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
- 1993-11-02 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 | $11.51 | $12.37 | 2,084,400 | — | — |
| 2008-12-30 | $11.25 | $12.09 | 1,752,400 | — | — |
| 2008-12-29 | $11.08 | $11.91 | 2,376,900 | — | — |
| 2008-12-26 | $10.83 | $11.64 | 872,100 | — | — |
| 2008-12-24 | $10.46 | $11.25 | 682,700 | — | — |
| 2008-12-23 | $10.46 | $11.25 | 2,773,100 | — | — |
| 2008-12-22 | $10.45 | $11.23 | 4,278,600 | — | — |
| 2008-12-19 | $10.57 | $11.36 | 8,366,100 | — | — |
| 2008-12-18 | $10.45 | $11.23 | 5,354,100 | — | — |
| 2008-12-17 | $11.91 | $12.80 | 4,626,500 | — | — |
| 2008-12-16 | $11.68 | $12.56 | 4,287,900 | — | — |
| 2008-12-15 | $11.21 | $12.05 | 4,100,900 | — | — |
| 2008-12-12 | $11.02 | $11.85 | 6,629,200 | — | — |
| 2008-12-11 | $11.10 | $11.93 | 5,414,200 | — | — |
| 2008-12-10 | $11.35 | $12.20 | 4,662,900 | — | — |
| 2008-12-09 | $10.78 | $11.42 | 5,529,600 | — | — |
| 2008-12-08 | $10.25 | $10.86 | 4,267,000 | — | — |
| 2008-12-05 | $9.64 | $10.21 | 4,355,500 | — | — |
| 2008-12-04 | $9.47 | $10.03 | 5,187,700 | — | — |
| 2008-12-03 | $10.64 | $11.27 | 5,283,800 | — | — |
| 2008-12-02 | $10.33 | $10.94 | 7,897,700 | — | — |
| 2008-12-01 | $9.72 | $10.29 | 7,611,300 | — | — |
| 2008-11-28 | $12.49 | $13.23 | 1,901,400 | — | — |
| 2008-11-26 | $12.27 | $13.00 | 3,009,400 | — | — |
| 2008-11-25 | $11.24 | $11.90 | 5,682,300 | — | — |
| 2008-11-24 | $11.14 | $11.80 | 5,714,800 | — | — |
| 2008-11-21 | $9.95 | $10.54 | 6,012,700 | — | — |
| 2008-11-20 | $8.80 | $9.32 | 5,568,800 | — | — |
| 2008-11-19 | $10.48 | $11.10 | 5,005,200 | — | — |
| 2008-11-18 | $11.72 | $12.41 | 5,304,200 | — | — |
| 2008-11-17 | $11.83 | $12.53 | 5,258,000 | — | — |
| 2008-11-14 | $11.54 | $12.22 | 4,716,100 | — | — |
| 2008-11-13 | $11.71 | $12.40 | 5,354,400 | — | — |
| 2008-11-12 | $10.58 | $11.21 | 3,328,000 | — | — |
| 2008-11-11 | $11.56 | $12.24 | 4,143,600 | — | — |
| 2008-11-10 | $11.91 | $12.61 | 3,884,400 | — | — |
| 2008-11-07 | $11.45 | $12.13 | 3,880,900 | — | — |
| 2008-11-06 | $11.15 | $11.81 | 4,188,100 | — | — |
| 2008-11-05 | $12.64 | $13.39 | 4,181,600 | — | — |
| 2008-11-04 | $13.52 | $14.32 | 5,074,200 | — | — |
| 2008-11-03 | $12.63 | $13.38 | 3,836,500 | — | — |
| 2008-10-31 | $13.27 | $14.05 | 4,649,700 | — | — |
| 2008-10-30 | $13.51 | $14.31 | 4,406,300 | — | — |
| 2008-10-29 | $12.32 | $13.05 | 4,044,500 | — | — |
| 2008-10-28 | $11.50 | $12.18 | 4,932,900 | — | — |
| 2008-10-27 | $10.58 | $11.21 | 3,843,000 | — | — |
| 2008-10-24 | $11.21 | $11.87 | 6,468,200 | — | — |
| 2008-10-23 | $11.27 | $11.94 | 7,601,400 | — | — |
| 2008-10-22 | $11.54 | $12.22 | 6,472,800 | — | — |
| 2008-10-21 | $13.14 | $13.92 | 4,445,800 | — | — |
| 2008-10-20 | $13.40 | $14.19 | 5,459,100 | — | — |
| 2008-10-17 | $12.26 | $12.98 | 5,490,400 | — | — |
| 2008-10-16 | $11.80 | $12.50 | 6,874,300 | — | — |
| 2008-10-15 | $11.66 | $12.35 | 5,433,200 | — | — |
| 2008-10-14 | $13.86 | $14.68 | 7,017,400 | — | — |
| 2008-10-13 | $14.08 | $14.91 | 5,394,500 | — | — |
| 2008-10-10 | $11.00 | $11.65 | 9,258,200 | — | — |
| 2008-10-09 | $12.70 | $13.45 | 6,023,500 | — | — |
| 2008-10-08 | $14.03 | $14.86 | 8,011,900 | — | — |
| 2008-10-07 | $13.17 | $13.95 | 6,679,900 | — | — |
| 2008-10-06 | $14.83 | $15.71 | 8,622,000 | — | — |
| 2008-10-03 | $16.00 | $16.95 | 4,513,200 | — | — |
| 2008-10-02 | $16.19 | $17.15 | 6,276,700 | — | — |
| 2008-10-01 | $18.82 | $19.93 | 4,320,400 | — | — |
| 2008-09-30 | $20.02 | $21.20 | 4,517,200 | — | — |
| 2008-09-29 | $18.48 | $19.57 | 3,682,200 | — | — |
| 2008-09-26 | $20.70 | $21.92 | 4,178,100 | — | — |
| 2008-09-25 | $20.81 | $22.04 | 3,607,900 | — | — |
| 2008-09-24 | $20.33 | $21.53 | 3,558,000 | — | — |
| 2008-09-23 | $20.42 | $21.63 | 6,462,500 | — | — |
| 2008-09-22 | $23.32 | $24.70 | 3,797,900 | — | — |
| 2008-09-19 | $23.64 | $25.04 | 4,827,600 | — | — |
| 2008-09-18 | $21.65 | $22.93 | 6,634,900 | — | — |
| 2008-09-17 | $19.79 | $20.96 | 6,200,100 | — | — |
| 2008-09-16 | $21.01 | $22.25 | 7,721,800 | — | — |
| 2008-09-15 | $20.21 | $21.41 | 5,561,300 | — | — |
| 2008-09-12 | $22.45 | $23.78 | 4,835,500 | — | — |
| 2008-09-11 | $21.77 | $23.06 | 5,534,000 | — | — |
| 2008-09-10 | $22.07 | $23.38 | 5,082,800 | — | — |
| 2008-09-09 | $21.19 | $22.27 | 7,207,700 | — | — |
| 2008-09-08 | $22.47 | $23.62 | 4,636,500 | — | — |
| 2008-09-05 | $23.34 | $24.53 | 5,922,300 | — | — |
| 2008-09-04 | $23.55 | $24.75 | 5,014,700 | — | — |
| 2008-09-03 | $23.95 | $25.17 | 8,093,000 | — | — |
| 2008-09-02 | $25.23 | $26.52 | 6,471,300 | — | — |
| 2008-08-29 | $28.42 | $29.87 | 2,348,300 | — | — |
| 2008-08-28 | $28.64 | $30.10 | 4,474,200 | — | — |
| 2008-08-27 | $29.55 | $31.06 | 3,796,300 | — | — |
| 2008-08-26 | $29.50 | $31.01 | 5,847,000 | — | — |
| 2008-08-25 | $27.73 | $29.15 | 3,865,900 | — | — |
| 2008-08-22 | $27.51 | $28.92 | 2,501,000 | — | — |
| 2008-08-21 | $28.14 | $29.58 | 3,955,900 | — | — |
| 2008-08-20 | $27.61 | $29.02 | 3,582,100 | — | — |
| 2008-08-19 | $26.40 | $27.75 | 4,030,900 | — | — |
| 2008-08-18 | $25.64 | $26.95 | 3,154,600 | — | — |
| 2008-08-15 | $26.15 | $27.49 | 4,323,400 | — | — |
| 2008-08-14 | $26.40 | $27.75 | 4,477,400 | — | — |
| 2008-08-13 | $27.01 | $28.39 | 4,684,100 | — | — |
| 2008-08-12 | $26.27 | $27.61 | 7,043,300 | — | — |
| 2008-08-11 | $26.00 | $27.33 | 6,554,500 | — | — |
| 2008-08-08 | $24.90 | $26.17 | 3,733,300 | — | — |
| 2008-08-07 | $25.29 | $26.58 | 4,842,600 | — | — |
| 2008-08-06 | $26.41 | $27.76 | 5,671,300 | — | — |
| 2008-08-05 | $24.77 | $26.04 | 10,039,100 | — | — |
| 2008-08-04 | $26.58 | $27.94 | 6,222,800 | — | — |
| 2008-08-01 | $28.80 | $30.27 | 5,097,500 | — | — |
| 2008-07-31 | $28.42 | $29.87 | 4,704,300 | — | — |
| 2008-07-30 | $30.03 | $31.57 | 4,017,200 | — | — |
| 2008-07-29 | $27.95 | $29.38 | 4,988,700 | — | — |
| 2008-07-28 | $29.26 | $30.76 | 2,443,600 | — | — |
| 2008-07-25 | $29.35 | $30.85 | 2,879,400 | — | — |
| 2008-07-24 | $28.98 | $30.46 | 5,250,500 | — | — |
| 2008-07-23 | $29.94 | $31.47 | 4,615,700 | — | — |
| 2008-07-22 | $31.57 | $33.18 | 3,721,300 | — | — |
| 2008-07-21 | $32.85 | $34.53 | 3,215,400 | — | — |
| 2008-07-18 | $31.36 | $32.96 | 4,743,900 | — | — |
| 2008-07-17 | $30.38 | $31.93 | 6,059,000 | — | — |
| 2008-07-16 | $32.37 | $34.03 | 3,283,200 | — | — |
| 2008-07-15 | $32.79 | $34.47 | 3,134,900 | — | — |
| 2008-07-14 | $33.90 | $35.63 | 2,803,800 | — | — |
| 2008-07-11 | $33.04 | $34.73 | 3,107,000 | — | — |
| 2008-07-10 | $33.12 | $34.81 | 3,110,700 | — | — |
| 2008-07-09 | $31.95 | $33.58 | 3,204,600 | — | — |
| 2008-07-08 | $32.43 | $34.09 | 5,971,500 | — | — |
| 2008-07-07 | $33.29 | $34.99 | 3,745,900 | — | — |
| 2008-07-03 | $34.18 | $35.93 | 2,204,200 | — | — |
| 2008-07-02 | $34.94 | $36.73 | 5,617,100 | — | — |
| 2008-07-01 | $36.02 | $37.86 | 4,665,800 | — | — |
| 2008-06-30 | $36.13 | $37.98 | 3,760,200 | — | — |
| 2008-06-27 | $35.73 | $37.56 | 6,057,800 | — | — |
| 2008-06-26 | $35.82 | $37.65 | 3,678,900 | — | — |
| 2008-06-25 | $35.67 | $37.49 | 5,129,300 | — | — |
| 2008-06-24 | $35.84 | $37.67 | 5,129,200 | — | — |
| 2008-06-23 | $36.20 | $38.05 | 3,947,500 | — | — |
| 2008-06-20 | $34.51 | $36.27 | 5,649,100 | — | — |
| 2008-06-19 | $34.43 | $36.19 | 5,226,700 | — | — |
| 2008-06-18 | $33.92 | $35.65 | 2,837,200 | — | — |
| 2008-06-17 | $34.09 | $35.83 | 4,178,600 | — | — |
| 2008-06-16 | $32.85 | $34.53 | 4,232,400 | — | — |
| 2008-06-13 | $33.03 | $34.72 | 3,559,600 | — | — |
| 2008-06-12 | $33.01 | $34.70 | 4,538,600 | — | — |
| 2008-06-11 | $33.93 | $35.66 | 6,302,400 | — | — |
| 2008-06-10 | $32.26 | $33.91 | 6,352,600 | — | — |
| 2008-06-09 | $33.32 | $34.86 | 2,355,100 | — | — |
| 2008-06-06 | $32.58 | $34.08 | 4,267,200 | — | — |
| 2008-06-05 | $33.71 | $35.26 | 6,316,900 | — | — |
| 2008-06-04 | $31.60 | $33.06 | 2,812,600 | — | — |
| 2008-06-03 | $31.76 | $33.22 | 5,600,400 | — | — |
| 2008-06-02 | $31.81 | $33.28 | 5,181,800 | — | — |
| 2008-05-30 | $31.48 | $32.93 | 5,537,600 | — | — |
| 2008-05-29 | $30.69 | $32.10 | 3,263,600 | — | — |
| 2008-05-28 | $31.95 | $33.42 | 4,300,700 | — | — |
| 2008-05-27 | $31.03 | $32.46 | 3,412,400 | — | — |
| 2008-05-23 | $31.28 | $32.72 | 3,326,200 | — | — |
| 2008-05-22 | $31.94 | $33.41 | 4,075,100 | — | — |
| 2008-05-21 | $32.77 | $34.28 | 4,102,600 | — | — |
| 2008-05-20 | $33.61 | $35.16 | 3,298,800 | — | — |
| 2008-05-19 | $32.82 | $34.33 | 3,962,500 | — | — |
| 2008-05-16 | $33.38 | $34.92 | 3,931,900 | — | — |
| 2008-05-15 | $32.47 | $33.97 | 3,725,400 | — | — |
| 2008-05-14 | $31.77 | $33.23 | 3,723,400 | — | — |
| 2008-05-13 | $32.10 | $33.58 | 5,426,700 | — | — |
| 2008-05-12 | $31.31 | $32.75 | 3,996,100 | — | — |
| 2008-05-09 | $31.88 | $33.35 | 2,870,400 | — | — |
| 2008-05-08 | $31.95 | $33.42 | 4,316,200 | — | — |
| 2008-05-07 | $30.51 | $31.92 | 2,911,600 | — | — |
| 2008-05-06 | $31.30 | $32.74 | 6,043,800 | — | — |
| 2008-05-05 | $30.38 | $31.78 | 3,675,500 | — | — |
| 2008-05-02 | $29.50 | $30.86 | 5,636,000 | — | — |
| 2008-05-01 | $27.94 | $29.23 | 4,025,300 | — | — |
| 2008-04-30 | $27.94 | $29.23 | 2,761,400 | — | — |
| 2008-04-29 | $27.70 | $28.98 | 2,410,300 | — | — |
| 2008-04-28 | $28.77 | $30.10 | 2,594,400 | — | — |
| 2008-04-25 | $29.31 | $30.66 | 3,562,200 | — | — |
| 2008-04-24 | $28.39 | $29.70 | 2,710,600 | — | — |
| 2008-04-23 | $29.14 | $30.48 | 3,558,600 | — | — |
| 2008-04-22 | $29.47 | $30.83 | 5,196,800 | — | — |
| 2008-04-21 | $29.22 | $30.57 | 3,161,000 | — | — |
| 2008-04-18 | $29.56 | $30.92 | 3,880,200 | — | — |
| 2008-04-17 | $28.61 | $29.93 | 4,222,500 | — | — |
| 2008-04-16 | $28.42 | $29.73 | 3,698,900 | — | — |
| 2008-04-15 | $27.59 | $28.86 | 3,152,000 | — | — |
| 2008-04-14 | $27.43 | $28.69 | 3,587,100 | — | — |
| 2008-04-11 | $26.69 | $27.92 | 4,254,400 | — | — |
| 2008-04-10 | $27.40 | $28.66 | 3,329,100 | — | — |
| 2008-04-09 | $27.52 | $28.79 | 2,842,600 | — | — |
| 2008-04-08 | $27.14 | $28.39 | 3,456,200 | — | — |
| 2008-04-07 | $26.99 | $28.23 | 5,143,400 | — | — |
| 2008-04-04 | $27.69 | $28.97 | 5,210,700 | — | — |
| 2008-04-03 | $26.73 | $27.96 | 7,736,100 | — | — |
| 2008-04-02 | $26.58 | $27.80 | 5,302,800 | — | — |
| 2008-04-01 | $26.58 | $27.80 | 4,355,100 | — | — |
| 2008-03-31 | $26.18 | $27.39 | 4,495,700 | — | — |
| 2008-03-28 | $25.90 | $27.09 | 6,670,700 | — | — |
| 2008-03-27 | $25.32 | $26.49 | 5,379,400 | — | — |
| 2008-03-26 | $24.98 | $26.13 | 4,449,200 | — | — |
| 2008-03-25 | $24.38 | $25.50 | 6,189,000 | — | — |
| 2008-03-24 | $23.06 | $24.12 | 5,353,500 | — | — |
| 2008-03-20 | $21.85 | $22.86 | 3,829,700 | — | — |
| 2008-03-19 | $21.94 | $22.95 | 4,146,400 | — | — |
| 2008-03-18 | $23.00 | $24.06 | 3,369,400 | — | — |
| 2008-03-17 | $22.04 | $23.06 | 7,190,700 | — | — |
| 2008-03-14 | $22.80 | $23.85 | 4,570,000 | — | — |
| 2008-03-13 | $23.08 | $24.14 | 4,701,900 | — | — |
| 2008-03-12 | $22.65 | $23.69 | 3,877,800 | — | — |
| 2008-03-11 | $22.75 | $23.80 | 3,502,200 | — | — |
| 2008-03-10 | $22.27 | $23.30 | 3,773,300 | — | — |
| 2008-03-07 | $22.60 | $23.52 | 4,729,300 | — | — |
| 2008-03-06 | $23.25 | $24.19 | 3,851,500 | — | — |
| 2008-03-05 | $23.52 | $24.47 | 5,389,800 | — | — |
| 2008-03-04 | $22.90 | $23.83 | 5,771,400 | — | — |
| 2008-03-03 | $23.29 | $24.23 | 4,664,700 | — | — |
| 2008-02-29 | $23.55 | $24.50 | 3,641,600 | — | — |
| 2008-02-28 | $25.10 | $26.12 | 5,051,100 | — | — |
| 2008-02-27 | $24.32 | $25.31 | 4,536,500 | — | — |
| 2008-02-26 | $24.47 | $25.46 | 4,110,100 | — | — |
| 2008-02-25 | $24.15 | $25.13 | 5,842,400 | — | — |
| 2008-02-22 | $22.97 | $23.90 | 3,705,300 | — | — |
| 2008-02-21 | $22.92 | $23.85 | 4,321,900 | — | — |
| 2008-02-20 | $24.04 | $25.01 | 6,405,800 | — | — |
| 2008-02-19 | $23.57 | $24.53 | 7,377,300 | — | — |
| 2008-02-15 | $22.40 | $23.31 | 5,327,200 | — | — |
| 2008-02-14 | $22.50 | $23.41 | 8,149,100 | — | — |
| 2008-02-13 | $23.19 | $24.13 | 8,070,400 | — | — |
| 2008-02-12 | $21.94 | $22.83 | 4,826,800 | — | — |
| 2008-02-11 | $22.09 | $22.99 | 3,684,200 | — | — |
| 2008-02-08 | $21.43 | $22.30 | 4,218,800 | — | — |
| 2008-02-07 | $21.43 | $22.30 | 6,980,200 | — | — |
| 2008-02-06 | $19.91 | $20.72 | 5,139,000 | — | — |
| 2008-02-05 | $20.81 | $21.65 | 4,240,600 | — | — |
| 2008-02-04 | $21.55 | $22.42 | 4,784,500 | — | — |
| 2008-02-01 | $20.22 | $21.04 | 4,798,200 | — | — |
| 2008-01-31 | $19.58 | $20.37 | 5,780,000 | — | — |
| 2008-01-30 | $19.43 | $20.22 | 2,869,400 | — | — |
| 2008-01-29 | $19.97 | $20.78 | 3,712,500 | — | — |
| 2008-01-28 | $19.32 | $20.10 | 2,768,100 | — | — |
| 2008-01-25 | $19.14 | $19.92 | 7,181,400 | — | — |
| 2008-01-24 | $18.92 | $19.69 | 4,410,000 | — | — |
| 2008-01-23 | $18.48 | $19.23 | 4,463,600 | — | — |
| 2008-01-22 | $18.25 | $18.99 | 4,092,800 | — | — |
| 2008-01-18 | $18.62 | $19.37 | 4,373,800 | — | — |
| 2008-01-17 | $18.76 | $19.52 | 4,192,400 | — | — |
| 2008-01-16 | $19.40 | $20.19 | 4,769,300 | — | — |
| 2008-01-15 | $20.07 | $20.88 | 5,222,900 | — | — |
| 2008-01-14 | $20.58 | $21.41 | 3,811,800 | — | — |
| 2008-01-11 | $19.40 | $20.19 | 4,499,000 | — | — |
| 2008-01-10 | $18.97 | $19.74 | 4,726,200 | — | — |
| 2008-01-09 | $19.15 | $19.93 | 3,026,400 | — | — |
| 2008-01-08 | $19.05 | $19.82 | 2,907,300 | — | — |
| 2008-01-07 | $19.54 | $20.33 | 2,552,000 | — | — |
| 2008-01-04 | $19.94 | $20.75 | 2,201,300 | — | — |
| 2008-01-03 | $20.59 | $21.42 | 3,592,100 | — | — |
| 2008-01-02 | $20.73 | $21.57 | 4,975,400 | — | — |