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
- 1981-02-11 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 | $10.45 | $16.14 | 1,874,000 | — | — |
| 2008-12-30 | $10.44 | $16.12 | 1,284,000 | — | — |
| 2008-12-29 | $10.14 | $15.66 | 1,150,200 | — | — |
| 2008-12-26 | $10.05 | $15.52 | 790,400 | — | — |
| 2008-12-24 | $9.76 | $15.07 | 654,400 | — | — |
| 2008-12-23 | $9.94 | $15.35 | 1,215,400 | — | — |
| 2008-12-22 | $10.07 | $15.56 | 1,583,800 | — | — |
| 2008-12-19 | $10.10 | $15.59 | 2,018,200 | — | — |
| 2008-12-18 | $10.15 | $15.68 | 1,820,800 | — | — |
| 2008-12-17 | $10.00 | $15.45 | 1,249,200 | — | — |
| 2008-12-16 | $10.11 | $15.62 | 2,070,600 | — | — |
| 2008-12-15 | $9.51 | $14.68 | 2,049,200 | — | — |
| 2008-12-12 | $9.63 | $14.87 | 2,099,400 | — | — |
| 2008-12-11 | $9.45 | $14.59 | 3,999,600 | — | — |
| 2008-12-10 | $10.11 | $15.61 | 1,611,000 | — | — |
| 2008-12-09 | $10.22 | $15.79 | 2,552,000 | — | — |
| 2008-12-08 | $10.27 | $15.86 | 1,927,400 | — | — |
| 2008-12-05 | $10.48 | $16.18 | 2,522,400 | — | — |
| 2008-12-04 | $9.85 | $15.21 | 1,772,600 | — | — |
| 2008-12-03 | $10.30 | $15.91 | 2,034,400 | — | — |
| 2008-12-02 | $9.78 | $15.11 | 2,049,400 | — | — |
| 2008-12-01 | $9.31 | $14.38 | 2,414,800 | — | — |
| 2008-11-28 | $9.95 | $15.37 | 641,800 | — | — |
| 2008-11-26 | $9.93 | $15.33 | 1,560,000 | — | — |
| 2008-11-25 | $9.69 | $14.96 | 2,239,000 | — | — |
| 2008-11-24 | $9.49 | $14.65 | 3,410,800 | — | — |
| 2008-11-21 | $8.97 | $13.85 | 3,898,000 | — | — |
| 2008-11-20 | $8.80 | $13.59 | 3,117,000 | — | — |
| 2008-11-19 | $9.49 | $14.66 | 1,919,800 | — | — |
| 2008-11-18 | $10.13 | $15.65 | 1,927,000 | — | — |
| 2008-11-17 | $10.04 | $15.51 | 1,333,400 | — | — |
| 2008-11-14 | $10.21 | $15.77 | 1,971,200 | — | — |
| 2008-11-13 | $10.65 | $16.45 | 2,479,600 | — | — |
| 2008-11-12 | $9.93 | $15.33 | 1,689,400 | — | — |
| 2008-11-11 | $9.99 | $15.42 | 1,657,000 | — | — |
| 2008-11-10 | $9.92 | $15.32 | 2,188,400 | — | — |
| 2008-11-07 | $10.36 | $16.00 | 1,198,200 | — | — |
| 2008-11-06 | $10.25 | $15.83 | 1,900,800 | — | — |
| 2008-11-05 | $10.28 | $15.87 | 2,180,600 | — | — |
| 2008-11-04 | $10.87 | $16.78 | 2,395,400 | — | — |
| 2008-11-03 | $10.71 | $16.54 | 1,946,000 | — | — |
| 2008-10-31 | $10.26 | $15.79 | 1,537,200 | — | — |
| 2008-10-30 | $9.83 | $15.12 | 1,288,000 | — | — |
| 2008-10-29 | $9.59 | $14.75 | 2,512,200 | — | — |
| 2008-10-28 | $9.58 | $14.74 | 2,184,600 | — | — |
| 2008-10-27 | $8.66 | $13.32 | 2,140,600 | — | — |
| 2008-10-24 | $8.97 | $13.80 | 1,805,600 | — | — |
| 2008-10-23 | $9.09 | $13.99 | 1,655,200 | — | — |
| 2008-10-22 | $9.50 | $14.62 | 1,990,200 | — | — |
| 2008-10-21 | $9.58 | $14.74 | 2,873,400 | — | — |
| 2008-10-20 | $10.00 | $15.39 | 1,120,400 | — | — |
| 2008-10-17 | $9.28 | $14.28 | 1,373,800 | — | — |
| 2008-10-16 | $9.48 | $14.58 | 2,195,400 | — | — |
| 2008-10-15 | $9.25 | $14.24 | 1,967,800 | — | — |
| 2008-10-14 | $9.42 | $14.50 | 1,500,400 | — | — |
| 2008-10-13 | $10.35 | $15.92 | 2,002,800 | — | — |
| 2008-10-10 | $9.43 | $14.51 | 4,026,000 | — | — |
| 2008-10-09 | $9.01 | $13.87 | 2,292,200 | — | — |
| 2008-10-08 | $9.93 | $15.28 | 1,819,800 | — | — |
| 2008-10-07 | $10.04 | $15.45 | 2,136,400 | — | — |
| 2008-10-06 | $10.40 | $16.01 | 2,173,000 | — | — |
| 2008-10-03 | $10.76 | $16.56 | 1,977,400 | — | — |
| 2008-10-02 | $10.84 | $16.68 | 1,745,200 | — | — |
| 2008-10-01 | $10.84 | $16.68 | 1,820,800 | — | — |
| 2008-09-30 | $10.81 | $16.64 | 1,955,400 | — | — |
| 2008-09-29 | $10.69 | $16.45 | 2,058,600 | — | — |
| 2008-09-26 | $11.39 | $17.52 | 1,251,000 | — | — |
| 2008-09-25 | $11.25 | $17.31 | 1,598,400 | — | — |
| 2008-09-24 | $11.20 | $17.24 | 1,232,600 | — | — |
| 2008-09-23 | $11.29 | $17.37 | 1,606,600 | — | — |
| 2008-09-22 | $11.38 | $17.51 | 1,752,200 | — | — |
| 2008-09-19 | $11.98 | $18.44 | 5,969,600 | — | — |
| 2008-09-18 | $11.55 | $17.78 | 6,181,600 | — | — |
| 2008-09-17 | $11.16 | $17.17 | 4,874,000 | — | — |
| 2008-09-16 | $10.91 | $16.79 | 4,095,800 | — | — |
| 2008-09-15 | $10.19 | $15.68 | 2,573,000 | — | — |
| 2008-09-12 | $10.53 | $16.21 | 2,780,000 | — | — |
| 2008-09-11 | $10.50 | $16.15 | 1,904,800 | — | — |
| 2008-09-10 | $10.51 | $16.18 | 1,986,200 | — | — |
| 2008-09-09 | $10.51 | $16.17 | 3,138,400 | — | — |
| 2008-09-08 | $10.73 | $16.51 | 3,982,400 | — | — |
| 2008-09-05 | $10.88 | $16.74 | 2,531,400 | — | — |
| 2008-09-04 | $10.39 | $15.99 | 1,886,800 | — | — |
| 2008-09-03 | $10.59 | $16.29 | 1,973,400 | — | — |
| 2008-09-02 | $10.33 | $15.89 | 1,484,000 | — | — |
| 2008-08-29 | $10.16 | $15.64 | 1,167,200 | — | — |
| 2008-08-28 | $10.08 | $15.51 | 1,305,000 | — | — |
| 2008-08-27 | $9.87 | $15.18 | 813,200 | — | — |
| 2008-08-26 | $9.87 | $15.18 | 1,054,000 | — | — |
| 2008-08-25 | $9.64 | $14.84 | 737,400 | — | — |
| 2008-08-22 | $9.80 | $15.08 | 1,701,600 | — | — |
| 2008-08-21 | $9.80 | $15.08 | 1,404,000 | — | — |
| 2008-08-20 | $9.74 | $14.99 | 1,870,400 | — | — |
| 2008-08-19 | $9.64 | $14.84 | 1,665,600 | — | — |
| 2008-08-18 | $9.53 | $14.66 | 998,400 | — | — |
| 2008-08-15 | $9.62 | $14.81 | 864,800 | — | — |
| 2008-08-14 | $9.51 | $14.63 | 865,200 | — | — |
| 2008-08-13 | $9.32 | $14.34 | 991,400 | — | — |
| 2008-08-12 | $9.29 | $14.29 | 1,204,200 | — | — |
| 2008-08-11 | $9.30 | $14.31 | 1,091,000 | — | — |
| 2008-08-08 | $9.17 | $14.11 | 1,155,800 | — | — |
| 2008-08-07 | $8.98 | $13.81 | 1,591,200 | — | — |
| 2008-08-06 | $9.02 | $13.88 | 1,922,000 | — | — |
| 2008-08-05 | $9.00 | $13.85 | 1,058,000 | — | — |
| 2008-08-04 | $8.76 | $13.48 | 1,323,000 | — | — |
| 2008-08-01 | $8.70 | $13.33 | 2,073,200 | — | — |
| 2008-07-31 | $8.79 | $13.47 | 1,517,000 | — | — |
| 2008-07-30 | $8.77 | $13.44 | 2,298,400 | — | — |
| 2008-07-29 | $8.48 | $13.00 | 2,765,600 | — | — |
| 2008-07-28 | $8.37 | $12.83 | 1,966,400 | — | — |
| 2008-07-25 | $8.63 | $13.22 | 1,583,000 | — | — |
| 2008-07-24 | $8.64 | $13.24 | 1,956,000 | — | — |
| 2008-07-23 | $8.91 | $13.66 | 2,811,000 | — | — |
| 2008-07-22 | $8.70 | $13.34 | 2,954,200 | — | — |
| 2008-07-21 | $8.30 | $12.72 | 3,546,400 | — | — |
| 2008-07-18 | $8.60 | $13.18 | 6,441,400 | — | — |
| 2008-07-17 | $9.35 | $14.33 | 3,038,200 | — | — |
| 2008-07-16 | $9.18 | $14.07 | 2,298,600 | — | — |
| 2008-07-15 | $8.76 | $13.42 | 1,672,800 | — | — |
| 2008-07-14 | $8.79 | $13.47 | 1,833,800 | — | — |
| 2008-07-11 | $9.00 | $13.80 | 1,917,600 | — | — |
| 2008-07-10 | $8.96 | $13.73 | 1,870,800 | — | — |
| 2008-07-09 | $8.82 | $13.52 | 1,522,000 | — | — |
| 2008-07-08 | $9.07 | $13.90 | 1,775,200 | — | — |
| 2008-07-07 | $8.84 | $13.55 | 2,395,200 | — | — |
| 2008-07-03 | $8.85 | $13.57 | 1,198,400 | — | — |
| 2008-07-02 | $8.78 | $13.45 | 1,609,200 | — | — |
| 2008-07-01 | $8.82 | $13.52 | 3,362,800 | — | — |
| 2008-06-30 | $8.70 | $13.33 | 4,159,600 | — | — |
| 2008-06-27 | $9.15 | $14.02 | 4,382,800 | — | — |
| 2008-06-26 | $9.42 | $14.44 | 2,520,800 | — | — |
| 2008-06-25 | $9.64 | $14.77 | 1,402,800 | — | — |
| 2008-06-24 | $9.67 | $14.82 | 1,394,800 | — | — |
| 2008-06-23 | $9.93 | $15.21 | 1,957,800 | — | — |
| 2008-06-20 | $9.74 | $14.93 | 2,242,600 | — | — |
| 2008-06-19 | $10.06 | $15.41 | 1,316,800 | — | — |
| 2008-06-18 | $9.82 | $15.05 | 980,600 | — | — |
| 2008-06-17 | $9.86 | $15.11 | 1,130,600 | — | — |
| 2008-06-16 | $9.89 | $15.16 | 1,063,400 | — | — |
| 2008-06-13 | $9.86 | $15.11 | 1,063,800 | — | — |
| 2008-06-12 | $9.78 | $14.99 | 1,317,400 | — | — |
| 2008-06-11 | $9.71 | $14.88 | 1,991,400 | — | — |
| 2008-06-10 | $9.75 | $14.94 | 2,850,400 | — | — |
| 2008-06-09 | $9.78 | $14.98 | 2,487,000 | — | — |
| 2008-06-06 | $9.67 | $14.82 | 2,022,600 | — | — |
| 2008-06-05 | $9.86 | $15.11 | 1,978,800 | — | — |
| 2008-06-04 | $9.65 | $14.79 | 1,110,400 | — | — |
| 2008-06-03 | $9.67 | $14.82 | 1,187,800 | — | — |
| 2008-06-02 | $9.74 | $14.92 | 2,725,200 | — | — |
| 2008-05-30 | $9.74 | $14.92 | 4,656,400 | — | — |
| 2008-05-29 | $9.60 | $14.72 | 1,449,800 | — | — |
| 2008-05-28 | $9.50 | $14.56 | 1,982,600 | — | — |
| 2008-05-27 | $9.41 | $14.42 | 1,919,600 | — | — |
| 2008-05-23 | $9.49 | $14.55 | 1,769,600 | — | — |
| 2008-05-22 | $9.61 | $14.72 | 865,600 | — | — |
| 2008-05-21 | $9.51 | $14.58 | 1,650,000 | — | — |
| 2008-05-20 | $9.52 | $14.59 | 1,063,200 | — | — |
| 2008-05-19 | $9.57 | $14.66 | 1,530,600 | — | — |
| 2008-05-16 | $9.46 | $14.49 | 1,091,800 | — | — |
| 2008-05-15 | $9.64 | $14.78 | 769,000 | — | — |
| 2008-05-14 | $9.67 | $14.82 | 961,800 | — | — |
| 2008-05-13 | $9.66 | $14.81 | 589,400 | — | — |
| 2008-05-12 | $9.65 | $14.78 | 655,000 | — | — |
| 2008-05-09 | $9.63 | $14.71 | 993,800 | — | — |
| 2008-05-08 | $9.47 | $14.46 | 756,000 | — | — |
| 2008-05-07 | $9.46 | $14.44 | 972,000 | — | — |
| 2008-05-06 | $9.75 | $14.88 | 970,800 | — | — |
| 2008-05-05 | $9.72 | $14.85 | 1,062,800 | — | — |
| 2008-05-02 | $9.76 | $14.91 | 1,647,200 | — | — |
| 2008-05-01 | $9.90 | $15.12 | 2,514,800 | — | — |
| 2008-04-30 | $9.60 | $14.66 | 1,338,600 | — | — |
| 2008-04-29 | $9.76 | $14.90 | 1,331,000 | — | — |
| 2008-04-28 | $9.65 | $14.73 | 832,800 | — | — |
| 2008-04-25 | $9.58 | $14.63 | 1,097,600 | — | — |
| 2008-04-24 | $9.56 | $14.60 | 1,551,800 | — | — |
| 2008-04-23 | $9.57 | $14.62 | 2,643,000 | — | — |
| 2008-04-22 | $9.27 | $14.16 | 3,967,400 | — | — |
| 2008-04-21 | $8.68 | $13.25 | 1,651,000 | — | — |
| 2008-04-18 | $8.59 | $13.11 | 1,062,800 | — | — |
| 2008-04-17 | $8.57 | $13.09 | 1,122,000 | — | — |
| 2008-04-16 | $8.56 | $13.07 | 2,657,800 | — | — |
| 2008-04-15 | $8.47 | $12.94 | 1,528,000 | — | — |
| 2008-04-14 | $8.33 | $12.72 | 1,073,800 | — | — |
| 2008-04-11 | $8.40 | $12.82 | 712,200 | — | — |
| 2008-04-10 | $8.50 | $12.98 | 945,000 | — | — |
| 2008-04-09 | $8.51 | $12.99 | 827,000 | — | — |
| 2008-04-08 | $8.60 | $13.14 | 1,029,800 | — | — |
| 2008-04-07 | $8.86 | $13.52 | 811,600 | — | — |
| 2008-04-04 | $8.78 | $13.40 | 1,376,600 | — | — |
| 2008-04-03 | $8.85 | $13.52 | 1,039,800 | — | — |
| 2008-04-02 | $8.75 | $13.36 | 2,113,800 | — | — |
| 2008-04-01 | $8.78 | $13.40 | 2,267,400 | — | — |
| 2008-03-31 | $8.69 | $13.27 | 1,232,000 | — | — |
| 2008-03-28 | $8.69 | $13.27 | 882,200 | — | — |
| 2008-03-27 | $8.84 | $13.50 | 843,600 | — | — |
| 2008-03-26 | $9.04 | $13.81 | 758,000 | — | — |
| 2008-03-25 | $9.25 | $14.12 | 1,285,600 | — | — |
| 2008-03-24 | $8.97 | $13.70 | 801,000 | — | — |
| 2008-03-20 | $8.97 | $13.69 | 1,055,800 | — | — |
| 2008-03-19 | $8.82 | $13.47 | 1,133,800 | — | — |
| 2008-03-18 | $8.88 | $13.56 | 1,928,600 | — | — |
| 2008-03-17 | $8.64 | $13.19 | 1,420,600 | — | — |
| 2008-03-14 | $8.60 | $13.13 | 1,509,200 | — | — |
| 2008-03-13 | $8.74 | $13.35 | 1,649,200 | — | — |
| 2008-03-12 | $8.64 | $13.19 | 2,256,200 | — | — |
| 2008-03-11 | $8.83 | $13.49 | 2,038,200 | — | — |
| 2008-03-10 | $8.68 | $13.26 | 1,650,600 | — | — |
| 2008-03-07 | $8.68 | $13.26 | 1,591,200 | — | — |
| 2008-03-06 | $8.72 | $13.32 | 1,654,400 | — | — |
| 2008-03-05 | $8.83 | $13.49 | 1,337,800 | — | — |
| 2008-03-04 | $8.90 | $13.59 | 1,479,400 | — | — |
| 2008-03-03 | $8.96 | $13.68 | 1,658,000 | — | — |
| 2008-02-29 | $8.92 | $13.62 | 1,722,800 | — | — |
| 2008-02-28 | $9.02 | $13.77 | 2,314,200 | — | — |
| 2008-02-27 | $9.33 | $14.24 | 1,542,800 | — | — |
| 2008-02-26 | $9.24 | $14.11 | 1,194,400 | — | — |
| 2008-02-25 | $9.26 | $14.14 | 1,527,200 | — | — |
| 2008-02-22 | $9.19 | $14.03 | 1,660,800 | — | — |
| 2008-02-21 | $9.14 | $13.96 | 918,800 | — | — |
| 2008-02-20 | $9.26 | $14.14 | 2,058,400 | — | — |
| 2008-02-19 | $9.22 | $14.08 | 2,095,600 | — | — |
| 2008-02-15 | $9.31 | $14.22 | 1,453,000 | — | — |
| 2008-02-14 | $9.27 | $14.15 | 1,823,600 | — | — |
| 2008-02-13 | $9.28 | $14.17 | 2,259,200 | — | — |
| 2008-02-12 | $9.24 | $14.10 | 3,434,800 | — | — |
| 2008-02-11 | $9.50 | $14.51 | 9,582,000 | — | — |
| 2008-02-08 | $11.29 | $17.24 | 904,000 | — | — |
| 2008-02-07 | $11.31 | $17.27 | 1,025,000 | — | — |
| 2008-02-06 | $11.18 | $17.07 | 838,000 | — | — |
| 2008-02-05 | $11.31 | $17.27 | 836,000 | — | — |
| 2008-02-04 | $11.62 | $17.74 | 975,400 | — | — |
| 2008-02-01 | $11.60 | $17.66 | 1,007,400 | — | — |
| 2008-01-31 | $11.26 | $17.14 | 978,600 | — | — |
| 2008-01-30 | $11.11 | $16.91 | 1,072,000 | — | — |
| 2008-01-29 | $11.23 | $17.10 | 866,800 | — | — |
| 2008-01-28 | $11.19 | $17.04 | 1,376,600 | — | — |
| 2008-01-25 | $10.75 | $16.37 | 1,070,600 | — | — |
| 2008-01-24 | $10.88 | $16.57 | 1,432,400 | — | — |
| 2008-01-23 | $10.98 | $16.71 | 1,434,600 | — | — |
| 2008-01-22 | $10.72 | $16.32 | 1,254,200 | — | — |
| 2008-01-18 | $10.75 | $16.37 | 1,352,400 | — | — |
| 2008-01-17 | $11.03 | $16.79 | 994,600 | — | — |
| 2008-01-16 | $11.11 | $16.91 | 730,800 | — | — |
| 2008-01-15 | $10.96 | $16.68 | 1,082,200 | — | — |
| 2008-01-14 | $11.22 | $17.08 | 948,000 | — | — |
| 2008-01-11 | $11.13 | $16.94 | 2,696,400 | — | — |
| 2008-01-10 | $11.50 | $17.51 | 1,485,400 | — | — |
| 2008-01-09 | $11.31 | $17.21 | 1,333,400 | — | — |
| 2008-01-08 | $11.29 | $17.19 | 919,800 | — | — |
| 2008-01-07 | $11.60 | $17.66 | 1,014,600 | — | — |
| 2008-01-04 | $11.66 | $17.75 | 693,400 | — | — |
| 2008-01-03 | $11.64 | $17.72 | 1,093,000 | — | — |
| 2008-01-02 | $11.70 | $17.82 | 1,438,200 | — | — |