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 | $13.79 | $60.02 | 3,272,900 | — | — |
| 2008-12-30 | $13.24 | $57.62 | 2,119,700 | — | — |
| 2008-12-29 | $12.59 | $54.79 | 2,535,900 | — | — |
| 2008-12-26 | $13.39 | $58.28 | 1,061,000 | — | — |
| 2008-12-24 | $13.14 | $57.19 | 957,800 | — | — |
| 2008-12-23 | $12.75 | $55.49 | 2,946,900 | — | — |
| 2008-12-22 | $13.33 | $58.02 | 5,143,200 | — | — |
| 2008-12-19 | $14.65 | $63.76 | 3,591,000 | — | — |
| 2008-12-18 | $14.26 | $62.06 | 4,256,600 | — | — |
| 2008-12-17 | $15.65 | $68.11 | 5,646,800 | — | — |
| 2008-12-16 | $16.26 | $70.77 | 5,599,400 | — | — |
| 2008-12-15 | $14.17 | $61.67 | 3,434,100 | — | — |
| 2008-12-12 | $14.91 | $64.89 | 6,033,000 | — | — |
| 2008-12-11 | $13.04 | $56.75 | 7,509,000 | — | — |
| 2008-12-10 | $14.48 | $63.02 | 5,701,900 | — | — |
| 2008-12-09 | $13.14 | $57.19 | 6,332,900 | — | — |
| 2008-12-08 | $15.06 | $65.54 | 5,028,700 | — | — |
| 2008-12-05 | $14.77 | $64.28 | 5,030,300 | — | — |
| 2008-12-04 | $14.44 | $57.23 | 4,693,300 | — | — |
| 2008-12-03 | $14.81 | $58.70 | 4,572,400 | — | — |
| 2008-12-02 | $14.10 | $55.88 | 6,517,500 | — | — |
| 2008-12-01 | $12.25 | $48.55 | 5,441,700 | — | — |
| 2008-11-28 | $15.13 | $59.97 | 2,089,800 | — | — |
| 2008-11-26 | $15.37 | $60.92 | 5,090,500 | — | — |
| 2008-11-25 | $14.53 | $57.59 | 7,200,000 | — | — |
| 2008-11-24 | $13.81 | $54.73 | 5,957,900 | — | — |
| 2008-11-21 | $11.82 | $46.85 | 6,777,800 | — | — |
| 2008-11-20 | $10.81 | $42.84 | 7,730,500 | — | — |
| 2008-11-19 | $11.43 | $45.30 | 5,112,800 | — | — |
| 2008-11-18 | $13.05 | $51.72 | 4,265,500 | — | — |
| 2008-11-17 | $13.23 | $52.44 | 3,482,600 | — | — |
| 2008-11-14 | $13.56 | $53.74 | 3,833,200 | — | — |
| 2008-11-13 | $15.88 | $62.94 | 5,138,900 | — | — |
| 2008-11-12 | $14.79 | $58.62 | 3,917,000 | — | — |
| 2008-11-11 | $15.20 | $60.24 | 3,059,600 | — | — |
| 2008-11-10 | $15.44 | $61.20 | 2,749,500 | — | — |
| 2008-11-07 | $16.59 | $65.75 | 2,843,100 | — | — |
| 2008-11-06 | $15.65 | $62.03 | 3,272,700 | — | — |
| 2008-11-05 | $16.56 | $65.63 | 3,441,500 | — | — |
| 2008-11-04 | $18.96 | $75.15 | 3,267,200 | — | — |
| 2008-11-03 | $19.14 | $75.86 | 1,840,900 | — | — |
| 2008-10-31 | $19.76 | $78.32 | 2,380,900 | — | — |
| 2008-10-30 | $18.56 | $73.56 | 2,245,200 | — | — |
| 2008-10-29 | $17.97 | $71.22 | 4,314,900 | — | — |
| 2008-10-28 | $17.95 | $71.14 | 4,395,200 | — | — |
| 2008-10-27 | $15.76 | $62.46 | 4,231,600 | — | — |
| 2008-10-24 | $17.15 | $67.97 | 3,274,600 | — | — |
| 2008-10-23 | $18.03 | $71.46 | 4,990,400 | — | — |
| 2008-10-22 | $17.95 | $71.14 | 3,980,100 | — | — |
| 2008-10-21 | $18.58 | $73.64 | 2,907,200 | — | — |
| 2008-10-20 | $18.66 | $73.96 | 2,109,100 | — | — |
| 2008-10-17 | $17.93 | $71.06 | 2,211,400 | — | — |
| 2008-10-16 | $18.00 | $71.34 | 4,326,900 | — | — |
| 2008-10-15 | $16.22 | $64.29 | 4,453,300 | — | — |
| 2008-10-14 | $18.81 | $73.24 | 2,926,000 | — | — |
| 2008-10-13 | $20.01 | $77.92 | 3,358,400 | — | — |
| 2008-10-10 | $18.30 | $71.26 | 7,467,600 | — | — |
| 2008-10-09 | $17.05 | $66.39 | 3,970,000 | — | — |
| 2008-10-08 | $20.05 | $78.07 | 3,094,700 | — | — |
| 2008-10-07 | $20.57 | $80.10 | 2,558,000 | — | — |
| 2008-10-06 | $21.65 | $84.30 | 2,871,800 | — | — |
| 2008-10-03 | $23.45 | $91.31 | 2,074,800 | — | — |
| 2008-10-02 | $24.26 | $94.47 | 6,365,300 | — | — |
| 2008-10-01 | $24.70 | $96.18 | 1,053,900 | — | — |
| 2008-09-30 | $26.15 | $101.83 | 1,478,100 | — | — |
| 2008-09-29 | $23.25 | $90.53 | 1,801,400 | — | — |
| 2008-09-26 | $28.00 | $109.03 | 1,306,100 | — | — |
| 2008-09-25 | $25.33 | $98.63 | 1,152,100 | — | — |
| 2008-09-24 | $24.10 | $93.84 | 1,318,100 | — | — |
| 2008-09-23 | $24.13 | $93.96 | 1,624,000 | — | — |
| 2008-09-22 | $23.81 | $92.71 | 2,244,400 | — | — |
| 2008-09-19 | $26.27 | $102.29 | 3,709,000 | — | — |
| 2008-09-18 | $24.70 | $96.18 | 4,955,000 | — | — |
| 2008-09-17 | $22.50 | $87.61 | 3,020,300 | — | — |
| 2008-09-16 | $23.24 | $90.49 | 3,452,600 | — | — |
| 2008-09-15 | $21.91 | $85.32 | 3,000,400 | — | — |
| 2008-09-12 | $23.80 | $92.67 | 1,596,100 | — | — |
| 2008-09-11 | $23.58 | $91.82 | 2,217,300 | — | — |
| 2008-09-10 | $23.88 | $92.99 | 2,022,400 | — | — |
| 2008-09-09 | $23.78 | $92.60 | 2,800,900 | — | — |
| 2008-09-08 | $24.95 | $97.15 | 2,723,500 | — | — |
| 2008-09-05 | $24.07 | $93.73 | 1,480,700 | — | — |
| 2008-09-04 | $23.96 | $93.30 | 1,692,500 | — | — |
| 2008-09-03 | $24.75 | $96.37 | 1,463,600 | — | — |
| 2008-09-02 | $24.45 | $95.21 | 2,098,400 | — | — |
| 2008-08-29 | $24.78 | $96.49 | 1,537,700 | — | — |
| 2008-08-28 | $25.28 | $98.44 | 2,438,300 | — | — |
| 2008-08-27 | $24.44 | $95.17 | 925,100 | — | — |
| 2008-08-26 | $24.55 | $95.60 | 1,103,400 | — | — |
| 2008-08-25 | $24.54 | $95.56 | 1,323,800 | — | — |
| 2008-08-22 | $25.34 | $98.67 | 1,452,100 | — | — |
| 2008-08-21 | $24.50 | $95.40 | 1,308,000 | — | — |
| 2008-08-20 | $24.80 | $96.57 | 1,739,500 | — | — |
| 2008-08-19 | $24.89 | $96.92 | 1,655,500 | — | — |
| 2008-08-18 | $25.49 | $99.26 | 1,783,500 | — | — |
| 2008-08-15 | $26.12 | $101.71 | 959,600 | — | — |
| 2008-08-14 | $26.40 | $102.80 | 1,690,400 | — | — |
| 2008-08-13 | $26.03 | $101.36 | 1,322,600 | — | — |
| 2008-08-12 | $25.94 | $101.01 | 1,984,200 | — | — |
| 2008-08-11 | $26.46 | $103.03 | 1,791,500 | — | — |
| 2008-08-08 | $26.30 | $102.41 | 2,182,000 | — | — |
| 2008-08-07 | $25.47 | $99.18 | 2,439,200 | — | — |
| 2008-08-06 | $26.09 | $101.59 | 2,123,900 | — | — |
| 2008-08-05 | $26.31 | $102.45 | 3,522,900 | — | — |
| 2008-08-04 | $25.00 | $97.35 | 1,591,700 | — | — |
| 2008-08-01 | $25.60 | $99.68 | 1,075,500 | — | — |
| 2008-07-31 | $25.54 | $99.45 | 1,712,700 | — | — |
| 2008-07-30 | $25.49 | $99.26 | 1,652,000 | — | — |
| 2008-07-29 | $25.54 | $99.45 | 2,148,600 | — | — |
| 2008-07-28 | $24.06 | $93.69 | 1,639,100 | — | — |
| 2008-07-25 | $24.79 | $96.53 | 1,348,300 | — | — |
| 2008-07-24 | $24.15 | $94.04 | 2,239,200 | — | — |
| 2008-07-23 | $25.65 | $99.88 | 2,440,400 | — | — |
| 2008-07-22 | $25.01 | $97.39 | 2,040,200 | — | — |
| 2008-07-21 | $24.15 | $94.04 | 1,232,600 | — | — |
| 2008-07-18 | $24.00 | $93.45 | 1,596,500 | — | — |
| 2008-07-17 | $23.96 | $93.30 | 2,965,200 | — | — |
| 2008-07-16 | $23.55 | $91.70 | 1,859,300 | — | — |
| 2008-07-15 | $22.15 | $86.25 | 2,514,200 | — | — |
| 2008-07-14 | $22.35 | $87.03 | 2,459,800 | — | — |
| 2008-07-11 | $23.05 | $89.75 | 2,044,300 | — | — |
| 2008-07-10 | $22.86 | $89.01 | 2,059,100 | — | — |
| 2008-07-09 | $22.25 | $86.64 | 2,551,600 | — | — |
| 2008-07-08 | $23.98 | $92.09 | 3,096,200 | — | — |
| 2008-07-07 | $22.16 | $85.10 | 1,670,800 | — | — |
| 2008-07-03 | $22.37 | $85.91 | 500,600 | — | — |
| 2008-07-02 | $22.48 | $86.33 | 2,064,500 | — | — |
| 2008-07-01 | $22.44 | $86.18 | 1,743,400 | — | — |
| 2008-06-30 | $22.38 | $85.95 | 1,086,500 | — | — |
| 2008-06-27 | $22.38 | $85.95 | 2,711,700 | — | — |
| 2008-06-26 | $22.73 | $87.29 | 2,222,500 | — | — |
| 2008-06-25 | $23.20 | $89.10 | 2,147,400 | — | — |
| 2008-06-24 | $23.05 | $88.52 | 1,566,900 | — | — |
| 2008-06-23 | $22.91 | $87.98 | 1,713,900 | — | — |
| 2008-06-20 | $23.73 | $91.13 | 2,314,500 | — | — |
| 2008-06-19 | $24.67 | $94.74 | 1,041,800 | — | — |
| 2008-06-18 | $24.16 | $92.78 | 2,103,700 | — | — |
| 2008-06-17 | $24.76 | $95.09 | 1,173,000 | — | — |
| 2008-06-16 | $25.39 | $97.51 | 1,679,300 | — | — |
| 2008-06-13 | $25.08 | $96.32 | 1,208,000 | — | — |
| 2008-06-12 | $24.67 | $94.74 | 1,316,800 | — | — |
| 2008-06-11 | $24.22 | $93.01 | 1,254,700 | — | — |
| 2008-06-10 | $24.36 | $93.55 | 1,450,900 | — | — |
| 2008-06-09 | $24.26 | $93.17 | 1,271,100 | — | — |
| 2008-06-06 | $24.85 | $95.43 | 1,597,500 | — | — |
| 2008-06-05 | $25.65 | $98.50 | 1,428,000 | — | — |
| 2008-06-04 | $25.05 | $96.20 | 1,280,900 | — | — |
| 2008-06-03 | $24.79 | $95.20 | 1,883,200 | — | — |
| 2008-06-02 | $24.38 | $93.63 | 1,929,300 | — | — |
| 2008-05-30 | $24.74 | $95.01 | 1,607,000 | — | — |
| 2008-05-29 | $24.91 | $95.66 | 1,206,800 | — | — |
| 2008-05-28 | $24.47 | $93.97 | 1,195,700 | — | — |
| 2008-05-27 | $24.73 | $94.97 | 856,900 | — | — |
| 2008-05-23 | $24.35 | $93.51 | 1,030,300 | — | — |
| 2008-05-22 | $24.42 | $93.78 | 1,772,700 | — | — |
| 2008-05-21 | $24.56 | $94.32 | 2,891,500 | — | — |
| 2008-05-20 | $24.98 | $95.93 | 1,105,800 | — | — |
| 2008-05-19 | $25.35 | $97.35 | 954,500 | — | — |
| 2008-05-16 | $25.12 | $96.47 | 938,300 | — | — |
| 2008-05-15 | $25.15 | $96.58 | 1,043,500 | — | — |
| 2008-05-14 | $25.00 | $96.01 | 1,144,200 | — | — |
| 2008-05-13 | $25.05 | $96.20 | 1,296,200 | — | — |
| 2008-05-12 | $24.80 | $95.24 | 1,868,000 | — | — |
| 2008-05-09 | $24.03 | $92.28 | 1,122,000 | — | — |
| 2008-05-08 | $24.13 | $92.67 | 1,099,900 | — | — |
| 2008-05-07 | $23.98 | $92.09 | 1,285,000 | — | — |
| 2008-05-06 | $24.86 | $95.47 | 1,654,400 | — | — |
| 2008-05-05 | $25.04 | $96.16 | 2,031,500 | — | — |
| 2008-05-02 | $25.37 | $97.43 | 2,349,500 | — | — |
| 2008-05-01 | $25.70 | $98.70 | 1,129,000 | — | — |
| 2008-04-30 | $25.28 | $97.08 | 1,160,800 | — | — |
| 2008-04-29 | $25.40 | $97.54 | 1,358,500 | — | — |
| 2008-04-28 | $25.77 | $98.96 | 1,214,000 | — | — |
| 2008-04-25 | $25.95 | $99.66 | 1,154,500 | — | — |
| 2008-04-24 | $25.64 | $98.47 | 806,800 | — | — |
| 2008-04-23 | $24.97 | $95.89 | 731,600 | — | — |
| 2008-04-22 | $24.65 | $94.66 | 665,400 | — | — |
| 2008-04-21 | $24.76 | $95.09 | 726,700 | — | — |
| 2008-04-18 | $25.13 | $96.51 | 894,500 | — | — |
| 2008-04-17 | $25.39 | $97.51 | 1,109,900 | — | — |
| 2008-04-16 | $25.00 | $96.01 | 1,989,000 | — | — |
| 2008-04-15 | $23.93 | $91.90 | 705,100 | — | — |
| 2008-04-14 | $23.66 | $90.86 | 1,287,100 | — | — |
| 2008-04-11 | $23.70 | $91.02 | 1,740,400 | — | — |
| 2008-04-10 | $23.91 | $91.82 | 1,734,300 | — | — |
| 2008-04-09 | $24.21 | $92.97 | 1,391,500 | — | — |
| 2008-04-08 | $24.97 | $94.63 | 1,490,400 | — | — |
| 2008-04-07 | $25.27 | $95.76 | 1,409,100 | — | — |
| 2008-04-04 | $24.98 | $94.66 | 2,404,800 | — | — |
| 2008-04-03 | $25.85 | $97.96 | 2,426,400 | — | — |
| 2008-04-02 | $25.39 | $96.22 | 2,104,000 | — | — |
| 2008-04-01 | $25.49 | $96.60 | 2,792,500 | — | — |
| 2008-03-31 | $24.52 | $92.92 | 2,428,800 | — | — |
| 2008-03-28 | $24.17 | $91.59 | 1,708,300 | — | — |
| 2008-03-27 | $24.55 | $93.03 | 1,945,900 | — | — |
| 2008-03-26 | $25.00 | $94.74 | 1,386,900 | — | — |
| 2008-03-25 | $25.71 | $97.43 | 1,635,100 | — | — |
| 2008-03-24 | $25.77 | $97.66 | 1,850,200 | — | — |
| 2008-03-20 | $25.51 | $96.67 | 3,131,500 | — | — |
| 2008-03-19 | $24.76 | $93.83 | 2,639,300 | — | — |
| 2008-03-18 | $24.85 | $94.17 | 3,411,600 | — | — |
| 2008-03-17 | $24.24 | $91.86 | 3,251,500 | — | — |
| 2008-03-14 | $23.99 | $90.91 | 2,792,200 | — | — |
| 2008-03-13 | $24.00 | $90.95 | 2,252,100 | — | — |
| 2008-03-12 | $23.45 | $88.87 | 2,130,300 | — | — |
| 2008-03-11 | $23.77 | $90.08 | 2,890,500 | — | — |
| 2008-03-10 | $22.25 | $84.32 | 1,850,500 | — | — |
| 2008-03-07 | $22.58 | $85.57 | 2,025,300 | — | — |
| 2008-03-06 | $22.25 | $84.32 | 2,868,700 | — | — |
| 2008-03-05 | $23.10 | $87.54 | 2,612,300 | — | — |
| 2008-03-04 | $22.89 | $86.74 | 2,728,400 | — | — |
| 2008-03-03 | $22.95 | $86.97 | 2,633,400 | — | — |
| 2008-02-29 | $22.35 | $84.70 | 2,220,400 | — | — |
| 2008-02-28 | $22.35 | $84.70 | 2,136,400 | — | — |
| 2008-02-27 | $22.60 | $85.64 | 1,847,800 | — | — |
| 2008-02-26 | $22.94 | $86.93 | 2,893,300 | — | — |
| 2008-02-25 | $23.28 | $88.22 | 1,879,500 | — | — |
| 2008-02-22 | $22.81 | $86.44 | 1,371,600 | — | — |
| 2008-02-21 | $22.25 | $84.32 | 2,178,500 | — | — |
| 2008-02-20 | $22.60 | $85.64 | 2,221,400 | — | — |
| 2008-02-19 | $22.22 | $84.20 | 1,605,300 | — | — |
| 2008-02-15 | $22.51 | $85.30 | 1,247,500 | — | — |
| 2008-02-14 | $22.33 | $84.62 | 1,433,200 | — | — |
| 2008-02-13 | $23.09 | $87.50 | 1,361,500 | — | — |
| 2008-02-12 | $23.04 | $87.31 | 2,051,900 | — | — |
| 2008-02-11 | $22.29 | $84.47 | 1,382,900 | — | — |
| 2008-02-08 | $22.64 | $85.80 | 2,382,000 | — | — |
| 2008-02-07 | $23.23 | $88.03 | 2,519,000 | — | — |
| 2008-02-06 | $22.49 | $85.23 | 2,668,500 | — | — |
| 2008-02-05 | $22.55 | $85.45 | 2,592,100 | — | — |
| 2008-02-04 | $23.48 | $88.98 | 2,294,200 | — | — |
| 2008-02-01 | $23.26 | $88.15 | 2,368,500 | — | — |
| 2008-01-31 | $22.83 | $86.52 | 2,848,500 | — | — |
| 2008-01-30 | $22.43 | $85.00 | 5,544,500 | — | — |
| 2008-01-29 | $22.46 | $85.11 | 1,647,200 | — | — |
| 2008-01-28 | $22.65 | $85.83 | 2,973,200 | — | — |
| 2008-01-25 | $22.04 | $83.52 | 2,734,700 | — | — |
| 2008-01-24 | $22.28 | $84.43 | 1,823,000 | — | — |
| 2008-01-23 | $22.45 | $85.08 | 5,297,800 | — | — |
| 2008-01-22 | $21.14 | $80.11 | 2,398,500 | — | — |
| 2008-01-18 | $20.27 | $76.81 | 2,234,800 | — | — |
| 2008-01-17 | $20.36 | $77.16 | 2,837,600 | — | — |
| 2008-01-16 | $20.40 | $77.31 | 2,151,900 | — | — |
| 2008-01-15 | $19.70 | $74.65 | 2,128,100 | — | — |
| 2008-01-14 | $19.81 | $75.07 | 2,174,600 | — | — |
| 2008-01-11 | $19.91 | $75.45 | 2,577,100 | — | — |
| 2008-01-10 | $19.63 | $74.39 | 3,060,800 | — | — |
| 2008-01-09 | $19.24 | $72.91 | 2,269,700 | — | — |
| 2008-01-08 | $19.39 | $72.23 | 2,217,800 | — | — |
| 2008-01-07 | $19.75 | $73.57 | 2,231,300 | — | — |
| 2008-01-04 | $19.34 | $72.04 | 2,269,900 | — | — |
| 2008-01-03 | $19.53 | $72.75 | 2,236,000 | — | — |
| 2008-01-02 | $19.98 | $74.43 | 1,531,300 | — | — |