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
- 1973-02-21 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 | $10.40 | $19.30 | 2,913,200 | — | — |
| 2008-12-30 | $10.23 | $18.99 | 3,760,800 | — | — |
| 2008-12-29 | $10.03 | $18.61 | 4,611,600 | — | — |
| 2008-12-26 | $10.11 | $18.76 | 1,178,400 | — | — |
| 2008-12-24 | $9.90 | $18.38 | 1,408,400 | — | — |
| 2008-12-23 | $9.81 | $18.21 | 3,766,400 | — | — |
| 2008-12-22 | $9.93 | $18.43 | 4,998,400 | — | — |
| 2008-12-19 | $10.33 | $19.17 | 4,252,400 | — | — |
| 2008-12-18 | $10.37 | $19.24 | 3,363,200 | — | — |
| 2008-12-17 | $10.44 | $19.38 | 3,497,600 | — | — |
| 2008-12-16 | $10.26 | $19.03 | 5,174,000 | — | — |
| 2008-12-15 | $9.83 | $18.24 | 5,534,800 | — | — |
| 2008-12-12 | $10.02 | $18.59 | 4,418,800 | — | — |
| 2008-12-11 | $9.65 | $17.92 | 5,313,600 | — | — |
| 2008-12-10 | $9.62 | $17.85 | 4,518,000 | — | — |
| 2008-12-09 | $9.19 | $17.06 | 3,251,200 | — | — |
| 2008-12-08 | $9.43 | $17.50 | 5,073,600 | — | — |
| 2008-12-05 | $8.74 | $16.21 | 3,945,200 | — | — |
| 2008-12-04 | $8.45 | $15.68 | 3,448,400 | — | — |
| 2008-12-03 | $8.85 | $16.42 | 3,910,400 | — | — |
| 2008-12-02 | $8.68 | $16.11 | 3,055,200 | — | — |
| 2008-12-01 | $8.38 | $15.56 | 4,727,600 | — | — |
| 2008-11-28 | $9.11 | $16.91 | 1,508,800 | — | — |
| 2008-11-26 | $8.88 | $16.48 | 2,820,800 | — | — |
| 2008-11-25 | $8.45 | $15.64 | 5,785,600 | — | — |
| 2008-11-24 | $8.12 | $15.02 | 5,150,000 | — | — |
| 2008-11-21 | $7.55 | $13.96 | 5,010,400 | — | — |
| 2008-11-20 | $7.23 | $13.37 | 5,560,800 | — | — |
| 2008-11-19 | $7.65 | $14.16 | 3,668,800 | — | — |
| 2008-11-18 | $8.21 | $15.20 | 5,121,600 | — | — |
| 2008-11-17 | $8.18 | $15.14 | 3,164,000 | — | — |
| 2008-11-14 | $8.19 | $15.16 | 4,122,800 | — | — |
| 2008-11-13 | $8.60 | $15.91 | 6,833,200 | — | — |
| 2008-11-12 | $8.01 | $14.81 | 5,448,400 | — | — |
| 2008-11-11 | $8.39 | $15.52 | 3,229,600 | — | — |
| 2008-11-10 | $8.62 | $15.96 | 2,407,200 | — | — |
| 2008-11-07 | $8.66 | $16.02 | 4,107,200 | — | — |
| 2008-11-06 | $8.63 | $15.96 | 6,211,200 | — | — |
| 2008-11-05 | $9.18 | $16.99 | 7,391,600 | — | — |
| 2008-11-04 | $9.23 | $17.08 | 6,174,400 | — | — |
| 2008-11-03 | $8.82 | $16.31 | 4,276,000 | — | — |
| 2008-10-31 | $8.55 | $15.82 | 5,416,400 | — | — |
| 2008-10-30 | $8.49 | $15.71 | 5,678,000 | — | — |
| 2008-10-29 | $7.72 | $14.29 | 4,812,000 | — | — |
| 2008-10-28 | $7.75 | $14.34 | 4,471,200 | — | — |
| 2008-10-27 | $7.03 | $13.01 | 3,882,400 | — | — |
| 2008-10-24 | $7.43 | $13.74 | 4,960,400 | — | — |
| 2008-10-23 | $7.64 | $14.14 | 6,962,000 | — | — |
| 2008-10-22 | $7.69 | $14.23 | 4,260,800 | — | — |
| 2008-10-21 | $8.10 | $14.99 | 7,055,200 | — | — |
| 2008-10-20 | $8.39 | $15.52 | 3,505,600 | — | — |
| 2008-10-17 | $8.07 | $14.92 | 4,686,400 | — | — |
| 2008-10-16 | $8.03 | $14.86 | 7,589,600 | — | — |
| 2008-10-15 | $7.73 | $14.30 | 3,604,400 | — | — |
| 2008-10-14 | $8.57 | $15.85 | 6,657,200 | — | — |
| 2008-10-13 | $8.69 | $16.07 | 5,039,200 | — | — |
| 2008-10-10 | $7.79 | $14.42 | 7,578,800 | — | — |
| 2008-10-09 | $7.69 | $14.23 | 5,658,400 | — | — |
| 2008-10-08 | $8.10 | $14.98 | 9,446,800 | — | — |
| 2008-10-07 | $8.23 | $15.23 | 6,067,600 | — | — |
| 2008-10-06 | $8.64 | $15.98 | 6,859,200 | — | — |
| 2008-10-03 | $8.96 | $16.57 | 5,888,000 | — | — |
| 2008-10-02 | $9.25 | $17.12 | 4,498,800 | — | — |
| 2008-10-01 | $9.67 | $17.90 | 3,572,800 | — | — |
| 2008-09-30 | $9.87 | $18.27 | 5,356,000 | — | — |
| 2008-09-29 | $10.00 | $18.51 | 3,652,400 | — | — |
| 2008-09-26 | $10.69 | $19.78 | 6,931,200 | — | — |
| 2008-09-25 | $10.46 | $19.35 | 3,094,000 | — | — |
| 2008-09-24 | $10.32 | $19.09 | 4,326,000 | — | — |
| 2008-09-23 | $10.28 | $19.03 | 2,927,200 | — | — |
| 2008-09-22 | $10.32 | $19.09 | 2,276,000 | — | — |
| 2008-09-19 | $10.58 | $19.57 | 7,183,600 | — | — |
| 2008-09-18 | $10.54 | $19.51 | 5,872,400 | — | — |
| 2008-09-17 | $10.42 | $19.28 | 6,144,400 | — | — |
| 2008-09-16 | $11.08 | $20.50 | 4,373,600 | — | — |
| 2008-09-15 | $11.03 | $20.41 | 2,778,800 | — | — |
| 2008-09-12 | $11.29 | $20.89 | 2,166,400 | — | — |
| 2008-09-11 | $11.08 | $20.49 | 3,775,600 | — | — |
| 2008-09-10 | $10.73 | $19.86 | 4,961,600 | — | — |
| 2008-09-09 | $10.49 | $19.42 | 4,053,200 | — | — |
| 2008-09-08 | $11.01 | $20.37 | 3,403,200 | — | — |
| 2008-09-05 | $11.00 | $20.36 | 3,228,400 | — | — |
| 2008-09-04 | $10.85 | $20.08 | 3,207,600 | — | — |
| 2008-09-03 | $11.34 | $20.98 | 2,584,400 | — | — |
| 2008-09-02 | $11.45 | $21.19 | 4,403,600 | — | — |
| 2008-08-29 | $11.48 | $21.24 | 1,814,800 | — | — |
| 2008-08-28 | $11.49 | $21.26 | 2,307,200 | — | — |
| 2008-08-27 | $11.27 | $20.80 | 1,984,400 | — | — |
| 2008-08-26 | $11.17 | $20.63 | 1,652,400 | — | — |
| 2008-08-25 | $11.16 | $20.60 | 1,529,600 | — | — |
| 2008-08-22 | $11.37 | $20.99 | 1,505,600 | — | — |
| 2008-08-21 | $11.29 | $20.84 | 1,977,200 | — | — |
| 2008-08-20 | $11.12 | $20.52 | 2,505,600 | — | — |
| 2008-08-19 | $11.01 | $20.33 | 2,542,000 | — | — |
| 2008-08-18 | $11.11 | $20.50 | 2,738,000 | — | — |
| 2008-08-15 | $11.36 | $20.97 | 3,964,800 | — | — |
| 2008-08-14 | $11.17 | $20.63 | 2,911,200 | — | — |
| 2008-08-13 | $11.02 | $20.34 | 5,177,600 | — | — |
| 2008-08-12 | $11.13 | $20.56 | 4,327,200 | — | — |
| 2008-08-11 | $11.43 | $21.11 | 3,456,400 | — | — |
| 2008-08-08 | $11.23 | $20.74 | 4,214,800 | — | — |
| 2008-08-07 | $11.13 | $20.56 | 2,935,600 | — | — |
| 2008-08-06 | $11.31 | $20.87 | 3,827,200 | — | — |
| 2008-08-05 | $11.38 | $21.00 | 4,668,400 | — | — |
| 2008-08-04 | $11.17 | $20.62 | 5,426,400 | — | — |
| 2008-08-01 | $11.17 | $20.62 | 3,532,400 | — | — |
| 2008-07-31 | $11.15 | $20.58 | 4,330,400 | — | — |
| 2008-07-30 | $11.48 | $21.19 | 5,601,600 | — | — |
| 2008-07-29 | $11.17 | $20.63 | 7,300,800 | — | — |
| 2008-07-28 | $11.02 | $20.35 | 8,554,400 | — | — |
| 2008-07-25 | $11.30 | $20.86 | 6,964,800 | — | — |
| 2008-07-24 | $11.37 | $20.98 | 12,323,600 | — | — |
| 2008-07-23 | $12.48 | $23.05 | 4,105,600 | — | — |
| 2008-07-22 | $12.61 | $23.28 | 2,864,000 | — | — |
| 2008-07-21 | $12.59 | $23.25 | 2,329,600 | — | — |
| 2008-07-18 | $12.63 | $23.32 | 5,016,800 | — | — |
| 2008-07-17 | $12.60 | $23.26 | 9,878,000 | — | — |
| 2008-07-16 | $11.46 | $21.16 | 5,930,000 | — | — |
| 2008-07-15 | $11.08 | $20.45 | 6,827,200 | — | — |
| 2008-07-14 | $11.33 | $20.92 | 5,950,800 | — | — |
| 2008-07-11 | $11.48 | $21.20 | 3,520,400 | — | — |
| 2008-07-10 | $11.66 | $21.53 | 3,834,800 | — | — |
| 2008-07-09 | $11.64 | $21.48 | 2,768,400 | — | — |
| 2008-07-08 | $11.90 | $21.96 | 6,005,600 | — | — |
| 2008-07-07 | $11.71 | $21.62 | 4,600,800 | — | — |
| 2008-07-03 | $11.71 | $21.62 | 2,888,800 | — | — |
| 2008-07-02 | $11.49 | $21.22 | 3,426,400 | — | — |
| 2008-07-01 | $11.67 | $21.55 | 5,342,000 | — | — |
| 2008-06-30 | $11.94 | $22.04 | 2,908,400 | — | — |
| 2008-06-27 | $11.92 | $22.01 | 5,481,600 | — | — |
| 2008-06-26 | $12.03 | $22.20 | 2,985,200 | — | — |
| 2008-06-25 | $12.42 | $22.92 | 3,591,200 | — | — |
| 2008-06-24 | $12.26 | $22.64 | 5,182,000 | — | — |
| 2008-06-23 | $12.81 | $23.66 | 2,346,400 | — | — |
| 2008-06-20 | $12.93 | $23.87 | 4,260,400 | — | — |
| 2008-06-19 | $13.12 | $24.22 | 2,086,000 | — | — |
| 2008-06-18 | $12.98 | $23.97 | 3,454,800 | — | — |
| 2008-06-17 | $12.99 | $23.98 | 2,494,800 | — | — |
| 2008-06-16 | $13.01 | $24.03 | 2,376,400 | — | — |
| 2008-06-13 | $13.15 | $24.28 | 4,826,400 | — | — |
| 2008-06-12 | $12.65 | $23.35 | 2,847,600 | — | — |
| 2008-06-11 | $12.46 | $23.01 | 3,127,200 | — | — |
| 2008-06-10 | $12.60 | $23.26 | 4,804,800 | — | — |
| 2008-06-09 | $12.88 | $23.77 | 2,936,400 | — | — |
| 2008-06-06 | $13.02 | $24.04 | 2,654,000 | — | — |
| 2008-06-05 | $13.49 | $24.90 | 3,740,000 | — | — |
| 2008-06-04 | $13.28 | $24.52 | 4,052,800 | — | — |
| 2008-06-03 | $13.39 | $24.73 | 4,332,800 | — | — |
| 2008-06-02 | $13.69 | $25.28 | 4,482,000 | — | — |
| 2008-05-30 | $13.58 | $25.07 | 4,688,400 | — | — |
| 2008-05-29 | $13.43 | $24.79 | 2,167,200 | — | — |
| 2008-05-28 | $13.41 | $24.72 | 2,557,200 | — | — |
| 2008-05-27 | $13.28 | $24.47 | 2,738,000 | — | — |
| 2008-05-23 | $13.25 | $24.41 | 2,506,000 | — | — |
| 2008-05-22 | $13.34 | $24.59 | 2,962,800 | — | — |
| 2008-05-21 | $13.25 | $24.42 | 3,373,600 | — | — |
| 2008-05-20 | $13.51 | $24.90 | 3,572,800 | — | — |
| 2008-05-19 | $13.57 | $25.00 | 3,423,200 | — | — |
| 2008-05-16 | $13.91 | $25.63 | 3,531,600 | — | — |
| 2008-05-15 | $13.96 | $25.73 | 3,058,000 | — | — |
| 2008-05-14 | $13.68 | $25.20 | 3,273,600 | — | — |
| 2008-05-13 | $13.63 | $25.11 | 3,491,200 | — | — |
| 2008-05-12 | $13.64 | $25.14 | 3,195,200 | — | — |
| 2008-05-09 | $13.45 | $24.78 | 3,009,600 | — | — |
| 2008-05-08 | $13.62 | $25.10 | 3,661,200 | — | — |
| 2008-05-07 | $13.33 | $24.57 | 3,110,400 | — | — |
| 2008-05-06 | $13.43 | $24.74 | 4,398,800 | — | — |
| 2008-05-05 | $13.59 | $25.05 | 3,466,800 | — | — |
| 2008-05-02 | $13.48 | $24.85 | 3,328,000 | — | — |
| 2008-05-01 | $13.55 | $24.97 | 4,664,800 | — | — |
| 2008-04-30 | $13.45 | $24.78 | 4,512,000 | — | — |
| 2008-04-29 | $13.36 | $24.63 | 4,297,200 | — | — |
| 2008-04-28 | $13.53 | $24.94 | 5,491,200 | — | — |
| 2008-04-25 | $13.54 | $24.96 | 6,330,000 | — | — |
| 2008-04-24 | $13.39 | $24.67 | 10,298,800 | — | — |
| 2008-04-23 | $12.53 | $23.09 | 2,255,200 | — | — |
| 2008-04-22 | $12.51 | $23.05 | 3,296,400 | — | — |
| 2008-04-21 | $12.80 | $23.59 | 2,844,000 | — | — |
| 2008-04-18 | $12.94 | $23.84 | 5,937,600 | — | — |
| 2008-04-17 | $12.66 | $23.33 | 10,346,400 | — | — |
| 2008-04-16 | $12.15 | $22.40 | 4,138,800 | — | — |
| 2008-04-15 | $11.83 | $21.81 | 3,999,600 | — | — |
| 2008-04-14 | $11.55 | $21.28 | 2,372,000 | — | — |
| 2008-04-11 | $11.51 | $21.21 | 1,999,600 | — | — |
| 2008-04-10 | $11.67 | $21.51 | 2,440,000 | — | — |
| 2008-04-09 | $11.60 | $21.37 | 2,896,000 | — | — |
| 2008-04-08 | $11.80 | $21.74 | 2,790,800 | — | — |
| 2008-04-07 | $11.80 | $21.74 | 3,372,400 | — | — |
| 2008-04-04 | $12.09 | $22.28 | 2,974,000 | — | — |
| 2008-04-03 | $11.97 | $22.05 | 3,423,200 | — | — |
| 2008-04-02 | $12.01 | $22.12 | 4,787,600 | — | — |
| 2008-04-01 | $11.86 | $21.85 | 5,731,600 | — | — |
| 2008-03-31 | $11.49 | $21.17 | 3,018,000 | — | — |
| 2008-03-28 | $11.29 | $20.80 | 2,502,400 | — | — |
| 2008-03-27 | $11.29 | $20.80 | 5,431,200 | — | — |
| 2008-03-26 | $11.47 | $21.13 | 4,267,200 | — | — |
| 2008-03-25 | $11.60 | $21.38 | 4,918,400 | — | — |
| 2008-03-24 | $11.30 | $20.83 | 3,360,400 | — | — |
| 2008-03-20 | $11.01 | $20.29 | 6,942,800 | — | — |
| 2008-03-19 | $10.61 | $19.55 | 3,548,400 | — | — |
| 2008-03-18 | $10.88 | $20.05 | 3,450,800 | — | — |
| 2008-03-17 | $10.66 | $19.65 | 3,740,800 | — | — |
| 2008-03-14 | $10.81 | $19.93 | 3,805,200 | — | — |
| 2008-03-13 | $11.06 | $20.37 | 3,718,000 | — | — |
| 2008-03-12 | $10.94 | $20.15 | 2,948,000 | — | — |
| 2008-03-11 | $11.08 | $20.42 | 4,342,800 | — | — |
| 2008-03-10 | $10.64 | $19.60 | 4,431,600 | — | — |
| 2008-03-07 | $10.93 | $20.14 | 4,519,600 | — | — |
| 2008-03-06 | $11.02 | $20.31 | 3,178,000 | — | — |
| 2008-03-05 | $11.11 | $20.48 | 3,999,200 | — | — |
| 2008-03-04 | $10.92 | $20.12 | 6,214,400 | — | — |
| 2008-03-03 | $11.23 | $20.70 | 3,384,400 | — | — |
| 2008-02-29 | $11.03 | $20.32 | 4,315,600 | — | — |
| 2008-02-28 | $11.43 | $21.07 | 1,972,000 | — | — |
| 2008-02-27 | $11.53 | $21.21 | 3,876,400 | — | — |
| 2008-02-26 | $11.54 | $21.22 | 3,193,200 | — | — |
| 2008-02-25 | $11.63 | $21.39 | 2,832,400 | — | — |
| 2008-02-22 | $11.45 | $21.05 | 3,220,400 | — | — |
| 2008-02-21 | $11.39 | $20.94 | 3,571,200 | — | — |
| 2008-02-20 | $11.42 | $21.00 | 2,682,800 | — | — |
| 2008-02-19 | $11.32 | $20.81 | 2,310,000 | — | — |
| 2008-02-15 | $11.28 | $20.75 | 3,175,200 | — | — |
| 2008-02-14 | $11.31 | $20.79 | 3,110,400 | — | — |
| 2008-02-13 | $11.36 | $20.88 | 3,079,200 | — | — |
| 2008-02-12 | $11.26 | $20.71 | 3,916,800 | — | — |
| 2008-02-11 | $11.19 | $20.57 | 2,513,200 | — | — |
| 2008-02-08 | $11.09 | $20.40 | 4,992,000 | — | — |
| 2008-02-07 | $11.10 | $20.41 | 4,248,800 | — | — |
| 2008-02-06 | $11.06 | $20.33 | 5,045,600 | — | — |
| 2008-02-05 | $11.01 | $20.25 | 8,145,200 | — | — |
| 2008-02-04 | $11.28 | $20.75 | 4,178,000 | — | — |
| 2008-02-01 | $11.60 | $21.33 | 3,894,400 | — | — |
| 2008-01-31 | $11.46 | $21.07 | 4,267,200 | — | — |
| 2008-01-30 | $11.24 | $20.66 | 4,730,400 | — | — |
| 2008-01-29 | $10.99 | $20.21 | 2,898,800 | — | — |
| 2008-01-28 | $10.77 | $19.81 | 3,582,400 | — | — |
| 2008-01-25 | $10.39 | $19.11 | 5,485,200 | — | — |
| 2008-01-24 | $10.55 | $19.40 | 7,826,400 | — | — |
| 2008-01-23 | $10.77 | $19.81 | 6,352,000 | — | — |
| 2008-01-22 | $10.51 | $19.33 | 5,223,200 | — | — |
| 2008-01-18 | $10.51 | $19.32 | 4,674,800 | — | — |
| 2008-01-17 | $10.50 | $19.31 | 3,818,000 | — | — |
| 2008-01-16 | $10.99 | $20.21 | 3,522,800 | — | — |
| 2008-01-15 | $11.04 | $20.30 | 3,342,800 | — | — |
| 2008-01-14 | $11.21 | $20.61 | 2,271,600 | — | — |
| 2008-01-11 | $10.97 | $20.17 | 3,523,600 | — | — |
| 2008-01-10 | $10.91 | $20.07 | 4,420,800 | — | — |
| 2008-01-09 | $10.65 | $19.59 | 5,309,600 | — | — |
| 2008-01-08 | $10.56 | $19.42 | 4,298,800 | — | — |
| 2008-01-07 | $10.76 | $19.79 | 4,026,400 | — | — |
| 2008-01-04 | $10.91 | $20.05 | 4,873,600 | — | — |
| 2008-01-03 | $10.97 | $20.18 | 1,964,000 | — | — |
| 2008-01-02 | $11.12 | $20.44 | 2,572,800 | — | — |