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
- 1993-08-13 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 | $9.58 | $11.74 | 2,834,093 | — | — |
| 2008-12-30 | $9.33 | $11.43 | 2,980,182 | — | — |
| 2008-12-29 | $8.87 | $10.87 | 2,759,798 | — | — |
| 2008-12-26 | $9.27 | $11.37 | 930,611 | — | — |
| 2008-12-24 | $9.08 | $11.12 | 768,163 | — | — |
| 2008-12-23 | $9.05 | $11.09 | 2,922,474 | — | — |
| 2008-12-22 | $9.35 | $11.46 | 4,363,376 | — | — |
| 2008-12-19 | $9.59 | $11.75 | 3,758,797 | — | — |
| 2008-12-18 | $9.19 | $11.26 | 3,259,866 | — | — |
| 2008-12-17 | $9.60 | $11.76 | 3,809,690 | — | — |
| 2008-12-16 | $9.07 | $11.11 | 7,917,466 | — | — |
| 2008-12-15 | $9.05 | $11.09 | 3,970,093 | — | — |
| 2008-12-12 | $9.30 | $11.40 | 6,828,496 | — | — |
| 2008-12-11 | $9.85 | $12.07 | 4,326,570 | — | — |
| 2008-12-10 | $10.85 | $13.30 | 4,840,042 | — | — |
| 2008-12-09 | $10.71 | $13.13 | 3,951,690 | — | — |
| 2008-12-08 | $11.31 | $13.86 | 5,005,670 | — | — |
| 2008-12-05 | $9.92 | $12.15 | 2,744,122 | — | — |
| 2008-12-04 | $9.30 | $11.40 | 3,749,027 | — | — |
| 2008-12-03 | $9.79 | $12.00 | 3,654,512 | — | — |
| 2008-12-02 | $9.38 | $11.50 | 3,660,874 | — | — |
| 2008-12-01 | $9.06 | $11.11 | 4,247,731 | — | — |
| 2008-11-28 | $10.41 | $12.76 | 2,243,600 | — | — |
| 2008-11-26 | $10.33 | $12.67 | 8,564,304 | — | — |
| 2008-11-25 | $8.88 | $10.88 | 5,911,062 | — | — |
| 2008-11-24 | $9.08 | $11.13 | 3,577,718 | — | — |
| 2008-11-21 | $8.25 | $10.11 | 7,187,926 | — | — |
| 2008-11-20 | $7.48 | $9.16 | 12,316,739 | — | — |
| 2008-11-19 | $7.09 | $8.69 | 6,572,896 | — | — |
| 2008-11-18 | $7.44 | $9.12 | 6,234,822 | — | — |
| 2008-11-17 | $7.34 | $8.99 | 4,503,558 | — | — |
| 2008-11-14 | $7.67 | $9.40 | 3,945,782 | — | — |
| 2008-11-13 | $8.11 | $9.94 | 4,865,261 | — | — |
| 2008-11-12 | $7.41 | $9.08 | 3,587,942 | — | — |
| 2008-11-11 | $7.81 | $9.57 | 6,572,442 | — | — |
| 2008-11-10 | $8.60 | $10.54 | 3,315,530 | — | — |
| 2008-11-07 | $9.15 | $11.21 | 2,839,773 | — | — |
| 2008-11-06 | $9.13 | $11.19 | 3,932,832 | — | — |
| 2008-11-05 | $10.15 | $12.43 | 3,426,630 | — | — |
| 2008-11-04 | $10.77 | $13.20 | 3,948,963 | — | — |
| 2008-11-03 | $9.91 | $12.14 | 2,876,352 | — | — |
| 2008-10-31 | $9.89 | $12.12 | 5,026,573 | — | — |
| 2008-10-30 | $9.15 | $11.21 | 5,968,317 | — | — |
| 2008-10-29 | $9.80 | $11.95 | 8,210,554 | — | — |
| 2008-10-28 | $10.51 | $12.82 | 6,865,757 | — | — |
| 2008-10-27 | $8.56 | $10.44 | 6,782,602 | — | — |
| 2008-10-24 | $9.60 | $11.70 | 6,089,869 | — | — |
| 2008-10-23 | $9.25 | $11.28 | 5,196,518 | — | — |
| 2008-10-22 | $9.60 | $11.71 | 4,149,808 | — | — |
| 2008-10-21 | $10.28 | $12.54 | 4,804,371 | — | — |
| 2008-10-20 | $10.00 | $12.19 | 3,527,507 | — | — |
| 2008-10-17 | $9.66 | $11.78 | 6,010,803 | — | — |
| 2008-10-16 | $9.34 | $11.39 | 9,214,096 | — | — |
| 2008-10-15 | $9.40 | $11.46 | 5,833,360 | — | — |
| 2008-10-14 | $10.89 | $13.28 | 5,067,696 | — | — |
| 2008-10-13 | $11.36 | $13.86 | 4,990,902 | — | — |
| 2008-10-10 | $10.41 | $12.69 | 7,231,094 | — | — |
| 2008-10-09 | $10.67 | $13.02 | 6,012,394 | — | — |
| 2008-10-08 | $11.52 | $14.05 | 5,520,960 | — | — |
| 2008-10-07 | $11.66 | $14.22 | 6,572,896 | — | — |
| 2008-10-06 | $12.22 | $14.90 | 6,855,760 | — | — |
| 2008-10-03 | $12.25 | $14.94 | 5,965,590 | — | — |
| 2008-10-02 | $12.54 | $15.30 | 4,730,531 | — | — |
| 2008-10-01 | $13.63 | $16.62 | 3,120,819 | — | — |
| 2008-09-30 | $14.42 | $17.59 | 3,369,830 | — | — |
| 2008-09-29 | $13.89 | $16.93 | 5,749,296 | — | — |
| 2008-09-26 | $14.29 | $17.42 | 3,007,219 | — | — |
| 2008-09-25 | $14.23 | $17.35 | 5,438,714 | — | — |
| 2008-09-24 | $14.45 | $17.63 | 3,221,469 | — | — |
| 2008-09-23 | $15.44 | $18.82 | 2,383,101 | — | — |
| 2008-09-22 | $15.89 | $19.38 | 2,487,386 | — | — |
| 2008-09-19 | $16.81 | $20.50 | 4,462,435 | — | — |
| 2008-09-18 | $16.19 | $19.75 | 5,698,403 | — | — |
| 2008-09-17 | $15.81 | $19.28 | 3,497,290 | — | — |
| 2008-09-16 | $16.66 | $20.32 | 3,495,926 | — | — |
| 2008-09-15 | $16.24 | $19.80 | 5,083,827 | — | — |
| 2008-09-12 | $18.16 | $22.15 | 2,692,320 | — | — |
| 2008-09-11 | $17.43 | $21.26 | 1,931,427 | — | — |
| 2008-09-10 | $17.05 | $20.79 | 1,723,312 | — | — |
| 2008-09-09 | $16.67 | $20.33 | 2,207,702 | — | — |
| 2008-09-08 | $17.28 | $21.08 | 2,996,768 | — | — |
| 2008-09-05 | $17.17 | $20.93 | 2,160,672 | — | — |
| 2008-09-04 | $17.39 | $21.21 | 1,809,194 | — | — |
| 2008-09-03 | $17.55 | $21.40 | 2,713,677 | — | — |
| 2008-09-02 | $18.01 | $21.97 | 1,708,544 | — | — |
| 2008-08-29 | $18.20 | $22.19 | 1,639,702 | — | — |
| 2008-08-28 | $18.27 | $22.29 | 2,325,619 | — | — |
| 2008-08-27 | $17.58 | $21.44 | 2,619,843 | — | — |
| 2008-08-26 | $17.69 | $21.58 | 1,180,531 | — | — |
| 2008-08-25 | $17.71 | $21.59 | 1,711,498 | — | — |
| 2008-08-22 | $18.31 | $22.33 | 1,758,528 | — | — |
| 2008-08-21 | $17.70 | $21.59 | 2,003,222 | — | — |
| 2008-08-20 | $17.48 | $21.32 | 1,749,894 | — | — |
| 2008-08-19 | $17.69 | $21.58 | 1,742,397 | — | — |
| 2008-08-18 | $18.09 | $22.05 | 2,719,357 | — | — |
| 2008-08-15 | $18.71 | $22.82 | 1,444,310 | — | — |
| 2008-08-14 | $18.97 | $23.13 | 1,805,558 | — | — |
| 2008-08-13 | $18.32 | $22.34 | 2,274,726 | — | — |
| 2008-08-12 | $18.65 | $22.75 | 2,712,768 | — | — |
| 2008-08-11 | $19.08 | $23.27 | 3,881,712 | — | — |
| 2008-08-08 | $19.06 | $23.25 | 2,811,146 | — | — |
| 2008-08-07 | $17.69 | $21.58 | 2,198,387 | — | — |
| 2008-08-06 | $18.21 | $22.20 | 2,412,182 | — | — |
| 2008-08-05 | $18.64 | $22.73 | 3,014,262 | — | — |
| 2008-08-04 | $17.63 | $21.50 | 3,140,131 | — | — |
| 2008-08-01 | $17.68 | $21.57 | 4,664,870 | — | — |
| 2008-07-31 | $17.75 | $21.64 | 5,580,259 | — | — |
| 2008-07-30 | $17.79 | $21.69 | 3,557,043 | — | — |
| 2008-07-29 | $17.98 | $21.86 | 2,628,477 | — | — |
| 2008-07-28 | $17.02 | $20.69 | 4,195,702 | — | — |
| 2008-07-25 | $18.20 | $22.13 | 2,695,274 | — | — |
| 2008-07-24 | $18.07 | $21.97 | 4,149,354 | — | — |
| 2008-07-23 | $19.30 | $23.47 | 2,936,787 | — | — |
| 2008-07-22 | $18.74 | $22.79 | 3,152,627 | — | — |
| 2008-07-21 | $18.57 | $22.59 | 2,758,208 | — | — |
| 2008-07-18 | $18.32 | $22.28 | 3,811,280 | — | — |
| 2008-07-17 | $18.81 | $22.88 | 5,904,701 | — | — |
| 2008-07-16 | $17.43 | $21.20 | 5,753,158 | — | — |
| 2008-07-15 | $16.36 | $19.90 | 3,440,717 | — | — |
| 2008-07-14 | $16.63 | $20.22 | 2,959,734 | — | — |
| 2008-07-11 | $17.01 | $20.69 | 3,799,466 | — | — |
| 2008-07-10 | $17.52 | $21.30 | 4,606,026 | — | — |
| 2008-07-09 | $17.50 | $21.28 | 4,935,466 | — | — |
| 2008-07-08 | $17.79 | $21.64 | 4,193,658 | — | — |
| 2008-07-07 | $16.86 | $20.50 | 8,760,832 | — | — |
| 2008-07-03 | $17.61 | $21.41 | 7,980,854 | — | — |
| 2008-07-02 | $18.85 | $22.92 | 4,833,680 | — | — |
| 2008-07-01 | $19.85 | $24.14 | 4,221,376 | — | — |
| 2008-06-30 | $19.53 | $23.76 | 3,593,395 | — | — |
| 2008-06-27 | $19.59 | $23.82 | 5,299,440 | — | — |
| 2008-06-26 | $19.26 | $23.43 | 8,288,029 | — | — |
| 2008-06-25 | $20.56 | $25.00 | 3,160,352 | — | — |
| 2008-06-24 | $20.73 | $25.21 | 2,846,362 | — | — |
| 2008-06-23 | $21.14 | $25.71 | 2,979,046 | — | — |
| 2008-06-20 | $21.39 | $26.01 | 3,910,794 | — | — |
| 2008-06-19 | $22.34 | $27.17 | 4,070,061 | — | — |
| 2008-06-18 | $21.35 | $25.97 | 7,174,067 | — | — |
| 2008-06-17 | $21.64 | $26.31 | 2,805,466 | — | — |
| 2008-06-16 | $21.69 | $26.37 | 2,377,875 | — | — |
| 2008-06-13 | $21.77 | $26.48 | 3,693,136 | — | — |
| 2008-06-12 | $20.79 | $25.28 | 2,173,168 | — | — |
| 2008-06-11 | $20.38 | $24.79 | 1,909,843 | — | — |
| 2008-06-10 | $20.84 | $25.35 | 2,043,891 | — | — |
| 2008-06-09 | $21.01 | $25.55 | 4,787,786 | — | — |
| 2008-06-06 | $21.29 | $25.89 | 2,128,182 | — | — |
| 2008-06-05 | $22.28 | $27.09 | 2,159,309 | — | — |
| 2008-06-04 | $22.09 | $26.86 | 2,630,067 | — | — |
| 2008-06-03 | $22.40 | $27.25 | 4,370,419 | — | — |
| 2008-06-02 | $22.35 | $27.19 | 1,581,312 | — | — |
| 2008-05-30 | $22.76 | $27.68 | 5,877,664 | — | — |
| 2008-05-29 | $22.51 | $27.38 | 2,406,275 | — | — |
| 2008-05-28 | $22.45 | $27.30 | 3,659,283 | — | — |
| 2008-05-27 | $22.50 | $27.36 | 4,786,650 | — | — |
| 2008-05-23 | $22.98 | $27.95 | 2,188,845 | — | — |
| 2008-05-22 | $23.00 | $27.97 | 3,993,494 | — | — |
| 2008-05-21 | $23.35 | $28.40 | 4,131,178 | — | — |
| 2008-05-20 | $23.73 | $28.86 | 4,112,547 | — | — |
| 2008-05-19 | $24.25 | $29.49 | 3,006,992 | — | — |
| 2008-05-16 | $24.33 | $29.59 | 2,323,802 | — | — |
| 2008-05-15 | $24.20 | $29.44 | 1,673,101 | — | — |
| 2008-05-14 | $23.80 | $28.94 | 1,549,050 | — | — |
| 2008-05-13 | $23.58 | $28.68 | 1,699,229 | — | — |
| 2008-05-12 | $23.26 | $28.28 | 2,316,986 | — | — |
| 2008-05-09 | $23.00 | $27.97 | 2,893,846 | — | — |
| 2008-05-08 | $23.29 | $28.32 | 2,544,640 | — | — |
| 2008-05-07 | $23.19 | $28.20 | 3,662,237 | — | — |
| 2008-05-06 | $22.83 | $27.77 | 2,586,445 | — | — |
| 2008-05-05 | $22.53 | $27.40 | 2,395,370 | — | — |
| 2008-05-02 | $22.66 | $27.56 | 4,371,782 | — | — |
| 2008-05-01 | $22.39 | $27.24 | 2,144,314 | — | — |
| 2008-04-30 | $21.63 | $26.31 | 3,404,138 | — | — |
| 2008-04-29 | $21.70 | $26.40 | 1,631,523 | — | — |
| 2008-04-28 | $21.61 | $26.22 | 2,606,438 | — | — |
| 2008-04-25 | $21.29 | $25.83 | 1,805,786 | — | — |
| 2008-04-24 | $21.36 | $25.92 | 1,629,024 | — | — |
| 2008-04-23 | $20.80 | $25.24 | 1,771,706 | — | — |
| 2008-04-22 | $20.64 | $25.04 | 1,953,466 | — | — |
| 2008-04-21 | $20.98 | $25.46 | 1,825,098 | — | — |
| 2008-04-18 | $20.90 | $25.36 | 2,367,651 | — | — |
| 2008-04-17 | $20.18 | $24.48 | 1,253,235 | — | — |
| 2008-04-16 | $20.16 | $24.47 | 2,592,579 | — | — |
| 2008-04-15 | $19.39 | $23.53 | 2,281,997 | — | — |
| 2008-04-14 | $18.85 | $22.88 | 2,576,675 | — | — |
| 2008-04-11 | $19.12 | $23.20 | 1,545,187 | — | — |
| 2008-04-10 | $19.74 | $23.95 | 925,158 | — | — |
| 2008-04-09 | $19.38 | $23.51 | 1,250,054 | — | — |
| 2008-04-08 | $19.94 | $24.19 | 1,204,842 | — | — |
| 2008-04-07 | $19.89 | $24.13 | 1,126,685 | — | — |
| 2008-04-04 | $19.89 | $24.14 | 1,417,274 | — | — |
| 2008-04-03 | $19.72 | $23.93 | 2,083,878 | — | — |
| 2008-04-02 | $19.72 | $23.93 | 2,285,405 | — | — |
| 2008-04-01 | $19.85 | $24.09 | 2,221,334 | — | — |
| 2008-03-31 | $18.94 | $22.98 | 3,271,226 | — | — |
| 2008-03-28 | $18.42 | $22.35 | 1,242,330 | — | — |
| 2008-03-27 | $18.49 | $22.44 | 1,811,238 | — | — |
| 2008-03-26 | $18.85 | $22.87 | 1,293,677 | — | — |
| 2008-03-25 | $19.22 | $23.32 | 2,819,552 | — | — |
| 2008-03-24 | $19.23 | $23.34 | 2,402,640 | — | — |
| 2008-03-20 | $18.89 | $22.92 | 4,292,717 | — | — |
| 2008-03-19 | $18.30 | $22.21 | 1,810,330 | — | — |
| 2008-03-18 | $18.97 | $23.01 | 2,968,822 | — | — |
| 2008-03-17 | $18.09 | $21.95 | 3,367,104 | — | — |
| 2008-03-14 | $18.34 | $22.26 | 2,367,197 | — | — |
| 2008-03-13 | $18.71 | $22.71 | 1,795,107 | — | — |
| 2008-03-12 | $18.26 | $22.15 | 1,902,346 | — | — |
| 2008-03-11 | $18.28 | $22.19 | 2,725,037 | — | — |
| 2008-03-10 | $17.79 | $21.59 | 2,284,723 | — | — |
| 2008-03-07 | $18.18 | $22.06 | 1,791,472 | — | — |
| 2008-03-06 | $18.49 | $22.43 | 2,099,328 | — | — |
| 2008-03-05 | $18.55 | $22.51 | 2,414,682 | — | — |
| 2008-03-04 | $18.60 | $22.57 | 3,532,051 | — | — |
| 2008-03-03 | $18.84 | $22.86 | 2,663,466 | — | — |
| 2008-02-29 | $18.97 | $23.02 | 2,134,771 | — | — |
| 2008-02-28 | $20.05 | $24.33 | 3,749,936 | — | — |
| 2008-02-27 | $20.29 | $24.62 | 1,657,424 | — | — |
| 2008-02-26 | $20.03 | $24.31 | 1,875,763 | — | — |
| 2008-02-25 | $20.07 | $24.35 | 3,279,178 | — | — |
| 2008-02-22 | $20.51 | $24.89 | 3,628,611 | — | — |
| 2008-02-21 | $20.14 | $24.44 | 1,973,459 | — | — |
| 2008-02-20 | $20.22 | $24.54 | 3,132,406 | — | — |
| 2008-02-19 | $20.13 | $24.43 | 2,947,011 | — | — |
| 2008-02-15 | $20.28 | $24.61 | 1,227,789 | — | — |
| 2008-02-14 | $20.48 | $24.86 | 3,489,110 | — | — |
| 2008-02-13 | $20.70 | $25.12 | 2,322,893 | — | — |
| 2008-02-12 | $20.61 | $25.01 | 3,334,614 | — | — |
| 2008-02-11 | $20.48 | $24.86 | 5,126,086 | — | — |
| 2008-02-08 | $19.96 | $24.22 | 3,967,139 | — | — |
| 2008-02-07 | $20.16 | $24.46 | 5,923,558 | — | — |
| 2008-02-06 | $19.96 | $24.23 | 3,424,131 | — | — |
| 2008-02-05 | $20.67 | $25.08 | 2,842,954 | — | — |
| 2008-02-04 | $21.67 | $26.30 | 1,866,221 | — | — |
| 2008-02-01 | $22.42 | $27.20 | 3,437,536 | — | — |
| 2008-01-31 | $22.28 | $27.03 | 2,991,088 | — | — |
| 2008-01-30 | $21.53 | $26.13 | 4,400,410 | — | — |
| 2008-01-29 | $21.90 | $26.52 | 2,419,907 | — | — |
| 2008-01-28 | $22.01 | $26.65 | 1,899,165 | — | — |
| 2008-01-25 | $21.46 | $25.98 | 3,910,566 | — | — |
| 2008-01-24 | $21.16 | $25.62 | 3,472,525 | — | — |
| 2008-01-23 | $21.03 | $25.46 | 5,809,504 | — | — |
| 2008-01-22 | $20.38 | $24.67 | 4,903,430 | — | — |
| 2008-01-18 | $19.70 | $23.85 | 3,885,120 | — | — |
| 2008-01-17 | $19.55 | $23.67 | 6,795,552 | — | — |
| 2008-01-16 | $18.33 | $22.19 | 3,208,973 | — | — |
| 2008-01-15 | $18.57 | $22.49 | 3,055,386 | — | — |
| 2008-01-14 | $18.90 | $22.88 | 4,047,341 | — | — |
| 2008-01-11 | $18.60 | $22.52 | 3,870,579 | — | — |
| 2008-01-10 | $19.66 | $23.80 | 2,266,093 | — | — |
| 2008-01-09 | $19.71 | $23.87 | 3,510,013 | — | — |
| 2008-01-08 | $19.37 | $23.45 | 3,685,411 | — | — |
| 2008-01-07 | $19.18 | $23.22 | 1,757,846 | — | — |
| 2008-01-04 | $19.16 | $23.20 | 4,005,309 | — | — |
| 2008-01-03 | $20.04 | $24.27 | 2,037,757 | — | — |
| 2008-01-02 | $20.54 | $24.87 | 1,502,928 | — | — |