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 | $12.89 | $23.30 | 3,763,303 | — | — |
| 2008-12-30 | $12.68 | $22.91 | 4,923,007 | — | — |
| 2008-12-29 | $12.54 | $22.66 | 3,201,718 | — | — |
| 2008-12-26 | $12.82 | $23.16 | 2,057,731 | — | — |
| 2008-12-24 | $12.49 | $22.58 | 1,714,493 | — | — |
| 2008-12-23 | $12.40 | $22.41 | 3,948,091 | — | — |
| 2008-12-22 | $12.62 | $22.81 | 5,489,266 | — | — |
| 2008-12-19 | $13.09 | $23.66 | 5,697,418 | — | — |
| 2008-12-18 | $13.26 | $23.97 | 4,253,522 | — | — |
| 2008-12-17 | $13.26 | $23.96 | 4,375,865 | — | — |
| 2008-12-16 | $13.04 | $23.57 | 4,106,966 | — | — |
| 2008-12-15 | $12.01 | $21.70 | 5,953,997 | — | — |
| 2008-12-12 | $12.49 | $22.57 | 5,681,275 | — | — |
| 2008-12-11 | $12.20 | $22.04 | 5,007,967 | — | — |
| 2008-12-10 | $12.81 | $23.15 | 3,644,784 | — | — |
| 2008-12-09 | $12.68 | $22.91 | 2,799,007 | — | — |
| 2008-12-08 | $13.25 | $23.94 | 5,747,969 | — | — |
| 2008-12-05 | $12.89 | $23.29 | 4,513,500 | — | — |
| 2008-12-04 | $12.54 | $22.40 | 6,222,895 | — | — |
| 2008-12-03 | $12.34 | $22.04 | 4,273,063 | — | — |
| 2008-12-02 | $11.57 | $20.67 | 4,693,190 | — | — |
| 2008-12-01 | $11.15 | $19.92 | 5,168,542 | — | — |
| 2008-11-28 | $12.31 | $22.00 | 2,160,533 | — | — |
| 2008-11-26 | $12.08 | $21.59 | 5,115,442 | — | — |
| 2008-11-25 | $11.42 | $20.42 | 7,858,800 | — | — |
| 2008-11-24 | $10.87 | $19.42 | 4,799,815 | — | — |
| 2008-11-21 | $10.08 | $18.01 | 5,599,289 | — | — |
| 2008-11-20 | $9.41 | $16.81 | 9,781,870 | — | — |
| 2008-11-19 | $9.39 | $16.78 | 7,394,918 | — | — |
| 2008-11-18 | $10.44 | $18.66 | 6,261,127 | — | — |
| 2008-11-17 | $10.71 | $19.15 | 2,958,732 | — | — |
| 2008-11-14 | $11.11 | $19.86 | 3,646,908 | — | — |
| 2008-11-13 | $11.77 | $21.03 | 6,456,110 | — | — |
| 2008-11-12 | $11.05 | $19.75 | 4,489,711 | — | — |
| 2008-11-11 | $11.55 | $20.65 | 4,148,597 | — | — |
| 2008-11-10 | $11.99 | $21.43 | 3,821,501 | — | — |
| 2008-11-07 | $12.16 | $21.72 | 3,790,915 | — | — |
| 2008-11-06 | $12.12 | $21.65 | 2,981,671 | — | — |
| 2008-11-05 | $12.86 | $22.98 | 2,978,698 | — | — |
| 2008-11-04 | $13.45 | $24.03 | 3,364,416 | — | — |
| 2008-11-03 | $12.89 | $23.03 | 3,257,366 | — | — |
| 2008-10-31 | $12.97 | $23.18 | 6,741,576 | — | — |
| 2008-10-30 | $12.93 | $23.11 | 5,067,439 | — | — |
| 2008-10-29 | $12.94 | $23.13 | 9,285,278 | — | — |
| 2008-10-28 | $12.37 | $22.10 | 8,653,176 | — | — |
| 2008-10-27 | $10.80 | $19.29 | 4,407,300 | — | — |
| 2008-10-24 | $10.93 | $19.53 | 8,077,997 | — | — |
| 2008-10-23 | $11.75 | $20.99 | 8,771,695 | — | — |
| 2008-10-22 | $11.70 | $20.90 | 6,434,446 | — | — |
| 2008-10-21 | $12.75 | $22.79 | 4,322,340 | — | — |
| 2008-10-20 | $12.87 | $23.01 | 5,447,635 | — | — |
| 2008-10-17 | $13.08 | $23.37 | 10,548,209 | — | — |
| 2008-10-16 | $13.77 | $24.61 | 9,303,120 | — | — |
| 2008-10-15 | $12.89 | $23.03 | 7,451,842 | — | — |
| 2008-10-14 | $13.91 | $24.87 | 7,399,591 | — | — |
| 2008-10-13 | $14.72 | $26.30 | 6,504,538 | — | — |
| 2008-10-10 | $14.81 | $26.46 | 12,546,043 | — | — |
| 2008-10-09 | $13.60 | $24.30 | 7,213,954 | — | — |
| 2008-10-08 | $14.90 | $26.63 | 8,159,558 | — | — |
| 2008-10-07 | $15.43 | $27.57 | 6,511,334 | — | — |
| 2008-10-06 | $16.24 | $29.03 | 6,383,894 | — | — |
| 2008-10-03 | $17.05 | $30.46 | 4,649,861 | — | — |
| 2008-10-02 | $17.24 | $30.81 | 5,324,443 | — | — |
| 2008-10-01 | $17.96 | $32.10 | 3,664,325 | — | — |
| 2008-09-30 | $18.20 | $32.52 | 4,365,670 | — | — |
| 2008-09-29 | $18.03 | $32.22 | 5,104,822 | — | — |
| 2008-09-26 | $18.89 | $33.75 | 2,297,318 | — | — |
| 2008-09-25 | $18.82 | $33.63 | 4,960,390 | — | — |
| 2008-09-24 | $18.23 | $32.58 | 4,788,346 | — | — |
| 2008-09-23 | $18.09 | $32.33 | 4,879,678 | — | — |
| 2008-09-22 | $18.55 | $33.14 | 3,539,434 | — | — |
| 2008-09-19 | $19.37 | $34.62 | 5,544,490 | — | — |
| 2008-09-18 | $19.11 | $34.16 | 6,676,157 | — | — |
| 2008-09-17 | $18.79 | $33.58 | 5,134,558 | — | — |
| 2008-09-16 | $19.58 | $35.00 | 4,547,059 | — | — |
| 2008-09-15 | $19.15 | $34.23 | 4,427,266 | — | — |
| 2008-09-12 | $19.46 | $34.77 | 3,036,046 | — | — |
| 2008-09-11 | $19.61 | $35.05 | 3,951,490 | — | — |
| 2008-09-10 | $19.75 | $35.29 | 5,702,515 | — | — |
| 2008-09-09 | $19.44 | $34.74 | 3,835,944 | — | — |
| 2008-09-08 | $19.68 | $35.16 | 4,999,046 | — | — |
| 2008-09-05 | $19.15 | $34.22 | 5,312,124 | — | — |
| 2008-09-04 | $19.58 | $34.75 | 5,540,242 | — | — |
| 2008-09-03 | $19.85 | $35.23 | 10,309,471 | — | — |
| 2008-09-02 | $18.78 | $33.33 | 4,326,163 | — | — |
| 2008-08-29 | $18.66 | $33.11 | 3,705,530 | — | — |
| 2008-08-28 | $18.70 | $33.18 | 3,920,054 | — | — |
| 2008-08-27 | $18.31 | $32.50 | 3,016,930 | — | — |
| 2008-08-26 | $18.06 | $32.05 | 2,711,498 | — | — |
| 2008-08-25 | $17.98 | $31.90 | 2,701,728 | — | — |
| 2008-08-22 | $18.32 | $32.51 | 2,993,141 | — | — |
| 2008-08-21 | $18.20 | $32.29 | 3,572,568 | — | — |
| 2008-08-20 | $18.10 | $32.12 | 3,405,622 | — | — |
| 2008-08-19 | $18.05 | $32.03 | 3,074,278 | — | — |
| 2008-08-18 | $18.13 | $32.17 | 2,651,602 | — | — |
| 2008-08-15 | $18.35 | $32.57 | 2,899,260 | — | — |
| 2008-08-14 | $18.13 | $32.17 | 3,570,019 | — | — |
| 2008-08-13 | $18.15 | $32.22 | 3,476,988 | — | — |
| 2008-08-12 | $18.26 | $32.40 | 3,180,902 | — | — |
| 2008-08-11 | $18.52 | $32.87 | 5,017,313 | — | — |
| 2008-08-08 | $18.26 | $32.41 | 3,694,061 | — | — |
| 2008-08-07 | $17.42 | $30.91 | 2,402,669 | — | — |
| 2008-08-06 | $17.64 | $31.30 | 3,594,233 | — | — |
| 2008-08-05 | $17.48 | $31.02 | 4,425,142 | — | — |
| 2008-08-04 | $16.98 | $30.13 | 3,860,158 | — | — |
| 2008-08-01 | $16.71 | $29.66 | 2,358,490 | — | — |
| 2008-07-31 | $16.85 | $29.90 | 3,360,168 | — | — |
| 2008-07-30 | $17.10 | $30.34 | 3,851,662 | — | — |
| 2008-07-29 | $16.94 | $30.07 | 3,968,057 | — | — |
| 2008-07-28 | $16.52 | $29.32 | 3,680,467 | — | — |
| 2008-07-25 | $17.03 | $30.22 | 4,868,208 | — | — |
| 2008-07-24 | $17.22 | $30.55 | 5,273,042 | — | — |
| 2008-07-23 | $17.77 | $31.54 | 4,086,576 | — | — |
| 2008-07-22 | $17.57 | $31.18 | 4,477,817 | — | — |
| 2008-07-21 | $17.14 | $30.42 | 2,936,642 | — | — |
| 2008-07-18 | $17.31 | $30.71 | 4,432,788 | — | — |
| 2008-07-17 | $17.38 | $30.84 | 6,628,154 | — | — |
| 2008-07-16 | $17.21 | $30.54 | 12,339,166 | — | — |
| 2008-07-15 | $16.54 | $29.36 | 9,779,746 | — | — |
| 2008-07-14 | $16.41 | $29.13 | 6,648,970 | — | — |
| 2008-07-11 | $16.63 | $29.51 | 5,181,710 | — | — |
| 2008-07-10 | $16.97 | $30.12 | 4,917,910 | — | — |
| 2008-07-09 | $17.35 | $30.78 | 3,623,544 | — | — |
| 2008-07-08 | $17.71 | $31.43 | 5,136,682 | — | — |
| 2008-07-07 | $17.36 | $30.81 | 7,051,255 | — | — |
| 2008-07-03 | $17.54 | $31.12 | 3,803,234 | — | — |
| 2008-07-02 | $17.66 | $31.33 | 6,221,621 | — | — |
| 2008-07-01 | $17.71 | $31.44 | 11,808,590 | — | — |
| 2008-06-30 | $16.76 | $29.74 | 3,075,552 | — | — |
| 2008-06-27 | $16.98 | $30.12 | 6,660,439 | — | — |
| 2008-06-26 | $17.30 | $30.70 | 7,663,817 | — | — |
| 2008-06-25 | $17.16 | $30.45 | 3,215,311 | — | — |
| 2008-06-24 | $16.79 | $29.80 | 3,330,007 | — | — |
| 2008-06-23 | $16.76 | $29.75 | 6,605,640 | — | — |
| 2008-06-20 | $16.42 | $29.13 | 5,110,769 | — | — |
| 2008-06-19 | $17.00 | $30.17 | 4,953,168 | — | — |
| 2008-06-18 | $16.98 | $30.12 | 2,066,652 | — | — |
| 2008-06-17 | $17.27 | $30.65 | 2,547,101 | — | — |
| 2008-06-16 | $17.26 | $30.63 | 2,440,901 | — | — |
| 2008-06-13 | $17.13 | $30.40 | 2,584,483 | — | — |
| 2008-06-12 | $16.50 | $29.28 | 2,303,690 | — | — |
| 2008-06-11 | $16.47 | $29.23 | 2,782,015 | — | — |
| 2008-06-10 | $16.93 | $30.05 | 2,817,698 | — | — |
| 2008-06-09 | $16.84 | $29.89 | 2,415,413 | — | — |
| 2008-06-06 | $17.13 | $30.40 | 3,536,035 | — | — |
| 2008-06-05 | $17.64 | $31.07 | 2,557,296 | — | — |
| 2008-06-04 | $17.37 | $30.59 | 3,106,562 | — | — |
| 2008-06-03 | $17.46 | $30.75 | 2,489,328 | — | — |
| 2008-06-02 | $17.54 | $30.89 | 1,979,993 | — | — |
| 2008-05-30 | $17.82 | $31.38 | 3,025,001 | — | — |
| 2008-05-29 | $18.19 | $32.02 | 2,107,858 | — | — |
| 2008-05-28 | $18.10 | $31.87 | 3,458,297 | — | — |
| 2008-05-27 | $17.76 | $31.28 | 1,838,959 | — | — |
| 2008-05-23 | $17.37 | $30.58 | 1,742,105 | — | — |
| 2008-05-22 | $17.49 | $30.79 | 1,833,012 | — | — |
| 2008-05-21 | $17.44 | $30.71 | 3,129,502 | — | — |
| 2008-05-20 | $17.67 | $31.12 | 3,248,870 | — | — |
| 2008-05-19 | $18.05 | $31.79 | 1,390,795 | — | — |
| 2008-05-16 | $18.18 | $32.01 | 2,311,337 | — | — |
| 2008-05-15 | $18.54 | $32.65 | 2,905,632 | — | — |
| 2008-05-14 | $18.27 | $32.17 | 2,349,144 | — | — |
| 2008-05-13 | $17.93 | $31.57 | 2,559,845 | — | — |
| 2008-05-12 | $17.79 | $31.33 | 2,866,126 | — | — |
| 2008-05-09 | $17.30 | $30.47 | 1,998,259 | — | — |
| 2008-05-08 | $17.36 | $30.57 | 3,578,090 | — | — |
| 2008-05-07 | $17.55 | $30.90 | 2,446,848 | — | — |
| 2008-05-06 | $17.64 | $31.07 | 3,396,276 | — | — |
| 2008-05-05 | $17.87 | $31.48 | 2,022,898 | — | — |
| 2008-05-02 | $18.22 | $32.08 | 3,301,121 | — | — |
| 2008-05-01 | $18.06 | $31.79 | 2,399,695 | — | — |
| 2008-04-30 | $17.51 | $30.83 | 3,989,297 | — | — |
| 2008-04-29 | $17.71 | $31.19 | 3,153,715 | — | — |
| 2008-04-28 | $17.80 | $31.35 | 3,258,641 | — | — |
| 2008-04-25 | $17.99 | $31.68 | 6,629,004 | — | — |
| 2008-04-24 | $17.55 | $30.91 | 6,541,920 | — | — |
| 2008-04-23 | $17.71 | $31.18 | 9,104,314 | — | — |
| 2008-04-22 | $18.37 | $32.35 | 3,214,037 | — | — |
| 2008-04-21 | $18.48 | $32.54 | 2,715,322 | — | — |
| 2008-04-18 | $18.57 | $32.70 | 4,290,055 | — | — |
| 2008-04-17 | $18.20 | $32.05 | 2,258,662 | — | — |
| 2008-04-16 | $17.93 | $31.57 | 2,658,823 | — | — |
| 2008-04-15 | $17.75 | $31.26 | 2,919,226 | — | — |
| 2008-04-14 | $17.90 | $31.52 | 2,375,906 | — | — |
| 2008-04-11 | $17.90 | $31.53 | 2,755,678 | — | — |
| 2008-04-10 | $18.02 | $31.73 | 4,332,960 | — | — |
| 2008-04-09 | $17.99 | $31.68 | 2,715,746 | — | — |
| 2008-04-08 | $18.30 | $32.23 | 4,004,165 | — | — |
| 2008-04-07 | $18.32 | $32.26 | 4,958,266 | — | — |
| 2008-04-04 | $18.42 | $32.44 | 3,468,067 | — | — |
| 2008-04-03 | $18.61 | $32.78 | 5,009,242 | — | — |
| 2008-04-02 | $18.46 | $32.50 | 4,186,829 | — | — |
| 2008-04-01 | $18.63 | $32.81 | 5,487,142 | — | — |
| 2008-03-31 | $18.25 | $32.13 | 3,457,022 | — | — |
| 2008-03-28 | $17.84 | $31.41 | 2,940,466 | — | — |
| 2008-03-27 | $18.48 | $32.54 | 6,253,056 | — | — |
| 2008-03-26 | $18.56 | $32.68 | 2,750,580 | — | — |
| 2008-03-25 | $18.63 | $32.80 | 5,456,981 | — | — |
| 2008-03-24 | $18.63 | $32.80 | 5,585,695 | — | — |
| 2008-03-20 | $18.58 | $32.71 | 5,107,795 | — | — |
| 2008-03-19 | $18.04 | $31.77 | 3,330,007 | — | — |
| 2008-03-18 | $18.39 | $32.38 | 2,688,559 | — | — |
| 2008-03-17 | $17.99 | $31.67 | 4,048,769 | — | — |
| 2008-03-14 | $17.95 | $31.62 | 3,059,834 | — | — |
| 2008-03-13 | $18.26 | $32.15 | 5,450,184 | — | — |
| 2008-03-12 | $18.37 | $32.34 | 5,334,638 | — | — |
| 2008-03-11 | $17.56 | $30.93 | 3,365,266 | — | — |
| 2008-03-10 | $17.00 | $29.93 | 3,108,262 | — | — |
| 2008-03-07 | $17.55 | $30.90 | 3,863,556 | — | — |
| 2008-03-06 | $17.47 | $30.77 | 4,385,210 | — | — |
| 2008-03-05 | $18.17 | $31.76 | 4,595,486 | — | — |
| 2008-03-04 | $18.04 | $31.52 | 3,999,067 | — | — |
| 2008-03-03 | $17.88 | $31.25 | 2,922,624 | — | — |
| 2008-02-29 | $17.90 | $31.28 | 3,154,565 | — | — |
| 2008-02-28 | $18.52 | $32.37 | 2,629,087 | — | — |
| 2008-02-27 | $18.73 | $32.73 | 6,200,381 | — | — |
| 2008-02-26 | $18.83 | $32.90 | 6,295,961 | — | — |
| 2008-02-25 | $18.48 | $32.30 | 5,208,898 | — | — |
| 2008-02-22 | $18.45 | $32.25 | 3,370,788 | — | — |
| 2008-02-21 | $18.48 | $32.30 | 2,421,785 | — | — |
| 2008-02-20 | $18.78 | $32.83 | 4,431,514 | — | — |
| 2008-02-19 | $18.49 | $32.32 | 3,669,422 | — | — |
| 2008-02-15 | $18.65 | $32.59 | 4,359,298 | — | — |
| 2008-02-14 | $18.95 | $33.11 | 3,671,546 | — | — |
| 2008-02-13 | $19.32 | $33.76 | 5,088,254 | — | — |
| 2008-02-12 | $19.27 | $33.67 | 3,687,689 | — | — |
| 2008-02-11 | $19.15 | $33.48 | 5,066,165 | — | — |
| 2008-02-08 | $18.77 | $32.81 | 6,236,489 | — | — |
| 2008-02-07 | $18.82 | $32.89 | 7,984,541 | — | — |
| 2008-02-06 | $18.24 | $31.87 | 7,726,687 | — | — |
| 2008-02-05 | $17.36 | $30.34 | 3,816,828 | — | — |
| 2008-02-04 | $17.95 | $31.38 | 3,830,422 | — | — |
| 2008-02-01 | $18.78 | $32.82 | 3,201,293 | — | — |
| 2008-01-31 | $18.20 | $31.80 | 3,694,486 | — | — |
| 2008-01-30 | $17.77 | $31.06 | 3,245,897 | — | — |
| 2008-01-29 | $17.88 | $31.25 | 2,952,360 | — | — |
| 2008-01-28 | $17.62 | $30.79 | 4,627,771 | — | — |
| 2008-01-25 | $17.39 | $30.40 | 5,235,235 | — | — |
| 2008-01-24 | $17.55 | $30.68 | 5,755,615 | — | — |
| 2008-01-23 | $17.78 | $31.08 | 8,319,708 | — | — |
| 2008-01-22 | $17.08 | $29.85 | 7,853,702 | — | — |
| 2008-01-18 | $16.01 | $27.98 | 5,004,994 | — | — |
| 2008-01-17 | $15.68 | $27.41 | 4,151,995 | — | — |
| 2008-01-16 | $15.99 | $27.95 | 8,943,314 | — | — |
| 2008-01-15 | $15.99 | $27.95 | 6,465,031 | — | — |
| 2008-01-14 | $16.37 | $28.62 | 5,355,029 | — | — |
| 2008-01-11 | $16.80 | $29.35 | 7,345,217 | — | — |
| 2008-01-10 | $16.65 | $29.10 | 6,759,418 | — | — |
| 2008-01-09 | $16.45 | $28.75 | 9,902,513 | — | — |
| 2008-01-08 | $15.17 | $26.51 | 4,229,734 | — | — |
| 2008-01-07 | $15.66 | $27.37 | 6,159,175 | — | — |
| 2008-01-04 | $15.02 | $26.24 | 4,165,589 | — | — |
| 2008-01-03 | $15.67 | $27.39 | 3,228,480 | — | — |
| 2008-01-02 | $15.96 | $27.90 | 3,672,821 | — | — |