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
- 1994-04-14 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 | $9.36 | $10.04 | 5,635,400 | — | — |
| 2008-12-30 | $9.13 | $9.79 | 5,173,800 | — | — |
| 2008-12-29 | $9.11 | $9.77 | 3,139,100 | — | — |
| 2008-12-26 | $9.12 | $9.78 | 3,099,600 | — | — |
| 2008-12-24 | $9.20 | $9.87 | 1,594,800 | — | — |
| 2008-12-23 | $9.30 | $9.87 | 4,138,300 | — | — |
| 2008-12-22 | $9.42 | $9.99 | 3,228,900 | — | — |
| 2008-12-19 | $9.81 | $10.41 | 9,016,600 | — | — |
| 2008-12-18 | $10.25 | $10.87 | 5,470,500 | — | — |
| 2008-12-17 | $10.20 | $10.82 | 4,760,700 | — | — |
| 2008-12-16 | $9.96 | $10.57 | 6,155,500 | — | — |
| 2008-12-15 | $9.56 | $10.14 | 2,931,300 | — | — |
| 2008-12-12 | $9.99 | $10.60 | 4,145,100 | — | — |
| 2008-12-11 | $9.56 | $10.14 | 3,249,400 | — | — |
| 2008-12-10 | $10.38 | $11.01 | 3,863,600 | — | — |
| 2008-12-09 | $9.93 | $10.53 | 3,946,200 | — | — |
| 2008-12-08 | $10.17 | $10.79 | 4,353,700 | — | — |
| 2008-12-05 | $9.73 | $10.32 | 4,423,800 | — | — |
| 2008-12-04 | $8.99 | $9.54 | 5,589,400 | — | — |
| 2008-12-03 | $9.38 | $9.95 | 6,097,100 | — | — |
| 2008-12-02 | $8.49 | $9.01 | 6,892,000 | — | — |
| 2008-12-01 | $8.86 | $9.40 | 4,766,900 | — | — |
| 2008-11-28 | $9.60 | $10.18 | 2,851,400 | — | — |
| 2008-11-26 | $9.88 | $10.48 | 6,337,500 | — | — |
| 2008-11-25 | $9.06 | $9.61 | 7,631,700 | — | — |
| 2008-11-24 | $8.35 | $8.86 | 6,488,100 | — | — |
| 2008-11-21 | $7.52 | $7.98 | 5,891,200 | — | — |
| 2008-11-20 | $7.11 | $7.54 | 5,293,500 | — | — |
| 2008-11-19 | $7.50 | $7.96 | 5,498,900 | — | — |
| 2008-11-18 | $8.37 | $8.88 | 5,310,400 | — | — |
| 2008-11-17 | $8.56 | $9.08 | 3,827,300 | — | — |
| 2008-11-14 | $8.88 | $9.42 | 5,117,800 | — | — |
| 2008-11-13 | $9.78 | $10.37 | 6,305,400 | — | — |
| 2008-11-12 | $8.79 | $9.32 | 4,551,800 | — | — |
| 2008-11-11 | $9.63 | $10.22 | 3,138,800 | — | — |
| 2008-11-10 | $9.67 | $10.26 | 2,625,500 | — | — |
| 2008-11-07 | $10.15 | $10.77 | 3,868,500 | — | — |
| 2008-11-06 | $10.02 | $10.63 | 6,060,500 | — | — |
| 2008-11-05 | $10.17 | $10.79 | 4,249,700 | — | — |
| 2008-11-04 | $10.57 | $11.21 | 6,002,700 | — | — |
| 2008-11-03 | $10.91 | $11.57 | 4,382,500 | — | — |
| 2008-10-31 | $11.12 | $11.80 | 6,779,500 | — | — |
| 2008-10-30 | $11.02 | $11.69 | 3,861,100 | — | — |
| 2008-10-29 | $11.17 | $11.85 | 5,234,300 | — | — |
| 2008-10-28 | $10.79 | $11.45 | 6,007,600 | — | — |
| 2008-10-27 | $9.75 | $10.34 | 4,181,300 | — | — |
| 2008-10-24 | $9.90 | $10.50 | 4,938,900 | — | — |
| 2008-10-23 | $10.08 | $10.69 | 5,776,400 | — | — |
| 2008-10-22 | $10.26 | $10.88 | 7,157,300 | — | — |
| 2008-10-21 | $11.06 | $11.73 | 7,709,700 | — | — |
| 2008-10-20 | $10.50 | $11.14 | 6,013,900 | — | — |
| 2008-10-17 | $10.04 | $10.65 | 5,320,700 | — | — |
| 2008-10-16 | $10.05 | $10.66 | 7,008,300 | — | — |
| 2008-10-15 | $9.40 | $9.97 | 7,681,000 | — | — |
| 2008-10-14 | $10.62 | $11.27 | 5,758,500 | — | — |
| 2008-10-13 | $11.15 | $11.83 | 6,807,900 | — | — |
| 2008-10-10 | $10.47 | $11.11 | 10,441,700 | — | — |
| 2008-10-09 | $10.63 | $11.28 | 10,452,500 | — | — |
| 2008-10-08 | $11.27 | $11.95 | 13,796,500 | — | — |
| 2008-10-07 | $12.51 | $13.27 | 7,485,700 | — | — |
| 2008-10-06 | $13.33 | $14.14 | 10,294,400 | — | — |
| 2008-10-03 | $13.63 | $14.46 | 12,845,700 | — | — |
| 2008-10-02 | $14.86 | $15.76 | 5,565,600 | — | — |
| 2008-10-01 | $15.49 | $16.43 | 6,356,200 | — | — |
| 2008-09-30 | $15.25 | $16.18 | 7,108,800 | — | — |
| 2008-09-29 | $14.25 | $15.12 | 11,037,500 | — | — |
| 2008-09-26 | $15.90 | $16.87 | 4,007,200 | — | — |
| 2008-09-25 | $15.66 | $16.61 | 5,746,400 | — | — |
| 2008-09-24 | $15.00 | $15.81 | 3,702,900 | — | — |
| 2008-09-23 | $15.26 | $16.08 | 5,394,500 | — | — |
| 2008-09-22 | $15.51 | $16.34 | 6,245,400 | — | — |
| 2008-09-19 | $16.37 | $17.25 | 9,039,700 | — | — |
| 2008-09-18 | $16.08 | $16.94 | 6,947,100 | — | — |
| 2008-09-17 | $15.58 | $16.42 | 6,357,000 | — | — |
| 2008-09-16 | $16.58 | $17.47 | 6,436,300 | — | — |
| 2008-09-15 | $15.99 | $16.85 | 4,486,000 | — | — |
| 2008-09-12 | $16.60 | $17.49 | 5,702,900 | — | — |
| 2008-09-11 | $16.63 | $17.52 | 9,490,000 | — | — |
| 2008-09-10 | $16.69 | $17.59 | 8,284,400 | — | — |
| 2008-09-09 | $16.02 | $16.88 | 8,694,900 | — | — |
| 2008-09-08 | $16.56 | $17.45 | 7,188,300 | — | — |
| 2008-09-05 | $16.01 | $16.87 | 7,248,700 | — | — |
| 2008-09-04 | $15.71 | $16.55 | 9,226,500 | — | — |
| 2008-09-03 | $15.25 | $16.07 | 9,220,400 | — | — |
| 2008-09-02 | $15.72 | $16.56 | 9,281,900 | — | — |
| 2008-08-29 | $15.05 | $15.86 | 4,424,400 | — | — |
| 2008-08-28 | $14.79 | $15.58 | 4,363,900 | — | — |
| 2008-08-27 | $14.35 | $15.12 | 4,886,800 | — | — |
| 2008-08-26 | $14.29 | $15.06 | 10,167,700 | — | — |
| 2008-08-25 | $13.74 | $14.48 | 5,311,400 | — | — |
| 2008-08-22 | $14.13 | $14.89 | 4,372,000 | — | — |
| 2008-08-21 | $13.90 | $14.65 | 4,653,900 | — | — |
| 2008-08-20 | $14.12 | $14.88 | 5,610,400 | — | — |
| 2008-08-19 | $13.94 | $14.69 | 6,219,600 | — | — |
| 2008-08-18 | $14.42 | $15.19 | 6,963,400 | — | — |
| 2008-08-15 | $14.25 | $15.02 | 4,269,900 | — | — |
| 2008-08-14 | $13.82 | $14.56 | 5,078,700 | — | — |
| 2008-08-13 | $13.58 | $14.31 | 5,571,600 | — | — |
| 2008-08-12 | $14.02 | $14.77 | 6,030,600 | — | — |
| 2008-08-11 | $14.51 | $15.29 | 7,259,300 | — | — |
| 2008-08-08 | $14.22 | $14.98 | 10,165,200 | — | — |
| 2008-08-07 | $13.40 | $14.12 | 6,473,400 | — | — |
| 2008-08-06 | $14.40 | $15.17 | 4,210,700 | — | — |
| 2008-08-05 | $14.23 | $14.99 | 3,720,100 | — | — |
| 2008-08-04 | $13.46 | $14.18 | 3,904,800 | — | — |
| 2008-08-01 | $13.87 | $14.61 | 3,396,100 | — | — |
| 2008-07-31 | $14.00 | $14.75 | 4,013,200 | — | — |
| 2008-07-30 | $14.12 | $14.88 | 4,869,100 | — | — |
| 2008-07-29 | $14.27 | $15.04 | 4,575,300 | — | — |
| 2008-07-28 | $14.10 | $14.86 | 4,580,400 | — | — |
| 2008-07-25 | $14.29 | $15.06 | 5,983,300 | — | — |
| 2008-07-24 | $14.05 | $14.80 | 4,034,700 | — | — |
| 2008-07-23 | $14.94 | $15.74 | 6,237,100 | — | — |
| 2008-07-22 | $14.42 | $15.19 | 5,846,200 | — | — |
| 2008-07-21 | $14.03 | $14.78 | 3,753,000 | — | — |
| 2008-07-18 | $14.44 | $15.22 | 6,133,400 | — | — |
| 2008-07-17 | $14.49 | $15.27 | 6,953,400 | — | — |
| 2008-07-16 | $13.96 | $14.71 | 8,905,000 | — | — |
| 2008-07-15 | $12.70 | $13.38 | 8,628,400 | — | — |
| 2008-07-14 | $12.41 | $13.08 | 6,240,100 | — | — |
| 2008-07-11 | $12.13 | $12.78 | 5,967,700 | — | — |
| 2008-07-10 | $12.55 | $13.22 | 7,006,800 | — | — |
| 2008-07-09 | $12.99 | $13.69 | 5,306,200 | — | — |
| 2008-07-08 | $13.65 | $14.38 | 4,148,700 | — | — |
| 2008-07-07 | $13.42 | $14.04 | 5,814,300 | — | — |
| 2008-07-03 | $13.37 | $13.98 | 3,811,800 | — | — |
| 2008-07-02 | $13.24 | $13.85 | 6,885,100 | — | — |
| 2008-07-01 | $13.48 | $14.10 | 6,423,200 | — | — |
| 2008-06-30 | $13.63 | $14.25 | 14,206,500 | — | — |
| 2008-06-27 | $13.53 | $14.15 | 29,581,500 | — | — |
| 2008-06-26 | $15.80 | $16.52 | 3,783,600 | — | — |
| 2008-06-25 | $16.32 | $17.07 | 5,443,000 | — | — |
| 2008-06-24 | $15.93 | $16.66 | 4,081,900 | — | — |
| 2008-06-23 | $15.89 | $16.62 | 3,034,600 | — | — |
| 2008-06-20 | $16.12 | $16.86 | 4,447,800 | — | — |
| 2008-06-19 | $16.82 | $17.59 | 4,219,800 | — | — |
| 2008-06-18 | $16.20 | $16.94 | 4,062,800 | — | — |
| 2008-06-17 | $16.90 | $17.67 | 3,965,100 | — | — |
| 2008-06-16 | $16.50 | $17.26 | 3,739,300 | — | — |
| 2008-06-13 | $16.56 | $17.32 | 2,908,300 | — | — |
| 2008-06-12 | $15.95 | $16.68 | 3,551,100 | — | — |
| 2008-06-11 | $15.95 | $16.68 | 3,452,700 | — | — |
| 2008-06-10 | $16.49 | $17.25 | 4,214,600 | — | — |
| 2008-06-09 | $16.37 | $17.12 | 3,720,700 | — | — |
| 2008-06-06 | $16.67 | $17.43 | 4,453,600 | — | — |
| 2008-06-05 | $17.28 | $18.07 | 5,473,300 | — | — |
| 2008-06-04 | $17.13 | $17.92 | 5,266,100 | — | — |
| 2008-06-03 | $17.55 | $18.35 | 5,714,800 | — | — |
| 2008-06-02 | $17.80 | $18.62 | 5,158,800 | — | — |
| 2008-05-30 | $18.22 | $19.06 | 5,115,900 | — | — |
| 2008-05-29 | $19.05 | $19.92 | 4,265,500 | — | — |
| 2008-05-28 | $18.61 | $19.46 | 9,636,500 | — | — |
| 2008-05-27 | $17.22 | $18.01 | 5,348,300 | — | — |
| 2008-05-23 | $17.23 | $18.02 | 4,164,500 | — | — |
| 2008-05-22 | $17.63 | $18.44 | 3,784,900 | — | — |
| 2008-05-21 | $17.29 | $18.08 | 4,870,400 | — | — |
| 2008-05-20 | $17.80 | $18.62 | 4,180,600 | — | — |
| 2008-05-19 | $17.63 | $18.44 | 5,452,800 | — | — |
| 2008-05-16 | $18.30 | $19.14 | 2,982,400 | — | — |
| 2008-05-15 | $18.79 | $19.65 | 3,237,900 | — | — |
| 2008-05-14 | $18.67 | $19.53 | 3,498,300 | — | — |
| 2008-05-13 | $18.33 | $19.17 | 2,444,300 | — | — |
| 2008-05-12 | $18.63 | $19.48 | 2,363,800 | — | — |
| 2008-05-09 | $17.93 | $18.75 | 2,736,000 | — | — |
| 2008-05-08 | $17.97 | $18.79 | 3,853,500 | — | — |
| 2008-05-07 | $18.36 | $19.20 | 2,994,200 | — | — |
| 2008-05-06 | $18.37 | $19.21 | 2,440,400 | — | — |
| 2008-05-05 | $18.20 | $19.03 | 2,670,800 | — | — |
| 2008-05-02 | $18.67 | $19.53 | 3,506,900 | — | — |
| 2008-05-01 | $18.99 | $19.86 | 4,311,900 | — | — |
| 2008-04-30 | $18.37 | $19.21 | 4,874,700 | — | — |
| 2008-04-29 | $18.52 | $19.37 | 3,700,400 | — | — |
| 2008-04-28 | $18.02 | $18.85 | 3,152,300 | — | — |
| 2008-04-25 | $17.96 | $18.78 | 4,320,700 | — | — |
| 2008-04-24 | $17.21 | $18.00 | 4,513,300 | — | — |
| 2008-04-23 | $16.75 | $17.52 | 3,481,300 | — | — |
| 2008-04-22 | $16.12 | $16.86 | 2,517,000 | — | — |
| 2008-04-21 | $16.43 | $17.18 | 3,343,400 | — | — |
| 2008-04-18 | $16.69 | $17.46 | 5,421,400 | — | — |
| 2008-04-17 | $15.89 | $16.62 | 4,276,800 | — | — |
| 2008-04-16 | $16.26 | $17.01 | 3,234,100 | — | — |
| 2008-04-15 | $15.79 | $16.51 | 4,621,600 | — | — |
| 2008-04-14 | $15.80 | $16.52 | 2,803,400 | — | — |
| 2008-04-11 | $16.23 | $16.97 | 3,909,200 | — | — |
| 2008-04-10 | $16.62 | $17.38 | 6,238,300 | — | — |
| 2008-04-09 | $16.93 | $17.71 | 3,310,200 | — | — |
| 2008-04-08 | $17.20 | $17.99 | 6,572,100 | — | — |
| 2008-04-07 | $17.75 | $18.56 | 3,808,900 | — | — |
| 2008-04-04 | $18.50 | $19.35 | 2,162,900 | — | — |
| 2008-04-03 | $18.60 | $19.45 | 4,503,400 | — | — |
| 2008-04-02 | $18.87 | $19.73 | 3,304,600 | — | — |
| 2008-04-01 | $18.42 | $19.26 | 2,798,300 | — | — |
| 2008-03-31 | $17.51 | $18.31 | 2,847,100 | — | — |
| 2008-03-28 | $17.09 | $17.87 | 2,938,400 | — | — |
| 2008-03-27 | $17.94 | $18.76 | 3,225,900 | — | — |
| 2008-03-26 | $18.21 | $19.04 | 2,389,000 | — | — |
| 2008-03-25 | $18.67 | $19.42 | 3,695,400 | — | — |
| 2008-03-24 | $18.48 | $19.22 | 4,148,800 | — | — |
| 2008-03-20 | $18.03 | $18.76 | 4,559,100 | — | — |
| 2008-03-19 | $16.87 | $17.55 | 2,768,500 | — | — |
| 2008-03-18 | $17.34 | $18.04 | 3,344,400 | — | — |
| 2008-03-17 | $17.00 | $17.68 | 5,001,000 | — | — |
| 2008-03-14 | $17.22 | $17.91 | 4,583,300 | — | — |
| 2008-03-13 | $17.29 | $17.99 | 7,235,100 | — | — |
| 2008-03-12 | $17.94 | $18.66 | 7,751,700 | — | — |
| 2008-03-11 | $17.25 | $17.94 | 7,050,300 | — | — |
| 2008-03-10 | $16.47 | $17.13 | 6,896,000 | — | — |
| 2008-03-07 | $16.94 | $17.62 | 9,098,100 | — | — |
| 2008-03-06 | $17.56 | $18.27 | 20,521,800 | — | — |
| 2008-03-05 | $21.28 | $22.14 | 3,221,200 | — | — |
| 2008-03-04 | $21.45 | $22.31 | 4,431,700 | — | — |
| 2008-03-03 | $21.05 | $21.90 | 4,192,600 | — | — |
| 2008-02-29 | $21.37 | $22.23 | 3,741,900 | — | — |
| 2008-02-28 | $22.55 | $23.46 | 3,300,100 | — | — |
| 2008-02-27 | $23.45 | $24.39 | 4,365,700 | — | — |
| 2008-02-26 | $23.27 | $24.21 | 3,095,500 | — | — |
| 2008-02-25 | $22.76 | $23.68 | 3,493,400 | — | — |
| 2008-02-22 | $22.12 | $23.01 | 2,423,700 | — | — |
| 2008-02-21 | $21.38 | $22.24 | 2,695,500 | — | — |
| 2008-02-20 | $21.78 | $22.66 | 3,853,300 | — | — |
| 2008-02-19 | $20.97 | $21.81 | 2,078,600 | — | — |
| 2008-02-15 | $21.28 | $22.14 | 2,403,800 | — | — |
| 2008-02-14 | $21.21 | $22.06 | 3,331,100 | — | — |
| 2008-02-13 | $22.29 | $23.19 | 2,239,300 | — | — |
| 2008-02-12 | $21.94 | $22.82 | 2,776,500 | — | — |
| 2008-02-11 | $22.20 | $23.09 | 2,917,000 | — | — |
| 2008-02-08 | $21.65 | $22.52 | 3,711,600 | — | — |
| 2008-02-07 | $21.59 | $22.46 | 4,858,100 | — | — |
| 2008-02-06 | $20.62 | $21.45 | 6,969,600 | — | — |
| 2008-02-05 | $21.38 | $22.24 | 5,442,300 | — | — |
| 2008-02-04 | $21.88 | $22.76 | 5,452,200 | — | — |
| 2008-02-01 | $23.52 | $24.47 | 4,349,400 | — | — |
| 2008-01-31 | $22.98 | $23.90 | 7,842,000 | — | — |
| 2008-01-30 | $22.59 | $23.50 | 4,899,400 | — | — |
| 2008-01-29 | $23.16 | $24.09 | 5,410,200 | — | — |
| 2008-01-28 | $23.11 | $24.04 | 5,662,700 | — | — |
| 2008-01-25 | $21.46 | $22.32 | 5,279,300 | — | — |
| 2008-01-24 | $21.78 | $22.66 | 7,111,400 | — | — |
| 2008-01-23 | $22.64 | $23.55 | 7,774,500 | — | — |
| 2008-01-22 | $21.82 | $22.70 | 13,866,600 | — | — |
| 2008-01-18 | $19.69 | $20.48 | 7,363,600 | — | — |
| 2008-01-17 | $19.10 | $19.87 | 6,186,400 | — | — |
| 2008-01-16 | $18.77 | $19.53 | 5,807,700 | — | — |
| 2008-01-15 | $18.88 | $19.64 | 6,551,200 | — | — |
| 2008-01-14 | $19.19 | $19.96 | 6,299,400 | — | — |
| 2008-01-11 | $17.70 | $18.41 | 6,180,700 | — | — |
| 2008-01-10 | $18.97 | $19.73 | 7,988,000 | — | — |
| 2008-01-09 | $17.72 | $18.43 | 7,207,900 | — | — |
| 2008-01-08 | $17.78 | $18.50 | 5,044,700 | — | — |
| 2008-01-07 | $18.77 | $19.53 | 4,700,100 | — | — |
| 2008-01-04 | $18.93 | $19.69 | 7,782,200 | — | — |
| 2008-01-03 | $19.64 | $20.43 | 6,266,100 | — | — |
| 2008-01-02 | $20.61 | $21.44 | 5,179,400 | — | — |