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
- 1980-12-02 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 | $12.75 | $14.77 | 15,089,600 | — | — |
| 2008-12-30 | $12.42 | $14.39 | 9,626,400 | — | — |
| 2008-12-29 | $12.24 | $14.17 | 9,346,000 | — | — |
| 2008-12-26 | $12.44 | $14.41 | 4,919,200 | — | — |
| 2008-12-24 | $12.28 | $14.23 | 4,384,800 | — | — |
| 2008-12-23 | $11.99 | $13.89 | 13,102,000 | — | — |
| 2008-12-22 | $12.28 | $14.22 | 13,785,600 | — | — |
| 2008-12-19 | $12.82 | $14.85 | 24,400,800 | — | — |
| 2008-12-18 | $13.17 | $15.26 | 24,660,800 | — | — |
| 2008-12-17 | $12.66 | $14.67 | 15,446,800 | — | — |
| 2008-12-16 | $12.41 | $14.38 | 24,551,200 | — | — |
| 2008-12-15 | $12.05 | $13.96 | 13,592,800 | — | — |
| 2008-12-12 | $12.34 | $14.30 | 14,694,400 | — | — |
| 2008-12-11 | $12.18 | $14.11 | 16,479,600 | — | — |
| 2008-12-10 | $12.63 | $14.63 | 25,456,400 | — | — |
| 2008-12-09 | $13.24 | $15.33 | 19,459,600 | — | — |
| 2008-12-08 | $14.04 | $16.27 | 32,329,200 | — | — |
| 2008-12-05 | $13.34 | $15.45 | 13,825,200 | — | — |
| 2008-12-04 | $12.99 | $15.05 | 21,545,200 | — | — |
| 2008-12-03 | $13.00 | $14.99 | 17,430,800 | — | — |
| 2008-12-02 | $12.50 | $14.41 | 16,110,000 | — | — |
| 2008-12-01 | $12.01 | $13.84 | 14,166,000 | — | — |
| 2008-11-28 | $13.31 | $15.35 | 7,490,400 | — | — |
| 2008-11-26 | $13.31 | $15.35 | 15,838,400 | — | — |
| 2008-11-25 | $12.32 | $14.21 | 23,982,800 | — | — |
| 2008-11-24 | $12.58 | $14.50 | 18,595,200 | — | — |
| 2008-11-21 | $11.97 | $13.80 | 25,641,600 | — | — |
| 2008-11-20 | $10.90 | $12.57 | 27,161,600 | — | — |
| 2008-11-19 | $10.96 | $12.64 | 16,256,800 | — | — |
| 2008-11-18 | $11.66 | $13.44 | 19,340,000 | — | — |
| 2008-11-17 | $11.58 | $13.35 | 17,845,200 | — | — |
| 2008-11-14 | $11.63 | $13.41 | 17,134,400 | — | — |
| 2008-11-13 | $12.22 | $14.08 | 24,962,400 | — | — |
| 2008-11-12 | $11.09 | $12.79 | 19,592,000 | — | — |
| 2008-11-11 | $11.42 | $13.16 | 29,281,600 | — | — |
| 2008-11-10 | $11.99 | $13.83 | 21,672,400 | — | — |
| 2008-11-07 | $12.35 | $14.24 | 24,364,000 | — | — |
| 2008-11-06 | $12.66 | $14.60 | 28,529,600 | — | — |
| 2008-11-05 | $13.20 | $15.21 | 16,672,800 | — | — |
| 2008-11-04 | $14.06 | $16.20 | 12,760,800 | — | — |
| 2008-11-03 | $13.96 | $16.09 | 12,396,400 | — | — |
| 2008-10-31 | $14.41 | $16.61 | 21,066,000 | — | — |
| 2008-10-30 | $13.95 | $16.09 | 24,024,000 | — | — |
| 2008-10-29 | $13.12 | $15.13 | 17,874,000 | — | — |
| 2008-10-28 | $13.11 | $15.11 | 25,963,200 | — | — |
| 2008-10-27 | $11.64 | $13.42 | 15,547,200 | — | — |
| 2008-10-24 | $11.95 | $13.77 | 30,127,200 | — | — |
| 2008-10-23 | $12.68 | $14.62 | 29,143,600 | — | — |
| 2008-10-22 | $13.13 | $15.13 | 26,076,400 | — | — |
| 2008-10-21 | $14.28 | $16.46 | 17,496,800 | — | — |
| 2008-10-20 | $14.94 | $17.22 | 21,467,200 | — | — |
| 2008-10-17 | $14.37 | $16.57 | 24,772,800 | — | — |
| 2008-10-16 | $13.99 | $16.13 | 33,808,000 | — | — |
| 2008-10-15 | $12.59 | $14.52 | 28,835,600 | — | — |
| 2008-10-14 | $14.28 | $16.46 | 32,041,200 | — | — |
| 2008-10-13 | $13.96 | $16.10 | 26,116,000 | — | — |
| 2008-10-10 | $13.63 | $15.72 | 38,996,000 | — | — |
| 2008-10-09 | $13.27 | $15.30 | 24,248,400 | — | — |
| 2008-10-08 | $13.93 | $16.05 | 36,857,600 | — | — |
| 2008-10-07 | $14.50 | $16.71 | 18,095,200 | — | — |
| 2008-10-06 | $15.29 | $17.62 | 34,281,200 | — | — |
| 2008-10-03 | $15.81 | $18.23 | 16,807,600 | — | — |
| 2008-10-02 | $15.94 | $18.37 | 21,488,800 | — | — |
| 2008-10-01 | $16.54 | $19.07 | 14,877,200 | — | — |
| 2008-09-30 | $16.73 | $19.28 | 21,366,000 | — | — |
| 2008-09-29 | $16.26 | $18.75 | 31,568,400 | — | — |
| 2008-09-26 | $16.95 | $19.54 | 30,228,000 | — | — |
| 2008-09-25 | $16.25 | $18.74 | 46,048,800 | — | — |
| 2008-09-24 | $14.82 | $17.08 | 18,742,000 | — | — |
| 2008-09-23 | $15.21 | $17.53 | 17,416,800 | — | — |
| 2008-09-22 | $15.79 | $18.20 | 16,620,800 | — | — |
| 2008-09-19 | $15.93 | $18.36 | 28,968,400 | — | — |
| 2008-09-18 | $16.16 | $18.63 | 50,457,200 | — | — |
| 2008-09-17 | $14.89 | $17.17 | 19,561,200 | — | — |
| 2008-09-16 | $15.30 | $17.64 | 14,528,800 | — | — |
| 2008-09-15 | $15.13 | $17.44 | 14,310,400 | — | — |
| 2008-09-12 | $15.48 | $17.85 | 13,172,400 | — | — |
| 2008-09-11 | $15.24 | $17.57 | 13,285,600 | — | — |
| 2008-09-10 | $14.97 | $17.26 | 14,780,400 | — | — |
| 2008-09-09 | $15.07 | $17.37 | 14,018,800 | — | — |
| 2008-09-08 | $15.08 | $17.39 | 12,672,400 | — | — |
| 2008-09-05 | $14.71 | $16.95 | 13,754,400 | — | — |
| 2008-09-04 | $14.94 | $17.22 | 11,733,600 | — | — |
| 2008-09-03 | $15.48 | $17.78 | 12,368,400 | — | — |
| 2008-09-02 | $15.30 | $17.57 | 13,534,400 | — | — |
| 2008-08-29 | $15.15 | $17.40 | 6,644,400 | — | — |
| 2008-08-28 | $15.31 | $17.58 | 9,265,200 | — | — |
| 2008-08-27 | $14.92 | $17.14 | 9,242,800 | — | — |
| 2008-08-26 | $14.73 | $16.92 | 11,962,400 | — | — |
| 2008-08-25 | $14.93 | $17.15 | 10,201,600 | — | — |
| 2008-08-22 | $15.28 | $17.55 | 9,777,200 | — | — |
| 2008-08-21 | $15.15 | $17.40 | 10,855,200 | — | — |
| 2008-08-20 | $15.17 | $17.42 | 12,656,000 | — | — |
| 2008-08-19 | $15.26 | $17.53 | 7,378,800 | — | — |
| 2008-08-18 | $15.41 | $17.70 | 6,478,400 | — | — |
| 2008-08-15 | $15.57 | $17.89 | 11,118,800 | — | — |
| 2008-08-14 | $15.50 | $17.80 | 10,138,000 | — | — |
| 2008-08-13 | $15.49 | $17.80 | 8,266,400 | — | — |
| 2008-08-12 | $15.53 | $17.83 | 12,808,000 | — | — |
| 2008-08-11 | $15.82 | $18.17 | 13,809,200 | — | — |
| 2008-08-08 | $15.74 | $18.08 | 11,874,800 | — | — |
| 2008-08-07 | $15.21 | $17.47 | 17,508,400 | — | — |
| 2008-08-06 | $15.55 | $17.86 | 18,742,000 | — | — |
| 2008-08-05 | $15.40 | $17.68 | 18,087,600 | — | — |
| 2008-08-04 | $14.95 | $17.17 | 9,850,000 | — | — |
| 2008-08-01 | $14.85 | $17.06 | 12,630,400 | — | — |
| 2008-07-31 | $14.67 | $16.85 | 10,873,600 | — | — |
| 2008-07-30 | $14.92 | $17.14 | 10,321,600 | — | — |
| 2008-07-29 | $14.77 | $16.96 | 9,439,200 | — | — |
| 2008-07-28 | $14.31 | $16.44 | 10,239,200 | — | — |
| 2008-07-25 | $14.54 | $16.70 | 12,376,400 | — | — |
| 2008-07-24 | $14.53 | $16.69 | 13,551,200 | — | — |
| 2008-07-23 | $14.80 | $17.00 | 15,138,400 | — | — |
| 2008-07-22 | $14.67 | $16.85 | 15,262,400 | — | — |
| 2008-07-21 | $14.38 | $16.51 | 11,886,400 | — | — |
| 2008-07-18 | $14.55 | $16.71 | 16,460,000 | — | — |
| 2008-07-17 | $14.64 | $16.82 | 25,974,400 | — | — |
| 2008-07-16 | $14.54 | $16.70 | 24,480,400 | — | — |
| 2008-07-15 | $14.41 | $16.55 | 22,334,400 | — | — |
| 2008-07-14 | $13.95 | $16.03 | 16,366,000 | — | — |
| 2008-07-11 | $14.07 | $16.16 | 25,430,400 | — | — |
| 2008-07-10 | $13.92 | $15.99 | 21,954,000 | — | — |
| 2008-07-09 | $14.24 | $16.35 | 25,130,400 | — | — |
| 2008-07-08 | $14.58 | $16.75 | 19,264,000 | — | — |
| 2008-07-07 | $14.12 | $16.21 | 33,076,400 | — | — |
| 2008-07-03 | $14.63 | $16.80 | 9,906,400 | — | — |
| 2008-07-02 | $14.52 | $16.68 | 19,503,200 | — | — |
| 2008-07-01 | $14.75 | $16.94 | 29,830,400 | — | — |
| 2008-06-30 | $14.90 | $17.12 | 19,787,200 | — | — |
| 2008-06-27 | $15.09 | $17.33 | 30,551,600 | — | — |
| 2008-06-26 | $14.88 | $17.09 | 74,110,000 | — | — |
| 2008-06-25 | $16.49 | $18.94 | 19,211,600 | — | — |
| 2008-06-24 | $16.49 | $18.94 | 14,776,800 | — | — |
| 2008-06-23 | $16.73 | $19.21 | 12,956,400 | — | — |
| 2008-06-20 | $16.68 | $19.16 | 16,980,000 | — | — |
| 2008-06-19 | $16.96 | $19.48 | 11,810,000 | — | — |
| 2008-06-18 | $16.97 | $19.49 | 12,700,000 | — | — |
| 2008-06-17 | $17.00 | $19.53 | 13,029,600 | — | — |
| 2008-06-16 | $17.09 | $19.64 | 12,796,000 | — | — |
| 2008-06-13 | $17.25 | $19.81 | 13,591,600 | — | — |
| 2008-06-12 | $16.70 | $19.18 | 12,115,600 | — | — |
| 2008-06-11 | $16.86 | $19.37 | 18,232,800 | — | — |
| 2008-06-10 | $17.12 | $19.66 | 15,384,800 | — | — |
| 2008-06-09 | $17.15 | $19.69 | 13,671,200 | — | — |
| 2008-06-06 | $16.98 | $19.51 | 12,819,600 | — | — |
| 2008-06-05 | $17.52 | $20.12 | 19,548,400 | — | — |
| 2008-06-04 | $16.99 | $19.44 | 14,140,000 | — | — |
| 2008-06-03 | $16.74 | $19.17 | 11,148,400 | — | — |
| 2008-06-02 | $16.79 | $19.21 | 11,579,600 | — | — |
| 2008-05-30 | $17.09 | $19.57 | 10,415,600 | — | — |
| 2008-05-29 | $17.10 | $19.57 | 11,737,200 | — | — |
| 2008-05-28 | $16.84 | $19.28 | 12,643,200 | — | — |
| 2008-05-27 | $16.50 | $18.89 | 10,364,000 | — | — |
| 2008-05-23 | $16.19 | $18.54 | 8,026,800 | — | — |
| 2008-05-22 | $16.25 | $18.61 | 10,782,800 | — | — |
| 2008-05-21 | $16.28 | $18.64 | 11,214,400 | — | — |
| 2008-05-20 | $16.76 | $19.19 | 14,901,200 | — | — |
| 2008-05-19 | $16.95 | $19.40 | 9,700,800 | — | — |
| 2008-05-16 | $16.88 | $19.33 | 8,302,800 | — | — |
| 2008-05-15 | $17.00 | $19.47 | 11,500,400 | — | — |
| 2008-05-14 | $16.86 | $19.30 | 15,339,200 | — | — |
| 2008-05-13 | $16.42 | $18.79 | 15,700,800 | — | — |
| 2008-05-12 | $16.33 | $18.70 | 33,614,800 | — | — |
| 2008-05-09 | $16.22 | $18.57 | 9,467,200 | — | — |
| 2008-05-08 | $16.20 | $18.55 | 18,050,800 | — | — |
| 2008-05-07 | $16.69 | $19.10 | 10,034,800 | — | — |
| 2008-05-06 | $16.90 | $19.34 | 7,838,800 | — | — |
| 2008-05-05 | $16.75 | $19.17 | 8,763,600 | — | — |
| 2008-05-02 | $16.92 | $19.36 | 11,914,000 | — | — |
| 2008-05-01 | $16.95 | $19.41 | 12,510,400 | — | — |
| 2008-04-30 | $16.70 | $19.12 | 16,749,600 | — | — |
| 2008-04-29 | $17.06 | $19.53 | 10,004,400 | — | — |
| 2008-04-28 | $16.96 | $19.41 | 11,620,800 | — | — |
| 2008-04-25 | $17.18 | $19.67 | 12,367,200 | — | — |
| 2008-04-24 | $17.01 | $19.48 | 14,331,600 | — | — |
| 2008-04-23 | $16.90 | $19.34 | 14,086,000 | — | — |
| 2008-04-22 | $17.01 | $19.47 | 11,544,400 | — | — |
| 2008-04-21 | $17.16 | $19.64 | 14,613,600 | — | — |
| 2008-04-18 | $16.97 | $19.43 | 16,032,800 | — | — |
| 2008-04-17 | $16.89 | $19.33 | 13,870,400 | — | — |
| 2008-04-16 | $16.52 | $18.91 | 11,082,000 | — | — |
| 2008-04-15 | $16.46 | $18.84 | 9,449,600 | — | — |
| 2008-04-14 | $16.51 | $18.91 | 8,822,000 | — | — |
| 2008-04-11 | $16.67 | $19.09 | 13,063,600 | — | — |
| 2008-04-10 | $16.84 | $19.28 | 17,466,000 | — | — |
| 2008-04-09 | $16.61 | $19.01 | 12,546,400 | — | — |
| 2008-04-08 | $16.63 | $19.04 | 13,129,200 | — | — |
| 2008-04-07 | $16.71 | $19.13 | 13,005,600 | — | — |
| 2008-04-04 | $17.13 | $19.61 | 12,564,800 | — | — |
| 2008-04-03 | $17.23 | $19.72 | 12,903,600 | — | — |
| 2008-04-02 | $16.99 | $19.45 | 15,547,600 | — | — |
| 2008-04-01 | $17.39 | $19.91 | 18,046,800 | — | — |
| 2008-03-31 | $17.00 | $19.46 | 23,122,800 | — | — |
| 2008-03-28 | $16.47 | $18.85 | 21,333,200 | — | — |
| 2008-03-27 | $16.50 | $18.88 | 15,341,200 | — | — |
| 2008-03-26 | $16.57 | $18.97 | 20,653,600 | — | — |
| 2008-03-25 | $17.09 | $19.57 | 20,459,600 | — | — |
| 2008-03-24 | $17.27 | $19.77 | 29,827,600 | — | — |
| 2008-03-20 | $16.82 | $19.25 | 43,300,400 | — | — |
| 2008-03-19 | $15.46 | $17.70 | 20,753,600 | — | — |
| 2008-03-18 | $15.42 | $17.65 | 13,800,800 | — | — |
| 2008-03-17 | $14.82 | $16.96 | 18,276,800 | — | — |
| 2008-03-14 | $14.99 | $17.16 | 18,881,600 | — | — |
| 2008-03-13 | $15.26 | $17.47 | 19,245,600 | — | — |
| 2008-03-12 | $14.94 | $17.10 | 18,241,200 | — | — |
| 2008-03-11 | $14.48 | $16.58 | 14,697,200 | — | — |
| 2008-03-10 | $14.24 | $16.30 | 16,182,400 | — | — |
| 2008-03-07 | $14.56 | $16.67 | 17,196,800 | — | — |
| 2008-03-06 | $14.90 | $17.05 | 18,622,000 | — | — |
| 2008-03-05 | $15.20 | $17.34 | 11,769,200 | — | — |
| 2008-03-04 | $15.11 | $17.23 | 16,664,000 | — | — |
| 2008-03-03 | $15.02 | $17.13 | 10,357,200 | — | — |
| 2008-02-29 | $15.05 | $17.16 | 11,806,800 | — | — |
| 2008-02-28 | $15.51 | $17.69 | 8,518,000 | — | — |
| 2008-02-27 | $15.60 | $17.79 | 9,118,800 | — | — |
| 2008-02-26 | $15.65 | $17.85 | 10,002,800 | — | — |
| 2008-02-25 | $15.40 | $17.56 | 9,977,600 | — | — |
| 2008-02-22 | $15.15 | $17.27 | 13,349,200 | — | — |
| 2008-02-21 | $15.08 | $17.20 | 13,146,400 | — | — |
| 2008-02-20 | $15.30 | $17.45 | 9,100,800 | — | — |
| 2008-02-19 | $15.28 | $17.43 | 9,342,800 | — | — |
| 2008-02-15 | $15.57 | $17.76 | 10,672,400 | — | — |
| 2008-02-14 | $15.58 | $17.76 | 12,611,600 | — | — |
| 2008-02-13 | $15.64 | $17.83 | 13,797,600 | — | — |
| 2008-02-12 | $15.34 | $17.50 | 12,473,600 | — | — |
| 2008-02-11 | $15.17 | $17.29 | 10,993,600 | — | — |
| 2008-02-08 | $15.16 | $17.29 | 11,468,000 | — | — |
| 2008-02-07 | $15.19 | $17.32 | 15,486,400 | — | — |
| 2008-02-06 | $15.01 | $17.12 | 15,425,200 | — | — |
| 2008-02-05 | $14.95 | $17.05 | 14,421,600 | — | — |
| 2008-02-04 | $15.19 | $17.32 | 12,340,000 | — | — |
| 2008-02-01 | $15.63 | $17.82 | 16,319,600 | — | — |
| 2008-01-31 | $15.33 | $17.49 | 29,711,600 | — | — |
| 2008-01-30 | $14.85 | $16.94 | 22,191,200 | — | — |
| 2008-01-29 | $14.34 | $16.35 | 14,388,800 | — | — |
| 2008-01-28 | $14.32 | $16.33 | 10,897,600 | — | — |
| 2008-01-25 | $14.00 | $15.97 | 18,719,200 | — | — |
| 2008-01-24 | $14.35 | $16.37 | 21,211,200 | — | — |
| 2008-01-23 | $14.38 | $16.40 | 31,090,000 | — | — |
| 2008-01-22 | $14.32 | $16.33 | 22,090,800 | — | — |
| 2008-01-18 | $14.13 | $16.11 | 17,035,600 | — | — |
| 2008-01-17 | $14.00 | $15.96 | 17,617,600 | — | — |
| 2008-01-16 | $14.42 | $16.44 | 23,447,600 | — | — |
| 2008-01-15 | $14.27 | $16.27 | 28,277,600 | — | — |
| 2008-01-14 | $15.18 | $17.31 | 14,272,400 | — | — |
| 2008-01-11 | $15.18 | $17.31 | 22,223,200 | — | — |
| 2008-01-10 | $15.64 | $17.83 | 22,925,600 | — | — |
| 2008-01-09 | $15.49 | $17.67 | 23,320,400 | — | — |
| 2008-01-08 | $15.46 | $17.63 | 16,714,400 | — | — |
| 2008-01-07 | $15.53 | $17.71 | 20,808,400 | — | — |
| 2008-01-04 | $15.44 | $17.60 | 22,335,200 | — | — |
| 2008-01-03 | $15.68 | $17.88 | 10,636,000 | — | — |
| 2008-01-02 | $15.82 | $18.04 | 9,781,600 | — | — |