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 | $14.66 | $16.46 | 34,063,800 | — | — |
| 2008-12-30 | $14.69 | $16.50 | 37,105,200 | — | — |
| 2008-12-29 | $14.13 | $15.87 | 31,939,500 | — | — |
| 2008-12-26 | $14.18 | $15.92 | 14,813,900 | — | — |
| 2008-12-24 | $14.23 | $15.98 | 11,410,800 | — | — |
| 2008-12-23 | $14.07 | $15.80 | 33,805,400 | — | — |
| 2008-12-22 | $14.34 | $16.10 | 42,388,700 | — | — |
| 2008-12-19 | $14.44 | $16.22 | 72,433,900 | — | — |
| 2008-12-18 | $14.26 | $16.01 | 74,156,300 | — | — |
| 2008-12-17 | $15.26 | $17.14 | 66,997,400 | — | — |
| 2008-12-16 | $15.64 | $17.56 | 100,659,300 | — | — |
| 2008-12-15 | $14.59 | $16.38 | 60,647,200 | — | — |
| 2008-12-12 | $14.75 | $16.56 | 69,873,000 | — | — |
| 2008-12-11 | $14.01 | $15.73 | 73,846,300 | — | — |
| 2008-12-10 | $14.27 | $16.02 | 74,889,000 | — | — |
| 2008-12-09 | $14.30 | $16.06 | 88,120,000 | — | — |
| 2008-12-08 | $13.94 | $15.65 | 78,042,400 | — | — |
| 2008-12-05 | $13.29 | $14.92 | 85,179,900 | — | — |
| 2008-12-04 | $12.77 | $14.34 | 78,387,100 | — | — |
| 2008-12-03 | $13.66 | $15.34 | 77,247,200 | — | — |
| 2008-12-02 | $13.28 | $14.91 | 63,839,000 | — | — |
| 2008-12-01 | $12.56 | $14.10 | 60,830,800 | — | — |
| 2008-11-28 | $13.80 | $15.50 | 26,023,500 | — | — |
| 2008-11-26 | $13.97 | $15.69 | 71,468,300 | — | — |
| 2008-11-25 | $13.13 | $14.74 | 84,213,900 | — | — |
| 2008-11-24 | $13.56 | $15.23 | 98,132,700 | — | — |
| 2008-11-21 | $13.11 | $14.72 | 104,114,400 | — | — |
| 2008-11-20 | $12.23 | $13.73 | 114,060,100 | — | — |
| 2008-11-19 | $12.49 | $14.03 | 73,707,700 | — | — |
| 2008-11-18 | $13.11 | $14.72 | 96,916,400 | — | — |
| 2008-11-17 | $13.00 | $14.60 | 60,210,900 | — | — |
| 2008-11-14 | $13.32 | $14.96 | 74,873,700 | — | — |
| 2008-11-13 | $14.43 | $16.20 | 143,460,400 | — | — |
| 2008-11-12 | $13.52 | $15.18 | 72,675,400 | — | — |
| 2008-11-11 | $13.93 | $15.64 | 84,853,800 | — | — |
| 2008-11-10 | $14.35 | $16.11 | 52,853,700 | — | — |
| 2008-11-07 | $14.63 | $16.43 | 73,428,200 | — | — |
| 2008-11-06 | $13.87 | $15.58 | 108,708,400 | — | — |
| 2008-11-05 | $15.06 | $16.91 | 68,927,600 | — | — |
| 2008-11-04 | $16.26 | $18.10 | 71,411,200 | — | — |
| 2008-11-03 | $15.64 | $17.41 | 54,065,800 | — | — |
| 2008-10-31 | $16.03 | $17.85 | 94,902,700 | — | — |
| 2008-10-30 | $16.17 | $18.00 | 134,857,200 | — | — |
| 2008-10-29 | $14.94 | $16.63 | 99,351,500 | — | — |
| 2008-10-28 | $15.86 | $17.66 | 102,361,500 | — | — |
| 2008-10-27 | $14.25 | $15.86 | 80,541,800 | — | — |
| 2008-10-24 | $14.28 | $15.90 | 96,012,400 | — | — |
| 2008-10-23 | $14.51 | $16.15 | 85,195,700 | — | — |
| 2008-10-22 | $14.58 | $16.23 | 78,516,000 | — | — |
| 2008-10-21 | $15.25 | $16.98 | 78,715,200 | — | — |
| 2008-10-20 | $16.04 | $17.86 | 74,062,300 | — | — |
| 2008-10-17 | $15.50 | $17.26 | 93,872,200 | — | — |
| 2008-10-16 | $15.88 | $17.68 | 120,891,700 | — | — |
| 2008-10-15 | $14.99 | $16.69 | 141,131,200 | — | — |
| 2008-10-14 | $15.93 | $17.73 | 124,442,300 | — | — |
| 2008-10-13 | $16.99 | $18.91 | 99,262,800 | — | — |
| 2008-10-10 | $15.19 | $16.91 | 166,831,600 | — | — |
| 2008-10-09 | $15.60 | $17.37 | 106,013,200 | — | — |
| 2008-10-08 | $16.25 | $18.09 | 124,271,200 | — | — |
| 2008-10-07 | $16.02 | $17.83 | 90,115,400 | — | — |
| 2008-10-06 | $16.93 | $18.85 | 111,110,100 | — | — |
| 2008-10-03 | $17.31 | $19.27 | 83,407,600 | — | — |
| 2008-10-02 | $17.20 | $19.15 | 80,680,400 | — | — |
| 2008-10-01 | $18.52 | $20.62 | 74,450,600 | — | — |
| 2008-09-30 | $18.73 | $20.85 | 84,089,900 | — | — |
| 2008-09-29 | $17.27 | $19.23 | 93,067,800 | — | — |
| 2008-09-26 | $19.20 | $21.37 | 68,353,700 | — | — |
| 2008-09-25 | $18.57 | $20.67 | 69,705,600 | — | — |
| 2008-09-24 | $18.70 | $20.82 | 67,876,800 | — | — |
| 2008-09-23 | $18.63 | $20.74 | 64,671,800 | — | — |
| 2008-09-22 | $18.50 | $20.60 | 48,899,300 | — | — |
| 2008-09-19 | $19.23 | $21.41 | 107,675,000 | — | — |
| 2008-09-18 | $19.26 | $21.44 | 126,532,800 | — | — |
| 2008-09-17 | $18.55 | $20.65 | 93,136,100 | — | — |
| 2008-09-16 | $19.48 | $21.69 | 103,752,800 | — | — |
| 2008-09-15 | $19.36 | $21.55 | 75,521,100 | — | — |
| 2008-09-12 | $20.16 | $22.44 | 61,077,400 | — | — |
| 2008-09-11 | $20.19 | $22.48 | 85,607,000 | — | — |
| 2008-09-10 | $20.16 | $22.44 | 66,190,200 | — | — |
| 2008-09-09 | $20.33 | $22.63 | 71,239,500 | — | — |
| 2008-09-08 | $20.97 | $23.35 | 63,278,600 | — | — |
| 2008-09-05 | $20.61 | $22.94 | 67,373,000 | — | — |
| 2008-09-04 | $20.52 | $22.84 | 87,863,800 | — | — |
| 2008-09-03 | $21.54 | $23.98 | 73,837,200 | — | — |
| 2008-09-02 | $22.58 | $25.14 | 44,071,100 | — | — |
| 2008-08-29 | $22.87 | $25.46 | 53,554,000 | — | — |
| 2008-08-28 | $23.59 | $26.26 | 30,305,300 | — | — |
| 2008-08-27 | $23.41 | $26.06 | 39,153,600 | — | — |
| 2008-08-26 | $23.15 | $25.77 | 39,519,900 | — | — |
| 2008-08-25 | $22.97 | $25.57 | 42,328,200 | — | — |
| 2008-08-22 | $23.49 | $26.15 | 45,352,600 | — | — |
| 2008-08-21 | $23.05 | $25.66 | 54,971,900 | — | — |
| 2008-08-20 | $23.39 | $26.04 | 54,152,400 | — | — |
| 2008-08-19 | $23.59 | $26.26 | 66,159,500 | — | — |
| 2008-08-18 | $24.01 | $26.73 | 45,839,600 | — | — |
| 2008-08-15 | $24.26 | $27.01 | 43,120,100 | — | — |
| 2008-08-14 | $24.36 | $27.12 | 50,431,900 | — | — |
| 2008-08-13 | $24.12 | $26.85 | 46,340,500 | — | — |
| 2008-08-12 | $24.52 | $27.30 | 51,900,400 | — | — |
| 2008-08-11 | $24.38 | $27.14 | 51,679,900 | — | — |
| 2008-08-08 | $24.23 | $26.97 | 69,455,500 | — | — |
| 2008-08-07 | $23.67 | $26.35 | 113,395,100 | — | — |
| 2008-08-06 | $22.80 | $25.38 | 49,927,000 | — | — |
| 2008-08-05 | $23.02 | $25.63 | 54,578,500 | — | — |
| 2008-08-04 | $22.52 | $24.92 | 41,598,200 | — | — |
| 2008-08-01 | $22.35 | $24.73 | 42,123,200 | — | — |
| 2008-07-31 | $22.19 | $24.55 | 65,269,400 | — | — |
| 2008-07-30 | $22.23 | $24.59 | 52,616,100 | — | — |
| 2008-07-29 | $22.23 | $24.59 | 47,493,600 | — | — |
| 2008-07-28 | $21.67 | $23.97 | 49,863,200 | — | — |
| 2008-07-25 | $22.01 | $24.35 | 40,234,600 | — | — |
| 2008-07-24 | $21.67 | $23.97 | 61,416,300 | — | — |
| 2008-07-23 | $22.30 | $24.67 | 56,708,400 | — | — |
| 2008-07-22 | $22.09 | $24.44 | 74,321,500 | — | — |
| 2008-07-21 | $22.09 | $24.44 | 48,686,600 | — | — |
| 2008-07-18 | $22.09 | $24.44 | 54,733,400 | — | — |
| 2008-07-17 | $21.99 | $24.33 | 94,030,200 | — | — |
| 2008-07-16 | $20.91 | $23.13 | 87,306,000 | — | — |
| 2008-07-15 | $20.71 | $22.91 | 100,047,200 | — | — |
| 2008-07-14 | $20.47 | $22.65 | 49,072,300 | — | — |
| 2008-07-11 | $20.64 | $22.84 | 74,358,200 | — | — |
| 2008-07-10 | $20.62 | $22.81 | 93,629,500 | — | — |
| 2008-07-09 | $19.81 | $21.92 | 68,343,100 | — | — |
| 2008-07-08 | $20.92 | $23.14 | 58,443,500 | — | — |
| 2008-07-07 | $20.71 | $22.91 | 47,325,800 | — | — |
| 2008-07-03 | $20.66 | $22.86 | 41,363,800 | — | — |
| 2008-07-02 | $20.93 | $23.16 | 47,772,900 | — | — |
| 2008-07-01 | $21.57 | $23.86 | 66,857,400 | — | — |
| 2008-06-30 | $21.48 | $23.76 | 50,166,900 | — | — |
| 2008-06-27 | $21.49 | $23.78 | 60,068,800 | — | — |
| 2008-06-26 | $21.59 | $23.89 | 56,482,100 | — | — |
| 2008-06-25 | $22.65 | $25.06 | 54,778,100 | — | — |
| 2008-06-24 | $22.41 | $24.79 | 46,126,600 | — | — |
| 2008-06-23 | $22.36 | $24.74 | 46,279,200 | — | — |
| 2008-06-20 | $22.37 | $24.75 | 71,018,300 | — | — |
| 2008-06-19 | $22.85 | $25.28 | 48,519,900 | — | — |
| 2008-06-18 | $22.28 | $24.65 | 41,535,000 | — | — |
| 2008-06-17 | $22.58 | $24.98 | 43,990,500 | — | — |
| 2008-06-16 | $22.86 | $25.29 | 44,772,000 | — | — |
| 2008-06-13 | $22.66 | $25.07 | 43,003,400 | — | — |
| 2008-06-12 | $22.05 | $24.40 | 60,253,600 | — | — |
| 2008-06-11 | $21.81 | $24.13 | 59,797,500 | — | — |
| 2008-06-10 | $22.68 | $25.09 | 56,570,700 | — | — |
| 2008-06-09 | $22.76 | $25.18 | 57,224,700 | — | — |
| 2008-06-06 | $22.90 | $25.34 | 69,864,000 | — | — |
| 2008-06-05 | $23.87 | $26.41 | 51,960,800 | — | — |
| 2008-06-04 | $23.48 | $25.98 | 57,510,100 | — | — |
| 2008-06-03 | $22.94 | $25.38 | 65,482,900 | — | — |
| 2008-06-02 | $23.20 | $25.67 | 50,569,500 | — | — |
| 2008-05-30 | $23.18 | $25.65 | 55,484,500 | — | — |
| 2008-05-29 | $23.14 | $25.60 | 54,937,400 | — | — |
| 2008-05-28 | $23.47 | $25.97 | 50,288,400 | — | — |
| 2008-05-27 | $23.60 | $26.11 | 52,821,500 | — | — |
| 2008-05-23 | $23.41 | $25.90 | 59,073,500 | — | — |
| 2008-05-22 | $23.88 | $26.42 | 41,170,000 | — | — |
| 2008-05-21 | $23.66 | $26.18 | 64,445,700 | — | — |
| 2008-05-20 | $24.09 | $26.65 | 73,929,600 | — | — |
| 2008-05-19 | $24.88 | $27.53 | 61,246,100 | — | — |
| 2008-05-16 | $25.00 | $27.66 | 59,985,800 | — | — |
| 2008-05-15 | $24.97 | $27.63 | 77,447,300 | — | — |
| 2008-05-14 | $23.84 | $26.38 | 59,397,400 | — | — |
| 2008-05-13 | $23.76 | $26.29 | 39,476,600 | — | — |
| 2008-05-12 | $23.64 | $26.15 | 34,425,100 | — | — |
| 2008-05-09 | $23.37 | $25.86 | 40,044,600 | — | — |
| 2008-05-08 | $23.40 | $25.89 | 50,106,000 | — | — |
| 2008-05-07 | $23.17 | $25.63 | 54,228,300 | — | — |
| 2008-05-06 | $23.58 | $26.09 | 46,003,800 | — | — |
| 2008-05-05 | $23.25 | $25.72 | 38,631,100 | — | — |
| 2008-05-02 | $23.58 | $25.93 | 59,077,200 | — | — |
| 2008-05-01 | $23.29 | $25.61 | 71,506,000 | — | — |
| 2008-04-30 | $22.26 | $24.48 | 56,505,700 | — | — |
| 2008-04-29 | $22.62 | $24.88 | 40,664,300 | — | — |
| 2008-04-28 | $22.71 | $24.98 | 47,695,200 | — | — |
| 2008-04-25 | $22.56 | $24.81 | 47,604,400 | — | — |
| 2008-04-24 | $22.69 | $24.95 | 51,298,500 | — | — |
| 2008-04-23 | $22.56 | $24.81 | 61,977,900 | — | — |
| 2008-04-22 | $21.99 | $24.18 | 56,298,500 | — | — |
| 2008-04-21 | $22.46 | $24.70 | 47,810,500 | — | — |
| 2008-04-18 | $22.55 | $24.80 | 68,281,200 | — | — |
| 2008-04-17 | $22.11 | $24.32 | 57,733,400 | — | — |
| 2008-04-16 | $22.13 | $24.34 | 109,029,400 | — | — |
| 2008-04-15 | $20.91 | $23.00 | 93,477,400 | — | — |
| 2008-04-14 | $20.69 | $22.75 | 60,084,300 | — | — |
| 2008-04-11 | $21.24 | $23.36 | 66,927,100 | — | — |
| 2008-04-10 | $22.08 | $24.28 | 72,043,600 | — | — |
| 2008-04-09 | $21.42 | $23.56 | 63,451,700 | — | — |
| 2008-04-08 | $21.08 | $23.18 | 55,225,500 | — | — |
| 2008-04-07 | $21.75 | $23.92 | 39,684,800 | — | — |
| 2008-04-04 | $21.87 | $24.05 | 41,385,700 | — | — |
| 2008-04-03 | $21.93 | $24.12 | 45,300,800 | — | — |
| 2008-04-02 | $21.85 | $24.03 | 43,778,700 | — | — |
| 2008-04-01 | $21.97 | $24.16 | 55,507,200 | — | — |
| 2008-03-31 | $21.18 | $23.29 | 48,072,200 | — | — |
| 2008-03-28 | $20.79 | $22.86 | 59,424,400 | — | — |
| 2008-03-27 | $21.09 | $23.19 | 71,530,200 | — | — |
| 2008-03-26 | $21.86 | $24.04 | 51,872,200 | — | — |
| 2008-03-25 | $22.27 | $24.49 | 48,236,100 | — | — |
| 2008-03-24 | $22.13 | $24.34 | 53,798,700 | — | — |
| 2008-03-20 | $21.75 | $23.92 | 67,373,400 | — | — |
| 2008-03-19 | $21.09 | $23.19 | 69,668,600 | — | — |
| 2008-03-18 | $21.75 | $23.92 | 72,379,700 | — | — |
| 2008-03-17 | $20.85 | $22.93 | 67,466,600 | — | — |
| 2008-03-14 | $20.66 | $22.72 | 80,049,300 | — | — |
| 2008-03-13 | $21.28 | $23.40 | 66,660,600 | — | — |
| 2008-03-12 | $21.12 | $23.23 | 53,034,800 | — | — |
| 2008-03-11 | $21.20 | $23.32 | 78,159,700 | — | — |
| 2008-03-10 | $20.12 | $22.13 | 66,986,800 | — | — |
| 2008-03-07 | $20.07 | $22.07 | 73,715,200 | — | — |
| 2008-03-06 | $19.87 | $21.85 | 65,547,200 | — | — |
| 2008-03-05 | $20.20 | $22.22 | 62,225,500 | — | — |
| 2008-03-04 | $20.00 | $22.00 | 124,099,900 | — | — |
| 2008-03-03 | $20.01 | $22.01 | 75,603,600 | — | — |
| 2008-02-29 | $19.97 | $21.96 | 77,164,100 | — | — |
| 2008-02-28 | $20.49 | $22.53 | 56,138,700 | — | — |
| 2008-02-27 | $20.77 | $22.84 | 80,981,700 | — | — |
| 2008-02-26 | $20.69 | $22.75 | 81,112,100 | — | — |
| 2008-02-25 | $19.94 | $21.93 | 82,397,200 | — | — |
| 2008-02-22 | $19.82 | $21.80 | 134,283,800 | — | — |
| 2008-02-21 | $20.30 | $22.33 | 78,890,400 | — | — |
| 2008-02-20 | $20.38 | $22.41 | 72,005,800 | — | — |
| 2008-02-19 | $20.16 | $22.17 | 65,726,300 | — | — |
| 2008-02-15 | $20.11 | $22.12 | 78,256,600 | — | — |
| 2008-02-14 | $20.46 | $22.50 | 71,583,500 | — | — |
| 2008-02-13 | $21.21 | $23.33 | 49,788,900 | — | — |
| 2008-02-12 | $20.90 | $22.99 | 57,734,900 | — | — |
| 2008-02-11 | $20.68 | $22.74 | 53,777,900 | — | — |
| 2008-02-08 | $20.27 | $22.29 | 54,170,800 | — | — |
| 2008-02-07 | $20.05 | $22.05 | 76,942,200 | — | — |
| 2008-02-06 | $19.92 | $21.91 | 73,305,800 | — | — |
| 2008-02-05 | $20.12 | $22.13 | 85,581,600 | — | — |
| 2008-02-04 | $21.20 | $23.17 | 65,724,200 | — | — |
| 2008-02-01 | $21.77 | $23.80 | 66,087,600 | — | — |
| 2008-01-31 | $21.10 | $23.07 | 100,753,400 | — | — |
| 2008-01-30 | $20.69 | $22.62 | 96,055,500 | — | — |
| 2008-01-29 | $20.50 | $22.41 | 78,365,800 | — | — |
| 2008-01-28 | $20.29 | $22.18 | 68,633,200 | — | — |
| 2008-01-25 | $20.00 | $21.86 | 104,701,200 | — | — |
| 2008-01-24 | $20.69 | $22.62 | 90,383,900 | — | — |
| 2008-01-23 | $19.98 | $21.84 | 173,781,800 | — | — |
| 2008-01-22 | $18.61 | $20.34 | 146,951,600 | — | — |
| 2008-01-18 | $19.00 | $20.77 | 143,864,100 | — | — |
| 2008-01-17 | $19.33 | $21.13 | 172,761,000 | — | — |
| 2008-01-16 | $19.88 | $21.73 | 309,347,600 | — | — |
| 2008-01-15 | $22.69 | $24.80 | 129,312,400 | — | — |
| 2008-01-14 | $23.08 | $25.23 | 85,033,000 | — | — |
| 2008-01-11 | $21.99 | $24.04 | 75,915,200 | — | — |
| 2008-01-10 | $22.54 | $24.64 | 81,185,100 | — | — |
| 2008-01-09 | $22.75 | $24.87 | 73,239,600 | — | — |
| 2008-01-08 | $22.26 | $24.33 | 80,520,800 | — | — |
| 2008-01-07 | $22.88 | $25.01 | 112,063,700 | — | — |
| 2008-01-04 | $22.67 | $24.78 | 174,093,400 | — | — |
| 2008-01-03 | $24.67 | $26.97 | 85,190,500 | — | — |
| 2008-01-02 | $25.35 | $27.71 | 84,278,800 | — | — |