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
- 1988-05-02 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 | $13.76 | $13.84 | 2,679,700 | — | — |
| 2008-12-30 | $12.76 | $12.83 | 1,282,500 | — | — |
| 2008-12-29 | $12.74 | $12.81 | 1,353,700 | — | — |
| 2008-12-26 | $13.00 | $13.07 | 866,100 | — | — |
| 2008-12-24 | $12.85 | $12.92 | 619,100 | — | — |
| 2008-12-23 | $12.75 | $12.82 | 1,346,900 | — | — |
| 2008-12-22 | $12.86 | $12.93 | 1,936,800 | — | — |
| 2008-12-19 | $13.50 | $13.58 | 2,641,400 | — | — |
| 2008-12-18 | $13.54 | $13.62 | 3,620,500 | — | — |
| 2008-12-17 | $13.85 | $13.93 | 5,367,600 | — | — |
| 2008-12-16 | $13.48 | $13.56 | 7,054,200 | — | — |
| 2008-12-15 | $11.50 | $11.57 | 10,640,000 | — | — |
| 2008-12-12 | $10.69 | $10.75 | 2,074,600 | — | — |
| 2008-12-11 | $10.33 | $10.39 | 3,346,300 | — | — |
| 2008-12-10 | $11.05 | $11.11 | 2,338,200 | — | — |
| 2008-12-09 | $11.08 | $11.14 | 3,662,200 | — | — |
| 2008-12-08 | $11.30 | $11.36 | 4,796,200 | — | — |
| 2008-12-05 | $10.68 | $10.74 | 2,859,800 | — | — |
| 2008-12-04 | $10.18 | $10.24 | 2,706,700 | — | — |
| 2008-12-03 | $11.03 | $11.09 | 4,890,600 | — | — |
| 2008-12-02 | $11.00 | $11.06 | 2,545,800 | — | — |
| 2008-12-01 | $10.59 | $10.65 | 2,513,700 | — | — |
| 2008-11-28 | $11.98 | $12.05 | 1,436,300 | — | — |
| 2008-11-26 | $11.79 | $11.86 | 3,585,400 | — | — |
| 2008-11-25 | $11.44 | $11.50 | 4,060,200 | — | — |
| 2008-11-24 | $11.08 | $11.14 | 3,914,900 | — | — |
| 2008-11-21 | $9.36 | $9.41 | 3,916,000 | — | — |
| 2008-11-20 | $8.79 | $8.84 | 5,019,800 | — | — |
| 2008-11-19 | $10.20 | $10.26 | 3,679,000 | — | — |
| 2008-11-18 | $10.65 | $10.71 | 3,656,200 | — | — |
| 2008-11-17 | $10.58 | $10.64 | 3,492,500 | — | — |
| 2008-11-14 | $10.45 | $10.51 | 3,164,400 | — | — |
| 2008-11-13 | $10.77 | $10.83 | 4,387,000 | — | — |
| 2008-11-12 | $10.00 | $10.06 | 4,611,400 | — | — |
| 2008-11-11 | $11.36 | $11.42 | 5,107,800 | — | — |
| 2008-11-10 | $12.66 | $12.73 | 2,989,600 | — | — |
| 2008-11-07 | $12.32 | $12.39 | 4,466,800 | — | — |
| 2008-11-06 | $13.31 | $13.39 | 6,528,500 | — | — |
| 2008-11-05 | $15.99 | $16.08 | 4,077,100 | — | — |
| 2008-11-04 | $14.81 | $14.89 | 3,710,200 | — | — |
| 2008-11-03 | $15.44 | $15.53 | 4,656,400 | — | — |
| 2008-10-31 | $16.46 | $16.55 | 8,736,000 | — | — |
| 2008-10-30 | $15.37 | $15.46 | 8,995,600 | — | — |
| 2008-10-29 | $13.75 | $13.83 | 21,246,100 | — | — |
| 2008-10-28 | $10.33 | $10.39 | 8,257,800 | — | — |
| 2008-10-27 | $10.05 | $10.11 | 5,709,400 | — | — |
| 2008-10-24 | $11.20 | $11.26 | 6,286,900 | — | — |
| 2008-10-23 | $10.85 | $10.91 | 9,670,700 | — | — |
| 2008-10-22 | $12.44 | $12.51 | 7,158,000 | — | — |
| 2008-10-21 | $14.41 | $14.49 | 5,626,100 | — | — |
| 2008-10-20 | $13.83 | $13.91 | 3,976,500 | — | — |
| 2008-10-17 | $15.00 | $15.08 | 4,978,500 | — | — |
| 2008-10-16 | $14.40 | $14.48 | 6,255,000 | — | — |
| 2008-10-15 | $14.98 | $15.06 | 3,024,000 | — | — |
| 2008-10-14 | $17.40 | $17.50 | 3,658,500 | — | — |
| 2008-10-13 | $18.90 | $19.01 | 3,758,700 | — | — |
| 2008-10-10 | $16.80 | $16.90 | 6,571,900 | — | — |
| 2008-10-09 | $16.26 | $16.35 | 3,669,700 | — | — |
| 2008-10-08 | $17.75 | $17.85 | 5,109,700 | — | — |
| 2008-10-07 | $17.00 | $17.10 | 4,908,000 | — | — |
| 2008-10-06 | $19.00 | $19.11 | 10,023,900 | — | — |
| 2008-10-03 | $21.00 | $21.12 | 9,629,300 | — | — |
| 2008-10-02 | $23.56 | $23.69 | 4,740,500 | — | — |
| 2008-10-01 | $26.79 | $26.94 | 3,522,400 | — | — |
| 2008-09-30 | $28.50 | $28.66 | 3,351,200 | — | — |
| 2008-09-29 | $25.99 | $26.14 | 6,273,200 | — | — |
| 2008-09-26 | $30.01 | $30.18 | 2,825,000 | — | — |
| 2008-09-25 | $29.93 | $30.10 | 2,436,200 | — | — |
| 2008-09-24 | $30.00 | $30.17 | 1,990,000 | — | — |
| 2008-09-23 | $29.75 | $29.92 | 2,886,400 | — | — |
| 2008-09-22 | $30.30 | $30.47 | 3,047,500 | — | — |
| 2008-09-19 | $34.98 | $35.18 | 6,689,400 | — | — |
| 2008-09-18 | $32.50 | $32.68 | 6,301,700 | — | — |
| 2008-09-17 | $26.97 | $27.12 | 4,509,000 | — | — |
| 2008-09-16 | $29.00 | $29.16 | 4,869,000 | — | — |
| 2008-09-15 | $29.83 | $30.00 | 3,519,500 | — | — |
| 2008-09-12 | $31.72 | $31.90 | 3,311,800 | — | — |
| 2008-09-11 | $32.15 | $32.33 | 4,103,800 | — | — |
| 2008-09-10 | $32.45 | $32.63 | 7,459,600 | — | — |
| 2008-09-09 | $32.58 | $32.76 | 4,403,700 | — | — |
| 2008-09-08 | $33.59 | $33.78 | 4,997,900 | — | — |
| 2008-09-05 | $32.62 | $32.80 | 3,077,400 | — | — |
| 2008-09-04 | $32.44 | $32.62 | 3,753,300 | — | — |
| 2008-09-03 | $34.50 | $34.70 | 4,062,900 | — | — |
| 2008-09-02 | $34.48 | $34.68 | 4,502,200 | — | — |
| 2008-08-29 | $35.19 | $35.39 | 4,917,700 | — | — |
| 2008-08-28 | $33.48 | $33.67 | 4,842,400 | — | — |
| 2008-08-27 | $31.24 | $31.42 | 2,949,700 | — | — |
| 2008-08-26 | $30.06 | $30.23 | 3,064,900 | — | — |
| 2008-08-25 | $30.23 | $30.40 | 6,386,200 | — | — |
| 2008-08-22 | $33.25 | $33.44 | 7,161,900 | — | — |
| 2008-08-21 | $27.73 | $27.89 | 2,825,200 | — | — |
| 2008-08-20 | $28.20 | $28.36 | 4,687,200 | — | — |
| 2008-08-19 | $28.36 | $28.52 | 7,876,500 | — | — |
| 2008-08-18 | $31.30 | $31.48 | 3,561,500 | — | — |
| 2008-08-15 | $34.04 | $34.23 | 3,131,400 | — | — |
| 2008-08-14 | $34.44 | $34.64 | 5,048,100 | — | — |
| 2008-08-13 | $32.05 | $32.23 | 4,621,100 | — | — |
| 2008-08-12 | $34.00 | $34.19 | 5,345,500 | — | — |
| 2008-08-11 | $36.52 | $36.73 | 7,138,100 | — | — |
| 2008-08-08 | $33.44 | $33.63 | 4,076,500 | — | — |
| 2008-08-07 | $32.60 | $32.78 | 5,551,000 | — | — |
| 2008-08-06 | $35.00 | $35.20 | 5,589,300 | — | — |
| 2008-08-05 | $35.85 | $36.05 | 8,867,400 | — | — |
| 2008-08-04 | $31.00 | $31.18 | 4,604,400 | — | — |
| 2008-08-01 | $29.78 | $29.95 | 3,151,400 | — | — |
| 2008-07-31 | $29.02 | $29.18 | 3,616,800 | — | — |
| 2008-07-30 | $29.27 | $29.44 | 3,328,700 | — | — |
| 2008-07-29 | $29.82 | $29.99 | 3,605,900 | — | — |
| 2008-07-28 | $27.72 | $27.88 | 3,119,500 | — | — |
| 2008-07-25 | $28.04 | $28.20 | 4,894,900 | — | — |
| 2008-07-24 | $28.84 | $29.00 | 6,359,300 | — | — |
| 2008-07-23 | $32.10 | $32.28 | 12,399,900 | — | — |
| 2008-07-22 | $30.75 | $30.92 | 8,492,200 | — | — |
| 2008-07-21 | $27.50 | $27.66 | 6,988,400 | — | — |
| 2008-07-18 | $26.00 | $26.15 | 5,297,200 | — | — |
| 2008-07-17 | $26.10 | $26.25 | 10,924,000 | — | — |
| 2008-07-16 | $25.35 | $25.49 | 8,893,700 | — | — |
| 2008-07-15 | $23.67 | $23.80 | 7,365,400 | — | — |
| 2008-07-14 | $23.68 | $23.81 | 5,577,200 | — | — |
| 2008-07-11 | $24.55 | $24.69 | 16,934,100 | — | — |
| 2008-07-10 | $23.14 | $23.27 | 14,799,600 | — | — |
| 2008-07-09 | $29.58 | $29.75 | 4,118,300 | — | — |
| 2008-07-08 | $31.43 | $31.61 | 5,861,700 | — | — |
| 2008-07-07 | $30.76 | $30.93 | 9,455,800 | — | — |
| 2008-07-03 | $28.60 | $28.76 | 7,511,500 | — | — |
| 2008-07-02 | $31.29 | $31.47 | 4,985,600 | — | — |
| 2008-07-01 | $32.62 | $32.80 | 7,432,500 | — | — |
| 2008-06-30 | $33.89 | $34.08 | 5,514,000 | — | — |
| 2008-06-27 | $34.58 | $34.78 | 6,176,500 | — | — |
| 2008-06-26 | $36.60 | $36.81 | 3,890,600 | — | — |
| 2008-06-25 | $38.90 | $39.12 | 2,525,100 | — | — |
| 2008-06-24 | $38.31 | $38.53 | 4,258,100 | — | — |
| 2008-06-23 | $37.47 | $37.68 | 2,071,800 | — | — |
| 2008-06-20 | $38.80 | $39.02 | 2,589,300 | — | — |
| 2008-06-19 | $41.25 | $41.48 | 2,448,100 | — | — |
| 2008-06-18 | $41.12 | $41.35 | 1,507,000 | — | — |
| 2008-06-17 | $42.63 | $42.87 | 1,754,000 | — | — |
| 2008-06-16 | $43.02 | $43.26 | 2,720,400 | — | — |
| 2008-06-13 | $42.12 | $42.36 | 2,868,500 | — | — |
| 2008-06-12 | $41.41 | $41.64 | 3,324,800 | — | — |
| 2008-06-11 | $42.32 | $42.56 | 3,380,900 | — | — |
| 2008-06-10 | $44.69 | $44.94 | 3,744,600 | — | — |
| 2008-06-09 | $45.07 | $45.33 | 2,767,700 | — | — |
| 2008-06-06 | $45.92 | $46.18 | 1,961,700 | — | — |
| 2008-06-05 | $47.83 | $48.10 | 1,097,800 | — | — |
| 2008-06-04 | $47.44 | $47.71 | 2,556,700 | — | — |
| 2008-06-03 | $47.05 | $47.32 | 2,282,900 | — | — |
| 2008-06-02 | $47.91 | $48.18 | 2,901,500 | — | — |
| 2008-05-30 | $49.21 | $49.49 | 1,120,900 | — | — |
| 2008-05-29 | $49.00 | $49.28 | 2,025,000 | — | — |
| 2008-05-28 | $47.66 | $47.93 | 1,778,200 | — | — |
| 2008-05-27 | $47.15 | $47.42 | 2,029,400 | — | — |
| 2008-05-23 | $47.17 | $47.44 | 2,861,300 | — | — |
| 2008-05-22 | $48.52 | $48.79 | 2,360,600 | — | — |
| 2008-05-21 | $49.25 | $49.53 | 1,707,800 | — | — |
| 2008-05-20 | $50.90 | $51.19 | 1,573,900 | — | — |
| 2008-05-19 | $51.98 | $52.27 | 2,021,200 | — | — |
| 2008-05-16 | $52.03 | $52.32 | 2,528,700 | — | — |
| 2008-05-15 | $53.17 | $53.47 | 2,538,100 | — | — |
| 2008-05-14 | $51.46 | $51.75 | 3,231,100 | — | — |
| 2008-05-13 | $50.45 | $50.74 | 1,718,100 | — | — |
| 2008-05-12 | $50.90 | $51.19 | 1,734,800 | — | — |
| 2008-05-09 | $51.25 | $51.54 | 5,132,900 | — | — |
| 2008-05-08 | $49.02 | $49.30 | 1,959,900 | — | — |
| 2008-05-07 | $49.14 | $49.42 | 3,255,200 | — | — |
| 2008-05-06 | $51.85 | $52.14 | 6,609,500 | — | — |
| 2008-05-05 | $48.62 | $48.90 | 2,789,200 | — | — |
| 2008-05-02 | $49.58 | $49.86 | 3,645,600 | — | — |
| 2008-05-01 | $49.12 | $49.40 | 4,538,900 | — | — |
| 2008-04-30 | $51.15 | $51.44 | 1,583,500 | — | — |
| 2008-04-29 | $50.76 | $51.05 | 1,838,100 | — | — |
| 2008-04-28 | $51.35 | $51.64 | 980,400 | — | — |
| 2008-04-25 | $51.59 | $51.88 | 1,035,500 | — | — |
| 2008-04-24 | $51.08 | $51.37 | 1,443,900 | — | — |
| 2008-04-23 | $50.10 | $50.38 | 1,308,200 | — | — |
| 2008-04-22 | $50.73 | $51.02 | 3,205,800 | — | — |
| 2008-04-21 | $49.06 | $49.34 | 1,457,500 | — | — |
| 2008-04-18 | $50.65 | $50.94 | 1,845,400 | — | — |
| 2008-04-17 | $49.52 | $49.80 | 2,985,700 | — | — |
| 2008-04-16 | $49.39 | $49.67 | 4,361,300 | — | — |
| 2008-04-15 | $49.58 | $49.86 | 4,208,000 | — | — |
| 2008-04-14 | $51.82 | $52.11 | 1,991,700 | — | — |
| 2008-04-11 | $51.57 | $51.86 | 2,329,000 | — | — |
| 2008-04-10 | $53.00 | $53.30 | 3,591,500 | — | — |
| 2008-04-09 | $54.48 | $54.79 | 4,317,800 | — | — |
| 2008-04-08 | $57.80 | $58.13 | 3,542,500 | — | — |
| 2008-04-07 | $57.88 | $58.21 | 3,698,600 | — | — |
| 2008-04-04 | $61.20 | $61.55 | 1,286,100 | — | — |
| 2008-04-03 | $62.13 | $62.48 | 1,499,800 | — | — |
| 2008-04-02 | $61.99 | $62.34 | 1,230,100 | — | — |
| 2008-04-01 | $61.49 | $61.84 | 1,971,900 | — | — |
| 2008-03-31 | $58.77 | $59.10 | 1,275,000 | — | — |
| 2008-03-28 | $58.74 | $59.07 | 1,735,700 | — | — |
| 2008-03-27 | $60.90 | $61.25 | 1,061,100 | — | — |
| 2008-03-26 | $63.33 | $63.69 | 861,600 | — | — |
| 2008-03-25 | $64.73 | $65.10 | 1,463,700 | — | — |
| 2008-03-24 | $63.20 | $63.56 | 2,459,200 | — | — |
| 2008-03-20 | $61.81 | $62.16 | 1,950,200 | — | — |
| 2008-03-19 | $58.47 | $58.80 | 1,569,400 | — | — |
| 2008-03-18 | $60.23 | $60.57 | 1,905,900 | — | — |
| 2008-03-17 | $58.39 | $58.72 | 2,477,800 | — | — |
| 2008-03-14 | $62.34 | $62.69 | 2,349,500 | — | — |
| 2008-03-13 | $63.85 | $64.21 | 2,769,800 | — | — |
| 2008-03-12 | $63.50 | $63.86 | 2,401,600 | — | — |
| 2008-03-11 | $61.07 | $61.42 | 2,885,300 | — | — |
| 2008-03-10 | $59.00 | $59.33 | 1,879,700 | — | — |
| 2008-03-07 | $59.53 | $59.87 | 3,808,900 | — | — |
| 2008-03-06 | $61.36 | $61.71 | 3,021,700 | — | — |
| 2008-03-05 | $62.52 | $62.87 | 3,385,400 | — | — |
| 2008-03-04 | $59.85 | $60.19 | 4,472,700 | — | — |
| 2008-03-03 | $60.25 | $60.59 | 7,979,900 | — | — |
| 2008-02-29 | $61.59 | $61.94 | 4,517,500 | — | — |
| 2008-02-28 | $62.15 | $62.50 | 3,470,300 | — | — |
| 2008-02-27 | $65.95 | $66.32 | 3,747,800 | — | — |
| 2008-02-26 | $67.34 | $67.72 | 3,325,000 | — | — |
| 2008-02-25 | $66.03 | $66.40 | 1,527,400 | — | — |
| 2008-02-22 | $64.40 | $64.76 | 1,979,600 | — | — |
| 2008-02-21 | $64.34 | $64.70 | 3,192,900 | — | — |
| 2008-02-20 | $64.59 | $64.96 | 2,698,500 | — | — |
| 2008-02-19 | $66.19 | $66.56 | 2,771,000 | — | — |
| 2008-02-15 | $66.14 | $66.51 | 4,066,600 | — | — |
| 2008-02-14 | $70.37 | $70.77 | 5,680,300 | — | — |
| 2008-02-13 | $70.45 | $70.85 | 4,521,000 | — | — |
| 2008-02-12 | $70.35 | $70.75 | 4,923,100 | — | — |
| 2008-02-11 | $68.00 | $68.39 | 4,614,800 | — | — |
| 2008-02-08 | $67.93 | $68.31 | 6,108,500 | — | — |
| 2008-02-07 | $71.81 | $72.22 | 2,347,200 | — | — |
| 2008-02-06 | $69.69 | $70.08 | 3,259,400 | — | — |
| 2008-02-05 | $70.42 | $70.82 | 4,880,800 | — | — |
| 2008-02-04 | $72.21 | $72.62 | 1,483,600 | — | — |
| 2008-02-01 | $73.85 | $74.27 | 1,919,400 | — | — |
| 2008-01-31 | $72.72 | $73.13 | 1,935,200 | — | — |
| 2008-01-30 | $71.04 | $71.44 | 2,174,900 | — | — |
| 2008-01-29 | $73.25 | $73.66 | 2,243,400 | — | — |
| 2008-01-28 | $72.08 | $72.49 | 2,068,200 | — | — |
| 2008-01-25 | $70.80 | $71.20 | 4,216,500 | — | — |
| 2008-01-24 | $73.05 | $73.46 | 3,862,200 | — | — |
| 2008-01-23 | $70.99 | $71.39 | 3,366,800 | — | — |
| 2008-01-22 | $69.90 | $70.30 | 3,703,500 | — | — |
| 2008-01-18 | $67.99 | $68.38 | 3,859,200 | — | — |
| 2008-01-17 | $67.81 | $68.19 | 4,013,900 | — | — |
| 2008-01-16 | $70.57 | $70.97 | 8,034,000 | — | — |
| 2008-01-15 | $66.47 | $66.85 | 4,343,800 | — | — |
| 2008-01-14 | $69.64 | $70.03 | 3,512,200 | — | — |
| 2008-01-11 | $72.94 | $73.35 | 2,405,600 | — | — |
| 2008-01-10 | $74.17 | $74.59 | 2,380,300 | — | — |
| 2008-01-09 | $73.79 | $74.21 | 4,392,900 | — | — |
| 2008-01-08 | $69.98 | $70.38 | 1,525,100 | — | — |
| 2008-01-07 | $71.95 | $72.36 | 2,149,400 | — | — |
| 2008-01-04 | $73.00 | $73.41 | 4,581,300 | — | — |
| 2008-01-03 | $78.00 | $78.44 | 2,429,800 | — | — |
| 2008-01-02 | $81.60 | $82.06 | 1,171,300 | — | — |