | $22.65 | 17,808,300 | — | — |
| 2008-08-27 | $22.00 | $22.00 | 9,868,700 | — | — |
| 2008-08-26 | $21.64 | $21.64 | 6,757,200 | — | — |
| 2008-08-25 | $21.74 | $21.74 | 7,176,700 | — | — |
| 2008-08-22 | $22.06 | $22.06 | 8,433,600 | — | — |
| 2008-08-21 | $21.88 | $21.88 | 11,872,500 | — | — |
| 2008-08-20 | $21.70 | $21.70 | 12,610,600 | — | — |
| 2008-08-19 | $21.53 | $21.53 | 9,260,800 | — | — |
| 2008-08-18 | $21.64 | $21.64 | 12,770,700 | — | — |
| 2008-08-15 | $22.27 | $22.27 | 9,450,000 | — | — |
| 2008-08-14 | $22.50 | $22.50 | 12,039,700 | — | — |
| 2008-08-13 | $22.05 | $22.05 | 9,744,000 | — | — |
| 2008-08-12 | $21.89 | $21.89 | 12,521,200 | — | — |
| 2008-08-11 | $22.17 | $22.17 | 12,618,400 | — | — |
| 2008-08-08 | $21.98 | $21.98 | 12,295,800 | — | — |
| 2008-08-07 | $21.65 | $21.65 | 13,489,300 | — | — |
| 2008-08-06 | $22.25 | $22.25 | 11,865,500 | — | — |
| 2008-08-05 | $22.13 | $22.13 | 15,116,000 | — | — |
| 2008-08-04 | $21.50 | $21.50 | 13,447,400 | — | — |
| 2008-08-01 | $21.70 | $21.70 | 19,043,600 | — | — |
| 2008-07-31 | $21.07 | $21.07 | 29,339,200 | — | — |
| 2008-07-30 | $19.69 | $19.69 | 12,356,300 | — | — |
| 2008-07-29 | $19.67 | $19.67 | 10,799,400 | — | — |
| 2008-07-28 | $19.03 | $19.03 | 10,325,500 | — | — |
| 2008-07-25 | $19.45 | $19.45 | 7,320,000 | — | — |
| 2008-07-24 | $19.38 | $19.38 | 9,974,800 | — | — |
| 2008-07-23 | $19.65 | $19.65 | 14,896,000 | — | — |
| 2008-07-22 | $19.29 | $19.29 | 14,740,800 | — | — |
| 2008-07-21 | $18.98 | $18.98 | 7,135,900 | — | — |
| 2008-07-18 | $19.14 | $19.14 | 13,002,500 | — | — |
| 2008-07-17 | $19.10 | $19.10 | 13,394,200 | — | — |
| 2008-07-16 | $18.98 | $18.98 | 18,727,600 | — | — |
| 2008-07-15 | $18.59 | $18.59 | 18,826,800 | — | — |
| 2008-07-14 | $18.65 | $18.65 | 12,403,200 | — | — |
| 2008-07-11 | $18.82 | $18.82 | 15,138,600 | — | — |
| 2008-07-10 | $18.96 | $18.96 | 12,961,900 | — | — |
| 2008-07-09 | $18.85 | $18.85 | 13,403,300 | — | — |
| 2008-07-08 | $19.53 | $19.53 | 14,458,200 | — | — |
| 2008-07-07 | $19.13 | $19.13 | 13,181,700 | — | — |
| 2008-07-03 | $19.12 | $19.12 | 7,315,800 | — | — |
| 2008-07-02 | $19.54 | $19.54 | 16,558,600 | — | — |
| 2008-07-01 | $19.74 | $19.74 | 14,556,200 | — | — |
| 2008-06-30 | $19.35 | $19.35 | 10,936,800 | — | — |
| 2008-06-27 | $19.48 | $19.48 | 11,814,600 | — | — |
| 2008-06-26 | $19.59 | $19.59 | 12,709,900 | — | — |
| 2008-06-25 | $19.98 | $19.98 | 13,130,100 | — | — |
| 2008-06-24 | $19.47 | $19.47 | 15,071,700 | — | — |
| 2008-06-23 | $19.48 | $19.48 | 10,517,500 | — | — |
| 2008-06-20 | $19.37 | $19.37 | 20,797,000 | — | — |
| 2008-06-19 | $20.20 | $20.20 | 15,353,700 | — | — |
| 2008-06-18 | $19.71 | $19.71 | 10,688,000 | — | — |
| 2008-06-17 | $19.98 | $19.98 | 12,301,700 | — | — |
| 2008-06-16 | $20.25 | $20.25 | 13,448,000 | — | — |
| 2008-06-13 | $20.21 | $20.21 | 14,562,000 | — | — |
| 2008-06-12 | $19.94 | $19.94 | 17,194,400 | — | — |
| 2008-06-11 | $19.80 | $19.80 | 15,297,600 | — | — |
| 2008-06-10 | $20.30 | $20.30 | 14,606,800 | — | — |
| 2008-06-09 | $20.46 | $20.46 | 12,148,700 | — | — |
| 2008-06-06 | $20.21 | $20.21 | 14,606,400 | — | — |
| 2008-06-05 | $20.95 | $20.95 | 11,927,800 | — | — |
| 2008-06-04 | $21.11 | $21.11 | 15,617,700 | — | — |
| 2008-06-03 | $20.76 | $20.76 | 15,877,800 | — | — |
| 2008-06-02 | $20.96 | $20.96 | 17,314,200 | — | — |
| 2008-05-30 | $21.73 | $21.73 | 25,340,800 | — | — |
| 2008-05-29 | $21.52 | $21.52 | 17,987,900 | — | — |
| 2008-05-28 | $21.38 | $21.38 | 13,945,400 | — | — |
| 2008-05-27 | $21.20 | $21.20 | 14,573,400 | — | — |
| 2008-05-23 | $20.66 | $20.66 | 11,100,100 | — | — |
| 2008-05-22 | $20.82 | $20.82 | 10,128,100 | — | — |
| 2008-05-21 | $20.53 | $20.53 | 11,586,300 | — | — |
| 2008-05-20 | $20.59 | $20.59 | 12,842,300 | — | — |
| 2008-05-19 | $20.87 | $20.87 | 18,749,000 | — | — |
| 2008-05-16 | $20.76 | $20.76 | 12,657,700 | — | — |
| 2008-05-15 | $20.79 | $20.79 | 11,765,200 | — | — |
| 2008-05-14 | $20.59 | $20.59 | 16,751,800 | — | — |
| 2008-05-13 | $20.63 | $20.63 | 16,805,000 | — | — |
| 2008-05-12 | $20.10 | $20.10 | 11,211,200 | — | — |
| 2008-05-09 | $19.99 | $19.99 | 8,327,300 | — | — |
| 2008-05-08 | $19.83 | $19.83 | 12,579,500 | — | — |
| 2008-05-07 | $19.71 | $19.71 | 22,308,600 | — | — |
| 2008-05-06 | $19.91 | $19.91 | 20,444,500 | — | — |
| 2008-05-05 | $19.24 | $19.24 | 8,973,100 | — | — |
| 2008-05-02 | $19.45 | $19.45 | 12,215,400 | — | — |
| 2008-05-01 | $19.34 | $19.34 | 31,533,900 | — | — |
| 2008-04-30 | $17.22 | $17.22 | 10,974,200 | — | — |
| 2008-04-29 | $17.44 | $17.44 | 11,361,100 | — | — |
| 2008-04-28 | $17.30 | $17.30 | 7,348,200 | — | — |
| 2008-04-25 | $17.47 | $17.47 | 8,676,400 | — | — |
| 2008-04-24 | $17.27 | $17.27 | 12,246,800 | — | — |
| 2008-04-23 | $17.40 | $17.40 | 10,565,400 | — | — |
| 2008-04-22 | $17.36 | $17.36 | 8,703,900 | — | — |
| 2008-04-21 | $17.57 | $17.57 | 8,785,500 | — | — |
| 2008-04-18 | $17.69 | $17.69 | 8,826,300 | — | — |
| 2008-04-17 | $17.59 | $17.59 | 11,841,700 | — | — |
| 2008-04-16 | $17.12 | $17.12 | 8,214,600 | — | — |
| 2008-04-15 | $16.93 | $16.93 | 5,181,900 | — | — |
| 2008-04-14 | $16.88 | $16.88 | 8,532,400 | — | — |
| 2008-04-11 | $16.87 | $16.87 | 7,520,800 | — | — |
| 2008-04-10 | $17.45 | $17.45 | 11,208,100 | — | — |
| 2008-04-09 | $17.28 | $17.28 | 6,984,400 | — | — |
| 2008-04-08 | $17.53 | $17.53 | 10,525,500 | — | — |
| 2008-04-07 | $17.43 | $17.43 | 7,035,800 | — | — |
| 2008-04-04 | $17.34 | $17.34 | 7,556,900 | — | — |
| 2008-04-03 | $17.17 | $17.17 | 9,048,900 | — | — |
| 2008-04-02 | $17.51 | $17.51 | 9,710,800 | — | — |
| 2008-04-01 | $17.42 | $17.42 | 11,480,000 | — | — |
| 2008-03-31 | $16.62 | $16.62 | 10,350,200 | — | — |
| 2008-03-28 | $16.82 | $16.82 | 9,823,400 | — | — |
| 2008-03-27 | $17.02 | $17.02 | 15,831,800 | — | — |
| 2008-03-26 | $17.04 | $17.04 | 10,287,500 | — | — |
| 2008-03-25 | $17.09 | $17.09 | 9,688,800 | — | — |
| 2008-03-24 | $17.14 | $17.14 | 8,618,500 | — | — |
| 2008-03-20 | $17.09 | $17.09 | 16,521,700 | — | — |
| 2008-03-19 | $16.49 | $16.49 | 13,077,900 | — | — |
| 2008-03-18 | $16.87 | $16.87 | 14,098,500 | — | — |
| 2008-03-17 | $16.50 | $16.50 | 15,118,000 | — | — |
| 2008-03-14 | $16.46 | $16.46 | 18,068,000 | — | — |
| 2008-03-13 | $17.26 | $17.26 | 14,399,800 | — | — |
| 2008-03-12 | $17.20 | $17.20 | 10,726,900 | — | — |
| 2008-03-11 | $17.23 | $17.23 | 16,516,600 | — | — |
| 2008-03-10 | $16.76 | $16.76 | 12,550,500 | — | — |
| 2008-03-07 | $16.94 | $16.94 | 11,293,100 | — | — |
| 2008-03-06 | $17.05 | $17.05 | 10,128,300 | — | — |
| 2008-03-05 | $17.02 | $17.02 | 11,439,200 | — | — |
| 2008-03-04 | $17.12 | $17.12 | 14,054,100 | — | — |
| 2008-03-03 | $16.85 | $16.85 | 11,950,600 | — | — |
| 2008-02-29 | $16.84 | $16.84 | 13,291,100 | — | — |
| 2008-02-28 | $17.29 | $17.29 | 11,022,400 | — | — |
| 2008-02-27 | $17.50 | $17.50 | 6,923,000 | — | — |
| 2008-02-26 | $17.57 | $17.57 | 9,522,000 | — | — |
| 2008-02-25 | $17.86 | $17.86 | 14,837,900 | — | — |
| 2008-02-22 | $17.48 | $17.48 | 8,647,400 | — | — |
| 2008-02-21 | $17.44 | $17.44 | 10,699,500 | — | — |
| 2008-02-20 | $17.88 | $17.88 | 12,578,200 | — | — |
| 2008-02-19 | $17.33 | $17.33 | 13,041,500 | — | — |
| 2008-02-15 | $17.54 | $17.54 | 8,987,100 | — | — |
| 2008-02-14 | $17.48 | $17.48 | 11,800,900 | — | — |
| 2008-02-13 | $18.13 | $18.13 | 11,871,100 | — | — |
| 2008-02-12 | $17.76 | $17.76 | 15,232,900 | — | — |
| 2008-02-11 | $17.72 | $17.72 | 10,232,000 | — | — |
| 2008-02-08 | $17.90 | $17.90 | 9,917,400 | — | — |
| 2008-02-07 | $18.08 | $18.08 | 17,057,800 | — | — |
| 2008-02-06 | $17.78 | $17.78 | 16,551,300 | — | — |
| 2008-02-05 | $17.85 | $17.85 | 20,796,200 | — | — |
| 2008-02-04 | $18.51 | $18.51 | 17,120,600 | — | — |
| 2008-02-01 | $18.66 | $18.66 | 22,176,300 | — | — |
| 2008-01-31 | $17.93 | $17.93 | 27,885,500 | — | — |
| 2008-01-30 | $17.05 | $17.05 | 18,888,100 | — | — |
| 2008-01-29 | $16.87 | $16.87 | 19,735,400 | — | — |
| 2008-01-28 | $16.86 | $16.86 | 17,105,400 | — | — |
| 2008-01-25 | $16.38 | $16.38 | 14,758,500 | — | — |
| 2008-01-24 | $16.93 | $16.93 | 33,093,800 | — | — |
| 2008-01-23 | $15.26 | $15.26 | 19,797,700 | — | — |
| 2008-01-22 | $15.02 | $15.02 | 18,351,100 | — | — |
| 2008-01-18 | $15.18 | $15.18 | 18,142,600 | — | — |
| 2008-01-17 | $15.27 | $15.27 | 19,229,100 | — | — |
| 2008-01-16 | $15.99 | $15.99 | 19,998,800 | — | — |
| 2008-01-15 | $15.40 | $15.40 | 9,436,500 | — | — |
| 2008-01-14 | $15.67 | $15.67 | 9,261,700 | — | — |
| 2008-01-11 | $15.27 | $15.27 | 10,327,400 | — | — |
| 2008-01-10 | $15.57 | $15.57 | 12,756,300 | — | — |
| 2008-01-09 | $15.59 | $15.59 | 15,052,400 | — | — |
| 2008-01-08 | $15.67 | $15.67 | 22,429,800 | — | — |
| 2008-01-07 | $15.44 | $15.44 | 11,953,800 | — | — |
| 2008-01-04 | $15.72 | $15.72 | 15,318,900 | — | — |
| 2008-01-03 | $16.09 | $16.09 | 6,773,300 | — | — |
| 2008-01-02 | $16.06 | $16.06 | 18,084,900 | — | — |