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
- 1991-06-26 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 | $8.24 | $8.53 | 6,924,100 | — | — |
| 2008-12-30 | $8.11 | $8.40 | 3,412,100 | — | — |
| 2008-12-29 | $7.85 | $8.13 | 5,222,300 | — | — |
| 2008-12-26 | $7.77 | $8.04 | 1,695,000 | — | — |
| 2008-12-24 | $7.62 | $7.89 | 1,157,600 | — | — |
| 2008-12-23 | $7.59 | $7.86 | 4,497,400 | — | — |
| 2008-12-22 | $7.80 | $8.07 | 7,714,500 | — | — |
| 2008-12-19 | $7.88 | $8.16 | 12,824,200 | — | — |
| 2008-12-18 | $8.05 | $8.33 | 11,763,700 | — | — |
| 2008-12-17 | $7.53 | $7.80 | 14,662,900 | — | — |
| 2008-12-16 | $7.99 | $8.27 | 10,959,400 | — | — |
| 2008-12-15 | $7.00 | $7.25 | 5,347,000 | — | — |
| 2008-12-12 | $7.27 | $7.53 | 7,883,100 | — | — |
| 2008-12-11 | $7.12 | $7.37 | 4,235,800 | — | — |
| 2008-12-10 | $7.03 | $7.28 | 7,617,000 | — | — |
| 2008-12-09 | $7.17 | $7.42 | 6,570,500 | — | — |
| 2008-12-08 | $7.06 | $7.31 | 11,081,800 | — | — |
| 2008-12-05 | $6.40 | $6.63 | 15,601,000 | — | — |
| 2008-12-04 | $6.91 | $7.15 | 9,626,800 | — | — |
| 2008-12-03 | $7.18 | $7.43 | 15,197,000 | — | — |
| 2008-12-02 | $7.82 | $8.10 | 12,401,100 | — | — |
| 2008-12-01 | $6.91 | $7.15 | 9,130,200 | — | — |
| 2008-11-28 | $7.69 | $7.96 | 3,550,800 | — | — |
| 2008-11-26 | $7.58 | $7.85 | 6,784,100 | — | — |
| 2008-11-25 | $7.49 | $7.75 | 10,225,100 | — | — |
| 2008-11-24 | $7.21 | $7.46 | 9,927,200 | — | — |
| 2008-11-21 | $7.26 | $7.52 | 10,288,800 | — | — |
| 2008-11-20 | $6.89 | $7.13 | 14,549,600 | — | — |
| 2008-11-19 | $7.55 | $7.82 | 8,586,600 | — | — |
| 2008-11-18 | $8.04 | $8.32 | 8,100,800 | — | — |
| 2008-11-17 | $8.20 | $8.49 | 9,332,800 | — | — |
| 2008-11-14 | $8.28 | $8.57 | 11,281,800 | — | — |
| 2008-11-13 | $8.26 | $8.55 | 22,789,600 | — | — |
| 2008-11-12 | $7.35 | $7.61 | 8,740,900 | — | — |
| 2008-11-11 | $7.18 | $7.43 | 10,643,500 | — | — |
| 2008-11-10 | $7.69 | $7.96 | 9,820,200 | — | — |
| 2008-11-07 | $8.48 | $8.78 | 12,839,700 | — | — |
| 2008-11-06 | $6.61 | $6.84 | 7,911,100 | — | — |
| 2008-11-05 | $7.24 | $7.49 | 9,082,200 | — | — |
| 2008-11-04 | $7.78 | $8.05 | 8,779,500 | — | — |
| 2008-11-03 | $7.92 | $8.20 | 5,373,300 | — | — |
| 2008-10-31 | $7.97 | $8.25 | 8,303,000 | — | — |
| 2008-10-30 | $8.10 | $8.39 | 12,608,500 | — | — |
| 2008-10-29 | $7.59 | $7.86 | 10,107,000 | — | — |
| 2008-10-28 | $7.85 | $8.13 | 12,796,800 | — | — |
| 2008-10-27 | $7.09 | $7.34 | 5,757,800 | — | — |
| 2008-10-24 | $7.86 | $8.14 | 9,916,300 | — | — |
| 2008-10-23 | $8.42 | $8.72 | 13,458,600 | — | — |
| 2008-10-22 | $8.31 | $8.60 | 11,790,500 | — | — |
| 2008-10-21 | $9.86 | $10.21 | 8,626,500 | — | — |
| 2008-10-20 | $9.89 | $10.24 | 14,757,900 | — | — |
| 2008-10-17 | $8.16 | $8.45 | 11,730,700 | — | — |
| 2008-10-16 | $7.74 | $8.01 | 12,998,400 | — | — |
| 2008-10-15 | $8.11 | $8.40 | 9,721,800 | — | — |
| 2008-10-14 | $8.93 | $9.24 | 13,832,300 | — | — |
| 2008-10-13 | $9.47 | $9.80 | 7,508,000 | — | — |
| 2008-10-10 | $7.63 | $7.90 | 17,104,500 | — | — |
| 2008-10-09 | $8.63 | $8.93 | 9,875,100 | — | — |
| 2008-10-08 | $9.09 | $9.41 | 14,983,400 | — | — |
| 2008-10-07 | $9.16 | $9.48 | 15,884,100 | — | — |
| 2008-10-06 | $8.83 | $9.14 | 13,598,500 | — | — |
| 2008-10-03 | $9.92 | $10.27 | 7,304,400 | — | — |
| 2008-10-02 | $10.45 | $10.82 | 6,733,300 | — | — |
| 2008-10-01 | $11.28 | $11.68 | 4,878,400 | — | — |
| 2008-09-30 | $11.69 | $12.10 | 5,533,700 | — | — |
| 2008-09-29 | $11.40 | $11.80 | 10,533,600 | — | — |
| 2008-09-26 | $12.58 | $13.02 | 5,716,300 | — | — |
| 2008-09-25 | $13.07 | $13.53 | 5,606,600 | — | — |
| 2008-09-24 | $12.54 | $12.98 | 6,035,100 | — | — |
| 2008-09-23 | $12.82 | $13.27 | 5,587,800 | — | — |
| 2008-09-22 | $12.81 | $13.26 | 7,152,600 | — | — |
| 2008-09-19 | $13.21 | $13.68 | 15,522,300 | — | — |
| 2008-09-18 | $12.02 | $12.44 | 19,026,400 | — | — |
| 2008-09-17 | $11.23 | $11.63 | 17,203,000 | — | — |
| 2008-09-16 | $12.43 | $12.87 | 12,643,500 | — | — |
| 2008-09-15 | $12.89 | $13.34 | 8,131,600 | — | — |
| 2008-09-12 | $14.22 | $14.72 | 12,113,900 | — | — |
| 2008-09-11 | $13.55 | $14.03 | 11,471,000 | — | — |
| 2008-09-10 | $13.86 | $14.35 | 11,007,800 | — | — |
| 2008-09-09 | $13.18 | $13.64 | 13,801,000 | — | — |
| 2008-09-08 | $14.95 | $15.48 | 6,136,500 | — | — |
| 2008-09-05 | $14.62 | $15.13 | 7,031,900 | — | — |
| 2008-09-04 | $14.47 | $14.98 | 8,631,400 | — | — |
| 2008-09-03 | $14.75 | $15.27 | 10,887,200 | — | — |
| 2008-09-02 | $14.77 | $15.29 | 5,944,700 | — | — |
| 2008-08-29 | $15.26 | $15.80 | 2,633,700 | — | — |
| 2008-08-28 | $15.49 | $16.04 | 2,415,100 | — | — |
| 2008-08-27 | $15.43 | $15.97 | 3,000,600 | — | — |
| 2008-08-26 | $15.41 | $15.95 | 2,936,400 | — | — |
| 2008-08-25 | $15.35 | $15.89 | 3,647,800 | — | — |
| 2008-08-22 | $15.77 | $16.33 | 4,139,200 | — | — |
| 2008-08-21 | $15.43 | $15.97 | 3,213,900 | — | — |
| 2008-08-20 | $15.31 | $15.85 | 4,618,700 | — | — |
| 2008-08-19 | $15.16 | $15.69 | 4,439,100 | — | — |
| 2008-08-18 | $15.17 | $15.70 | 4,004,300 | — | — |
| 2008-08-15 | $15.32 | $15.86 | 4,805,300 | — | — |
| 2008-08-14 | $15.15 | $15.68 | 6,863,400 | — | — |
| 2008-08-13 | $15.64 | $16.19 | 5,212,600 | — | — |
| 2008-08-12 | $15.80 | $16.36 | 3,800,900 | — | — |
| 2008-08-11 | $15.89 | $16.45 | 5,677,200 | — | — |
| 2008-08-08 | $15.72 | $16.27 | 11,779,900 | — | — |
| 2008-08-07 | $16.05 | $16.62 | 5,550,900 | — | — |
| 2008-08-06 | $15.98 | $16.54 | 6,619,600 | — | — |
| 2008-08-05 | $15.92 | $16.48 | 9,830,200 | — | — |
| 2008-08-04 | $14.96 | $15.49 | 8,186,100 | — | — |
| 2008-08-01 | $15.53 | $16.08 | 7,774,800 | — | — |
| 2008-07-31 | $16.14 | $16.71 | 7,805,100 | — | — |
| 2008-07-30 | $17.04 | $17.64 | 4,041,500 | — | — |
| 2008-07-29 | $16.60 | $17.18 | 3,911,000 | — | — |
| 2008-07-28 | $16.42 | $17.00 | 5,130,200 | — | — |
| 2008-07-25 | $16.16 | $16.73 | 4,682,500 | — | — |
| 2008-07-24 | $16.14 | $16.71 | 6,096,200 | — | — |
| 2008-07-23 | $16.77 | $17.36 | 4,802,700 | — | — |
| 2008-07-22 | $17.06 | $17.66 | 4,226,200 | — | — |
| 2008-07-21 | $17.11 | $17.71 | 4,091,700 | — | — |
| 2008-07-18 | $16.77 | $17.36 | 8,127,600 | — | — |
| 2008-07-17 | $16.24 | $16.81 | 5,971,600 | — | — |
| 2008-07-16 | $16.12 | $16.69 | 8,300,900 | — | — |
| 2008-07-15 | $16.67 | $17.26 | 11,543,700 | — | — |
| 2008-07-14 | $17.35 | $17.96 | 3,655,800 | — | — |
| 2008-07-11 | $17.59 | $18.21 | 4,947,600 | — | — |
| 2008-07-10 | $17.46 | $18.07 | 8,342,300 | — | — |
| 2008-07-09 | $17.78 | $18.41 | 6,061,200 | — | — |
| 2008-07-08 | $18.05 | $18.69 | 9,129,000 | — | — |
| 2008-07-07 | $18.12 | $18.76 | 6,552,500 | — | — |
| 2008-07-03 | $18.77 | $19.43 | 3,583,200 | — | — |
| 2008-07-02 | $18.77 | $19.43 | 4,562,800 | — | — |
| 2008-07-01 | $19.27 | $19.95 | 6,338,700 | — | — |
| 2008-06-30 | $19.21 | $19.89 | 5,531,100 | — | — |
| 2008-06-27 | $18.80 | $19.46 | 7,336,300 | — | — |
| 2008-06-26 | $18.60 | $19.25 | 5,200,500 | — | — |
| 2008-06-25 | $19.04 | $19.71 | 5,614,600 | — | — |
| 2008-06-24 | $19.16 | $19.83 | 5,866,100 | — | — |
| 2008-06-23 | $19.56 | $20.25 | 3,624,000 | — | — |
| 2008-06-20 | $19.56 | $20.25 | 6,178,300 | — | — |
| 2008-06-19 | $20.24 | $20.95 | 3,758,300 | — | — |
| 2008-06-18 | $19.98 | $20.68 | 4,736,000 | — | — |
| 2008-06-17 | $20.34 | $21.06 | 3,610,500 | — | — |
| 2008-06-16 | $20.12 | $20.83 | 2,877,900 | — | — |
| 2008-06-13 | $20.12 | $20.83 | 5,312,400 | — | — |
| 2008-06-12 | $19.36 | $20.04 | 3,244,700 | — | — |
| 2008-06-11 | $19.35 | $20.03 | 4,470,800 | — | — |
| 2008-06-10 | $19.63 | $20.32 | 3,815,800 | — | — |
| 2008-06-09 | $19.87 | $20.57 | 5,442,700 | — | — |
| 2008-06-06 | $19.34 | $20.02 | 4,945,200 | — | — |
| 2008-06-05 | $19.89 | $20.59 | 3,690,500 | — | — |
| 2008-06-04 | $19.68 | $20.37 | 6,925,500 | — | — |
| 2008-06-03 | $19.05 | $19.72 | 3,801,800 | — | — |
| 2008-06-02 | $19.16 | $19.83 | 6,525,600 | — | — |
| 2008-05-30 | $19.48 | $20.17 | 4,526,200 | — | — |
| 2008-05-29 | $19.25 | $19.93 | 3,483,200 | — | — |
| 2008-05-28 | $19.07 | $19.74 | 5,333,700 | — | — |
| 2008-05-27 | $18.79 | $19.45 | 3,408,000 | — | — |
| 2008-05-23 | $18.92 | $19.59 | 3,475,600 | — | — |
| 2008-05-22 | $19.54 | $20.23 | 2,712,900 | — | — |
| 2008-05-21 | $19.47 | $20.16 | 5,925,100 | — | — |
| 2008-05-20 | $19.53 | $20.22 | 3,312,300 | — | — |
| 2008-05-19 | $19.76 | $20.46 | 4,000,100 | — | — |
| 2008-05-16 | $19.85 | $20.55 | 4,278,000 | — | — |
| 2008-05-15 | $19.91 | $20.61 | 4,850,100 | — | — |
| 2008-05-14 | $19.87 | $20.57 | 5,725,800 | — | — |
| 2008-05-13 | $19.51 | $20.20 | 4,123,000 | — | — |
| 2008-05-12 | $19.50 | $20.19 | 8,845,900 | — | — |
| 2008-05-09 | $19.11 | $19.78 | 9,085,900 | — | — |
| 2008-05-08 | $17.93 | $18.56 | 4,471,200 | — | — |
| 2008-05-07 | $17.66 | $18.28 | 3,806,800 | — | — |
| 2008-05-06 | $17.93 | $18.56 | 2,957,100 | — | — |
| 2008-05-05 | $17.87 | $18.50 | 3,081,600 | — | — |
| 2008-05-02 | $18.00 | $18.63 | 3,938,700 | — | — |
| 2008-05-01 | $17.65 | $18.27 | 3,003,500 | — | — |
| 2008-04-30 | $17.36 | $17.97 | 4,233,300 | — | — |
| 2008-04-29 | $17.38 | $17.99 | 7,258,700 | — | — |
| 2008-04-28 | $18.08 | $18.72 | 4,189,600 | — | — |
| 2008-04-25 | $17.99 | $18.62 | 2,466,900 | — | — |
| 2008-04-24 | $17.71 | $18.33 | 2,481,900 | — | — |
| 2008-04-23 | $17.63 | $18.25 | 3,500,600 | — | — |
| 2008-04-22 | $17.63 | $18.25 | 3,266,000 | — | — |
| 2008-04-21 | $17.82 | $18.45 | 2,698,100 | — | — |
| 2008-04-18 | $18.00 | $18.63 | 3,800,200 | — | — |
| 2008-04-17 | $17.80 | $18.43 | 4,653,200 | — | — |
| 2008-04-16 | $17.87 | $18.50 | 3,061,900 | — | — |
| 2008-04-15 | $17.54 | $18.16 | 4,876,800 | — | — |
| 2008-04-14 | $17.18 | $17.78 | 4,742,400 | — | — |
| 2008-04-11 | $17.25 | $17.86 | 10,121,900 | — | — |
| 2008-04-10 | $17.06 | $17.66 | 5,021,400 | — | — |
| 2008-04-09 | $17.40 | $18.01 | 4,456,600 | — | — |
| 2008-04-08 | $17.36 | $17.97 | 6,209,000 | — | — |
| 2008-04-07 | $16.96 | $17.56 | 4,442,900 | — | — |
| 2008-04-04 | $17.06 | $17.66 | 5,618,000 | — | — |
| 2008-04-03 | $16.93 | $17.53 | 4,766,000 | — | — |
| 2008-04-02 | $17.01 | $17.61 | 5,410,500 | — | — |
| 2008-04-01 | $16.85 | $17.44 | 7,088,100 | — | — |
| 2008-03-31 | $16.67 | $17.26 | 5,691,600 | — | — |
| 2008-03-28 | $16.32 | $16.89 | 4,231,400 | — | — |
| 2008-03-27 | $16.29 | $16.86 | 5,929,100 | — | — |
| 2008-03-26 | $16.24 | $16.81 | 3,409,200 | — | — |
| 2008-03-25 | $16.17 | $16.74 | 6,888,300 | — | — |
| 2008-03-24 | $16.13 | $16.70 | 4,451,900 | — | — |
| 2008-03-20 | $16.08 | $16.65 | 10,169,600 | — | — |
| 2008-03-19 | $15.98 | $16.54 | 6,785,000 | — | — |
| 2008-03-18 | $16.41 | $16.99 | 9,289,600 | — | — |
| 2008-03-17 | $16.07 | $16.64 | 8,717,200 | — | — |
| 2008-03-14 | $17.60 | $18.22 | 7,069,500 | — | — |
| 2008-03-13 | $17.83 | $18.46 | 8,098,100 | — | — |
| 2008-03-12 | $17.58 | $18.20 | 5,369,300 | — | — |
| 2008-03-11 | $17.87 | $18.50 | 7,297,400 | — | — |
| 2008-03-10 | $17.50 | $18.12 | 6,690,700 | — | — |
| 2008-03-07 | $17.78 | $18.41 | 4,407,800 | — | — |
| 2008-03-06 | $18.05 | $18.69 | 5,263,700 | — | — |
| 2008-03-05 | $18.62 | $19.28 | 3,687,600 | — | — |
| 2008-03-04 | $18.50 | $19.15 | 4,824,700 | — | — |
| 2008-03-03 | $18.44 | $19.09 | 5,350,500 | — | — |
| 2008-02-29 | $17.98 | $18.61 | 3,406,100 | — | — |
| 2008-02-28 | $18.77 | $19.43 | 2,786,000 | — | — |
| 2008-02-27 | $18.89 | $19.56 | 3,998,600 | — | — |
| 2008-02-26 | $19.43 | $20.11 | 3,929,500 | — | — |
| 2008-02-25 | $19.36 | $20.04 | 3,156,100 | — | — |
| 2008-02-22 | $18.87 | $19.53 | 4,010,500 | — | — |
| 2008-02-21 | $18.68 | $19.34 | 4,470,300 | — | — |
| 2008-02-20 | $19.05 | $19.72 | 4,352,500 | — | — |
| 2008-02-19 | $19.22 | $19.90 | 4,235,100 | — | — |
| 2008-02-15 | $19.29 | $19.97 | 3,366,500 | — | — |
| 2008-02-14 | $19.29 | $19.97 | 3,095,700 | — | — |
| 2008-02-13 | $19.47 | $20.16 | 4,684,700 | — | — |
| 2008-02-12 | $19.14 | $19.81 | 3,850,900 | — | — |
| 2008-02-11 | $19.37 | $20.05 | 2,419,900 | — | — |
| 2008-02-08 | $19.14 | $19.81 | 2,687,600 | — | — |
| 2008-02-07 | $19.42 | $20.10 | 3,734,100 | — | — |
| 2008-02-06 | $19.44 | $20.12 | 5,079,300 | — | — |
| 2008-02-05 | $19.90 | $20.60 | 9,032,900 | — | — |
| 2008-02-04 | $19.64 | $20.33 | 3,011,500 | — | — |
| 2008-02-01 | $19.46 | $20.15 | 4,054,900 | — | — |
| 2008-01-31 | $19.09 | $19.76 | 3,675,200 | — | — |
| 2008-01-30 | $18.65 | $19.31 | 3,747,500 | — | — |
| 2008-01-29 | $18.77 | $19.43 | 3,430,000 | — | — |
| 2008-01-28 | $18.66 | $19.32 | 3,472,500 | — | — |
| 2008-01-25 | $18.22 | $18.86 | 5,589,800 | — | — |
| 2008-01-24 | $18.15 | $18.79 | 5,683,800 | — | — |
| 2008-01-23 | $18.12 | $18.76 | 7,214,500 | — | — |
| 2008-01-22 | $17.69 | $18.31 | 8,169,000 | — | — |
| 2008-01-18 | $18.22 | $18.86 | 9,097,300 | — | — |
| 2008-01-17 | $18.34 | $18.99 | 8,409,100 | — | — |
| 2008-01-16 | $19.45 | $20.13 | 9,844,400 | — | — |
| 2008-01-15 | $20.46 | $21.18 | 5,848,700 | — | — |
| 2008-01-14 | $21.19 | $21.94 | 3,362,600 | — | — |
| 2008-01-11 | $21.11 | $21.85 | 3,887,500 | — | — |
| 2008-01-10 | $21.70 | $22.46 | 4,629,500 | — | — |
| 2008-01-09 | $21.51 | $22.27 | 7,842,000 | — | — |
| 2008-01-08 | $21.90 | $22.67 | 4,819,200 | — | — |
| 2008-01-07 | $21.99 | $22.76 | 5,816,900 | — | — |
| 2008-01-04 | $21.14 | $21.88 | 4,319,500 | — | — |
| 2008-01-03 | $21.06 | $21.80 | 3,114,600 | — | — |
| 2008-01-02 | $21.11 | $21.85 | 3,065,800 | — | — |