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 | $11.92 | $22.12 | 1,734,100 | — | — |
| 2008-12-30 | $11.43 | $21.22 | 1,628,700 | — | — |
| 2008-12-29 | $11.06 | $20.53 | 733,400 | — | — |
| 2008-12-26 | $11.05 | $20.51 | 456,100 | — | — |
| 2008-12-24 | $10.85 | $20.14 | 504,100 | — | — |
| 2008-12-23 | $10.75 | $19.95 | 1,586,100 | — | — |
| 2008-12-22 | $10.38 | $19.27 | 2,036,000 | — | — |
| 2008-12-19 | $10.71 | $19.88 | 3,804,200 | — | — |
| 2008-12-18 | $10.81 | $20.06 | 1,909,600 | — | — |
| 2008-12-17 | $10.77 | $19.99 | 1,875,200 | — | — |
| 2008-12-16 | $10.83 | $20.10 | 2,797,000 | — | — |
| 2008-12-15 | $9.43 | $17.50 | 1,559,400 | — | — |
| 2008-12-12 | $9.91 | $18.39 | 1,676,500 | — | — |
| 2008-12-11 | $9.09 | $16.87 | 1,406,400 | — | — |
| 2008-12-10 | $9.78 | $18.15 | 1,311,600 | — | — |
| 2008-12-09 | $9.41 | $17.47 | 1,689,800 | — | — |
| 2008-12-08 | $9.93 | $18.43 | 1,623,600 | — | — |
| 2008-12-05 | $9.77 | $18.13 | 2,033,700 | — | — |
| 2008-12-04 | $9.44 | $17.52 | 1,921,200 | — | — |
| 2008-12-03 | $9.60 | $17.82 | 1,769,400 | — | — |
| 2008-12-02 | $9.11 | $16.59 | 2,108,500 | — | — |
| 2008-12-01 | $8.39 | $15.28 | 2,254,600 | — | — |
| 2008-11-28 | $10.26 | $18.69 | 731,800 | — | — |
| 2008-11-26 | $9.68 | $17.63 | 1,764,500 | — | — |
| 2008-11-25 | $8.95 | $16.30 | 2,210,500 | — | — |
| 2008-11-24 | $8.63 | $15.72 | 2,750,500 | — | — |
| 2008-11-21 | $7.94 | $14.46 | 3,066,700 | — | — |
| 2008-11-20 | $7.39 | $13.46 | 2,810,300 | — | — |
| 2008-11-19 | $8.02 | $14.61 | 2,703,200 | — | — |
| 2008-11-18 | $9.19 | $16.74 | 2,308,600 | — | — |
| 2008-11-17 | $9.76 | $17.78 | 2,018,900 | — | — |
| 2008-11-14 | $9.65 | $17.58 | 2,182,100 | — | — |
| 2008-11-13 | $9.82 | $17.89 | 3,446,700 | — | — |
| 2008-11-12 | $8.62 | $15.70 | 2,789,600 | — | — |
| 2008-11-11 | $8.72 | $15.88 | 2,336,400 | — | — |
| 2008-11-10 | $8.48 | $15.45 | 1,276,400 | — | — |
| 2008-11-07 | $8.93 | $16.27 | 1,160,100 | — | — |
| 2008-11-06 | $8.27 | $15.06 | 1,338,200 | — | — |
| 2008-11-05 | $8.81 | $16.05 | 1,482,700 | — | — |
| 2008-11-04 | $9.33 | $16.99 | 1,030,200 | — | — |
| 2008-11-03 | $9.22 | $16.79 | 1,019,400 | — | — |
| 2008-10-31 | $9.21 | $16.78 | 2,171,200 | — | — |
| 2008-10-30 | $8.37 | $15.25 | 1,554,100 | — | — |
| 2008-10-29 | $7.94 | $14.46 | 3,091,700 | — | — |
| 2008-10-28 | $7.96 | $14.50 | 2,727,200 | — | — |
| 2008-10-27 | $7.73 | $14.08 | 1,535,000 | — | — |
| 2008-10-24 | $8.09 | $14.74 | 2,365,300 | — | — |
| 2008-10-23 | $7.74 | $14.10 | 1,818,600 | — | — |
| 2008-10-22 | $8.12 | $14.79 | 1,395,000 | — | — |
| 2008-10-21 | $8.72 | $15.88 | 1,265,100 | — | — |
| 2008-10-20 | $9.09 | $16.56 | 1,596,400 | — | — |
| 2008-10-17 | $8.68 | $15.81 | 1,913,000 | — | — |
| 2008-10-16 | $8.40 | $15.30 | 1,948,100 | — | — |
| 2008-10-15 | $9.22 | $16.79 | 1,780,800 | — | — |
| 2008-10-14 | $10.44 | $19.02 | 1,712,100 | — | — |
| 2008-10-13 | $10.16 | $18.51 | 1,736,800 | — | — |
| 2008-10-10 | $8.85 | $16.12 | 3,138,000 | — | — |
| 2008-10-09 | $8.11 | $14.77 | 1,986,100 | — | — |
| 2008-10-08 | $10.00 | $18.21 | 1,144,400 | — | — |
| 2008-10-07 | $10.65 | $19.40 | 955,400 | — | — |
| 2008-10-06 | $10.71 | $19.51 | 1,475,600 | — | — |
| 2008-10-03 | $10.44 | $19.02 | 1,883,200 | — | — |
| 2008-10-02 | $11.02 | $20.07 | 1,412,600 | — | — |
| 2008-10-01 | $12.07 | $21.98 | 1,680,400 | — | — |
| 2008-09-30 | $12.75 | $23.22 | 2,098,700 | — | — |
| 2008-09-29 | $10.35 | $18.85 | 1,935,700 | — | — |
| 2008-09-26 | $12.03 | $21.91 | 1,183,300 | — | — |
| 2008-09-25 | $12.14 | $22.11 | 1,283,600 | — | — |
| 2008-09-24 | $11.79 | $21.47 | 1,298,100 | — | — |
| 2008-09-23 | $12.65 | $23.04 | 1,004,400 | — | — |
| 2008-09-22 | $12.32 | $22.44 | 2,250,300 | — | — |
| 2008-09-19 | $16.50 | $30.05 | 4,004,500 | — | — |
| 2008-09-18 | $14.98 | $27.29 | 7,639,800 | — | — |
| 2008-09-17 | $10.88 | $19.82 | 3,052,500 | — | — |
| 2008-09-16 | $11.72 | $21.35 | 3,023,700 | — | — |
| 2008-09-15 | $11.56 | $21.06 | 2,625,900 | — | — |
| 2008-09-12 | $11.93 | $21.73 | 1,677,600 | — | — |
| 2008-09-11 | $11.78 | $21.46 | 1,878,500 | — | — |
| 2008-09-10 | $11.90 | $21.68 | 1,994,800 | — | — |
| 2008-09-09 | $11.72 | $21.35 | 2,822,800 | — | — |
| 2008-09-08 | $12.45 | $22.68 | 4,431,200 | — | — |
| 2008-09-05 | $11.06 | $20.15 | 2,763,500 | — | — |
| 2008-09-04 | $10.98 | $20.00 | 2,728,400 | — | — |
| 2008-09-03 | $11.00 | $20.04 | 2,893,300 | — | — |
| 2008-09-02 | $10.77 | $19.31 | 1,483,500 | — | — |
| 2008-08-29 | $10.93 | $19.59 | 1,387,100 | — | — |
| 2008-08-28 | $10.85 | $19.45 | 2,537,700 | — | — |
| 2008-08-27 | $10.38 | $18.61 | 1,725,400 | — | — |
| 2008-08-26 | $10.19 | $18.27 | 3,065,100 | — | — |
| 2008-08-25 | $10.13 | $18.16 | 1,528,600 | — | — |
| 2008-08-22 | $10.44 | $18.72 | 1,377,500 | — | — |
| 2008-08-21 | $10.19 | $18.27 | 944,000 | — | — |
| 2008-08-20 | $10.20 | $18.29 | 1,393,800 | — | — |
| 2008-08-19 | $10.11 | $18.12 | 1,446,400 | — | — |
| 2008-08-18 | $10.53 | $18.88 | 1,504,700 | — | — |
| 2008-08-15 | $10.84 | $19.43 | 1,222,400 | — | — |
| 2008-08-14 | $10.63 | $19.06 | 2,028,100 | — | — |
| 2008-08-13 | $10.37 | $18.59 | 1,464,000 | — | — |
| 2008-08-12 | $10.59 | $18.98 | 1,965,200 | — | — |
| 2008-08-11 | $10.78 | $19.33 | 2,271,500 | — | — |
| 2008-08-08 | $10.80 | $19.36 | 2,864,900 | — | — |
| 2008-08-07 | $10.48 | $18.79 | 2,113,800 | — | — |
| 2008-08-06 | $10.86 | $19.47 | 1,716,200 | — | — |
| 2008-08-05 | $10.84 | $19.43 | 1,608,600 | — | — |
| 2008-08-04 | $10.31 | $18.48 | 2,031,400 | — | — |
| 2008-08-01 | $10.25 | $18.38 | 1,891,500 | — | — |
| 2008-07-31 | $10.50 | $18.82 | 1,570,700 | — | — |
| 2008-07-30 | $10.37 | $18.59 | 1,981,600 | — | — |
| 2008-07-29 | $10.40 | $18.64 | 2,813,000 | — | — |
| 2008-07-28 | $9.70 | $17.39 | 3,285,900 | — | — |
| 2008-07-25 | $10.39 | $18.63 | 1,898,700 | — | — |
| 2008-07-24 | $10.72 | $19.22 | 3,171,300 | — | — |
| 2008-07-23 | $11.80 | $21.15 | 2,476,900 | — | — |
| 2008-07-22 | $11.57 | $20.74 | 2,288,900 | — | — |
| 2008-07-21 | $11.20 | $20.08 | 2,580,100 | — | — |
| 2008-07-18 | $11.07 | $19.85 | 4,110,700 | — | — |
| 2008-07-17 | $10.64 | $19.07 | 4,770,900 | — | — |
| 2008-07-16 | $9.80 | $17.57 | 4,476,500 | — | — |
| 2008-07-15 | $9.32 | $16.71 | 2,572,900 | — | — |
| 2008-07-14 | $9.60 | $17.21 | 2,337,200 | — | — |
| 2008-07-11 | $9.76 | $17.50 | 3,825,000 | — | — |
| 2008-07-10 | $10.17 | $18.23 | 2,860,800 | — | — |
| 2008-07-09 | $10.64 | $19.07 | 2,298,000 | — | — |
| 2008-07-08 | $10.95 | $19.63 | 2,397,700 | — | — |
| 2008-07-07 | $10.41 | $18.66 | 4,014,400 | — | — |
| 2008-07-03 | $11.12 | $19.93 | 1,751,400 | — | — |
| 2008-07-02 | $11.67 | $20.92 | 2,320,300 | — | — |
| 2008-07-01 | $11.70 | $20.97 | 2,903,400 | — | — |
| 2008-06-30 | $11.84 | $21.23 | 2,239,000 | — | — |
| 2008-06-27 | $12.22 | $21.91 | 1,738,400 | — | — |
| 2008-06-26 | $12.50 | $22.41 | 951,600 | — | — |
| 2008-06-25 | $12.88 | $23.09 | 1,217,900 | — | — |
| 2008-06-24 | $12.90 | $23.13 | 1,044,700 | — | — |
| 2008-06-23 | $12.90 | $23.13 | 1,062,100 | — | — |
| 2008-06-20 | $13.25 | $23.75 | 2,089,200 | — | — |
| 2008-06-19 | $13.46 | $24.13 | 1,573,600 | — | — |
| 2008-06-18 | $13.71 | $24.58 | 1,186,100 | — | — |
| 2008-06-17 | $13.87 | $24.86 | 1,006,100 | — | — |
| 2008-06-16 | $14.19 | $25.44 | 700,400 | — | — |
| 2008-06-13 | $14.06 | $25.21 | 969,100 | — | — |
| 2008-06-12 | $13.82 | $24.78 | 1,443,100 | — | — |
| 2008-06-11 | $13.74 | $24.63 | 1,745,000 | — | — |
| 2008-06-10 | $14.50 | $25.99 | 1,672,700 | — | — |
| 2008-06-09 | $14.49 | $25.98 | 1,138,800 | — | — |
| 2008-06-06 | $14.79 | $26.51 | 2,197,100 | — | — |
| 2008-06-05 | $15.20 | $27.25 | 1,016,600 | — | — |
| 2008-06-04 | $14.89 | $26.69 | 1,014,100 | — | — |
| 2008-06-03 | $14.99 | $26.87 | 978,400 | — | — |
| 2008-06-02 | $14.91 | $26.42 | 991,300 | — | — |
| 2008-05-30 | $15.05 | $26.67 | 1,031,200 | — | — |
| 2008-05-29 | $15.00 | $26.58 | 1,391,300 | — | — |
| 2008-05-28 | $14.64 | $25.95 | 1,528,800 | — | — |
| 2008-05-27 | $15.01 | $26.60 | 1,041,300 | — | — |
| 2008-05-23 | $14.47 | $25.64 | 636,200 | — | — |
| 2008-05-22 | $14.73 | $26.11 | 898,400 | — | — |
| 2008-05-21 | $14.58 | $25.84 | 1,245,600 | — | — |
| 2008-05-20 | $14.86 | $26.34 | 933,400 | — | — |
| 2008-05-19 | $14.98 | $26.55 | 738,600 | — | — |
| 2008-05-16 | $14.88 | $26.37 | 619,800 | — | — |
| 2008-05-15 | $15.05 | $26.67 | 746,800 | — | — |
| 2008-05-14 | $14.87 | $26.35 | 764,900 | — | — |
| 2008-05-13 | $14.58 | $25.84 | 1,122,400 | — | — |
| 2008-05-12 | $14.72 | $26.09 | 619,300 | — | — |
| 2008-05-09 | $14.42 | $25.56 | 715,100 | — | — |
| 2008-05-08 | $14.55 | $25.79 | 794,100 | — | — |
| 2008-05-07 | $14.57 | $25.82 | 926,200 | — | — |
| 2008-05-06 | $15.00 | $26.58 | 1,126,100 | — | — |
| 2008-05-05 | $14.84 | $26.30 | 766,900 | — | — |
| 2008-05-02 | $15.12 | $26.80 | 997,800 | — | — |
| 2008-05-01 | $15.20 | $26.94 | 1,317,500 | — | — |
| 2008-04-30 | $14.35 | $25.43 | 1,280,500 | — | — |
| 2008-04-29 | $14.85 | $26.32 | 2,243,000 | — | — |
| 2008-04-28 | $15.29 | $27.10 | 1,206,000 | — | — |
| 2008-04-25 | $15.03 | $26.64 | 890,900 | — | — |
| 2008-04-24 | $15.12 | $26.80 | 1,237,400 | — | — |
| 2008-04-23 | $14.94 | $26.48 | 1,463,000 | — | — |
| 2008-04-22 | $14.74 | $26.12 | 697,700 | — | — |
| 2008-04-21 | $14.95 | $26.50 | 1,281,000 | — | — |
| 2008-04-18 | $15.46 | $27.40 | 1,579,900 | — | — |
| 2008-04-17 | $14.92 | $26.44 | 1,175,100 | — | — |
| 2008-04-16 | $14.57 | $25.82 | 1,057,700 | — | — |
| 2008-04-15 | $14.19 | $25.15 | 1,740,400 | — | — |
| 2008-04-14 | $14.02 | $24.85 | 1,109,400 | — | — |
| 2008-04-11 | $14.38 | $25.49 | 1,955,600 | — | — |
| 2008-04-10 | $13.86 | $24.56 | 1,041,000 | — | — |
| 2008-04-09 | $13.68 | $24.24 | 777,700 | — | — |
| 2008-04-08 | $14.09 | $24.97 | 869,700 | — | — |
| 2008-04-07 | $14.35 | $25.43 | 917,900 | — | — |
| 2008-04-04 | $14.03 | $24.86 | 972,400 | — | — |
| 2008-04-03 | $14.25 | $25.25 | 1,518,000 | — | — |
| 2008-04-02 | $14.12 | $25.02 | 1,711,000 | — | — |
| 2008-04-01 | $13.76 | $24.39 | 1,170,200 | — | — |
| 2008-03-31 | $12.91 | $22.88 | 962,300 | — | — |
| 2008-03-28 | $12.73 | $22.56 | 937,100 | — | — |
| 2008-03-27 | $12.81 | $22.70 | 1,275,600 | — | — |
| 2008-03-26 | $13.12 | $23.25 | 1,103,500 | — | — |
| 2008-03-25 | $13.56 | $24.03 | 1,273,400 | — | — |
| 2008-03-24 | $13.57 | $24.05 | 1,108,300 | — | — |
| 2008-03-20 | $13.49 | $23.91 | 1,338,400 | — | — |
| 2008-03-19 | $12.94 | $22.93 | 1,395,300 | — | — |
| 2008-03-18 | $12.95 | $22.95 | 1,487,700 | — | — |
| 2008-03-17 | $12.31 | $21.82 | 2,040,100 | — | — |
| 2008-03-14 | $12.56 | $22.26 | 1,873,200 | — | — |
| 2008-03-13 | $13.01 | $23.06 | 2,055,500 | — | — |
| 2008-03-12 | $13.00 | $23.04 | 1,037,800 | — | — |
| 2008-03-11 | $13.44 | $23.82 | 2,015,800 | — | — |
| 2008-03-10 | $12.83 | $22.74 | 1,127,000 | — | — |
| 2008-03-07 | $13.09 | $23.20 | 1,406,300 | — | — |
| 2008-03-06 | $12.98 | $23.00 | 1,278,000 | — | — |
| 2008-03-05 | $13.16 | $23.32 | 1,440,500 | — | — |
| 2008-03-04 | $13.37 | $23.70 | 1,392,000 | — | — |
| 2008-03-03 | $13.41 | $23.77 | 1,458,000 | — | — |
| 2008-02-29 | $13.72 | $24.03 | 1,546,500 | — | — |
| 2008-02-28 | $14.31 | $25.07 | 1,652,100 | — | — |
| 2008-02-27 | $14.65 | $25.66 | 1,710,800 | — | — |
| 2008-02-26 | $14.63 | $25.63 | 1,890,400 | — | — |
| 2008-02-25 | $14.59 | $25.56 | 2,234,100 | — | — |
| 2008-02-22 | $14.05 | $24.61 | 2,265,600 | — | — |
| 2008-02-21 | $13.87 | $24.29 | 1,197,300 | — | — |
| 2008-02-20 | $14.06 | $24.63 | 1,045,500 | — | — |
| 2008-02-19 | $13.83 | $24.22 | 1,104,000 | — | — |
| 2008-02-15 | $14.10 | $24.70 | 1,185,600 | — | — |
| 2008-02-14 | $13.94 | $24.42 | 1,573,600 | — | — |
| 2008-02-13 | $14.01 | $24.54 | 2,747,700 | — | — |
| 2008-02-12 | $14.53 | $25.45 | 1,674,900 | — | — |
| 2008-02-11 | $14.44 | $25.29 | 1,239,000 | — | — |
| 2008-02-08 | $15.16 | $26.55 | 1,264,800 | — | — |
| 2008-02-07 | $15.17 | $26.57 | 1,019,900 | — | — |
| 2008-02-06 | $15.22 | $26.66 | 1,328,300 | — | — |
| 2008-02-05 | $15.08 | $26.41 | 1,669,300 | — | — |
| 2008-02-04 | $15.46 | $27.08 | 1,785,400 | — | — |
| 2008-02-01 | $15.91 | $27.87 | 3,375,600 | — | — |
| 2008-01-31 | $14.93 | $26.15 | 2,371,800 | — | — |
| 2008-01-30 | $14.20 | $24.87 | 1,817,500 | — | — |
| 2008-01-29 | $14.37 | $25.17 | 1,643,100 | — | — |
| 2008-01-28 | $13.94 | $24.42 | 1,762,000 | — | — |
| 2008-01-25 | $13.30 | $23.30 | 1,809,400 | — | — |
| 2008-01-24 | $13.65 | $23.91 | 2,141,300 | — | — |
| 2008-01-23 | $14.01 | $24.54 | 3,270,000 | — | — |
| 2008-01-22 | $13.43 | $23.52 | 2,039,700 | — | — |
| 2008-01-18 | $13.17 | $23.07 | 2,347,300 | — | — |
| 2008-01-17 | $13.45 | $23.56 | 2,608,100 | — | — |
| 2008-01-16 | $14.34 | $25.12 | 1,383,000 | — | — |
| 2008-01-15 | $14.08 | $24.66 | 1,312,400 | — | — |
| 2008-01-14 | $14.42 | $25.26 | 1,188,200 | — | — |
| 2008-01-11 | $14.10 | $24.70 | 1,756,400 | — | — |
| 2008-01-10 | $14.70 | $25.75 | 1,866,100 | — | — |
| 2008-01-09 | $14.22 | $24.91 | 1,895,500 | — | — |
| 2008-01-08 | $14.09 | $24.68 | 1,658,200 | — | — |
| 2008-01-07 | $14.78 | $25.89 | 1,344,000 | — | — |
| 2008-01-04 | $14.58 | $25.54 | 1,626,600 | — | — |
| 2008-01-03 | $15.09 | $26.43 | 1,080,000 | — | — |
| 2008-01-02 | $15.06 | $26.38 | 1,107,500 | — | — |