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
- 1986-09-09 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 | $9.03 | $24.31 | 992,667 | — | — |
| 2008-12-30 | $8.07 | $21.73 | 900,333 | — | — |
| 2008-12-29 | $8.07 | $21.73 | 766,336 | — | — |
| 2008-12-26 | $7.92 | $21.31 | 436,062 | — | — |
| 2008-12-24 | $7.93 | $21.33 | 357,291 | — | — |
| 2008-12-23 | $7.82 | $21.04 | 1,462,146 | — | — |
| 2008-12-22 | $7.96 | $21.43 | 1,074,367 | — | — |
| 2008-12-19 | $8.15 | $21.93 | 1,006,121 | — | — |
| 2008-12-18 | $7.79 | $20.96 | 1,625,330 | — | — |
| 2008-12-17 | $8.66 | $23.32 | 1,804,464 | — | — |
| 2008-12-16 | $9.04 | $24.34 | 1,924,031 | — | — |
| 2008-12-15 | $8.27 | $22.25 | 969,122 | — | — |
| 2008-12-12 | $8.45 | $22.75 | 1,220,083 | — | — |
| 2008-12-11 | $8.97 | $24.14 | 1,310,463 | — | — |
| 2008-12-10 | $8.47 | $22.80 | 905,867 | — | — |
| 2008-12-09 | $8.30 | $22.35 | 1,330,970 | — | — |
| 2008-12-08 | $8.99 | $24.19 | 1,834,084 | — | — |
| 2008-12-05 | $8.29 | $22.30 | 1,853,723 | — | — |
| 2008-12-04 | $7.79 | $20.96 | 1,109,413 | — | — |
| 2008-12-03 | $8.84 | $23.79 | 1,509,886 | — | — |
| 2008-12-02 | $8.85 | $23.82 | 890,568 | — | — |
| 2008-12-01 | $8.29 | $22.33 | 1,050,280 | — | — |
| 2008-11-28 | $10.37 | $27.91 | 559,101 | — | — |
| 2008-11-26 | $9.35 | $25.15 | 1,642,690 | — | — |
| 2008-11-25 | $9.56 | $25.73 | 1,976,762 | — | — |
| 2008-11-24 | $8.53 | $22.97 | 2,170,651 | — | — |
| 2008-11-21 | $7.54 | $20.29 | 2,299,224 | — | — |
| 2008-11-20 | $6.79 | $18.28 | 2,187,903 | — | — |
| 2008-11-19 | $6.91 | $18.61 | 1,807,285 | — | — |
| 2008-11-18 | $8.23 | $22.15 | 1,566,957 | — | — |
| 2008-11-17 | $8.51 | $22.90 | 1,061,781 | — | — |
| 2008-11-14 | $8.56 | $23.05 | 2,000,632 | — | — |
| 2008-11-13 | $9.61 | $25.87 | 1,562,075 | — | — |
| 2008-11-12 | $9.02 | $24.29 | 1,862,837 | — | — |
| 2008-11-11 | $10.46 | $28.16 | 932,666 | — | — |
| 2008-11-10 | $10.55 | $28.40 | 1,180,263 | — | — |
| 2008-11-07 | $11.47 | $30.89 | 1,338,782 | — | — |
| 2008-11-06 | $10.67 | $28.73 | 1,563,485 | — | — |
| 2008-11-05 | $10.88 | $29.27 | 2,010,939 | — | — |
| 2008-11-04 | $11.69 | $31.46 | 3,134,565 | — | — |
| 2008-11-03 | $10.61 | $28.55 | 2,995,143 | — | — |
| 2008-10-31 | $9.89 | $26.62 | 7,910,193 | — | — |
| 2008-10-30 | $12.54 | $33.76 | 1,623,377 | — | — |
| 2008-10-29 | $11.24 | $30.27 | 1,564,462 | — | — |
| 2008-10-28 | $11.37 | $30.61 | 2,255,607 | — | — |
| 2008-10-27 | $10.86 | $29.22 | 1,134,151 | — | — |
| 2008-10-24 | $11.61 | $31.26 | 1,903,307 | — | — |
| 2008-10-23 | $12.84 | $34.56 | 1,627,392 | — | — |
| 2008-10-22 | $13.62 | $36.67 | 1,915,242 | — | — |
| 2008-10-21 | $14.72 | $39.62 | 876,138 | — | — |
| 2008-10-20 | $15.49 | $41.70 | 1,018,707 | — | — |
| 2008-10-17 | $13.97 | $37.61 | 1,448,258 | — | — |
| 2008-10-16 | $14.65 | $39.44 | 2,224,793 | — | — |
| 2008-10-15 | $15.94 | $42.89 | 1,963,199 | — | — |
| 2008-10-14 | $16.22 | $43.66 | 3,271,492 | — | — |
| 2008-10-13 | $14.52 | $39.07 | 2,738,432 | — | — |
| 2008-10-10 | $14.01 | $37.71 | 4,450,019 | — | — |
| 2008-10-09 | $14.74 | $39.67 | 2,439,514 | — | — |
| 2008-10-08 | $16.64 | $44.78 | 3,559,994 | — | — |
| 2008-10-07 | $16.78 | $45.17 | 4,754,579 | — | — |
| 2008-10-06 | $21.51 | $57.90 | 1,991,301 | — | — |
| 2008-10-03 | $22.77 | $61.30 | 2,008,552 | — | — |
| 2008-10-02 | $22.12 | $59.54 | 1,838,750 | — | — |
| 2008-10-01 | $23.87 | $64.25 | 2,670,836 | — | — |
| 2008-09-30 | $22.76 | $61.27 | 2,775,756 | — | — |
| 2008-09-29 | $23.04 | $62.02 | 2,950,224 | — | — |
| 2008-09-26 | $27.48 | $73.98 | 3,154,421 | — | — |
| 2008-09-25 | $26.73 | $71.94 | 3,035,830 | — | — |
| 2008-09-24 | $24.42 | $65.74 | 1,362,543 | — | — |
| 2008-09-23 | $24.22 | $65.19 | 1,646,813 | — | — |
| 2008-09-22 | $24.20 | $65.14 | 3,038,977 | — | — |
| 2008-09-19 | $29.95 | $80.62 | 5,074,654 | — | — |
| 2008-09-18 | $25.74 | $69.29 | 8,837,651 | — | — |
| 2008-09-17 | $20.83 | $56.06 | 5,661,856 | — | — |
| 2008-09-16 | $21.35 | $57.45 | 5,765,148 | — | — |
| 2008-09-15 | $19.80 | $53.29 | 4,989,373 | — | — |
| 2008-09-12 | $23.21 | $62.47 | 1,359,397 | — | — |
| 2008-09-11 | $22.53 | $60.65 | 1,788,731 | — | — |
| 2008-09-10 | $22.70 | $61.10 | 1,525,510 | — | — |
| 2008-09-09 | $22.95 | $61.77 | 2,921,688 | — | — |
| 2008-09-08 | $23.60 | $63.53 | 3,864,336 | — | — |
| 2008-09-05 | $21.63 | $58.22 | 1,630,864 | — | — |
| 2008-09-04 | $21.31 | $57.35 | 1,733,505 | — | — |
| 2008-09-03 | $23.27 | $62.64 | 1,107,568 | — | — |
| 2008-09-02 | $23.74 | $63.90 | 836,427 | — | — |
| 2008-08-29 | $23.69 | $63.76 | 886,011 | — | — |
| 2008-08-28 | $24.04 | $64.70 | 1,057,441 | — | — |
| 2008-08-27 | $22.67 | $61.03 | 672,375 | — | — |
| 2008-08-26 | $22.09 | $59.46 | 705,793 | — | — |
| 2008-08-25 | $21.95 | $59.09 | 580,909 | — | — |
| 2008-08-22 | $22.70 | $61.10 | 893,172 | — | — |
| 2008-08-21 | $21.77 | $58.60 | 920,948 | — | — |
| 2008-08-20 | $21.77 | $58.60 | 1,630,213 | — | — |
| 2008-08-19 | $22.40 | $58.06 | 1,852,312 | — | — |
| 2008-08-18 | $23.34 | $60.50 | 801,924 | — | — |
| 2008-08-15 | $24.21 | $62.77 | 768,180 | — | — |
| 2008-08-14 | $24.19 | $62.72 | 2,995,143 | — | — |
| 2008-08-13 | $24.75 | $64.15 | 1,452,273 | — | — |
| 2008-08-12 | $26.02 | $67.45 | 1,702,799 | — | — |
| 2008-08-11 | $26.83 | $69.55 | 701,887 | — | — |
| 2008-08-08 | $26.43 | $68.53 | 1,152,270 | — | — |
| 2008-08-07 | $26.28 | $68.12 | 1,294,622 | — | — |
| 2008-08-06 | $26.80 | $69.48 | 818,090 | — | — |
| 2008-08-05 | $27.21 | $70.53 | 1,932,602 | — | — |
| 2008-08-04 | $25.04 | $64.92 | 782,828 | — | — |
| 2008-08-01 | $25.14 | $65.18 | 778,488 | — | — |
| 2008-07-31 | $25.07 | $64.99 | 1,679,146 | — | — |
| 2008-07-30 | $24.87 | $64.47 | 1,635,421 | — | — |
| 2008-07-29 | $24.75 | $64.15 | 1,794,048 | — | — |
| 2008-07-28 | $24.24 | $62.84 | 1,557,626 | — | — |
| 2008-07-25 | $25.99 | $67.38 | 2,676,370 | — | — |
| 2008-07-24 | $24.51 | $63.53 | 2,325,698 | — | — |
| 2008-07-23 | $25.65 | $66.50 | 2,309,531 | — | — |
| 2008-07-22 | $24.24 | $62.84 | 1,371,115 | — | — |
| 2008-07-21 | $23.47 | $60.83 | 1,864,030 | — | — |
| 2008-07-18 | $23.53 | $61.00 | 3,062,955 | — | — |
| 2008-07-17 | $21.91 | $56.80 | 4,027,520 | — | — |
| 2008-07-16 | $20.76 | $53.83 | 3,827,446 | — | — |
| 2008-07-15 | $19.13 | $49.60 | 3,208,345 | — | — |
| 2008-07-14 | $19.37 | $50.22 | 2,350,870 | — | — |
| 2008-07-11 | $19.98 | $51.80 | 3,067,621 | — | — |
| 2008-07-10 | $20.84 | $54.02 | 2,878,831 | — | — |
| 2008-07-09 | $20.52 | $53.19 | 2,235,751 | — | — |
| 2008-07-08 | $21.05 | $54.57 | 2,580,890 | — | — |
| 2008-07-07 | $20.32 | $52.69 | 1,569,995 | — | — |
| 2008-07-03 | $21.27 | $55.15 | 1,414,298 | — | — |
| 2008-07-02 | $20.69 | $53.64 | 1,739,798 | — | — |
| 2008-07-01 | $21.17 | $54.88 | 3,151,817 | — | — |
| 2008-06-30 | $21.34 | $55.31 | 2,354,342 | — | — |
| 2008-06-27 | $21.74 | $56.37 | 2,195,498 | — | — |
| 2008-06-26 | $22.29 | $57.80 | 4,728,322 | — | — |
| 2008-06-25 | $23.79 | $61.67 | 3,711,134 | — | — |
| 2008-06-24 | $22.76 | $59.02 | 1,751,624 | — | — |
| 2008-06-23 | $21.86 | $56.68 | 1,957,666 | — | — |
| 2008-06-20 | $22.36 | $57.97 | 1,970,686 | — | — |
| 2008-06-19 | $23.57 | $61.10 | 2,413,366 | — | — |
| 2008-06-18 | $23.69 | $61.41 | 2,064,213 | — | — |
| 2008-06-17 | $24.49 | $63.49 | 3,418,510 | — | — |
| 2008-06-16 | $23.94 | $62.05 | 2,385,698 | — | — |
| 2008-06-13 | $23.11 | $59.90 | 2,084,719 | — | — |
| 2008-06-12 | $22.38 | $58.01 | 2,418,031 | — | — |
| 2008-06-11 | $22.14 | $57.39 | 3,091,165 | — | — |
| 2008-06-10 | $23.36 | $60.57 | 1,969,058 | — | — |
| 2008-06-09 | $23.25 | $60.28 | 3,693,449 | — | — |
| 2008-06-06 | $24.36 | $63.15 | 4,222,712 | — | — |
| 2008-06-05 | $26.68 | $69.17 | 2,170,760 | — | — |
| 2008-06-04 | $25.30 | $65.59 | 2,883,062 | — | — |
| 2008-06-03 | $26.00 | $67.40 | 2,678,214 | — | — |
| 2008-06-02 | $26.61 | $68.98 | 1,980,668 | — | — |
| 2008-05-30 | $27.59 | $71.51 | 1,422,869 | — | — |
| 2008-05-29 | $27.72 | $71.87 | 1,868,587 | — | — |
| 2008-05-28 | $28.46 | $73.78 | 1,057,224 | — | — |
| 2008-05-27 | $28.80 | $74.67 | 1,110,823 | — | — |
| 2008-05-23 | $28.41 | $73.66 | 1,178,419 | — | — |
| 2008-05-22 | $28.76 | $74.55 | 1,345,183 | — | — |
| 2008-05-21 | $28.48 | $73.83 | 2,003,995 | — | — |
| 2008-05-20 | $29.56 | $76.63 | 1,230,282 | — | — |
| 2008-05-19 | $29.65 | $76.87 | 1,555,890 | — | — |
| 2008-05-16 | $29.97 | $77.70 | 1,417,444 | — | — |
| 2008-05-15 | $30.63 | $79.40 | 1,838,967 | — | — |
| 2008-05-14 | $30.70 | $79.59 | 1,658,965 | — | — |
| 2008-05-13 | $31.62 | $81.98 | 1,330,861 | — | — |
| 2008-05-12 | $32.47 | $84.18 | 1,127,098 | — | — |
| 2008-05-09 | $32.38 | $83.94 | 1,593,214 | — | — |
| 2008-05-08 | $33.35 | $86.47 | 1,008,291 | — | — |
| 2008-05-07 | $33.58 | $87.05 | 1,043,011 | — | — |
| 2008-05-06 | $34.93 | $90.56 | 772,086 | — | — |
| 2008-05-05 | $34.52 | $89.48 | 656,751 | — | — |
| 2008-05-02 | $34.88 | $90.44 | 881,780 | — | — |
| 2008-05-01 | $34.63 | $89.77 | 1,322,832 | — | — |
| 2008-04-30 | $33.55 | $86.97 | 920,189 | — | — |
| 2008-04-29 | $33.62 | $87.16 | 1,313,827 | — | — |
| 2008-04-28 | $34.88 | $90.44 | 797,584 | — | — |
| 2008-04-25 | $34.88 | $90.44 | 941,997 | — | — |
| 2008-04-24 | $33.77 | $87.55 | 1,686,524 | — | — |
| 2008-04-23 | $33.27 | $86.26 | 1,732,094 | — | — |
| 2008-04-22 | $34.06 | $88.31 | 1,568,368 | — | — |
| 2008-04-21 | $35.15 | $91.13 | 1,069,702 | — | — |
| 2008-04-18 | $36.36 | $94.26 | 1,282,145 | — | — |
| 2008-04-17 | $35.69 | $92.52 | 972,486 | — | — |
| 2008-04-16 | $35.30 | $91.51 | 1,632,491 | — | — |
| 2008-04-15 | $32.91 | $85.32 | 1,180,914 | — | — |
| 2008-04-14 | $32.51 | $84.27 | 1,431,224 | — | — |
| 2008-04-11 | $32.59 | $84.49 | 1,533,865 | — | — |
| 2008-04-10 | $33.71 | $87.38 | 1,235,707 | — | — |
| 2008-04-09 | $34.27 | $88.84 | 843,479 | — | — |
| 2008-04-08 | $34.74 | $90.06 | 1,204,676 | — | — |
| 2008-04-07 | $35.80 | $92.80 | 1,063,626 | — | — |
| 2008-04-04 | $36.09 | $93.57 | 1,007,857 | — | — |
| 2008-04-03 | $36.27 | $94.02 | 1,186,122 | — | — |
| 2008-04-02 | $36.76 | $95.31 | 1,881,282 | — | — |
| 2008-04-01 | $35.72 | $92.61 | 1,595,927 | — | — |
| 2008-03-31 | $33.36 | $86.50 | 1,290,282 | — | — |
| 2008-03-28 | $32.76 | $84.94 | 789,880 | — | — |
| 2008-03-27 | $33.04 | $85.66 | 1,203,591 | — | — |
| 2008-03-26 | $33.23 | $86.14 | 1,571,406 | — | — |
| 2008-03-25 | $34.17 | $88.57 | 1,694,553 | — | — |
| 2008-03-24 | $33.49 | $86.83 | 1,847,213 | — | — |
| 2008-03-20 | $32.41 | $84.01 | 2,681,903 | — | — |
| 2008-03-19 | $30.21 | $78.32 | 1,778,532 | — | — |
| 2008-03-18 | $31.35 | $81.26 | 2,429,749 | — | — |
| 2008-03-17 | $29.74 | $77.11 | 2,929,609 | — | — |
| 2008-03-14 | $32.19 | $83.46 | 2,227,505 | — | — |
| 2008-03-13 | $34.15 | $88.53 | 1,602,220 | — | — |
| 2008-03-12 | $33.90 | $87.88 | 1,616,325 | — | — |
| 2008-03-11 | $33.45 | $86.71 | 1,762,040 | — | — |
| 2008-03-10 | $30.88 | $80.07 | 1,689,996 | — | — |
| 2008-03-07 | $31.57 | $81.84 | 2,161,971 | — | — |
| 2008-03-06 | $31.38 | $81.36 | 1,404,641 | — | — |
| 2008-03-05 | $32.72 | $84.82 | 2,165,986 | — | — |
| 2008-03-04 | $34.10 | $84.21 | 2,291,412 | — | — |
| 2008-03-03 | $34.15 | $84.33 | 1,915,568 | — | — |
| 2008-02-29 | $34.63 | $85.51 | 2,086,238 | — | — |
| 2008-02-28 | $36.89 | $91.11 | 1,134,368 | — | — |
| 2008-02-27 | $37.79 | $93.32 | 1,574,010 | — | — |
| 2008-02-26 | $38.15 | $94.21 | 2,501,468 | — | — |
| 2008-02-25 | $37.39 | $92.34 | 2,848,776 | — | — |
| 2008-02-22 | $35.73 | $88.24 | 2,061,500 | — | — |
| 2008-02-21 | $34.55 | $85.33 | 1,546,993 | — | — |
| 2008-02-20 | $35.74 | $88.26 | 2,472,173 | — | — |
| 2008-02-19 | $34.48 | $85.15 | 2,838,794 | — | — |
| 2008-02-15 | $31.45 | $77.66 | 1,771,371 | — | — |
| 2008-02-14 | $31.94 | $78.86 | 1,495,564 | — | — |
| 2008-02-13 | $33.30 | $82.23 | 1,464,967 | — | — |
| 2008-02-12 | $32.83 | $81.07 | 1,418,204 | — | — |
| 2008-02-11 | $31.11 | $76.82 | 1,394,117 | — | — |
| 2008-02-08 | $31.70 | $78.27 | 1,781,570 | — | — |
| 2008-02-07 | $32.50 | $80.25 | 2,043,164 | — | — |
| 2008-02-06 | $32.72 | $80.80 | 2,003,453 | — | — |
| 2008-02-05 | $33.02 | $81.55 | 2,774,779 | — | — |
| 2008-02-04 | $34.88 | $86.15 | 1,364,713 | — | — |
| 2008-02-01 | $35.23 | $86.99 | 2,079,945 | — | — |
| 2008-01-31 | $34.81 | $85.97 | 3,109,827 | — | — |
| 2008-01-30 | $35.35 | $87.29 | 1,407,245 | — | — |
| 2008-01-29 | $36.31 | $89.68 | 1,558,603 | — | — |
| 2008-01-28 | $36.16 | $89.29 | 1,548,621 | — | — |
| 2008-01-25 | $35.32 | $87.22 | 1,162,252 | — | — |
| 2008-01-24 | $36.12 | $89.20 | 2,012,892 | — | — |
| 2008-01-23 | $34.76 | $85.85 | 2,819,590 | — | — |
| 2008-01-22 | $33.24 | $82.10 | 2,777,709 | — | — |
| 2008-01-18 | $32.12 | $79.32 | 2,733,224 | — | — |
| 2008-01-17 | $33.37 | $82.42 | 1,655,276 | — | — |
| 2008-01-16 | $33.95 | $83.85 | 1,382,290 | — | — |
| 2008-01-15 | $33.68 | $83.17 | 1,295,273 | — | — |
| 2008-01-14 | $35.10 | $86.67 | 1,308,727 | — | — |
| 2008-01-11 | $33.77 | $83.39 | 1,861,752 | — | — |
| 2008-01-10 | $33.78 | $83.42 | 2,728,884 | — | — |
| 2008-01-09 | $33.81 | $83.49 | 1,599,833 | — | — |
| 2008-01-08 | $34.15 | $84.33 | 2,295,318 | — | — |
| 2008-01-07 | $34.53 | $85.28 | 1,787,104 | — | — |
| 2008-01-04 | $35.20 | $86.92 | 1,301,783 | — | — |
| 2008-01-03 | $36.89 | $91.11 | 827,313 | — | — |
| 2008-01-02 | $36.77 | $90.81 | 952,413 | — | — |