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 2026-08-27
- 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 | $15.19 | $26.21 | 2,434,484 | — | — |
| 2008-12-30 | $14.73 | $25.41 | 1,201,323 | — | — |
| 2008-12-29 | $14.34 | $24.74 | 1,228,630 | — | — |
| 2008-12-26 | $14.47 | $24.96 | 642,318 | — | — |
| 2008-12-24 | $14.07 | $24.27 | 370,123 | — | — |
| 2008-12-23 | $14.00 | $24.15 | 1,696,179 | — | — |
| 2008-12-22 | $14.15 | $24.41 | 1,896,907 | — | — |
| 2008-12-19 | $14.76 | $25.47 | 4,220,885 | — | — |
| 2008-12-18 | $14.63 | $25.24 | 2,964,284 | — | — |
| 2008-12-17 | $14.59 | $25.17 | 4,760,422 | — | — |
| 2008-12-16 | $15.52 | $26.78 | 2,423,832 | — | — |
| 2008-12-15 | $14.50 | $25.02 | 1,869,779 | — | — |
| 2008-12-12 | $14.67 | $25.31 | 2,287,333 | — | — |
| 2008-12-11 | $14.36 | $24.78 | 2,066,059 | — | — |
| 2008-12-10 | $15.25 | $25.88 | 1,752,868 | — | — |
| 2008-12-09 | $15.03 | $25.51 | 1,536,853 | — | — |
| 2008-12-08 | $15.73 | $26.69 | 2,544,108 | — | — |
| 2008-12-05 | $14.94 | $25.35 | 2,590,399 | — | — |
| 2008-12-04 | $14.37 | $24.39 | 2,022,466 | — | — |
| 2008-12-03 | $14.56 | $24.71 | 1,739,207 | — | — |
| 2008-12-02 | $14.04 | $23.83 | 2,950,011 | — | — |
| 2008-12-01 | $13.68 | $23.22 | 3,229,435 | — | — |
| 2008-11-28 | $14.60 | $24.78 | 822,389 | — | — |
| 2008-11-26 | $14.22 | $24.13 | 1,810,921 | — | — |
| 2008-11-25 | $13.83 | $23.47 | 2,682,130 | — | — |
| 2008-11-24 | $14.18 | $24.06 | 2,666,063 | — | — |
| 2008-11-21 | $13.13 | $22.28 | 3,498,377 | — | — |
| 2008-11-20 | $12.24 | $20.77 | 3,531,273 | — | — |
| 2008-11-19 | $13.48 | $22.88 | 2,482,618 | — | — |
| 2008-11-18 | $14.69 | $24.93 | 1,947,713 | — | — |
| 2008-11-17 | $14.37 | $24.39 | 1,124,423 | — | — |
| 2008-11-14 | $14.88 | $25.25 | 1,784,966 | — | — |
| 2008-11-13 | $15.48 | $26.27 | 2,971,449 | — | — |
| 2008-11-12 | $14.54 | $24.67 | 1,834,271 | — | — |
| 2008-11-11 | $15.32 | $26.00 | 2,276,381 | — | — |
| 2008-11-10 | $15.55 | $26.39 | 2,098,760 | — | — |
| 2008-11-07 | $16.30 | $27.66 | 1,749,180 | — | — |
| 2008-11-06 | $16.23 | $27.54 | 1,724,112 | — | — |
| 2008-11-05 | $16.79 | $28.49 | 1,511,090 | — | — |
| 2008-11-04 | $17.74 | $30.10 | 1,370,004 | — | — |
| 2008-11-03 | $17.27 | $29.31 | 1,697,566 | — | — |
| 2008-10-31 | $17.36 | $29.46 | 2,887,766 | — | — |
| 2008-10-30 | $16.93 | $28.73 | 2,638,134 | — | — |
| 2008-10-29 | $15.97 | $27.10 | 2,713,870 | — | — |
| 2008-10-28 | $16.27 | $27.61 | 4,278,176 | — | — |
| 2008-10-27 | $14.59 | $24.76 | 4,097,031 | — | — |
| 2008-10-24 | $15.71 | $26.66 | 3,040,152 | — | — |
| 2008-10-23 | $16.14 | $27.39 | 3,233,013 | — | — |
| 2008-10-22 | $16.03 | $27.20 | 3,248,503 | — | — |
| 2008-10-21 | $16.68 | $28.31 | 1,874,653 | — | — |
| 2008-10-20 | $17.25 | $29.27 | 3,527,407 | — | — |
| 2008-10-17 | $16.29 | $27.64 | 9,448,442 | — | — |
| 2008-10-16 | $18.57 | $31.51 | 4,011,832 | — | — |
| 2008-10-15 | $17.41 | $29.54 | 4,100,458 | — | — |
| 2008-10-14 | $18.32 | $31.09 | 4,459,764 | — | — |
| 2008-10-13 | $18.39 | $31.21 | 2,396,209 | — | — |
| 2008-10-10 | $17.65 | $29.95 | 7,058,777 | — | — |
| 2008-10-09 | $16.94 | $28.75 | 4,807,284 | — | — |
| 2008-10-08 | $18.65 | $31.65 | 3,992,209 | — | — |
| 2008-10-07 | $18.43 | $31.28 | 5,679,619 | — | — |
| 2008-10-06 | $19.80 | $33.60 | 5,478,040 | — | — |
| 2008-10-03 | $19.98 | $33.91 | 4,059,632 | — | — |
| 2008-10-02 | $21.22 | $36.01 | 2,982,421 | — | — |
| 2008-10-01 | $22.55 | $38.27 | 3,399,370 | — | — |
| 2008-09-30 | $21.79 | $36.98 | 2,607,478 | — | — |
| 2008-09-29 | $21.50 | $36.49 | 2,933,538 | — | — |
| 2008-09-26 | $22.28 | $37.81 | 2,546,264 | — | — |
| 2008-09-25 | $22.69 | $38.51 | 2,951,556 | — | — |
| 2008-09-24 | $22.36 | $37.95 | 4,019,734 | — | — |
| 2008-09-23 | $22.25 | $37.76 | 2,317,522 | — | — |
| 2008-09-22 | $23.00 | $39.03 | 2,252,263 | — | — |
| 2008-09-19 | $23.98 | $40.69 | 6,256,454 | — | — |
| 2008-09-18 | $23.61 | $40.07 | 5,966,957 | — | — |
| 2008-09-17 | $22.22 | $37.71 | 2,771,627 | — | — |
| 2008-09-16 | $23.23 | $39.42 | 4,611,177 | — | — |
| 2008-09-15 | $22.64 | $38.42 | 2,926,728 | — | — |
| 2008-09-12 | $23.45 | $39.79 | 3,171,634 | — | — |
| 2008-09-11 | $23.37 | $39.66 | 3,724,438 | — | — |
| 2008-09-10 | $23.37 | $39.23 | 3,504,051 | — | — |
| 2008-09-09 | $22.87 | $38.40 | 4,861,818 | — | — |
| 2008-09-08 | $23.24 | $39.02 | 6,310,198 | — | — |
| 2008-09-05 | $22.58 | $37.91 | 2,413,785 | — | — |
| 2008-09-04 | $22.55 | $37.86 | 2,705,702 | — | — |
| 2008-09-03 | $22.89 | $38.43 | 2,857,124 | — | — |
| 2008-09-02 | $22.57 | $37.89 | 2,431,575 | — | — |
| 2008-08-29 | $22.31 | $37.46 | 1,936,554 | — | — |
| 2008-08-28 | $22.34 | $37.51 | 1,906,168 | — | — |
| 2008-08-27 | $21.94 | $36.83 | 2,012,390 | — | — |
| 2008-08-26 | $21.67 | $36.38 | 2,552,698 | — | — |
| 2008-08-25 | $21.55 | $36.18 | 4,370,285 | — | — |
| 2008-08-22 | $21.13 | $35.47 | 1,298,239 | — | — |
| 2008-08-21 | $20.75 | $34.84 | 2,003,243 | — | — |
| 2008-08-20 | $20.73 | $34.80 | 2,714,179 | — | — |
| 2008-08-19 | $20.59 | $34.57 | 3,264,006 | — | — |
| 2008-08-18 | $21.27 | $35.71 | 1,957,611 | — | — |
| 2008-08-15 | $21.40 | $35.93 | 2,204,703 | — | — |
| 2008-08-14 | $21.12 | $35.46 | 2,166,702 | — | — |
| 2008-08-13 | $20.78 | $34.89 | 2,311,545 | — | — |
| 2008-08-12 | $21.03 | $35.31 | 1,996,218 | — | — |
| 2008-08-11 | $21.88 | $36.73 | 4,121,882 | — | — |
| 2008-08-08 | $21.41 | $35.94 | 2,888,157 | — | — |
| 2008-08-07 | $20.43 | $34.30 | 3,175,331 | — | — |
| 2008-08-06 | $20.87 | $35.04 | 3,151,382 | — | — |
| 2008-08-05 | $20.82 | $34.95 | 2,640,449 | — | — |
| 2008-08-04 | $20.02 | $33.61 | 2,500,341 | — | — |
| 2008-08-01 | $19.84 | $33.31 | 2,476,399 | — | — |
| 2008-07-31 | $19.50 | $32.74 | 2,433,201 | — | — |
| 2008-07-30 | $19.47 | $32.69 | 2,192,284 | — | — |
| 2008-07-29 | $19.52 | $32.77 | 2,329,133 | — | — |
| 2008-07-28 | $19.02 | $31.93 | 2,667,246 | — | — |
| 2008-07-25 | $18.94 | $31.80 | 3,171,516 | — | — |
| 2008-07-24 | $18.72 | $31.43 | 3,061,662 | — | — |
| 2008-07-23 | $19.57 | $32.86 | 4,183,403 | — | — |
| 2008-07-22 | $19.00 | $31.90 | 4,707,687 | — | — |
| 2008-07-21 | $18.77 | $31.51 | 5,480,479 | — | — |
| 2008-07-18 | $18.03 | $30.27 | 6,840,248 | — | — |
| 2008-07-17 | $17.06 | $28.64 | 5,004,062 | — | — |
| 2008-07-16 | $16.05 | $26.95 | 7,634,322 | — | — |
| 2008-07-15 | $15.12 | $25.38 | 6,131,802 | — | — |
| 2008-07-14 | $14.56 | $24.44 | 3,349,004 | — | — |
| 2008-07-11 | $14.84 | $24.91 | 5,208,966 | — | — |
| 2008-07-10 | $14.95 | $25.10 | 5,248,337 | — | — |
| 2008-07-09 | $14.61 | $24.53 | 2,523,164 | — | — |
| 2008-07-08 | $15.18 | $25.48 | 3,967,010 | — | — |
| 2008-07-07 | $14.61 | $24.53 | 5,029,077 | — | — |
| 2008-07-03 | $14.66 | $24.61 | 5,586,955 | — | — |
| 2008-07-02 | $14.98 | $25.15 | 6,060,415 | — | — |
| 2008-07-01 | $16.40 | $27.53 | 3,579,531 | — | — |
| 2008-06-30 | $16.77 | $28.15 | 2,165,426 | — | — |
| 2008-06-27 | $17.21 | $28.89 | 2,615,224 | — | — |
| 2008-06-26 | $17.40 | $29.21 | 1,923,471 | — | — |
| 2008-06-25 | $17.90 | $30.05 | 1,649,015 | — | — |
| 2008-06-24 | $17.74 | $29.78 | 1,932,020 | — | — |
| 2008-06-23 | $17.76 | $29.82 | 1,927,848 | — | — |
| 2008-06-20 | $17.77 | $29.83 | 2,935,389 | — | — |
| 2008-06-19 | $18.12 | $30.42 | 2,406,824 | — | — |
| 2008-06-18 | $17.69 | $29.70 | 2,191,807 | — | — |
| 2008-06-17 | $17.93 | $30.10 | 1,432,191 | — | — |
| 2008-06-16 | $18.17 | $30.50 | 1,734,666 | — | — |
| 2008-06-13 | $18.00 | $30.22 | 3,178,891 | — | — |
| 2008-06-12 | $17.96 | $30.15 | 1,807,830 | — | — |
| 2008-06-11 | $17.94 | $30.12 | 2,157,078 | — | — |
| 2008-06-10 | $18.81 | $31.16 | 2,107,908 | — | — |
| 2008-06-09 | $18.67 | $30.93 | 1,362,621 | — | — |
| 2008-06-06 | $18.60 | $30.81 | 2,318,807 | — | — |
| 2008-06-05 | $19.29 | $31.95 | 1,914,811 | — | — |
| 2008-06-04 | $19.10 | $31.64 | 2,049,231 | — | — |
| 2008-06-03 | $19.14 | $31.71 | 2,064,766 | — | — |
| 2008-06-02 | $19.07 | $31.59 | 2,651,011 | — | — |
| 2008-05-30 | $19.10 | $31.64 | 3,014,160 | — | — |
| 2008-05-29 | $19.34 | $32.04 | 1,891,894 | — | — |
| 2008-05-28 | $19.14 | $31.71 | 3,373,555 | — | — |
| 2008-05-27 | $18.66 | $30.91 | 2,269,545 | — | — |
| 2008-05-23 | $18.53 | $30.70 | 2,505,045 | — | — |
| 2008-05-22 | $18.73 | $31.03 | 3,897,279 | — | — |
| 2008-05-21 | $17.77 | $29.44 | 3,746,214 | — | — |
| 2008-05-20 | $17.87 | $29.60 | 2,866,131 | — | — |
| 2008-05-19 | $17.89 | $29.64 | 3,016,843 | — | — |
| 2008-05-16 | $17.50 | $28.99 | 3,340,822 | — | — |
| 2008-05-15 | $17.35 | $28.74 | 2,431,222 | — | — |
| 2008-05-14 | $16.73 | $27.71 | 1,312,164 | — | — |
| 2008-05-13 | $16.38 | $27.13 | 1,985,932 | — | — |
| 2008-05-12 | $16.36 | $27.10 | 1,398,252 | — | — |
| 2008-05-09 | $16.25 | $26.92 | 1,593,839 | — | — |
| 2008-05-08 | $16.18 | $26.80 | 1,653,820 | — | — |
| 2008-05-07 | $16.34 | $27.07 | 1,279,642 | — | — |
| 2008-05-06 | $16.77 | $27.78 | 989,626 | — | — |
| 2008-05-05 | $16.81 | $27.85 | 1,039,294 | — | — |
| 2008-05-02 | $16.88 | $27.96 | 1,749,414 | — | — |
| 2008-05-01 | $17.14 | $28.39 | 2,111,296 | — | — |
| 2008-04-30 | $16.60 | $27.50 | 2,078,563 | — | — |
| 2008-04-29 | $16.93 | $28.05 | 1,216,185 | — | — |
| 2008-04-28 | $16.96 | $28.09 | 2,393,717 | — | — |
| 2008-04-25 | $17.13 | $28.38 | 4,028,082 | — | — |
| 2008-04-24 | $16.76 | $27.76 | 2,749,138 | — | — |
| 2008-04-23 | $16.41 | $27.18 | 2,371,569 | — | — |
| 2008-04-22 | $16.22 | $26.87 | 1,601,278 | — | — |
| 2008-04-21 | $16.56 | $27.43 | 1,989,757 | — | — |
| 2008-04-18 | $16.85 | $27.91 | 2,652,303 | — | — |
| 2008-04-17 | $16.45 | $27.25 | 6,215,200 | — | — |
| 2008-04-16 | $14.35 | $23.77 | 4,403,137 | — | — |
| 2008-04-15 | $14.30 | $23.69 | 2,672,339 | — | — |
| 2008-04-14 | $14.30 | $23.69 | 3,278,840 | — | — |
| 2008-04-11 | $15.07 | $24.96 | 2,229,707 | — | — |
| 2008-04-10 | $15.48 | $25.64 | 1,690,878 | — | — |
| 2008-04-09 | $15.45 | $25.59 | 1,732,767 | — | — |
| 2008-04-08 | $15.67 | $25.96 | 1,119,427 | — | — |
| 2008-04-07 | $15.76 | $26.11 | 1,075,570 | — | — |
| 2008-04-04 | $15.68 | $25.97 | 1,414,364 | — | — |
| 2008-04-03 | $15.90 | $26.34 | 1,611,718 | — | — |
| 2008-04-02 | $16.09 | $26.65 | 2,345,540 | — | — |
| 2008-04-01 | $15.96 | $26.44 | 2,877,414 | — | — |
| 2008-03-31 | $15.25 | $25.26 | 2,547,800 | — | — |
| 2008-03-28 | $14.88 | $24.65 | 1,651,900 | — | — |
| 2008-03-27 | $15.07 | $24.96 | 2,299,483 | — | — |
| 2008-03-26 | $15.43 | $25.56 | 1,807,900 | — | — |
| 2008-03-25 | $15.95 | $26.42 | 2,348,000 | — | — |
| 2008-03-24 | $15.97 | $26.45 | 2,278,872 | — | — |
| 2008-03-20 | $15.61 | $25.86 | 8,685,854 | — | — |
| 2008-03-19 | $15.28 | $25.31 | 3,115,801 | — | — |
| 2008-03-18 | $15.53 | $25.73 | 2,698,289 | — | — |
| 2008-03-17 | $14.96 | $24.78 | 2,440,927 | — | — |
| 2008-03-14 | $15.05 | $24.93 | 2,488,391 | — | — |
| 2008-03-13 | $15.48 | $25.64 | 2,400,328 | — | — |
| 2008-03-12 | $15.13 | $25.06 | 4,030,344 | — | — |
| 2008-03-11 | $15.36 | $25.03 | 4,341,200 | — | — |
| 2008-03-10 | $15.44 | $25.16 | 2,306,000 | — | — |
| 2008-03-07 | $15.92 | $25.94 | 2,752,100 | — | — |
| 2008-03-06 | $15.91 | $25.93 | 2,105,898 | — | — |
| 2008-03-05 | $16.29 | $26.55 | 2,268,477 | — | — |
| 2008-03-04 | $16.60 | $27.05 | 4,924,341 | — | — |
| 2008-03-03 | $16.98 | $27.67 | 1,599,585 | — | — |
| 2008-02-29 | $16.70 | $27.21 | 1,997,875 | — | — |
| 2008-02-28 | $17.27 | $28.14 | 1,456,830 | — | — |
| 2008-02-27 | $17.80 | $29.01 | 2,014,201 | — | — |
| 2008-02-26 | $17.70 | $28.84 | 2,125,500 | — | — |
| 2008-02-25 | $17.31 | $28.21 | 2,548,122 | — | — |
| 2008-02-22 | $17.46 | $28.45 | 1,377,261 | — | — |
| 2008-02-21 | $17.04 | $27.77 | 2,355,340 | — | — |
| 2008-02-20 | $17.39 | $28.34 | 2,115,604 | — | — |
| 2008-02-19 | $17.23 | $28.08 | 1,635,453 | — | — |
| 2008-02-15 | $17.58 | $28.65 | 1,248,710 | — | — |
| 2008-02-14 | $17.71 | $28.86 | 1,806,803 | — | — |
| 2008-02-13 | $17.95 | $29.25 | 2,290,048 | — | — |
| 2008-02-12 | $17.89 | $29.15 | 1,272,091 | — | — |
| 2008-02-11 | $17.98 | $29.30 | 2,040,828 | — | — |
| 2008-02-08 | $17.77 | $28.96 | 1,711,799 | — | — |
| 2008-02-07 | $18.27 | $29.77 | 1,863,700 | — | — |
| 2008-02-06 | $18.31 | $29.84 | 1,278,150 | — | — |
| 2008-02-05 | $18.31 | $29.84 | 1,631,778 | — | — |
| 2008-02-04 | $18.68 | $30.44 | 1,502,118 | — | — |
| 2008-02-01 | $19.22 | $31.32 | 2,251,946 | — | — |
| 2008-01-31 | $18.98 | $30.93 | 2,174,439 | — | — |
| 2008-01-30 | $18.21 | $29.67 | 1,779,259 | — | — |
| 2008-01-29 | $18.10 | $29.50 | 1,363,838 | — | — |
| 2008-01-28 | $17.73 | $28.89 | 3,050,106 | — | — |
| 2008-01-25 | $16.81 | $27.39 | 3,711,785 | — | — |
| 2008-01-24 | $17.77 | $28.96 | 2,842,355 | — | — |
| 2008-01-23 | $18.23 | $29.71 | 3,110,176 | — | — |
| 2008-01-22 | $16.90 | $27.54 | 2,246,499 | — | — |
| 2008-01-18 | $16.14 | $26.30 | 2,055,621 | — | — |
| 2008-01-17 | $15.95 | $25.99 | 1,955,000 | — | — |
| 2008-01-16 | $16.20 | $26.40 | 1,530,500 | — | — |
| 2008-01-15 | $15.85 | $25.83 | 1,332,017 | — | — |
| 2008-01-14 | $16.23 | $26.45 | 1,140,600 | — | — |
| 2008-01-11 | $16.10 | $26.24 | 2,439,935 | — | — |
| 2008-01-10 | $16.47 | $26.84 | 2,116,200 | — | — |
| 2008-01-09 | $15.99 | $26.06 | 2,109,035 | — | — |
| 2008-01-08 | $16.00 | $26.07 | 1,891,470 | — | — |
| 2008-01-07 | $16.26 | $26.50 | 2,140,300 | — | — |
| 2008-01-04 | $16.32 | $26.59 | 1,662,600 | — | — |
| 2008-01-03 | $16.80 | $27.38 | 2,908,700 | — | — |
| 2008-01-02 | $16.96 | $27.64 | 2,063,950 | — | — |