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
- 1989-12-08 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 | $12.65 | $12.65 | 1,485,400 | — | — |
| 2008-12-30 | $12.22 | $12.22 | 1,157,100 | — | — |
| 2008-12-29 | $11.89 | $11.89 | 904,000 | — | — |
| 2008-12-26 | $11.90 | $11.90 | 560,500 | — | — |
| 2008-12-24 | $11.65 | $11.65 | 423,800 | — | — |
| 2008-12-23 | $11.64 | $11.64 | 1,304,500 | — | — |
| 2008-12-22 | $11.71 | $11.71 | 1,867,200 | — | — |
| 2008-12-19 | $12.08 | $12.08 | 3,463,800 | — | — |
| 2008-12-18 | $11.57 | $11.57 | 1,995,700 | — | — |
| 2008-12-17 | $11.34 | $11.34 | 2,165,200 | — | — |
| 2008-12-16 | $11.52 | $11.52 | 1,439,800 | — | — |
| 2008-12-15 | $10.88 | $10.88 | 1,090,900 | — | — |
| 2008-12-12 | $11.27 | $11.27 | 1,826,200 | — | — |
| 2008-12-11 | $11.08 | $11.08 | 1,677,000 | — | — |
| 2008-12-10 | $12.06 | $12.06 | 1,507,200 | — | — |
| 2008-12-09 | $11.93 | $11.93 | 1,710,700 | — | — |
| 2008-12-08 | $12.28 | $12.28 | 1,484,700 | — | — |
| 2008-12-05 | $11.58 | $11.58 | 2,049,100 | — | — |
| 2008-12-04 | $10.96 | $10.96 | 1,827,600 | — | — |
| 2008-12-03 | $11.58 | $11.58 | 1,669,200 | — | — |
| 2008-12-02 | $11.37 | $11.37 | 1,787,000 | — | — |
| 2008-12-01 | $10.77 | $10.77 | 1,732,900 | — | — |
| 2008-11-28 | $11.56 | $11.56 | 386,800 | — | — |
| 2008-11-26 | $11.59 | $11.59 | 1,604,900 | — | — |
| 2008-11-25 | $11.04 | $11.04 | 1,983,000 | — | — |
| 2008-11-24 | $11.03 | $11.03 | 2,448,600 | — | — |
| 2008-11-21 | $10.03 | $10.03 | 4,865,300 | — | — |
| 2008-11-20 | $9.48 | $9.48 | 3,217,000 | — | — |
| 2008-11-19 | $10.27 | $10.27 | 1,623,700 | — | — |
| 2008-11-18 | $11.02 | $11.02 | 1,635,000 | — | — |
| 2008-11-17 | $11.15 | $11.15 | 1,639,900 | — | — |
| 2008-11-14 | $11.21 | $11.21 | 1,895,900 | — | — |
| 2008-11-13 | $11.65 | $11.65 | 3,432,900 | — | — |
| 2008-11-12 | $11.23 | $11.23 | 1,725,600 | — | — |
| 2008-11-11 | $11.64 | $11.64 | 1,868,500 | — | — |
| 2008-11-10 | $11.88 | $11.88 | 2,365,100 | — | — |
| 2008-11-07 | $12.16 | $12.16 | 1,404,500 | — | — |
| 2008-11-06 | $11.89 | $11.89 | 2,393,100 | — | — |
| 2008-11-05 | $12.30 | $12.30 | 2,027,400 | — | — |
| 2008-11-04 | $12.91 | $12.91 | 2,611,800 | — | — |
| 2008-11-03 | $13.19 | $13.19 | 1,958,500 | — | — |
| 2008-10-31 | $12.99 | $12.99 | 3,659,000 | — | — |
| 2008-10-30 | $12.45 | $12.45 | 2,632,700 | — | — |
| 2008-10-29 | $12.73 | $12.73 | 4,126,000 | — | — |
| 2008-10-28 | $12.99 | $12.99 | 2,069,600 | — | — |
| 2008-10-27 | $11.86 | $11.86 | 1,341,400 | — | — |
| 2008-10-24 | $12.33 | $12.33 | 1,596,100 | — | — |
| 2008-10-23 | $12.70 | $12.70 | 2,132,000 | — | — |
| 2008-10-22 | $13.00 | $13.00 | 1,897,300 | — | — |
| 2008-10-21 | $13.67 | $13.67 | 1,361,600 | — | — |
| 2008-10-20 | $14.46 | $14.46 | 1,150,500 | — | — |
| 2008-10-17 | $13.67 | $13.67 | 1,293,100 | — | — |
| 2008-10-16 | $13.92 | $13.92 | 1,866,300 | — | — |
| 2008-10-15 | $12.80 | $12.80 | 1,912,100 | — | — |
| 2008-10-14 | $14.40 | $14.40 | 2,847,400 | — | — |
| 2008-10-13 | $15.12 | $15.12 | 1,432,600 | — | — |
| 2008-10-10 | $13.54 | $13.54 | 3,732,600 | — | — |
| 2008-10-09 | $13.73 | $13.73 | 2,032,800 | — | — |
| 2008-10-08 | $14.61 | $14.61 | 2,982,000 | — | — |
| 2008-10-07 | $14.36 | $14.36 | 3,908,400 | — | — |
| 2008-10-06 | $15.32 | $15.32 | 2,915,400 | — | — |
| 2008-10-03 | $16.24 | $16.24 | 2,501,800 | — | — |
| 2008-10-02 | $17.30 | $17.30 | 2,146,500 | — | — |
| 2008-10-01 | $18.36 | $18.36 | 2,402,600 | — | — |
| 2008-09-30 | $18.40 | $18.40 | 2,309,900 | — | — |
| 2008-09-29 | $17.06 | $17.06 | 1,936,800 | — | — |
| 2008-09-26 | $18.34 | $18.34 | 2,279,700 | — | — |
| 2008-09-25 | $18.78 | $18.78 | 1,505,000 | — | — |
| 2008-09-24 | $18.37 | $18.37 | 994,600 | — | — |
| 2008-09-23 | $18.76 | $18.76 | 1,995,400 | — | — |
| 2008-09-22 | $18.18 | $18.18 | 2,324,500 | — | — |
| 2008-09-19 | $19.26 | $19.26 | 3,352,700 | — | — |
| 2008-09-18 | $18.90 | $18.90 | 2,620,200 | — | — |
| 2008-09-17 | $18.45 | $18.45 | 2,664,200 | — | — |
| 2008-09-16 | $19.56 | $19.56 | 2,399,000 | — | — |
| 2008-09-15 | $19.13 | $19.13 | 2,905,100 | — | — |
| 2008-09-12 | $20.58 | $20.58 | 2,368,000 | — | — |
| 2008-09-11 | $19.74 | $19.74 | 2,597,700 | — | — |
| 2008-09-10 | $20.48 | $20.48 | 1,444,400 | — | — |
| 2008-09-09 | $20.42 | $20.42 | 2,525,000 | — | — |
| 2008-09-08 | $20.78 | $20.78 | 6,409,200 | — | — |
| 2008-09-05 | $18.99 | $18.99 | 2,222,100 | — | — |
| 2008-09-04 | $18.89 | $18.89 | 3,831,000 | — | — |
| 2008-09-03 | $20.24 | $20.24 | 1,173,500 | — | — |
| 2008-09-02 | $20.40 | $20.40 | 1,767,400 | — | — |
| 2008-08-29 | $20.08 | $20.08 | 767,900 | — | — |
| 2008-08-28 | $20.73 | $20.73 | 609,400 | — | — |
| 2008-08-27 | $20.45 | $20.45 | 809,200 | — | — |
| 2008-08-26 | $20.02 | $20.02 | 830,100 | — | — |
| 2008-08-25 | $20.33 | $20.33 | 1,004,900 | — | — |
| 2008-08-22 | $20.71 | $20.71 | 709,400 | — | — |
| 2008-08-21 | $20.35 | $20.35 | 776,100 | — | — |
| 2008-08-20 | $20.78 | $20.78 | 1,264,800 | — | — |
| 2008-08-19 | $20.30 | $20.30 | 905,400 | — | — |
| 2008-08-18 | $20.74 | $20.74 | 888,400 | — | — |
| 2008-08-15 | $21.09 | $21.09 | 1,562,800 | — | — |
| 2008-08-14 | $21.28 | $21.28 | 1,144,600 | — | — |
| 2008-08-13 | $21.17 | $21.17 | 1,889,600 | — | — |
| 2008-08-12 | $21.30 | $21.30 | 2,147,000 | — | — |
| 2008-08-11 | $20.81 | $20.81 | 2,854,000 | — | — |
| 2008-08-08 | $20.30 | $20.30 | 1,676,400 | — | — |
| 2008-08-07 | $20.12 | $20.12 | 1,748,700 | — | — |
| 2008-08-06 | $20.25 | $20.25 | 1,563,700 | — | — |
| 2008-08-05 | $20.18 | $20.18 | 1,792,700 | — | — |
| 2008-08-04 | $19.74 | $19.74 | 1,833,500 | — | — |
| 2008-08-01 | $19.63 | $19.63 | 1,557,200 | — | — |
| 2008-07-31 | $19.37 | $19.37 | 1,320,600 | — | — |
| 2008-07-30 | $19.60 | $19.60 | 2,226,800 | — | — |
| 2008-07-29 | $19.39 | $19.39 | 2,499,300 | — | — |
| 2008-07-28 | $19.22 | $19.22 | 1,350,800 | — | — |
| 2008-07-25 | $19.42 | $19.42 | 1,361,300 | — | — |
| 2008-07-24 | $19.30 | $19.30 | 2,714,100 | — | — |
| 2008-07-23 | $19.49 | $19.49 | 3,152,200 | — | — |
| 2008-07-22 | $19.57 | $19.57 | 2,541,200 | — | — |
| 2008-07-21 | $19.05 | $19.05 | 3,261,900 | — | — |
| 2008-07-18 | $19.40 | $19.40 | 2,574,400 | — | — |
| 2008-07-17 | $18.61 | $18.61 | 1,355,200 | — | — |
| 2008-07-16 | $18.56 | $18.56 | 1,441,200 | — | — |
| 2008-07-15 | $18.27 | $18.27 | 1,791,800 | — | — |
| 2008-07-14 | $17.67 | $17.67 | 1,298,800 | — | — |
| 2008-07-11 | $18.25 | $18.25 | 2,270,400 | — | — |
| 2008-07-10 | $17.97 | $17.97 | 2,544,200 | — | — |
| 2008-07-09 | $16.92 | $16.92 | 1,195,900 | — | — |
| 2008-07-08 | $17.60 | $17.60 | 1,257,400 | — | — |
| 2008-07-07 | $16.95 | $16.95 | 1,317,900 | — | — |
| 2008-07-03 | $16.96 | $16.96 | 972,500 | — | — |
| 2008-07-02 | $16.63 | $16.63 | 1,437,900 | — | — |
| 2008-07-01 | $17.02 | $17.02 | 1,361,200 | — | — |
| 2008-06-30 | $16.67 | $16.67 | 1,339,400 | — | — |
| 2008-06-27 | $17.15 | $17.15 | 2,659,000 | — | — |
| 2008-06-26 | $17.32 | $17.32 | 1,289,200 | — | — |
| 2008-06-25 | $17.91 | $17.91 | 3,387,900 | — | — |
| 2008-06-24 | $17.71 | $17.71 | 1,370,100 | — | — |
| 2008-06-23 | $18.01 | $18.01 | 803,000 | — | — |
| 2008-06-20 | $18.37 | $18.37 | 2,127,200 | — | — |
| 2008-06-19 | $18.69 | $18.69 | 1,055,800 | — | — |
| 2008-06-18 | $18.53 | $18.53 | 1,410,100 | — | — |
| 2008-06-17 | $18.66 | $18.66 | 1,962,000 | — | — |
| 2008-06-16 | $18.43 | $18.43 | 1,345,800 | — | — |
| 2008-06-13 | $17.85 | $17.85 | 873,100 | — | — |
| 2008-06-12 | $17.64 | $17.64 | 1,251,400 | — | — |
| 2008-06-11 | $17.77 | $17.77 | 1,016,400 | — | — |
| 2008-06-10 | $18.49 | $18.49 | 1,360,400 | — | — |
| 2008-06-09 | $18.59 | $18.59 | 1,427,000 | — | — |
| 2008-06-06 | $18.82 | $18.82 | 1,463,000 | — | — |
| 2008-06-05 | $19.07 | $19.07 | 1,010,600 | — | — |
| 2008-06-04 | $18.72 | $18.72 | 1,447,100 | — | — |
| 2008-06-03 | $18.91 | $18.91 | 1,924,500 | — | — |
| 2008-06-02 | $18.96 | $18.96 | 1,938,400 | — | — |
| 2008-05-30 | $18.78 | $18.78 | 1,446,400 | — | — |
| 2008-05-29 | $18.85 | $18.85 | 1,371,600 | — | — |
| 2008-05-28 | $18.81 | $18.81 | 1,301,300 | — | — |
| 2008-05-27 | $18.95 | $18.95 | 2,592,400 | — | — |
| 2008-05-23 | $17.70 | $17.70 | 1,269,500 | — | — |
| 2008-05-22 | $18.15 | $18.15 | 1,155,500 | — | — |
| 2008-05-21 | $18.06 | $18.06 | 1,887,100 | — | — |
| 2008-05-20 | $18.15 | $18.15 | 1,593,900 | — | — |
| 2008-05-19 | $17.97 | $17.97 | 1,134,900 | — | — |
| 2008-05-16 | $18.14 | $18.14 | 1,019,300 | — | — |
| 2008-05-15 | $18.09 | $18.09 | 710,900 | — | — |
| 2008-05-14 | $18.01 | $18.01 | 1,126,100 | — | — |
| 2008-05-13 | $18.02 | $18.02 | 955,700 | — | — |
| 2008-05-12 | $17.88 | $17.88 | 1,315,200 | — | — |
| 2008-05-09 | $17.50 | $17.50 | 2,295,200 | — | — |
| 2008-05-08 | $17.94 | $17.94 | 2,498,700 | — | — |
| 2008-05-07 | $17.40 | $17.40 | 1,240,000 | — | — |
| 2008-05-06 | $17.90 | $17.90 | 918,400 | — | — |
| 2008-05-05 | $17.81 | $17.81 | 1,044,900 | — | — |
| 2008-05-02 | $17.64 | $17.64 | 2,055,100 | — | — |
| 2008-05-01 | $18.20 | $18.20 | 1,921,900 | — | — |
| 2008-04-30 | $17.43 | $17.43 | 1,670,500 | — | — |
| 2008-04-29 | $17.91 | $17.91 | 2,640,000 | — | — |
| 2008-04-28 | $17.67 | $17.67 | 2,697,700 | — | — |
| 2008-04-25 | $17.28 | $17.28 | 1,859,700 | — | — |
| 2008-04-24 | $16.97 | $16.97 | 3,217,600 | — | — |
| 2008-04-23 | $16.15 | $16.15 | 4,060,600 | — | — |
| 2008-04-22 | $14.73 | $14.73 | 2,120,700 | — | — |
| 2008-04-21 | $15.20 | $15.20 | 1,649,600 | — | — |
| 2008-04-18 | $15.45 | $15.45 | 1,014,000 | — | — |
| 2008-04-17 | $15.35 | $15.35 | 757,600 | — | — |
| 2008-04-16 | $15.37 | $15.37 | 1,852,100 | — | — |
| 2008-04-15 | $14.99 | $14.99 | 1,746,600 | — | — |
| 2008-04-14 | $14.76 | $14.76 | 985,700 | — | — |
| 2008-04-11 | $14.85 | $14.85 | 1,750,300 | — | — |
| 2008-04-10 | $15.00 | $15.00 | 2,284,600 | — | — |
| 2008-04-09 | $14.98 | $14.98 | 1,717,000 | — | — |
| 2008-04-08 | $15.58 | $15.58 | 1,117,400 | — | — |
| 2008-04-07 | $15.81 | $15.81 | 838,800 | — | — |
| 2008-04-04 | $15.82 | $15.82 | 1,323,400 | — | — |
| 2008-04-03 | $16.17 | $16.17 | 1,018,000 | — | — |
| 2008-04-02 | $15.98 | $15.98 | 1,760,900 | — | — |
| 2008-04-01 | $16.32 | $16.32 | 1,132,400 | — | — |
| 2008-03-31 | $15.98 | $15.98 | 1,094,800 | — | — |
| 2008-03-28 | $15.86 | $15.86 | 1,071,200 | — | — |
| 2008-03-27 | $15.86 | $15.86 | 1,666,600 | — | — |
| 2008-03-26 | $16.51 | $16.51 | 3,046,200 | — | — |
| 2008-03-25 | $16.40 | $16.40 | 3,244,700 | — | — |
| 2008-03-24 | $15.56 | $15.56 | 1,745,600 | — | — |
| 2008-03-20 | $15.15 | $15.15 | 3,037,900 | — | — |
| 2008-03-19 | $14.74 | $14.74 | 2,044,500 | — | — |
| 2008-03-18 | $14.77 | $14.77 | 2,191,500 | — | — |
| 2008-03-17 | $13.87 | $13.87 | 1,644,300 | — | — |
| 2008-03-14 | $14.38 | $14.38 | 1,578,300 | — | — |
| 2008-03-13 | $14.49 | $14.49 | 1,725,800 | — | — |
| 2008-03-12 | $14.35 | $14.35 | 1,529,600 | — | — |
| 2008-03-11 | $14.17 | $14.17 | 2,821,800 | — | — |
| 2008-03-10 | $13.68 | $13.68 | 1,973,100 | — | — |
| 2008-03-07 | $14.37 | $14.37 | 1,276,900 | — | — |
| 2008-03-06 | $14.59 | $14.59 | 880,400 | — | — |
| 2008-03-05 | $15.06 | $15.06 | 845,200 | — | — |
| 2008-03-04 | $14.95 | $14.95 | 1,337,600 | — | — |
| 2008-03-03 | $14.93 | $14.93 | 1,255,800 | — | — |
| 2008-02-29 | $15.31 | $15.31 | 1,236,200 | — | — |
| 2008-02-28 | $15.50 | $15.50 | 1,036,400 | — | — |
| 2008-02-27 | $15.62 | $15.62 | 1,177,500 | — | — |
| 2008-02-26 | $15.93 | $15.93 | 1,045,800 | — | — |
| 2008-02-25 | $15.72 | $15.72 | 1,275,000 | — | — |
| 2008-02-22 | $15.70 | $15.70 | 1,119,500 | — | — |
| 2008-02-21 | $15.73 | $15.73 | 1,041,700 | — | — |
| 2008-02-20 | $16.02 | $16.02 | 963,000 | — | — |
| 2008-02-19 | $15.99 | $15.99 | 1,002,000 | — | — |
| 2008-02-15 | $16.26 | $16.26 | 974,700 | — | — |
| 2008-02-14 | $16.32 | $16.32 | 1,216,500 | — | — |
| 2008-02-13 | $16.92 | $16.92 | 986,800 | — | — |
| 2008-02-12 | $16.55 | $16.55 | 1,101,300 | — | — |
| 2008-02-11 | $16.42 | $16.42 | 1,218,100 | — | — |
| 2008-02-08 | $16.32 | $16.32 | 1,707,400 | — | — |
| 2008-02-07 | $16.26 | $16.26 | 2,792,300 | — | — |
| 2008-02-06 | $15.89 | $15.89 | 2,018,800 | — | — |
| 2008-02-05 | $16.19 | $16.19 | 1,397,800 | — | — |
| 2008-02-04 | $16.89 | $16.89 | 1,393,600 | — | — |
| 2008-02-01 | $16.79 | $16.79 | 2,535,500 | — | — |
| 2008-01-31 | $16.45 | $16.45 | 3,691,600 | — | — |
| 2008-01-30 | $16.48 | $16.48 | 3,244,200 | — | — |
| 2008-01-29 | $16.48 | $16.48 | 1,725,800 | — | — |
| 2008-01-28 | $16.11 | $16.11 | 1,327,100 | — | — |
| 2008-01-25 | $15.72 | $15.72 | 1,276,300 | — | — |
| 2008-01-24 | $15.80 | $15.80 | 2,539,500 | — | — |
| 2008-01-23 | $15.79 | $15.79 | 4,458,900 | — | — |
| 2008-01-22 | $14.07 | $14.07 | 2,668,200 | — | — |
| 2008-01-18 | $14.83 | $14.83 | 1,512,500 | — | — |
| 2008-01-17 | $14.97 | $14.97 | 1,323,700 | — | — |
| 2008-01-16 | $15.47 | $15.47 | 1,464,500 | — | — |
| 2008-01-15 | $16.05 | $16.05 | 893,500 | — | — |
| 2008-01-14 | $16.00 | $16.00 | 917,600 | — | — |
| 2008-01-11 | $16.13 | $16.13 | 1,275,900 | — | — |
| 2008-01-10 | $16.05 | $16.05 | 1,257,400 | — | — |
| 2008-01-09 | $16.17 | $16.17 | 1,735,200 | — | — |
| 2008-01-08 | $16.47 | $16.47 | 1,057,200 | — | — |
| 2008-01-07 | $16.93 | $16.93 | 1,323,600 | — | — |
| 2008-01-04 | $16.92 | $16.92 | 1,423,400 | — | — |
| 2008-01-03 | $17.99 | $17.99 | 1,273,600 | — | — |
| 2008-01-02 | $17.89 | $17.89 | 1,481,900 | — | — |