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
- 1983-07-01 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 | $11.42 | $15.49 | 2,798,250 | — | — |
| 2008-12-30 | $11.00 | $14.82 | 3,001,800 | — | — |
| 2008-12-29 | $10.87 | $14.64 | 1,816,500 | — | — |
| 2008-12-26 | $11.33 | $15.26 | 648,750 | — | — |
| 2008-12-24 | $11.56 | $15.57 | 610,350 | — | — |
| 2008-12-23 | $11.44 | $15.41 | 2,098,500 | — | — |
| 2008-12-22 | $11.53 | $15.53 | 1,923,000 | — | — |
| 2008-12-19 | $12.02 | $16.19 | 1,853,850 | — | — |
| 2008-12-18 | $12.02 | $16.19 | 1,972,200 | — | — |
| 2008-12-17 | $12.71 | $17.12 | 3,090,600 | — | — |
| 2008-12-16 | $12.39 | $16.68 | 3,907,350 | — | — |
| 2008-12-15 | $11.71 | $15.78 | 2,621,850 | — | — |
| 2008-12-12 | $12.77 | $17.20 | 1,664,850 | — | — |
| 2008-12-11 | $12.12 | $16.32 | 2,227,800 | — | — |
| 2008-12-10 | $12.67 | $17.07 | 2,779,950 | — | — |
| 2008-12-09 | $12.31 | $16.59 | 1,720,050 | — | — |
| 2008-12-08 | $12.52 | $16.86 | 4,170,450 | — | — |
| 2008-12-05 | $12.97 | $17.47 | 3,149,400 | — | — |
| 2008-12-04 | $11.83 | $15.93 | 3,678,300 | — | — |
| 2008-12-03 | $11.39 | $15.35 | 4,811,250 | — | — |
| 2008-12-02 | $11.41 | $15.37 | 4,751,250 | — | — |
| 2008-12-01 | $11.28 | $15.19 | 5,178,450 | — | — |
| 2008-11-28 | $14.65 | $19.73 | 1,562,250 | — | — |
| 2008-11-26 | $13.97 | $18.81 | 4,057,350 | — | — |
| 2008-11-25 | $12.12 | $16.32 | 3,009,450 | — | — |
| 2008-11-24 | $11.47 | $15.45 | 3,106,500 | — | — |
| 2008-11-21 | $9.53 | $12.84 | 4,090,200 | — | — |
| 2008-11-20 | $8.68 | $11.69 | 4,505,400 | — | — |
| 2008-11-19 | $9.27 | $12.48 | 1,959,900 | — | — |
| 2008-11-18 | $10.24 | $13.79 | 3,200,250 | — | — |
| 2008-11-17 | $10.55 | $14.21 | 4,116,300 | — | — |
| 2008-11-14 | $11.43 | $15.39 | 2,989,800 | — | — |
| 2008-11-13 | $12.33 | $16.61 | 3,010,800 | — | — |
| 2008-11-12 | $11.17 | $15.05 | 2,895,450 | — | — |
| 2008-11-11 | $11.41 | $15.36 | 3,615,900 | — | — |
| 2008-11-10 | $12.04 | $16.22 | 4,697,250 | — | — |
| 2008-11-07 | $13.08 | $17.62 | 1,305,000 | — | — |
| 2008-11-06 | $12.84 | $17.29 | 2,714,250 | — | — |
| 2008-11-05 | $13.77 | $18.54 | 3,433,350 | — | — |
| 2008-11-04 | $16.26 | $21.90 | 2,730,900 | — | — |
| 2008-11-03 | $15.68 | $21.12 | 1,770,300 | — | — |
| 2008-10-31 | $15.53 | $20.91 | 2,725,500 | — | — |
| 2008-10-30 | $14.34 | $19.31 | 2,730,600 | — | — |
| 2008-10-29 | $13.31 | $17.92 | 3,862,800 | — | — |
| 2008-10-28 | $13.13 | $17.68 | 3,569,850 | — | — |
| 2008-10-27 | $11.83 | $15.94 | 2,669,100 | — | — |
| 2008-10-24 | $12.00 | $16.16 | 4,651,050 | — | — |
| 2008-10-23 | $13.31 | $17.92 | 5,930,700 | — | — |
| 2008-10-22 | $13.89 | $18.70 | 3,772,650 | — | — |
| 2008-10-21 | $15.45 | $20.81 | 2,353,950 | — | — |
| 2008-10-20 | $16.27 | $21.91 | 1,851,600 | — | — |
| 2008-10-17 | $16.40 | $22.09 | 2,049,150 | — | — |
| 2008-10-16 | $16.18 | $21.79 | 2,823,750 | — | — |
| 2008-10-15 | $14.41 | $19.41 | 1,641,300 | — | — |
| 2008-10-14 | $17.09 | $23.01 | 2,896,800 | — | — |
| 2008-10-13 | $17.40 | $23.44 | 2,769,450 | — | — |
| 2008-10-10 | $14.16 | $19.07 | 8,778,000 | — | — |
| 2008-10-09 | $14.52 | $19.56 | 3,986,400 | — | — |
| 2008-10-08 | $16.33 | $21.99 | 2,763,150 | — | — |
| 2008-10-07 | $16.75 | $22.56 | 1,688,700 | — | — |
| 2008-10-06 | $18.21 | $24.52 | 2,007,300 | — | — |
| 2008-10-03 | $18.43 | $24.82 | 2,599,650 | — | — |
| 2008-10-02 | $20.45 | $27.54 | 1,203,750 | — | — |
| 2008-10-01 | $21.33 | $28.73 | 1,982,700 | — | — |
| 2008-09-30 | $21.99 | $29.61 | 1,992,600 | — | — |
| 2008-09-29 | $18.03 | $24.29 | 1,693,350 | — | — |
| 2008-09-26 | $20.30 | $27.24 | 1,553,100 | — | — |
| 2008-09-25 | $19.80 | $26.57 | 1,686,450 | — | — |
| 2008-09-24 | $19.80 | $26.57 | 1,878,300 | — | — |
| 2008-09-23 | $21.53 | $28.90 | 1,534,650 | — | — |
| 2008-09-22 | $20.53 | $27.56 | 2,840,700 | — | — |
| 2008-09-19 | $25.50 | $34.22 | 4,491,300 | — | — |
| 2008-09-18 | $20.46 | $27.46 | 6,466,800 | — | — |
| 2008-09-17 | $18.67 | $25.05 | 4,636,200 | — | — |
| 2008-09-16 | $20.36 | $27.32 | 5,613,900 | — | — |
| 2008-09-15 | $19.47 | $26.13 | 3,538,050 | — | — |
| 2008-09-12 | $20.77 | $27.88 | 2,313,600 | — | — |
| 2008-09-11 | $20.89 | $28.04 | 4,552,350 | — | — |
| 2008-09-10 | $20.03 | $26.88 | 2,817,450 | — | — |
| 2008-09-09 | $19.77 | $26.53 | 4,365,000 | — | — |
| 2008-09-08 | $20.77 | $27.87 | 3,504,600 | — | — |
| 2008-09-05 | $19.81 | $26.58 | 3,302,250 | — | — |
| 2008-09-04 | $19.88 | $26.68 | 2,320,950 | — | — |
| 2008-09-03 | $20.89 | $28.04 | 1,289,250 | — | — |
| 2008-09-02 | $20.81 | $27.92 | 1,835,250 | — | — |
| 2008-08-29 | $20.55 | $27.58 | 1,293,450 | — | — |
| 2008-08-28 | $20.79 | $27.91 | 1,582,950 | — | — |
| 2008-08-27 | $20.23 | $27.15 | 1,698,300 | — | — |
| 2008-08-26 | $19.53 | $26.21 | 2,063,100 | — | — |
| 2008-08-25 | $19.65 | $26.37 | 1,868,700 | — | — |
| 2008-08-22 | $20.31 | $27.26 | 1,789,950 | — | — |
| 2008-08-21 | $19.75 | $26.50 | 1,936,200 | — | — |
| 2008-08-20 | $20.14 | $27.03 | 3,473,250 | — | — |
| 2008-08-19 | $20.45 | $27.45 | 3,053,100 | — | — |
| 2008-08-18 | $20.84 | $27.97 | 2,560,800 | — | — |
| 2008-08-15 | $21.29 | $28.57 | 2,533,800 | — | — |
| 2008-08-14 | $21.09 | $28.30 | 3,512,400 | — | — |
| 2008-08-13 | $20.31 | $27.26 | 2,875,500 | — | — |
| 2008-08-12 | $20.58 | $27.62 | 2,393,400 | — | — |
| 2008-08-11 | $21.03 | $28.23 | 2,076,450 | — | — |
| 2008-08-08 | $20.67 | $27.74 | 2,055,300 | — | — |
| 2008-08-07 | $19.80 | $26.57 | 2,865,450 | — | — |
| 2008-08-06 | $20.56 | $27.59 | 3,523,350 | — | — |
| 2008-08-05 | $20.05 | $26.91 | 1,765,200 | — | — |
| 2008-08-04 | $19.36 | $25.98 | 2,092,050 | — | — |
| 2008-08-01 | $19.35 | $25.96 | 1,756,350 | — | — |
| 2008-07-31 | $19.27 | $25.86 | 2,205,600 | — | — |
| 2008-07-30 | $19.65 | $26.37 | 2,910,900 | — | — |
| 2008-07-29 | $19.63 | $26.34 | 4,157,250 | — | — |
| 2008-07-28 | $18.09 | $24.27 | 2,698,350 | — | — |
| 2008-07-25 | $18.59 | $24.95 | 2,771,550 | — | — |
| 2008-07-24 | $18.41 | $24.71 | 3,484,800 | — | — |
| 2008-07-23 | $19.67 | $26.39 | 6,784,500 | — | — |
| 2008-07-22 | $19.64 | $26.36 | 3,112,200 | — | — |
| 2008-07-21 | $18.14 | $24.34 | 2,655,300 | — | — |
| 2008-07-18 | $18.67 | $25.05 | 2,889,150 | — | — |
| 2008-07-17 | $18.81 | $25.24 | 3,794,550 | — | — |
| 2008-07-16 | $17.63 | $23.66 | 4,065,900 | — | — |
| 2008-07-15 | $15.79 | $21.19 | 5,140,650 | — | — |
| 2008-07-14 | $15.90 | $21.34 | 4,331,850 | — | — |
| 2008-07-11 | $17.25 | $23.15 | 4,082,100 | — | — |
| 2008-07-10 | $17.59 | $23.60 | 2,530,950 | — | — |
| 2008-07-09 | $17.32 | $23.24 | 3,739,350 | — | — |
| 2008-07-08 | $18.50 | $24.83 | 3,490,650 | — | — |
| 2008-07-07 | $16.65 | $22.35 | 3,099,300 | — | — |
| 2008-07-03 | $16.91 | $22.70 | 2,324,850 | — | — |
| 2008-07-02 | $17.46 | $23.43 | 4,627,650 | — | — |
| 2008-07-01 | $17.69 | $23.74 | 2,408,400 | — | — |
| 2008-06-30 | $17.59 | $23.61 | 2,151,450 | — | — |
| 2008-06-27 | $17.93 | $24.06 | 2,889,000 | — | — |
| 2008-06-26 | $18.17 | $24.29 | 2,662,800 | — | — |
| 2008-06-25 | $19.43 | $25.98 | 2,658,150 | — | — |
| 2008-06-24 | $18.51 | $24.74 | 1,624,050 | — | — |
| 2008-06-23 | $18.50 | $24.73 | 1,389,750 | — | — |
| 2008-06-20 | $18.95 | $25.33 | 2,057,550 | — | — |
| 2008-06-19 | $19.50 | $26.06 | 1,094,100 | — | — |
| 2008-06-18 | $19.31 | $25.81 | 2,406,450 | — | — |
| 2008-06-17 | $19.40 | $25.93 | 2,653,200 | — | — |
| 2008-06-16 | $20.61 | $27.55 | 1,084,650 | — | — |
| 2008-06-13 | $20.23 | $27.04 | 1,813,500 | — | — |
| 2008-06-12 | $19.27 | $25.76 | 1,401,000 | — | — |
| 2008-06-11 | $19.03 | $25.44 | 1,926,600 | — | — |
| 2008-06-10 | $19.49 | $26.06 | 1,826,100 | — | — |
| 2008-06-09 | $19.33 | $25.83 | 1,384,050 | — | — |
| 2008-06-06 | $19.61 | $26.21 | 2,277,600 | — | — |
| 2008-06-05 | $20.64 | $27.59 | 2,541,750 | — | — |
| 2008-06-04 | $19.35 | $25.87 | 1,676,550 | — | — |
| 2008-06-03 | $19.56 | $26.14 | 1,360,500 | — | — |
| 2008-06-02 | $19.38 | $25.90 | 1,832,400 | — | — |
| 2008-05-30 | $19.83 | $26.51 | 1,222,350 | — | — |
| 2008-05-29 | $20.13 | $26.91 | 1,985,250 | — | — |
| 2008-05-28 | $19.69 | $26.32 | 1,695,900 | — | — |
| 2008-05-27 | $18.99 | $25.38 | 1,669,500 | — | — |
| 2008-05-23 | $18.75 | $25.07 | 1,234,350 | — | — |
| 2008-05-22 | $18.87 | $25.23 | 1,278,150 | — | — |
| 2008-05-21 | $18.56 | $24.81 | 1,423,200 | — | — |
| 2008-05-20 | $19.21 | $25.68 | 1,548,600 | — | — |
| 2008-05-19 | $19.67 | $26.30 | 1,298,400 | — | — |
| 2008-05-16 | $19.81 | $26.48 | 1,292,250 | — | — |
| 2008-05-15 | $19.87 | $26.55 | 963,000 | — | — |
| 2008-05-14 | $19.50 | $26.06 | 1,058,250 | — | — |
| 2008-05-13 | $19.17 | $25.62 | 1,326,300 | — | — |
| 2008-05-12 | $19.71 | $26.34 | 1,300,650 | — | — |
| 2008-05-09 | $19.25 | $25.73 | 1,075,050 | — | — |
| 2008-05-08 | $19.30 | $25.80 | 2,016,600 | — | — |
| 2008-05-07 | $19.47 | $26.03 | 1,873,200 | — | — |
| 2008-05-06 | $19.98 | $26.71 | 1,207,650 | — | — |
| 2008-05-05 | $20.10 | $26.87 | 1,629,000 | — | — |
| 2008-05-02 | $20.16 | $26.95 | 1,683,600 | — | — |
| 2008-05-01 | $20.24 | $27.05 | 1,902,300 | — | — |
| 2008-04-30 | $19.18 | $25.64 | 1,847,400 | — | — |
| 2008-04-29 | $19.39 | $25.92 | 1,418,700 | — | — |
| 2008-04-28 | $19.57 | $26.15 | 1,465,350 | — | — |
| 2008-04-25 | $19.29 | $25.79 | 2,896,800 | — | — |
| 2008-04-24 | $19.21 | $25.67 | 4,833,150 | — | — |
| 2008-04-23 | $18.37 | $24.56 | 8,419,050 | — | — |
| 2008-04-22 | $15.31 | $20.46 | 2,232,750 | — | — |
| 2008-04-21 | $15.66 | $20.93 | 1,356,300 | — | — |
| 2008-04-18 | $15.84 | $21.17 | 1,459,500 | — | — |
| 2008-04-17 | $15.59 | $20.84 | 1,683,300 | — | — |
| 2008-04-16 | $15.28 | $20.42 | 1,649,550 | — | — |
| 2008-04-15 | $14.86 | $19.86 | 1,758,150 | — | — |
| 2008-04-14 | $14.68 | $19.62 | 1,755,900 | — | — |
| 2008-04-11 | $15.11 | $20.19 | 1,738,050 | — | — |
| 2008-04-10 | $15.55 | $20.78 | 1,636,650 | — | — |
| 2008-04-09 | $15.67 | $20.94 | 1,833,000 | — | — |
| 2008-04-08 | $16.35 | $21.85 | 1,984,650 | — | — |
| 2008-04-07 | $16.33 | $21.83 | 2,311,650 | — | — |
| 2008-04-04 | $16.05 | $21.45 | 3,105,750 | — | — |
| 2008-04-03 | $16.54 | $22.11 | 2,752,050 | — | — |
| 2008-04-02 | $16.30 | $21.79 | 3,063,300 | — | — |
| 2008-04-01 | $16.50 | $22.05 | 3,039,900 | — | — |
| 2008-03-31 | $15.32 | $20.48 | 3,060,750 | — | — |
| 2008-03-28 | $14.75 | $19.72 | 3,126,000 | — | — |
| 2008-03-27 | $15.21 | $20.24 | 3,485,250 | — | — |
| 2008-03-26 | $15.66 | $20.83 | 3,996,150 | — | — |
| 2008-03-25 | $15.86 | $21.10 | 3,569,550 | — | — |
| 2008-03-24 | $15.63 | $20.80 | 3,817,050 | — | — |
| 2008-03-20 | $15.42 | $20.51 | 10,154,700 | — | — |
| 2008-03-19 | $14.44 | $19.21 | 3,442,200 | — | — |
| 2008-03-18 | $15.53 | $20.65 | 4,773,300 | — | — |
| 2008-03-17 | $13.89 | $18.47 | 8,088,300 | — | — |
| 2008-03-14 | $14.51 | $19.30 | 4,663,350 | — | — |
| 2008-03-13 | $15.52 | $20.64 | 4,485,750 | — | — |
| 2008-03-12 | $15.47 | $20.58 | 6,679,050 | — | — |
| 2008-03-11 | $15.28 | $20.33 | 4,507,350 | — | — |
| 2008-03-10 | $13.77 | $18.31 | 4,431,450 | — | — |
| 2008-03-07 | $14.45 | $19.23 | 2,746,050 | — | — |
| 2008-03-06 | $14.31 | $19.04 | 3,970,950 | — | — |
| 2008-03-05 | $14.87 | $19.78 | 3,564,300 | — | — |
| 2008-03-04 | $14.93 | $19.86 | 3,115,350 | — | — |
| 2008-03-03 | $15.07 | $20.04 | 2,996,100 | — | — |
| 2008-02-29 | $14.98 | $19.93 | 3,742,350 | — | — |
| 2008-02-28 | $15.81 | $21.03 | 2,745,000 | — | — |
| 2008-02-27 | $16.35 | $21.74 | 2,922,600 | — | — |
| 2008-02-26 | $16.43 | $21.85 | 5,945,850 | — | — |
| 2008-02-25 | $16.65 | $22.15 | 5,002,650 | — | — |
| 2008-02-22 | $16.51 | $21.97 | 3,110,250 | — | — |
| 2008-02-21 | $16.45 | $21.89 | 4,331,250 | — | — |
| 2008-02-20 | $17.09 | $22.74 | 3,890,850 | — | — |
| 2008-02-19 | $16.60 | $22.08 | 2,460,000 | — | — |
| 2008-02-15 | $17.25 | $22.94 | 2,878,950 | — | — |
| 2008-02-14 | $17.08 | $22.72 | 2,122,950 | — | — |
| 2008-02-13 | $17.35 | $23.07 | 2,081,700 | — | — |
| 2008-02-12 | $17.21 | $22.90 | 2,383,500 | — | — |
| 2008-02-11 | $17.51 | $23.29 | 2,182,950 | — | — |
| 2008-02-08 | $17.30 | $23.01 | 2,793,000 | — | — |
| 2008-02-07 | $17.60 | $23.41 | 4,414,800 | — | — |
| 2008-02-06 | $17.40 | $23.15 | 2,934,450 | — | — |
| 2008-02-05 | $17.85 | $23.74 | 3,121,350 | — | — |
| 2008-02-04 | $18.77 | $24.97 | 3,663,900 | — | — |
| 2008-02-01 | $19.29 | $25.65 | 3,145,050 | — | — |
| 2008-01-31 | $18.73 | $24.91 | 4,234,650 | — | — |
| 2008-01-30 | $18.33 | $24.39 | 3,690,450 | — | — |
| 2008-01-29 | $18.55 | $24.67 | 4,300,350 | — | — |
| 2008-01-28 | $18.18 | $24.18 | 4,513,200 | — | — |
| 2008-01-25 | $17.66 | $23.49 | 4,734,300 | — | — |
| 2008-01-24 | $17.42 | $23.17 | 6,879,450 | — | — |
| 2008-01-23 | $19.47 | $25.89 | 2,736,450 | — | — |
| 2008-01-22 | $18.87 | $25.11 | 1,885,650 | — | — |
| 2008-01-18 | $18.64 | $24.79 | 2,586,900 | — | — |
| 2008-01-17 | $18.82 | $25.03 | 3,554,550 | — | — |
| 2008-01-16 | $19.62 | $26.10 | 2,913,300 | — | — |
| 2008-01-15 | $18.81 | $25.03 | 2,831,550 | — | — |
| 2008-01-14 | $19.81 | $26.36 | 1,581,450 | — | — |
| 2008-01-11 | $19.59 | $26.06 | 1,909,050 | — | — |
| 2008-01-10 | $19.80 | $26.34 | 2,477,850 | — | — |
| 2008-01-09 | $19.37 | $25.77 | 2,566,950 | — | — |
| 2008-01-08 | $19.28 | $25.65 | 2,318,250 | — | — |
| 2008-01-07 | $19.93 | $26.52 | 2,245,950 | — | — |
| 2008-01-04 | $19.84 | $26.39 | 2,203,800 | — | — |
| 2008-01-03 | $20.90 | $27.80 | 1,060,050 | — | — |
| 2008-01-02 | $21.31 | $28.34 | 1,217,400 | — | — |