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
- 1990-05-11 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 | $9.88 | $12.77 | 1,987,900 | — | — |
| 2008-12-30 | $9.45 | $12.21 | 1,682,000 | — | — |
| 2008-12-29 | $8.57 | $11.08 | 1,397,200 | — | — |
| 2008-12-26 | $8.56 | $11.06 | 1,443,200 | — | — |
| 2008-12-24 | $8.75 | $11.31 | 833,700 | — | — |
| 2008-12-23 | $8.32 | $10.75 | 2,210,200 | — | — |
| 2008-12-22 | $8.75 | $11.31 | 2,725,600 | — | — |
| 2008-12-19 | $9.65 | $12.47 | 4,889,200 | — | — |
| 2008-12-18 | $9.63 | $12.45 | 2,800,900 | — | — |
| 2008-12-17 | $9.69 | $12.52 | 2,493,500 | — | — |
| 2008-12-16 | $9.61 | $12.42 | 1,634,200 | — | — |
| 2008-12-15 | $8.77 | $11.33 | 1,327,200 | — | — |
| 2008-12-12 | $8.88 | $11.48 | 3,007,000 | — | — |
| 2008-12-11 | $9.50 | $12.28 | 2,234,000 | — | — |
| 2008-12-10 | $10.27 | $13.27 | 2,839,000 | — | — |
| 2008-12-09 | $9.68 | $12.51 | 2,321,600 | — | — |
| 2008-12-08 | $10.16 | $13.13 | 2,838,200 | — | — |
| 2008-12-05 | $9.51 | $12.29 | 2,814,200 | — | — |
| 2008-12-04 | $9.30 | $12.02 | 3,178,900 | — | — |
| 2008-12-03 | $9.25 | $11.95 | 2,898,200 | — | — |
| 2008-12-02 | $9.17 | $11.85 | 3,746,200 | — | — |
| 2008-12-01 | $8.55 | $11.05 | 3,589,000 | — | — |
| 2008-11-28 | $8.54 | $11.04 | 1,484,600 | — | — |
| 2008-11-26 | $8.20 | $10.60 | 3,527,300 | — | — |
| 2008-11-25 | $7.75 | $10.02 | 4,524,400 | — | — |
| 2008-11-24 | $7.56 | $9.77 | 2,779,000 | — | — |
| 2008-11-21 | $6.45 | $8.34 | 3,785,800 | — | — |
| 2008-11-20 | $6.25 | $8.08 | 8,064,200 | — | — |
| 2008-11-19 | $6.17 | $7.97 | 3,151,500 | — | — |
| 2008-11-18 | $6.14 | $7.94 | 3,673,900 | — | — |
| 2008-11-17 | $6.16 | $7.96 | 3,043,900 | — | — |
| 2008-11-14 | $6.35 | $8.21 | 2,580,200 | — | — |
| 2008-11-13 | $7.28 | $9.41 | 3,229,100 | — | — |
| 2008-11-12 | $5.96 | $7.70 | 2,426,700 | — | — |
| 2008-11-11 | $6.13 | $7.92 | 2,813,800 | — | — |
| 2008-11-10 | $6.15 | $7.95 | 1,405,700 | — | — |
| 2008-11-07 | $6.55 | $8.47 | 3,367,300 | — | — |
| 2008-11-06 | $5.77 | $7.46 | 3,020,100 | — | — |
| 2008-11-05 | $6.09 | $7.87 | 2,012,500 | — | — |
| 2008-11-04 | $6.97 | $9.01 | 1,687,700 | — | — |
| 2008-11-03 | $6.50 | $8.40 | 1,771,000 | — | — |
| 2008-10-31 | $6.87 | $8.88 | 3,657,500 | — | — |
| 2008-10-30 | $6.52 | $8.43 | 2,728,600 | — | — |
| 2008-10-29 | $5.86 | $7.57 | 4,172,100 | — | — |
| 2008-10-28 | $5.05 | $6.53 | 2,724,500 | — | — |
| 2008-10-27 | $4.21 | $5.44 | 1,760,000 | — | — |
| 2008-10-24 | $4.43 | $5.73 | 4,807,900 | — | — |
| 2008-10-23 | $5.15 | $6.66 | 3,775,800 | — | — |
| 2008-10-22 | $5.96 | $7.70 | 3,607,100 | — | — |
| 2008-10-21 | $6.96 | $8.99 | 4,221,900 | — | — |
| 2008-10-20 | $7.50 | $9.69 | 3,403,600 | — | — |
| 2008-10-17 | $7.34 | $9.49 | 2,456,800 | — | — |
| 2008-10-16 | $6.95 | $8.98 | 2,155,900 | — | — |
| 2008-10-15 | $6.91 | $8.93 | 3,025,200 | — | — |
| 2008-10-14 | $7.67 | $9.91 | 2,882,600 | — | — |
| 2008-10-13 | $7.90 | $10.21 | 3,495,900 | — | — |
| 2008-10-10 | $8.10 | $10.47 | 4,769,300 | — | — |
| 2008-10-09 | $8.55 | $11.05 | 4,565,800 | — | — |
| 2008-10-08 | $10.02 | $12.95 | 1,986,300 | — | — |
| 2008-10-07 | $10.25 | $13.25 | 2,173,000 | — | — |
| 2008-10-06 | $10.46 | $13.52 | 2,181,400 | — | — |
| 2008-10-03 | $10.93 | $14.13 | 1,911,500 | — | — |
| 2008-10-02 | $10.70 | $13.83 | 1,169,600 | — | — |
| 2008-10-01 | $11.49 | $14.85 | 1,713,200 | — | — |
| 2008-09-30 | $11.24 | $14.53 | 1,617,600 | — | — |
| 2008-09-29 | $10.75 | $13.89 | 2,020,000 | — | — |
| 2008-09-26 | $12.83 | $16.58 | 1,097,400 | — | — |
| 2008-09-25 | $13.04 | $16.85 | 2,188,700 | — | — |
| 2008-09-24 | $12.70 | $16.41 | 2,302,500 | — | — |
| 2008-09-23 | $12.61 | $16.30 | 2,900,200 | — | — |
| 2008-09-22 | $12.31 | $15.91 | 2,820,100 | — | — |
| 2008-09-19 | $13.32 | $17.21 | 62,100 | — | — |
| 2008-09-18 | $13.30 | $17.19 | 4,893,300 | — | — |
| 2008-09-17 | $11.74 | $15.17 | 4,068,300 | — | — |
| 2008-09-16 | $12.71 | $16.43 | 3,561,200 | — | — |
| 2008-09-15 | $12.25 | $15.83 | 2,717,300 | — | — |
| 2008-09-12 | $12.40 | $16.03 | 3,312,800 | — | — |
| 2008-09-11 | $12.73 | $16.45 | 3,973,400 | — | — |
| 2008-09-10 | $12.62 | $16.31 | 4,003,000 | — | — |
| 2008-09-09 | $13.09 | $16.92 | 4,743,300 | — | — |
| 2008-09-08 | $13.33 | $17.23 | 5,144,800 | — | — |
| 2008-09-05 | $12.28 | $15.87 | 3,349,600 | — | — |
| 2008-09-04 | $12.14 | $15.69 | 4,522,400 | — | — |
| 2008-09-03 | $12.64 | $16.34 | 6,242,300 | — | — |
| 2008-09-02 | $12.02 | $15.53 | 4,099,700 | — | — |
| 2008-08-29 | $11.35 | $14.67 | 4,815,000 | — | — |
| 2008-08-28 | $11.48 | $14.84 | 3,488,400 | — | — |
| 2008-08-27 | $11.68 | $15.10 | 2,064,300 | — | — |
| 2008-08-26 | $11.24 | $14.53 | 2,239,000 | — | — |
| 2008-08-25 | $11.41 | $14.75 | 1,937,000 | — | — |
| 2008-08-22 | $11.93 | $15.42 | 3,166,300 | — | — |
| 2008-08-21 | $11.49 | $14.85 | 2,593,800 | — | — |
| 2008-08-20 | $11.32 | $14.63 | 2,836,500 | — | — |
| 2008-08-19 | $11.05 | $14.28 | 3,788,400 | — | — |
| 2008-08-18 | $11.93 | $15.42 | 2,712,100 | — | — |
| 2008-08-15 | $12.37 | $15.99 | 3,374,700 | — | — |
| 2008-08-14 | $11.97 | $15.47 | 2,891,200 | — | — |
| 2008-08-13 | $11.44 | $14.78 | 3,574,800 | — | — |
| 2008-08-12 | $11.86 | $15.33 | 2,772,300 | — | — |
| 2008-08-11 | $12.16 | $15.72 | 3,599,800 | — | — |
| 2008-08-08 | $11.87 | $15.34 | 3,276,500 | — | — |
| 2008-08-07 | $11.09 | $14.33 | 4,559,700 | — | — |
| 2008-08-06 | $11.39 | $14.72 | 7,160,800 | — | — |
| 2008-08-05 | $11.50 | $14.86 | 6,286,700 | — | — |
| 2008-08-04 | $10.45 | $13.51 | 4,405,700 | — | — |
| 2008-08-01 | $10.39 | $13.43 | 4,871,900 | — | — |
| 2008-07-31 | $10.32 | $13.34 | 8,547,900 | — | — |
| 2008-07-30 | $10.17 | $13.14 | 13,101,900 | — | — |
| 2008-07-29 | $10.43 | $13.48 | 8,627,600 | — | — |
| 2008-07-28 | $9.62 | $12.43 | 9,220,900 | — | — |
| 2008-07-25 | $9.75 | $12.60 | 8,810,000 | — | — |
| 2008-07-24 | $10.43 | $13.48 | 13,373,700 | — | — |
| 2008-07-23 | $9.39 | $12.14 | 9,565,900 | — | — |
| 2008-07-22 | $9.17 | $11.85 | 8,166,200 | — | — |
| 2008-07-21 | $8.36 | $10.80 | 6,566,600 | — | — |
| 2008-07-18 | $8.25 | $10.66 | 4,935,200 | — | — |
| 2008-07-17 | $8.64 | $11.17 | 8,490,500 | — | — |
| 2008-07-16 | $8.00 | $10.34 | 6,088,300 | — | — |
| 2008-07-15 | $7.57 | $9.78 | 11,018,300 | — | — |
| 2008-07-14 | $8.10 | $10.47 | 5,421,000 | — | — |
| 2008-07-11 | $8.09 | $10.46 | 7,220,900 | — | — |
| 2008-07-10 | $8.70 | $11.24 | 6,116,800 | — | — |
| 2008-07-09 | $8.90 | $11.50 | 6,268,800 | — | — |
| 2008-07-08 | $9.22 | $11.92 | 7,084,400 | — | — |
| 2008-07-07 | $8.97 | $11.59 | 6,160,400 | — | — |
| 2008-07-03 | $8.98 | $11.61 | 4,377,100 | — | — |
| 2008-07-02 | $9.44 | $12.20 | 8,574,100 | — | — |
| 2008-07-01 | $9.92 | $12.82 | 7,641,700 | — | — |
| 2008-06-30 | $10.02 | $12.95 | 6,710,400 | — | — |
| 2008-06-27 | $10.44 | $13.49 | 4,871,100 | — | — |
| 2008-06-26 | $10.71 | $13.84 | 5,717,000 | — | — |
| 2008-06-25 | $11.50 | $14.86 | 6,579,900 | — | — |
| 2008-06-24 | $11.30 | $14.60 | 5,183,900 | — | — |
| 2008-06-23 | $11.64 | $15.04 | 4,154,600 | — | — |
| 2008-06-20 | $11.97 | $15.47 | 7,562,600 | — | — |
| 2008-06-19 | $12.71 | $16.43 | 8,651,400 | — | — |
| 2008-06-18 | $12.80 | $16.54 | 5,021,200 | — | — |
| 2008-06-17 | $13.52 | $17.47 | 1,859,300 | — | — |
| 2008-06-16 | $13.98 | $18.07 | 1,941,600 | — | — |
| 2008-06-13 | $13.91 | $17.98 | 2,402,500 | — | — |
| 2008-06-12 | $13.72 | $17.73 | 3,746,500 | — | — |
| 2008-06-11 | $13.59 | $17.56 | 3,711,400 | — | — |
| 2008-06-10 | $13.96 | $18.04 | 4,070,200 | — | — |
| 2008-06-09 | $14.10 | $18.22 | 2,975,900 | — | — |
| 2008-06-06 | $14.45 | $18.67 | 3,226,600 | — | — |
| 2008-06-05 | $15.47 | $19.99 | 2,144,700 | — | — |
| 2008-06-04 | $15.32 | $19.80 | 2,707,800 | — | — |
| 2008-06-03 | $15.31 | $19.79 | 1,941,700 | — | — |
| 2008-06-02 | $15.34 | $19.83 | 2,011,600 | — | — |
| 2008-05-30 | $15.79 | $20.41 | 1,394,100 | — | — |
| 2008-05-29 | $15.93 | $20.59 | 1,616,100 | — | — |
| 2008-05-28 | $15.80 | $20.42 | 2,802,300 | — | — |
| 2008-05-27 | $15.94 | $20.60 | 2,815,200 | — | — |
| 2008-05-23 | $15.51 | $20.04 | 1,850,100 | — | — |
| 2008-05-22 | $15.72 | $20.32 | 2,605,600 | — | — |
| 2008-05-21 | $15.60 | $20.16 | 2,727,700 | — | — |
| 2008-05-20 | $16.08 | $20.78 | 1,934,500 | — | — |
| 2008-05-19 | $16.37 | $21.16 | 1,646,700 | — | — |
| 2008-05-16 | $16.46 | $21.27 | 2,869,000 | — | — |
| 2008-05-15 | $16.99 | $21.96 | 1,431,200 | — | — |
| 2008-05-14 | $16.86 | $21.79 | 1,374,700 | — | — |
| 2008-05-13 | $16.52 | $21.35 | 1,771,600 | — | — |
| 2008-05-12 | $16.67 | $21.54 | 1,454,400 | — | — |
| 2008-05-09 | $16.03 | $20.72 | 1,745,100 | — | — |
| 2008-05-08 | $15.94 | $20.60 | 2,238,200 | — | — |
| 2008-05-07 | $16.12 | $20.83 | 1,766,100 | — | — |
| 2008-05-06 | $16.47 | $21.29 | 1,933,800 | — | — |
| 2008-05-05 | $16.60 | $21.45 | 2,031,000 | — | — |
| 2008-05-02 | $16.57 | $21.41 | 2,281,800 | — | — |
| 2008-05-01 | $17.00 | $21.97 | 2,744,900 | — | — |
| 2008-04-30 | $16.01 | $20.69 | 2,235,500 | — | — |
| 2008-04-29 | $16.10 | $20.81 | 1,859,200 | — | — |
| 2008-04-28 | $15.96 | $20.63 | 2,567,700 | — | — |
| 2008-04-25 | $15.70 | $20.29 | 2,596,500 | — | — |
| 2008-04-24 | $15.53 | $20.07 | 3,450,100 | — | — |
| 2008-04-23 | $15.11 | $19.53 | 1,871,200 | — | — |
| 2008-04-22 | $15.16 | $19.59 | 1,973,900 | — | — |
| 2008-04-21 | $15.81 | $20.43 | 1,556,600 | — | — |
| 2008-04-18 | $15.70 | $20.29 | 2,185,500 | — | — |
| 2008-04-17 | $15.20 | $19.64 | 1,449,000 | — | — |
| 2008-04-16 | $15.15 | $19.58 | 1,480,800 | — | — |
| 2008-04-15 | $14.79 | $19.11 | 2,025,500 | — | — |
| 2008-04-14 | $14.77 | $19.09 | 1,362,000 | — | — |
| 2008-04-11 | $14.95 | $19.32 | 2,308,300 | — | — |
| 2008-04-10 | $15.20 | $19.64 | 2,234,200 | — | — |
| 2008-04-09 | $14.95 | $19.32 | 2,233,000 | — | — |
| 2008-04-08 | $15.48 | $20.01 | 1,290,300 | — | — |
| 2008-04-07 | $15.86 | $20.50 | 1,939,700 | — | — |
| 2008-04-04 | $15.95 | $20.61 | 3,288,500 | — | — |
| 2008-04-03 | $15.77 | $20.38 | 2,416,600 | — | — |
| 2008-04-02 | $16.29 | $21.05 | 4,022,400 | — | — |
| 2008-04-01 | $15.89 | $20.54 | 2,923,800 | — | — |
| 2008-03-31 | $14.97 | $19.35 | 1,607,500 | — | — |
| 2008-03-28 | $14.65 | $18.93 | 1,823,100 | — | — |
| 2008-03-27 | $15.27 | $19.73 | 4,399,000 | — | — |
| 2008-03-26 | $15.29 | $19.76 | 2,096,400 | — | — |
| 2008-03-25 | $15.91 | $20.56 | 2,231,600 | — | — |
| 2008-03-24 | $16.22 | $20.96 | 3,163,800 | — | — |
| 2008-03-20 | $15.72 | $20.32 | 3,605,700 | — | — |
| 2008-03-19 | $14.56 | $18.82 | 3,232,600 | — | — |
| 2008-03-18 | $14.41 | $18.62 | 2,379,200 | — | — |
| 2008-03-17 | $13.74 | $17.76 | 2,772,000 | — | — |
| 2008-03-14 | $13.74 | $17.76 | 2,912,000 | — | — |
| 2008-03-13 | $14.07 | $18.18 | 3,734,400 | — | — |
| 2008-03-12 | $13.87 | $17.93 | 2,818,200 | — | — |
| 2008-03-11 | $14.51 | $18.75 | 3,175,000 | — | — |
| 2008-03-10 | $13.71 | $17.72 | 3,520,000 | — | — |
| 2008-03-07 | $14.03 | $18.13 | 2,855,700 | — | — |
| 2008-03-06 | $13.88 | $17.94 | 3,036,300 | — | — |
| 2008-03-05 | $14.80 | $19.13 | 2,684,200 | — | — |
| 2008-03-04 | $14.90 | $19.26 | 3,164,400 | — | — |
| 2008-03-03 | $14.62 | $18.89 | 3,837,900 | — | — |
| 2008-02-29 | $14.57 | $18.83 | 3,397,000 | — | — |
| 2008-02-28 | $15.09 | $19.50 | 2,653,000 | — | — |
| 2008-02-27 | $15.48 | $20.01 | 2,667,700 | — | — |
| 2008-02-26 | $16.11 | $20.82 | 2,372,600 | — | — |
| 2008-02-25 | $15.44 | $19.95 | 3,657,700 | — | — |
| 2008-02-22 | $15.46 | $19.98 | 3,206,400 | — | — |
| 2008-02-21 | $15.20 | $19.64 | 2,363,400 | — | — |
| 2008-02-20 | $15.50 | $20.03 | 2,576,700 | — | — |
| 2008-02-19 | $15.15 | $19.58 | 1,675,400 | — | — |
| 2008-02-15 | $15.10 | $19.51 | 2,530,700 | — | — |
| 2008-02-14 | $15.20 | $19.64 | 2,423,600 | — | — |
| 2008-02-13 | $15.62 | $20.19 | 2,775,000 | — | — |
| 2008-02-12 | $15.52 | $20.06 | 2,603,500 | — | — |
| 2008-02-11 | $15.60 | $20.16 | 2,660,000 | — | — |
| 2008-02-08 | $15.51 | $20.04 | 4,833,400 | — | — |
| 2008-02-07 | $14.81 | $19.14 | 5,788,700 | — | — |
| 2008-02-06 | $14.92 | $19.28 | 2,375,000 | — | — |
| 2008-02-05 | $14.99 | $19.37 | 3,443,100 | — | — |
| 2008-02-04 | $15.68 | $20.26 | 2,790,000 | — | — |
| 2008-02-01 | $16.59 | $21.44 | 1,936,500 | — | — |
| 2008-01-31 | $16.28 | $21.04 | 2,994,200 | — | — |
| 2008-01-30 | $15.41 | $19.92 | 3,721,900 | — | — |
| 2008-01-29 | $15.40 | $19.90 | 2,710,300 | — | — |
| 2008-01-28 | $15.03 | $19.42 | 3,527,100 | — | — |
| 2008-01-25 | $14.25 | $18.42 | 2,953,700 | — | — |
| 2008-01-24 | $15.00 | $19.39 | 3,739,500 | — | — |
| 2008-01-23 | $15.47 | $19.99 | 6,636,100 | — | — |
| 2008-01-22 | $13.32 | $17.21 | 4,350,400 | — | — |
| 2008-01-18 | $12.50 | $16.15 | 3,417,000 | — | — |
| 2008-01-17 | $12.33 | $15.94 | 2,133,900 | — | — |
| 2008-01-16 | $12.38 | $16.00 | 4,082,100 | — | — |
| 2008-01-15 | $12.30 | $15.90 | 2,945,200 | — | — |
| 2008-01-14 | $13.02 | $16.83 | 1,251,600 | — | — |
| 2008-01-11 | $12.98 | $16.78 | 2,642,200 | — | — |
| 2008-01-10 | $13.37 | $17.28 | 2,361,300 | — | — |
| 2008-01-09 | $12.98 | $16.78 | 2,845,400 | — | — |
| 2008-01-08 | $13.18 | $17.03 | 2,295,100 | — | — |
| 2008-01-07 | $13.80 | $17.83 | 1,831,200 | — | — |
| 2008-01-04 | $13.90 | $17.96 | 3,102,300 | — | — |
| 2008-01-03 | $14.63 | $18.91 | 1,962,800 | — | — |
| 2008-01-02 | $15.14 | $19.57 | 1,478,400 | — | — |