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
- 1980-10-01 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 | $38.90 | 1,921,409 | — | — |
| 2008-12-30 | $12.46 | $38.02 | 2,545,964 | — | — |
| 2008-12-29 | $12.13 | $37.00 | 1,409,475 | — | — |
| 2008-12-26 | $12.16 | $37.10 | 654,252 | — | — |
| 2008-12-24 | $11.98 | $36.56 | 518,787 | — | — |
| 2008-12-23 | $11.84 | $36.13 | 1,645,682 | — | — |
| 2008-12-22 | $12.09 | $36.89 | 2,389,711 | — | — |
| 2008-12-19 | $12.03 | $36.71 | 4,119,915 | — | — |
| 2008-12-18 | $12.16 | $37.10 | 1,904,276 | — | — |
| 2008-12-17 | $12.50 | $38.14 | 1,838,257 | — | — |
| 2008-12-16 | $12.61 | $38.47 | 2,080,860 | — | — |
| 2008-12-15 | $11.92 | $36.37 | 2,138,427 | — | — |
| 2008-12-12 | $12.01 | $36.64 | 2,424,205 | — | — |
| 2008-12-11 | $12.18 | $37.16 | 2,186,856 | — | — |
| 2008-12-10 | $12.51 | $38.16 | 2,429,688 | — | — |
| 2008-12-09 | $11.81 | $36.05 | 1,972,808 | — | — |
| 2008-12-08 | $12.11 | $36.95 | 2,002,277 | — | — |
| 2008-12-05 | $11.56 | $35.28 | 2,237,113 | — | — |
| 2008-12-04 | $11.15 | $34.02 | 1,781,147 | — | — |
| 2008-12-03 | $12.08 | $36.87 | 2,054,361 | — | — |
| 2008-12-02 | $11.82 | $36.07 | 1,901,078 | — | — |
| 2008-12-01 | $11.32 | $34.56 | 2,472,863 | — | — |
| 2008-11-28 | $12.84 | $39.19 | 859,391 | — | — |
| 2008-11-26 | $12.59 | $38.40 | 1,840,770 | — | — |
| 2008-11-25 | $12.11 | $36.95 | 2,365,268 | — | — |
| 2008-11-24 | $11.98 | $36.55 | 3,035,282 | — | — |
| 2008-11-21 | $11.34 | $34.60 | 2,855,500 | — | — |
| 2008-11-20 | $10.36 | $31.62 | 2,775,546 | — | — |
| 2008-11-19 | $11.76 | $35.89 | 3,177,372 | — | — |
| 2008-11-18 | $11.97 | $36.53 | 2,012,785 | — | — |
| 2008-11-17 | $11.74 | $35.81 | 2,023,293 | — | — |
| 2008-11-14 | $11.77 | $35.91 | 2,479,945 | — | — |
| 2008-11-13 | $12.40 | $37.83 | 2,715,238 | — | — |
| 2008-11-12 | $11.50 | $35.08 | 2,196,222 | — | — |
| 2008-11-11 | $12.34 | $37.64 | 2,073,321 | — | — |
| 2008-11-10 | $12.62 | $38.51 | 2,907,584 | — | — |
| 2008-11-07 | $13.10 | $39.97 | 2,537,512 | — | — |
| 2008-11-06 | $12.70 | $38.76 | 3,064,523 | — | — |
| 2008-11-05 | $13.57 | $41.41 | 4,061,892 | — | — |
| 2008-11-04 | $13.48 | $41.14 | 2,068,067 | — | — |
| 2008-11-03 | $13.65 | $41.65 | 1,864,299 | — | — |
| 2008-10-31 | $13.96 | $42.61 | 2,811,183 | — | — |
| 2008-10-30 | $13.86 | $42.30 | 2,053,676 | — | — |
| 2008-10-29 | $12.74 | $38.89 | 3,306,897 | — | — |
| 2008-10-28 | $12.99 | $39.11 | 3,502,214 | — | — |
| 2008-10-27 | $11.29 | $34.00 | 1,875,721 | — | — |
| 2008-10-24 | $11.95 | $35.98 | 2,531,115 | — | — |
| 2008-10-23 | $12.36 | $37.20 | 4,283,022 | — | — |
| 2008-10-22 | $12.76 | $38.40 | 2,149,620 | — | — |
| 2008-10-21 | $13.24 | $39.85 | 2,737,168 | — | — |
| 2008-10-20 | $13.68 | $41.18 | 2,798,618 | — | — |
| 2008-10-17 | $12.22 | $36.78 | 3,336,823 | — | — |
| 2008-10-16 | $11.88 | $35.78 | 3,820,887 | — | — |
| 2008-10-15 | $11.49 | $34.58 | 3,884,622 | — | — |
| 2008-10-14 | $12.91 | $38.86 | 4,851,609 | — | — |
| 2008-10-13 | $13.19 | $39.71 | 4,608,549 | — | — |
| 2008-10-10 | $10.14 | $30.53 | 4,491,359 | — | — |
| 2008-10-09 | $10.92 | $32.88 | 3,244,533 | — | — |
| 2008-10-08 | $12.22 | $36.79 | 3,869,545 | — | — |
| 2008-10-07 | $12.72 | $38.28 | 3,581,254 | — | — |
| 2008-10-06 | $13.47 | $40.56 | 3,236,995 | — | — |
| 2008-10-03 | $14.63 | $44.03 | 3,593,361 | — | — |
| 2008-10-02 | $14.33 | $43.14 | 2,072,865 | — | — |
| 2008-10-01 | $15.04 | $45.27 | 1,698,680 | — | — |
| 2008-09-30 | $15.06 | $45.33 | 2,401,361 | — | — |
| 2008-09-29 | $14.63 | $44.03 | 1,923,236 | — | — |
| 2008-09-26 | $15.87 | $47.77 | 1,942,654 | — | — |
| 2008-09-25 | $15.98 | $48.10 | 2,432,201 | — | — |
| 2008-09-24 | $15.96 | $48.06 | 1,078,694 | — | — |
| 2008-09-23 | $16.15 | $48.63 | 1,959,787 | — | — |
| 2008-09-22 | $16.25 | $48.93 | 1,618,726 | — | — |
| 2008-09-19 | $16.68 | $50.22 | 3,976,684 | — | — |
| 2008-09-18 | $15.97 | $48.09 | 5,707,117 | — | — |
| 2008-09-17 | $16.23 | $48.85 | 3,403,299 | — | — |
| 2008-09-16 | $16.89 | $50.85 | 3,658,923 | — | — |
| 2008-09-15 | $16.84 | $50.68 | 2,679,601 | — | — |
| 2008-09-12 | $17.94 | $54.02 | 1,668,297 | — | — |
| 2008-09-11 | $17.58 | $52.91 | 2,555,558 | — | — |
| 2008-09-10 | $18.05 | $54.33 | 2,212,670 | — | — |
| 2008-09-09 | $17.46 | $52.55 | 2,004,561 | — | — |
| 2008-09-08 | $18.39 | $55.35 | 1,537,401 | — | — |
| 2008-09-05 | $18.47 | $55.61 | 2,265,439 | — | — |
| 2008-09-04 | $18.71 | $56.31 | 1,700,736 | — | — |
| 2008-09-03 | $18.92 | $56.97 | 2,293,309 | — | — |
| 2008-09-02 | $18.87 | $56.80 | 1,680,176 | — | — |
| 2008-08-29 | $19.13 | $57.60 | 1,658,931 | — | — |
| 2008-08-28 | $19.14 | $57.63 | 1,938,999 | — | — |
| 2008-08-27 | $19.10 | $57.50 | 2,733,970 | — | — |
| 2008-08-26 | $19.07 | $57.40 | 1,442,370 | — | — |
| 2008-08-25 | $18.96 | $57.07 | 1,308,733 | — | — |
| 2008-08-22 | $19.22 | $57.86 | 1,147,683 | — | — |
| 2008-08-21 | $19.17 | $57.72 | 1,230,149 | — | — |
| 2008-08-20 | $19.06 | $57.39 | 1,852,420 | — | — |
| 2008-08-19 | $18.89 | $56.86 | 1,792,569 | — | — |
| 2008-08-18 | $18.57 | $55.90 | 2,120,152 | — | — |
| 2008-08-15 | $18.45 | $55.55 | 1,669,668 | — | — |
| 2008-08-14 | $18.84 | $56.70 | 2,059,615 | — | — |
| 2008-08-13 | $19.24 | $57.92 | 1,449,452 | — | — |
| 2008-08-12 | $18.81 | $56.61 | 2,462,126 | — | — |
| 2008-08-11 | $18.90 | $56.90 | 2,339,454 | — | — |
| 2008-08-08 | $19.11 | $57.52 | 2,371,893 | — | — |
| 2008-08-07 | $19.26 | $57.98 | 3,567,091 | — | — |
| 2008-08-06 | $20.34 | $61.24 | 1,774,979 | — | — |
| 2008-08-05 | $19.83 | $59.71 | 1,727,006 | — | — |
| 2008-08-04 | $19.52 | $58.77 | 1,168,927 | — | — |
| 2008-08-01 | $19.69 | $59.29 | 1,254,364 | — | — |
| 2008-07-31 | $19.91 | $59.93 | 1,570,525 | — | — |
| 2008-07-30 | $20.11 | $60.55 | 1,440,543 | — | — |
| 2008-07-29 | $19.59 | $58.98 | 1,440,543 | — | — |
| 2008-07-28 | $19.77 | $59.00 | 856,650 | — | — |
| 2008-07-25 | $19.66 | $58.67 | 1,729,062 | — | — |
| 2008-07-24 | $19.79 | $59.05 | 1,323,124 | — | — |
| 2008-07-23 | $19.90 | $59.36 | 1,409,475 | — | — |
| 2008-07-22 | $20.02 | $59.74 | 1,655,733 | — | — |
| 2008-07-21 | $20.33 | $60.67 | 1,658,703 | — | — |
| 2008-07-18 | $19.99 | $59.65 | 1,618,726 | — | — |
| 2008-07-17 | $19.82 | $59.14 | 1,590,399 | — | — |
| 2008-07-16 | $20.05 | $59.83 | 1,563,215 | — | — |
| 2008-07-15 | $20.15 | $60.12 | 1,573,495 | — | — |
| 2008-07-14 | $20.64 | $61.57 | 1,225,352 | — | — |
| 2008-07-11 | $20.83 | $62.16 | 1,716,727 | — | — |
| 2008-07-10 | $20.63 | $61.54 | 1,854,247 | — | — |
| 2008-07-09 | $20.31 | $60.60 | 1,421,354 | — | — |
| 2008-07-08 | $20.19 | $60.24 | 1,750,079 | — | — |
| 2008-07-07 | $20.53 | $61.27 | 2,418,266 | — | — |
| 2008-07-03 | $20.85 | $62.21 | 1,250,252 | — | — |
| 2008-07-02 | $21.71 | $64.77 | 1,862,928 | — | — |
| 2008-07-01 | $21.58 | $64.38 | 1,638,372 | — | — |
| 2008-06-30 | $21.38 | $63.78 | 1,325,409 | — | — |
| 2008-06-27 | $20.89 | $62.34 | 1,522,324 | — | — |
| 2008-06-26 | $21.06 | $62.82 | 1,121,869 | — | — |
| 2008-06-25 | $21.40 | $63.84 | 1,131,920 | — | — |
| 2008-06-24 | $21.28 | $63.50 | 1,136,032 | — | — |
| 2008-06-23 | $21.53 | $64.25 | 965,844 | — | — |
| 2008-06-20 | $21.24 | $63.36 | 1,772,009 | — | — |
| 2008-06-19 | $21.33 | $63.65 | 1,114,102 | — | — |
| 2008-06-18 | $21.70 | $64.76 | 1,660,759 | — | — |
| 2008-06-17 | $21.77 | $64.97 | 1,211,189 | — | — |
| 2008-06-16 | $21.50 | $64.14 | 1,634,260 | — | — |
| 2008-06-13 | $21.46 | $64.03 | 1,748,480 | — | — |
| 2008-06-12 | $21.64 | $64.56 | 1,157,505 | — | — |
| 2008-06-11 | $21.87 | $65.24 | 1,436,659 | — | — |
| 2008-06-10 | $21.83 | $65.12 | 1,398,967 | — | — |
| 2008-06-09 | $21.97 | $65.55 | 1,811,072 | — | — |
| 2008-06-06 | $21.82 | $65.11 | 1,504,963 | — | — |
| 2008-06-05 | $21.94 | $65.45 | 1,910,672 | — | — |
| 2008-06-04 | $21.67 | $64.65 | 1,215,529 | — | — |
| 2008-06-03 | $21.85 | $65.20 | 1,894,681 | — | — |
| 2008-06-02 | $21.94 | $65.46 | 1,352,365 | — | — |
| 2008-05-30 | $21.91 | $65.38 | 5,255,262 | — | — |
| 2008-05-29 | $22.10 | $65.95 | 1,562,301 | — | — |
| 2008-05-28 | $22.00 | $65.63 | 1,791,426 | — | — |
| 2008-05-27 | $22.03 | $65.74 | 1,493,541 | — | — |
| 2008-05-23 | $21.74 | $64.86 | 978,409 | — | — |
| 2008-05-22 | $21.99 | $65.61 | 1,167,557 | — | — |
| 2008-05-21 | $22.01 | $65.67 | 1,340,714 | — | — |
| 2008-05-20 | $22.16 | $66.13 | 1,590,628 | — | — |
| 2008-05-19 | $21.99 | $65.61 | 1,787,543 | — | — |
| 2008-05-16 | $22.09 | $65.92 | 1,321,297 | — | — |
| 2008-05-15 | $21.77 | $64.95 | 1,725,864 | — | — |
| 2008-05-14 | $21.84 | $65.18 | 1,201,823 | — | — |
| 2008-05-13 | $21.79 | $65.01 | 1,409,246 | — | — |
| 2008-05-12 | $21.59 | $64.43 | 1,844,881 | — | — |
| 2008-05-09 | $21.38 | $63.79 | 1,109,533 | — | — |
| 2008-05-08 | $21.48 | $64.08 | 1,821,809 | — | — |
| 2008-05-07 | $21.59 | $64.41 | 1,805,818 | — | — |
| 2008-05-06 | $21.42 | $63.92 | 1,055,164 | — | — |
| 2008-05-05 | $21.41 | $63.90 | 1,979,661 | — | — |
| 2008-05-02 | $20.90 | $62.37 | 1,411,759 | — | — |
| 2008-05-01 | $20.81 | $62.08 | 2,133,858 | — | — |
| 2008-04-30 | $21.06 | $62.85 | 1,390,286 | — | — |
| 2008-04-29 | $21.07 | $62.88 | 1,453,564 | — | — |
| 2008-04-28 | $21.32 | $63.61 | 1,070,470 | — | — |
| 2008-04-25 | $21.48 | $63.58 | 712,047 | — | — |
| 2008-04-24 | $21.44 | $63.48 | 1,107,706 | — | — |
| 2008-04-23 | $21.62 | $64.01 | 966,301 | — | — |
| 2008-04-22 | $21.27 | $62.97 | 1,057,220 | — | — |
| 2008-04-21 | $21.31 | $63.09 | 823,069 | — | — |
| 2008-04-18 | $21.44 | $63.47 | 1,000,339 | — | — |
| 2008-04-17 | $21.38 | $63.28 | 1,277,208 | — | — |
| 2008-04-16 | $21.45 | $63.50 | 1,780,004 | — | — |
| 2008-04-15 | $20.88 | $61.81 | 1,085,090 | — | — |
| 2008-04-14 | $20.59 | $60.95 | 1,262,359 | — | — |
| 2008-04-11 | $20.15 | $59.64 | 1,311,017 | — | — |
| 2008-04-10 | $20.45 | $60.55 | 1,206,163 | — | — |
| 2008-04-09 | $20.85 | $61.73 | 1,622,152 | — | — |
| 2008-04-08 | $20.52 | $60.74 | 879,037 | — | — |
| 2008-04-07 | $20.26 | $59.98 | 687,604 | — | — |
| 2008-04-04 | $20.14 | $59.63 | 2,070,123 | — | — |
| 2008-04-03 | $20.12 | $59.56 | 1,253,450 | — | — |
| 2008-04-02 | $20.05 | $59.37 | 1,173,039 | — | — |
| 2008-04-01 | $19.97 | $59.12 | 1,616,441 | — | — |
| 2008-03-31 | $19.54 | $57.84 | 2,713,639 | — | — |
| 2008-03-28 | $19.26 | $57.01 | 2,473,777 | — | — |
| 2008-03-27 | $19.66 | $58.19 | 1,073,211 | — | — |
| 2008-03-26 | $19.78 | $58.55 | 1,207,534 | — | — |
| 2008-03-25 | $19.72 | $58.39 | 1,379,778 | — | — |
| 2008-03-24 | $19.59 | $58.00 | 1,437,573 | — | — |
| 2008-03-20 | $19.43 | $57.53 | 3,463,379 | — | — |
| 2008-03-19 | $19.72 | $58.37 | 1,471,382 | — | — |
| 2008-03-18 | $20.45 | $60.55 | 1,512,501 | — | — |
| 2008-03-17 | $19.97 | $59.12 | 2,107,359 | — | — |
| 2008-03-14 | $20.61 | $61.03 | 1,679,719 | — | — |
| 2008-03-13 | $21.13 | $62.57 | 2,148,707 | — | — |
| 2008-03-12 | $20.89 | $61.86 | 2,902,787 | — | — |
| 2008-03-11 | $20.39 | $60.36 | 1,932,374 | — | — |
| 2008-03-10 | $20.20 | $59.80 | 1,240,429 | — | — |
| 2008-03-07 | $20.69 | $61.25 | 1,203,193 | — | — |
| 2008-03-06 | $20.74 | $61.39 | 1,378,864 | — | — |
| 2008-03-05 | $20.98 | $62.10 | 1,526,436 | — | — |
| 2008-03-04 | $20.71 | $61.30 | 2,838,139 | — | — |
| 2008-03-03 | $20.71 | $61.33 | 2,156,474 | — | — |
| 2008-02-29 | $20.39 | $60.36 | 2,455,273 | — | — |
| 2008-02-28 | $21.12 | $62.53 | 1,483,946 | — | — |
| 2008-02-27 | $21.03 | $62.27 | 1,811,986 | — | — |
| 2008-02-26 | $21.27 | $62.97 | 1,952,705 | — | — |
| 2008-02-25 | $21.40 | $63.35 | 1,193,371 | — | — |
| 2008-02-22 | $20.86 | $61.75 | 1,451,279 | — | — |
| 2008-02-21 | $20.66 | $61.16 | 1,110,675 | — | — |
| 2008-02-20 | $21.08 | $62.42 | 796,113 | — | — |
| 2008-02-19 | $20.82 | $61.65 | 856,650 | — | — |
| 2008-02-15 | $20.57 | $60.90 | 706,108 | — | — |
| 2008-02-14 | $20.60 | $60.98 | 855,965 | — | — |
| 2008-02-13 | $20.71 | $61.30 | 1,090,573 | — | — |
| 2008-02-12 | $20.51 | $60.73 | 1,184,918 | — | — |
| 2008-02-11 | $20.71 | $61.30 | 1,554,306 | — | — |
| 2008-02-08 | $20.54 | $60.82 | 932,949 | — | — |
| 2008-02-07 | $20.40 | $60.39 | 1,695,253 | — | — |
| 2008-02-06 | $20.26 | $59.99 | 1,273,096 | — | — |
| 2008-02-05 | $20.67 | $61.18 | 1,544,026 | — | — |
| 2008-02-04 | $21.38 | $63.31 | 1,359,218 | — | — |
| 2008-02-01 | $20.92 | $61.94 | 1,411,988 | — | — |
| 2008-01-31 | $20.57 | $60.91 | 2,388,340 | — | — |
| 2008-01-30 | $19.92 | $58.98 | 1,071,612 | — | — |
| 2008-01-29 | $19.94 | $59.02 | 1,076,409 | — | — |
| 2008-01-28 | $19.87 | $58.33 | 1,468,184 | — | — |
| 2008-01-25 | $19.79 | $58.10 | 1,462,701 | — | — |
| 2008-01-24 | $20.07 | $58.91 | 1,673,323 | — | — |
| 2008-01-23 | $20.09 | $58.99 | 2,977,487 | — | — |
| 2008-01-22 | $20.23 | $59.39 | 1,872,294 | — | — |
| 2008-01-18 | $20.62 | $60.53 | 1,891,026 | — | — |
| 2008-01-17 | $20.83 | $61.16 | 1,772,694 | — | — |
| 2008-01-16 | $21.41 | $62.84 | 2,033,801 | — | — |
| 2008-01-15 | $21.41 | $62.84 | 1,549,052 | — | — |
| 2008-01-14 | $21.54 | $63.24 | 1,359,218 | — | — |
| 2008-01-11 | $21.06 | $61.83 | 2,290,796 | — | — |
| 2008-01-10 | $21.45 | $62.97 | 2,516,495 | — | — |
| 2008-01-09 | $21.16 | $62.11 | 4,977,936 | — | — |
| 2008-01-08 | $19.23 | $56.46 | 2,146,651 | — | — |
| 2008-01-07 | $19.30 | $56.65 | 1,257,791 | — | — |
| 2008-01-04 | $19.41 | $56.97 | 1,088,973 | — | — |
| 2008-01-03 | $19.69 | $57.81 | 1,737,972 | — | — |
| 2008-01-02 | $19.58 | $57.47 | 2,403,189 | — | — |