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 | $16.47 | $42.97 | 1,550,125 | — | — |
| 2008-12-30 | $15.20 | $39.66 | 2,405,500 | — | — |
| 2008-12-29 | $16.00 | $41.74 | 1,305,625 | — | — |
| 2008-12-26 | $16.10 | $42.01 | 419,125 | — | — |
| 2008-12-24 | $16.06 | $41.91 | 324,875 | — | — |
| 2008-12-23 | $15.98 | $41.68 | 1,175,875 | — | — |
| 2008-12-22 | $15.90 | $41.47 | 1,039,875 | — | — |
| 2008-12-19 | $15.82 | $41.26 | 1,943,250 | — | — |
| 2008-12-18 | $15.87 | $41.41 | 1,126,750 | — | — |
| 2008-12-17 | $16.05 | $41.87 | 1,437,125 | — | — |
| 2008-12-16 | $16.00 | $41.74 | 1,254,750 | — | — |
| 2008-12-15 | $15.46 | $40.32 | 1,240,500 | — | — |
| 2008-12-12 | $15.34 | $40.03 | 1,392,250 | — | — |
| 2008-12-11 | $15.01 | $39.16 | 1,560,125 | — | — |
| 2008-12-10 | $15.35 | $40.05 | 1,673,875 | — | — |
| 2008-12-09 | $15.78 | $41.16 | 1,760,750 | — | — |
| 2008-12-08 | $15.96 | $41.64 | 1,499,000 | — | — |
| 2008-12-05 | $16.39 | $42.77 | 1,370,000 | — | — |
| 2008-12-04 | $15.93 | $41.56 | 1,369,875 | — | — |
| 2008-12-03 | $16.53 | $43.12 | 2,164,125 | — | — |
| 2008-12-02 | $15.88 | $41.43 | 2,451,500 | — | — |
| 2008-12-01 | $16.38 | $42.75 | 1,647,250 | — | — |
| 2008-11-28 | $17.35 | $45.27 | 1,176,375 | — | — |
| 2008-11-26 | $17.54 | $45.77 | 1,670,500 | — | — |
| 2008-11-25 | $17.19 | $44.85 | 2,062,250 | — | — |
| 2008-11-24 | $16.74 | $43.68 | 2,656,250 | — | — |
| 2008-11-21 | $16.46 | $42.93 | 2,213,625 | — | — |
| 2008-11-20 | $15.14 | $39.49 | 2,400,250 | — | — |
| 2008-11-19 | $15.88 | $41.43 | 2,524,750 | — | — |
| 2008-11-18 | $16.26 | $42.41 | 2,163,250 | — | — |
| 2008-11-17 | $15.86 | $41.39 | 1,612,125 | — | — |
| 2008-11-14 | $15.81 | $41.24 | 2,164,500 | — | — |
| 2008-11-13 | $16.08 | $41.95 | 3,237,750 | — | — |
| 2008-11-12 | $14.72 | $38.12 | 2,120,250 | — | — |
| 2008-11-11 | $14.90 | $38.58 | 1,531,750 | — | — |
| 2008-11-10 | $14.53 | $37.62 | 891,250 | — | — |
| 2008-11-07 | $14.24 | $36.88 | 1,083,125 | — | — |
| 2008-11-06 | $13.70 | $35.47 | 1,299,375 | — | — |
| 2008-11-05 | $14.43 | $37.38 | 1,238,125 | — | — |
| 2008-11-04 | $14.16 | $36.67 | 1,700,250 | — | — |
| 2008-11-03 | $14.45 | $37.42 | 1,293,500 | — | — |
| 2008-10-31 | $14.40 | $37.29 | 1,595,750 | — | — |
| 2008-10-30 | $14.39 | $37.27 | 1,427,250 | — | — |
| 2008-10-29 | $13.83 | $35.82 | 1,664,875 | — | — |
| 2008-10-28 | $13.31 | $34.48 | 1,935,000 | — | — |
| 2008-10-27 | $11.77 | $30.48 | 1,824,125 | — | — |
| 2008-10-24 | $11.74 | $30.39 | 1,125,500 | — | — |
| 2008-10-23 | $12.28 | $31.80 | 1,560,500 | — | — |
| 2008-10-22 | $12.30 | $31.87 | 1,296,750 | — | — |
| 2008-10-21 | $13.18 | $34.12 | 1,515,625 | — | — |
| 2008-10-20 | $13.62 | $35.26 | 1,169,750 | — | — |
| 2008-10-17 | $13.18 | $34.14 | 1,644,250 | — | — |
| 2008-10-16 | $13.29 | $34.41 | 1,527,750 | — | — |
| 2008-10-15 | $12.84 | $33.25 | 1,760,000 | — | — |
| 2008-10-14 | $13.86 | $35.88 | 2,036,875 | — | — |
| 2008-10-13 | $13.38 | $34.64 | 1,302,250 | — | — |
| 2008-10-10 | $11.82 | $30.62 | 3,525,250 | — | — |
| 2008-10-09 | $11.93 | $30.89 | 1,726,250 | — | — |
| 2008-10-08 | $12.81 | $33.17 | 2,707,500 | — | — |
| 2008-10-07 | $13.18 | $34.12 | 1,926,000 | — | — |
| 2008-10-06 | $13.68 | $35.43 | 2,443,125 | — | — |
| 2008-10-03 | $13.98 | $36.20 | 1,119,625 | — | — |
| 2008-10-02 | $14.40 | $37.29 | 1,104,000 | — | — |
| 2008-10-01 | $14.13 | $36.59 | 948,875 | — | — |
| 2008-09-30 | $14.22 | $36.84 | 2,157,625 | — | — |
| 2008-09-29 | $13.26 | $34.35 | 2,409,875 | — | — |
| 2008-09-26 | $14.26 | $36.92 | 2,116,875 | — | — |
| 2008-09-25 | $14.76 | $38.23 | 1,133,000 | — | — |
| 2008-09-24 | $14.38 | $37.23 | 1,338,250 | — | — |
| 2008-09-23 | $14.60 | $37.81 | 1,324,125 | — | — |
| 2008-09-22 | $14.58 | $37.75 | 1,060,000 | — | — |
| 2008-09-19 | $14.85 | $38.45 | 1,892,000 | — | — |
| 2008-09-18 | $14.36 | $37.19 | 3,964,875 | — | — |
| 2008-09-17 | $13.54 | $35.08 | 1,653,625 | — | — |
| 2008-09-16 | $13.46 | $34.85 | 1,386,375 | — | — |
| 2008-09-15 | $13.09 | $33.90 | 1,215,125 | — | — |
| 2008-09-12 | $13.74 | $35.59 | 1,436,750 | — | — |
| 2008-09-11 | $13.36 | $34.60 | 1,220,000 | — | — |
| 2008-09-10 | $13.56 | $35.12 | 802,625 | — | — |
| 2008-09-09 | $13.70 | $35.47 | 1,642,625 | — | — |
| 2008-09-08 | $13.90 | $35.99 | 1,813,000 | — | — |
| 2008-09-05 | $13.72 | $35.53 | 1,243,000 | — | — |
| 2008-09-04 | $14.03 | $36.34 | 1,289,125 | — | — |
| 2008-09-03 | $14.23 | $36.86 | 1,534,750 | — | — |
| 2008-09-02 | $14.31 | $37.07 | 1,617,250 | — | — |
| 2008-08-29 | $14.63 | $37.89 | 868,625 | — | — |
| 2008-08-28 | $14.58 | $37.75 | 633,000 | — | — |
| 2008-08-27 | $14.38 | $37.23 | 872,375 | — | — |
| 2008-08-26 | $14.33 | $37.11 | 1,008,250 | — | — |
| 2008-08-25 | $14.32 | $37.09 | 640,500 | — | — |
| 2008-08-22 | $14.42 | $37.36 | 803,375 | — | — |
| 2008-08-21 | $14.24 | $36.88 | 758,375 | — | — |
| 2008-08-20 | $14.21 | $36.80 | 1,166,125 | — | — |
| 2008-08-19 | $14.37 | $37.21 | 1,016,000 | — | — |
| 2008-08-18 | $14.20 | $36.78 | 660,250 | — | — |
| 2008-08-15 | $14.26 | $36.92 | 919,125 | — | — |
| 2008-08-14 | $14.17 | $36.69 | 1,171,125 | — | — |
| 2008-08-13 | $14.01 | $36.02 | 1,014,750 | — | — |
| 2008-08-12 | $14.03 | $36.08 | 885,750 | — | — |
| 2008-08-11 | $14.23 | $36.60 | 898,500 | — | — |
| 2008-08-08 | $13.97 | $35.92 | 1,427,250 | — | — |
| 2008-08-07 | $13.62 | $35.01 | 1,581,125 | — | — |
| 2008-08-06 | $13.18 | $33.90 | 1,101,500 | — | — |
| 2008-08-05 | $13.30 | $34.19 | 1,544,625 | — | — |
| 2008-08-04 | $12.67 | $32.58 | 1,076,500 | — | — |
| 2008-08-01 | $12.50 | $32.13 | 1,400,250 | — | — |
| 2008-07-31 | $12.68 | $32.60 | 1,546,000 | — | — |
| 2008-07-30 | $12.70 | $32.65 | 1,143,125 | — | — |
| 2008-07-29 | $12.42 | $31.93 | 954,750 | — | — |
| 2008-07-28 | $12.34 | $31.74 | 1,162,500 | — | — |
| 2008-07-25 | $12.35 | $31.76 | 1,283,875 | — | — |
| 2008-07-24 | $12.43 | $31.97 | 1,402,625 | — | — |
| 2008-07-23 | $12.69 | $32.62 | 1,523,125 | — | — |
| 2008-07-22 | $12.60 | $32.40 | 1,278,125 | — | — |
| 2008-07-21 | $12.42 | $31.93 | 2,217,875 | — | — |
| 2008-07-18 | $12.27 | $31.56 | 1,079,500 | — | — |
| 2008-07-17 | $12.18 | $31.31 | 1,307,750 | — | — |
| 2008-07-16 | $11.82 | $30.40 | 1,046,750 | — | — |
| 2008-07-15 | $11.73 | $30.16 | 1,771,250 | — | — |
| 2008-07-14 | $11.78 | $30.30 | 2,012,625 | — | — |
| 2008-07-11 | $12.08 | $31.06 | 2,429,375 | — | — |
| 2008-07-10 | $12.32 | $31.68 | 1,798,250 | — | — |
| 2008-07-09 | $12.63 | $32.48 | 2,382,250 | — | — |
| 2008-07-08 | $12.18 | $31.33 | 1,424,000 | — | — |
| 2008-07-07 | $12.11 | $31.14 | 1,649,875 | — | — |
| 2008-07-03 | $12.34 | $31.72 | 941,250 | — | — |
| 2008-07-02 | $12.64 | $32.50 | 1,457,375 | — | — |
| 2008-07-01 | $13.01 | $33.45 | 1,483,750 | — | — |
| 2008-06-30 | $12.78 | $32.85 | 2,278,000 | — | — |
| 2008-06-27 | $12.65 | $32.52 | 1,957,625 | — | — |
| 2008-06-26 | $12.90 | $33.16 | 1,224,125 | — | — |
| 2008-06-25 | $13.13 | $33.76 | 1,146,000 | — | — |
| 2008-06-24 | $13.02 | $33.49 | 1,224,750 | — | — |
| 2008-06-23 | $13.19 | $33.92 | 1,146,375 | — | — |
| 2008-06-20 | $13.26 | $34.09 | 1,888,500 | — | — |
| 2008-06-19 | $13.50 | $34.72 | 1,303,250 | — | — |
| 2008-06-18 | $13.57 | $34.89 | 1,250,375 | — | — |
| 2008-06-17 | $13.47 | $34.64 | 982,625 | — | — |
| 2008-06-16 | $13.48 | $34.66 | 2,213,875 | — | — |
| 2008-06-13 | $13.92 | $35.79 | 1,460,875 | — | — |
| 2008-06-12 | $13.70 | $35.22 | 1,365,375 | — | — |
| 2008-06-11 | $13.86 | $35.65 | 1,455,375 | — | — |
| 2008-06-10 | $14.14 | $36.35 | 1,666,375 | — | — |
| 2008-06-09 | $14.21 | $36.53 | 1,157,125 | — | — |
| 2008-06-06 | $14.17 | $36.43 | 1,535,500 | — | — |
| 2008-06-05 | $14.46 | $37.17 | 1,863,875 | — | — |
| 2008-06-04 | $14.10 | $36.27 | 1,743,375 | — | — |
| 2008-06-03 | $14.02 | $36.04 | 1,672,250 | — | — |
| 2008-06-02 | $13.84 | $35.59 | 2,394,125 | — | — |
| 2008-05-30 | $13.66 | $35.13 | 1,730,750 | — | — |
| 2008-05-29 | $13.55 | $34.85 | 1,426,375 | — | — |
| 2008-05-28 | $13.55 | $34.85 | 1,432,375 | — | — |
| 2008-05-27 | $13.44 | $34.56 | 1,489,750 | — | — |
| 2008-05-23 | $13.34 | $34.29 | 1,147,125 | — | — |
| 2008-05-22 | $13.71 | $35.26 | 1,065,125 | — | — |
| 2008-05-21 | $13.58 | $34.91 | 714,125 | — | — |
| 2008-05-20 | $13.79 | $35.46 | 1,173,250 | — | — |
| 2008-05-19 | $13.71 | $35.26 | 1,058,000 | — | — |
| 2008-05-16 | $13.54 | $34.83 | 1,390,375 | — | — |
| 2008-05-15 | $13.58 | $34.91 | 1,396,375 | — | — |
| 2008-05-14 | $13.68 | $35.18 | 2,185,625 | — | — |
| 2008-05-13 | $13.75 | $35.10 | 2,235,500 | — | — |
| 2008-05-12 | $13.66 | $34.86 | 1,765,500 | — | — |
| 2008-05-09 | $13.65 | $34.84 | 1,715,750 | — | — |
| 2008-05-08 | $13.76 | $35.12 | 2,373,000 | — | — |
| 2008-05-07 | $13.94 | $35.57 | 3,286,875 | — | — |
| 2008-05-06 | $14.39 | $36.74 | 3,833,875 | — | — |
| 2008-05-05 | $15.35 | $39.19 | 1,272,125 | — | — |
| 2008-05-02 | $15.27 | $38.98 | 2,684,750 | — | — |
| 2008-05-01 | $14.88 | $37.98 | 1,698,375 | — | — |
| 2008-04-30 | $14.74 | $37.64 | 2,272,000 | — | — |
| 2008-04-29 | $14.56 | $37.17 | 1,179,750 | — | — |
| 2008-04-28 | $14.68 | $37.47 | 1,154,625 | — | — |
| 2008-04-25 | $14.43 | $36.84 | 1,863,250 | — | — |
| 2008-04-24 | $14.39 | $36.74 | 2,249,625 | — | — |
| 2008-04-23 | $14.43 | $36.84 | 2,107,750 | — | — |
| 2008-04-22 | $14.70 | $37.53 | 2,625,500 | — | — |
| 2008-04-21 | $15.02 | $38.33 | 917,250 | — | — |
| 2008-04-18 | $15.15 | $38.68 | 1,183,875 | — | — |
| 2008-04-17 | $15.07 | $38.47 | 1,520,750 | — | — |
| 2008-04-16 | $15.16 | $38.70 | 1,116,000 | — | — |
| 2008-04-15 | $14.81 | $37.80 | 1,906,000 | — | — |
| 2008-04-14 | $14.94 | $38.13 | 914,625 | — | — |
| 2008-04-11 | $15.18 | $38.76 | 799,625 | — | — |
| 2008-04-10 | $15.20 | $38.80 | 1,039,375 | — | — |
| 2008-04-09 | $15.35 | $39.19 | 961,250 | — | — |
| 2008-04-08 | $15.39 | $39.29 | 1,186,750 | — | — |
| 2008-04-07 | $15.53 | $39.64 | 510,000 | — | — |
| 2008-04-04 | $15.47 | $39.49 | 1,019,500 | — | — |
| 2008-04-03 | $15.62 | $39.86 | 1,052,125 | — | — |
| 2008-04-02 | $15.53 | $39.64 | 1,349,000 | — | — |
| 2008-04-01 | $15.46 | $39.45 | 1,290,625 | — | — |
| 2008-03-31 | $15.02 | $38.35 | 1,173,625 | — | — |
| 2008-03-28 | $14.66 | $37.43 | 1,311,875 | — | — |
| 2008-03-27 | $15.04 | $38.39 | 1,342,500 | — | — |
| 2008-03-26 | $15.00 | $38.29 | 995,375 | — | — |
| 2008-03-25 | $15.02 | $38.35 | 1,015,625 | — | — |
| 2008-03-24 | $14.77 | $37.70 | 958,750 | — | — |
| 2008-03-20 | $14.94 | $38.15 | 1,295,625 | — | — |
| 2008-03-19 | $14.86 | $37.92 | 997,625 | — | — |
| 2008-03-18 | $15.20 | $38.80 | 1,273,375 | — | — |
| 2008-03-17 | $14.71 | $37.55 | 1,573,875 | — | — |
| 2008-03-14 | $14.89 | $38.00 | 1,565,000 | — | — |
| 2008-03-13 | $15.01 | $38.31 | 1,135,000 | — | — |
| 2008-03-12 | $15.02 | $38.35 | 1,521,000 | — | — |
| 2008-03-11 | $14.94 | $38.13 | 1,230,750 | — | — |
| 2008-03-10 | $14.54 | $37.13 | 864,875 | — | — |
| 2008-03-07 | $14.67 | $37.45 | 1,224,000 | — | — |
| 2008-03-06 | $14.74 | $37.62 | 1,111,500 | — | — |
| 2008-03-05 | $15.17 | $38.72 | 1,567,750 | — | — |
| 2008-03-04 | $15.18 | $38.76 | 1,624,875 | — | — |
| 2008-03-03 | $15.05 | $38.41 | 1,400,875 | — | — |
| 2008-02-29 | $15.23 | $38.88 | 1,595,875 | — | — |
| 2008-02-28 | $15.48 | $39.51 | 1,189,000 | — | — |
| 2008-02-27 | $15.96 | $40.74 | 2,181,500 | — | — |
| 2008-02-26 | $16.14 | $41.21 | 852,375 | — | — |
| 2008-02-25 | $15.85 | $40.45 | 1,244,000 | — | — |
| 2008-02-22 | $15.71 | $40.11 | 1,142,125 | — | — |
| 2008-02-21 | $15.50 | $39.56 | 883,875 | — | — |
| 2008-02-20 | $15.89 | $40.56 | 1,008,250 | — | — |
| 2008-02-19 | $16.06 | $41.01 | 864,125 | — | — |
| 2008-02-15 | $15.98 | $40.78 | 792,125 | — | — |
| 2008-02-14 | $16.26 | $41.50 | 1,069,750 | — | — |
| 2008-02-13 | $16.22 | $41.39 | 1,066,250 | — | — |
| 2008-02-12 | $16.23 | $41.18 | 904,375 | — | — |
| 2008-02-11 | $15.98 | $40.53 | 641,375 | — | — |
| 2008-02-08 | $15.90 | $40.35 | 816,750 | — | — |
| 2008-02-07 | $16.02 | $40.65 | 1,620,125 | — | — |
| 2008-02-06 | $15.94 | $40.43 | 1,209,750 | — | — |
| 2008-02-05 | $15.88 | $40.29 | 1,288,500 | — | — |
| 2008-02-04 | $16.44 | $41.71 | 1,338,000 | — | — |
| 2008-02-01 | $16.19 | $41.08 | 1,884,125 | — | — |
| 2008-01-31 | $15.94 | $40.43 | 1,422,000 | — | — |
| 2008-01-30 | $15.62 | $39.62 | 1,826,125 | — | — |
| 2008-01-29 | $15.80 | $40.08 | 1,637,000 | — | — |
| 2008-01-28 | $15.35 | $38.95 | 1,230,750 | — | — |
| 2008-01-25 | $15.13 | $38.38 | 1,423,750 | — | — |
| 2008-01-24 | $15.34 | $38.91 | 1,722,000 | — | — |
| 2008-01-23 | $15.38 | $39.03 | 3,267,375 | — | — |
| 2008-01-22 | $15.22 | $38.60 | 4,006,000 | — | — |
| 2008-01-18 | $16.00 | $40.59 | 1,758,750 | — | — |
| 2008-01-17 | $16.14 | $40.94 | 2,567,750 | — | — |
| 2008-01-16 | $15.85 | $40.20 | 1,638,875 | — | — |
| 2008-01-15 | $16.34 | $41.44 | 1,209,125 | — | — |
| 2008-01-14 | $16.82 | $42.68 | 954,375 | — | — |
| 2008-01-11 | $16.44 | $41.71 | 995,875 | — | — |
| 2008-01-10 | $16.82 | $42.68 | 1,272,125 | — | — |
| 2008-01-09 | $16.93 | $42.94 | 1,222,375 | — | — |
| 2008-01-08 | $16.92 | $42.92 | 1,468,000 | — | — |
| 2008-01-07 | $17.19 | $43.61 | 1,200,250 | — | — |
| 2008-01-04 | $17.14 | $43.47 | 1,067,625 | — | — |
| 2008-01-03 | $17.29 | $43.86 | 1,207,000 | — | — |
| 2008-01-02 | $17.00 | $43.13 | 1,028,875 | — | — |