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
- 1992-09-18 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 | $10.10 | $10.10 | 1,194,700 | — | — |
| 2008-12-30 | $9.49 | $9.49 | 781,400 | — | — |
| 2008-12-29 | $9.03 | $9.03 | 1,132,400 | — | — |
| 2008-12-26 | $9.36 | $9.36 | 491,600 | — | — |
| 2008-12-24 | $9.18 | $9.18 | 426,100 | — | — |
| 2008-12-23 | $9.23 | $9.23 | 1,179,400 | — | — |
| 2008-12-22 | $9.39 | $9.39 | 2,110,800 | — | — |
| 2008-12-19 | $9.95 | $9.95 | 4,406,000 | — | — |
| 2008-12-18 | $8.78 | $8.78 | 3,461,100 | — | — |
| 2008-12-17 | $8.33 | $8.33 | 2,857,700 | — | — |
| 2008-12-16 | $7.37 | $7.37 | 2,111,800 | — | — |
| 2008-12-15 | $6.95 | $6.95 | 1,598,100 | — | — |
| 2008-12-12 | $7.22 | $7.22 | 1,911,800 | — | — |
| 2008-12-11 | $7.22 | $7.22 | 1,211,000 | — | — |
| 2008-12-10 | $7.77 | $7.77 | 1,805,800 | — | — |
| 2008-12-09 | $7.61 | $7.61 | 1,772,800 | — | — |
| 2008-12-08 | $7.99 | $7.99 | 2,080,100 | — | — |
| 2008-12-05 | $7.55 | $7.55 | 1,778,900 | — | — |
| 2008-12-04 | $7.01 | $7.01 | 1,596,500 | — | — |
| 2008-12-03 | $6.97 | $6.97 | 1,483,100 | — | — |
| 2008-12-02 | $6.59 | $6.59 | 1,436,600 | — | — |
| 2008-12-01 | $6.28 | $6.28 | 1,670,400 | — | — |
| 2008-11-28 | $7.28 | $7.28 | 362,000 | — | — |
| 2008-11-26 | $7.25 | $7.25 | 1,627,300 | — | — |
| 2008-11-25 | $6.56 | $6.56 | 1,873,600 | — | — |
| 2008-11-24 | $6.10 | $6.10 | 2,135,600 | — | — |
| 2008-11-21 | $5.42 | $5.42 | 1,996,200 | — | — |
| 2008-11-20 | $5.32 | $5.32 | 1,972,400 | — | — |
| 2008-11-19 | $5.88 | $5.88 | 1,864,900 | — | — |
| 2008-11-18 | $6.48 | $6.48 | 1,122,600 | — | — |
| 2008-11-17 | $6.66 | $6.66 | 1,346,900 | — | — |
| 2008-11-14 | $6.69 | $6.69 | 2,518,900 | — | — |
| 2008-11-13 | $7.26 | $7.26 | 2,969,500 | — | — |
| 2008-11-12 | $7.25 | $7.25 | 1,168,500 | — | — |
| 2008-11-11 | $7.75 | $7.75 | 1,764,100 | — | — |
| 2008-11-10 | $7.89 | $7.89 | 1,325,300 | — | — |
| 2008-11-07 | $8.41 | $8.41 | 1,233,100 | — | — |
| 2008-11-06 | $8.21 | $8.21 | 1,056,500 | — | — |
| 2008-11-05 | $8.65 | $8.65 | 1,149,800 | — | — |
| 2008-11-04 | $9.00 | $9.00 | 1,395,300 | — | — |
| 2008-11-03 | $8.97 | $8.97 | 1,570,400 | — | — |
| 2008-10-31 | $8.80 | $8.80 | 2,245,500 | — | — |
| 2008-10-30 | $8.75 | $8.75 | 2,680,200 | — | — |
| 2008-10-29 | $8.19 | $8.19 | 2,923,000 | — | — |
| 2008-10-28 | $8.00 | $8.00 | 2,834,800 | — | — |
| 2008-10-27 | $8.38 | $8.38 | 1,685,800 | — | — |
| 2008-10-24 | $8.53 | $8.53 | 2,545,400 | — | — |
| 2008-10-23 | $9.69 | $9.69 | 2,602,900 | — | — |
| 2008-10-22 | $9.58 | $9.58 | 2,668,400 | — | — |
| 2008-10-21 | $9.82 | $9.82 | 1,565,600 | — | — |
| 2008-10-20 | $10.48 | $10.48 | 1,566,900 | — | — |
| 2008-10-17 | $9.88 | $9.88 | 1,684,000 | — | — |
| 2008-10-16 | $9.89 | $9.89 | 2,893,900 | — | — |
| 2008-10-15 | $9.91 | $9.91 | 2,797,200 | — | — |
| 2008-10-14 | $10.80 | $10.80 | 1,689,900 | — | — |
| 2008-10-13 | $11.72 | $11.72 | 1,538,400 | — | — |
| 2008-10-10 | $10.96 | $10.96 | 3,358,600 | — | — |
| 2008-10-09 | $10.90 | $10.90 | 2,105,300 | — | — |
| 2008-10-08 | $11.59 | $11.59 | 2,369,300 | — | — |
| 2008-10-07 | $11.74 | $11.74 | 1,907,000 | — | — |
| 2008-10-06 | $12.17 | $12.17 | 2,543,400 | — | — |
| 2008-10-03 | $12.80 | $12.80 | 2,304,500 | — | — |
| 2008-10-02 | $13.83 | $13.83 | 1,055,400 | — | — |
| 2008-10-01 | $14.51 | $14.51 | 692,200 | — | — |
| 2008-09-30 | $14.62 | $14.62 | 783,200 | — | — |
| 2008-09-29 | $14.14 | $14.14 | 1,253,700 | — | — |
| 2008-09-26 | $15.16 | $15.16 | 1,958,100 | — | — |
| 2008-09-25 | $15.13 | $15.13 | 1,529,600 | — | — |
| 2008-09-24 | $14.85 | $14.85 | 959,400 | — | — |
| 2008-09-23 | $15.35 | $15.35 | 1,146,900 | — | — |
| 2008-09-22 | $15.39 | $15.39 | 1,267,000 | — | — |
| 2008-09-19 | $16.94 | $16.94 | 3,474,600 | — | — |
| 2008-09-18 | $16.74 | $16.74 | 3,602,800 | — | — |
| 2008-09-17 | $14.76 | $14.76 | 2,633,200 | — | — |
| 2008-09-16 | $14.70 | $14.70 | 1,966,600 | — | — |
| 2008-09-15 | $14.16 | $14.16 | 1,353,800 | — | — |
| 2008-09-12 | $14.55 | $14.55 | 1,862,800 | — | — |
| 2008-09-11 | $15.22 | $15.22 | 1,494,900 | — | — |
| 2008-09-10 | $15.13 | $15.13 | 2,977,100 | — | — |
| 2008-09-09 | $15.89 | $15.89 | 1,604,800 | — | — |
| 2008-09-08 | $16.00 | $16.00 | 1,714,900 | — | — |
| 2008-09-05 | $15.40 | $15.40 | 1,098,900 | — | — |
| 2008-09-04 | $15.32 | $15.32 | 1,281,300 | — | — |
| 2008-09-03 | $15.70 | $15.70 | 1,816,000 | — | — |
| 2008-09-02 | $15.41 | $15.41 | 1,520,700 | — | — |
| 2008-08-29 | $15.37 | $15.37 | 800,400 | — | — |
| 2008-08-28 | $15.29 | $15.29 | 1,353,700 | — | — |
| 2008-08-27 | $14.83 | $14.83 | 1,470,200 | — | — |
| 2008-08-26 | $14.83 | $14.83 | 2,780,800 | — | — |
| 2008-08-25 | $15.69 | $15.69 | 767,200 | — | — |
| 2008-08-22 | $16.08 | $16.08 | 893,400 | — | — |
| 2008-08-21 | $15.49 | $15.49 | 1,386,900 | — | — |
| 2008-08-20 | $15.64 | $15.64 | 1,554,000 | — | — |
| 2008-08-19 | $15.91 | $15.91 | 1,301,600 | — | — |
| 2008-08-18 | $16.50 | $16.50 | 1,085,700 | — | — |
| 2008-08-15 | $17.05 | $17.05 | 1,129,300 | — | — |
| 2008-08-14 | $17.09 | $17.09 | 1,163,400 | — | — |
| 2008-08-13 | $16.77 | $16.77 | 1,956,700 | — | — |
| 2008-08-12 | $16.93 | $16.93 | 1,998,700 | — | — |
| 2008-08-11 | $16.67 | $16.67 | 2,153,300 | — | — |
| 2008-08-08 | $16.51 | $16.51 | 1,676,400 | — | — |
| 2008-08-07 | $15.54 | $15.54 | 1,970,300 | — | — |
| 2008-08-06 | $15.38 | $15.38 | 1,608,900 | — | — |
| 2008-08-05 | $15.29 | $15.29 | 2,584,600 | — | — |
| 2008-08-04 | $14.28 | $14.28 | 1,938,200 | — | — |
| 2008-08-01 | $14.16 | $14.16 | 1,802,700 | — | — |
| 2008-07-31 | $14.08 | $14.08 | 1,916,400 | — | — |
| 2008-07-30 | $14.32 | $14.32 | 2,354,600 | — | — |
| 2008-07-29 | $14.24 | $14.24 | 2,452,800 | — | — |
| 2008-07-28 | $13.90 | $13.90 | 2,469,300 | — | — |
| 2008-07-25 | $14.01 | $14.01 | 5,167,000 | — | — |
| 2008-07-24 | $15.08 | $15.08 | 4,837,600 | — | — |
| 2008-07-23 | $16.19 | $16.19 | 3,329,800 | — | — |
| 2008-07-22 | $16.05 | $16.05 | 3,447,900 | — | — |
| 2008-07-21 | $15.74 | $15.74 | 2,732,400 | — | — |
| 2008-07-18 | $16.65 | $16.65 | 2,698,800 | — | — |
| 2008-07-17 | $16.27 | $16.27 | 3,485,700 | — | — |
| 2008-07-16 | $15.65 | $15.65 | 1,672,700 | — | — |
| 2008-07-15 | $14.93 | $14.93 | 2,135,200 | — | — |
| 2008-07-14 | $14.90 | $14.90 | 1,887,600 | — | — |
| 2008-07-11 | $14.87 | $14.87 | 2,794,500 | — | — |
| 2008-07-10 | $15.10 | $15.10 | 2,954,000 | — | — |
| 2008-07-09 | $15.46 | $15.46 | 1,726,500 | — | — |
| 2008-07-08 | $16.09 | $16.09 | 2,399,200 | — | — |
| 2008-07-07 | $15.56 | $15.56 | 1,478,100 | — | — |
| 2008-07-03 | $15.33 | $15.33 | 816,300 | — | — |
| 2008-07-02 | $15.31 | $15.31 | 2,056,900 | — | — |
| 2008-07-01 | $15.88 | $15.88 | 2,375,100 | — | — |
| 2008-06-30 | $15.91 | $15.91 | 2,204,900 | — | — |
| 2008-06-27 | $16.11 | $16.11 | 9,109,700 | — | — |
| 2008-06-26 | $16.83 | $16.83 | 3,188,200 | — | — |
| 2008-06-25 | $17.63 | $17.63 | 2,222,400 | — | — |
| 2008-06-24 | $17.45 | $17.45 | 3,465,800 | — | — |
| 2008-06-23 | $16.41 | $16.41 | 2,459,600 | — | — |
| 2008-06-20 | $16.98 | $16.98 | 2,281,100 | — | — |
| 2008-06-19 | $17.08 | $17.08 | 2,617,400 | — | — |
| 2008-06-18 | $17.27 | $17.27 | 1,080,700 | — | — |
| 2008-06-17 | $17.48 | $17.48 | 1,747,300 | — | — |
| 2008-06-16 | $17.38 | $17.38 | 1,894,100 | — | — |
| 2008-06-13 | $17.50 | $17.50 | 1,840,400 | — | — |
| 2008-06-12 | $17.36 | $17.36 | 1,798,300 | — | — |
| 2008-06-11 | $17.76 | $17.76 | 1,105,800 | — | — |
| 2008-06-10 | $18.20 | $18.20 | 1,717,200 | — | — |
| 2008-06-09 | $18.15 | $18.15 | 2,192,200 | — | — |
| 2008-06-06 | $17.98 | $17.98 | 2,429,600 | — | — |
| 2008-06-05 | $18.52 | $18.52 | 2,727,800 | — | — |
| 2008-06-04 | $18.87 | $18.87 | 2,200,300 | — | — |
| 2008-06-03 | $19.00 | $19.00 | 2,035,400 | — | — |
| 2008-06-02 | $19.50 | $19.50 | 1,232,500 | — | — |
| 2008-05-30 | $20.03 | $20.03 | 803,000 | — | — |
| 2008-05-29 | $20.10 | $20.10 | 1,539,600 | — | — |
| 2008-05-28 | $20.26 | $20.26 | 2,046,700 | — | — |
| 2008-05-27 | $19.90 | $19.90 | 5,743,400 | — | — |
| 2008-05-23 | $19.53 | $19.53 | 2,975,900 | — | — |
| 2008-05-22 | $20.87 | $20.87 | 1,444,100 | — | — |
| 2008-05-21 | $20.62 | $20.62 | 1,739,200 | — | — |
| 2008-05-20 | $21.72 | $21.72 | 1,355,500 | — | — |
| 2008-05-19 | $22.26 | $22.26 | 724,800 | — | — |
| 2008-05-16 | $22.37 | $22.37 | 1,020,000 | — | — |
| 2008-05-15 | $22.43 | $22.43 | 1,203,100 | — | — |
| 2008-05-14 | $22.11 | $22.11 | 1,137,400 | — | — |
| 2008-05-13 | $22.49 | $22.49 | 1,587,400 | — | — |
| 2008-05-12 | $22.02 | $22.02 | 1,298,500 | — | — |
| 2008-05-09 | $21.71 | $21.71 | 856,100 | — | — |
| 2008-05-08 | $21.81 | $21.81 | 932,200 | — | — |
| 2008-05-07 | $21.75 | $21.75 | 627,200 | — | — |
| 2008-05-06 | $22.06 | $22.06 | 1,298,200 | — | — |
| 2008-05-05 | $22.29 | $22.29 | 912,700 | — | — |
| 2008-05-02 | $22.71 | $22.71 | 867,600 | — | — |
| 2008-05-01 | $22.74 | $22.74 | 1,870,800 | — | — |
| 2008-04-30 | $22.63 | $22.63 | 2,624,900 | — | — |
| 2008-04-29 | $21.70 | $21.70 | 1,078,800 | — | — |
| 2008-04-28 | $21.64 | $21.64 | 2,262,600 | — | — |
| 2008-04-25 | $21.17 | $21.17 | 4,576,600 | — | — |
| 2008-04-24 | $21.57 | $21.57 | 1,718,900 | — | — |
| 2008-04-23 | $21.66 | $21.66 | 1,540,000 | — | — |
| 2008-04-22 | $21.43 | $21.43 | 1,715,500 | — | — |
| 2008-04-21 | $21.60 | $21.60 | 1,016,300 | — | — |
| 2008-04-18 | $21.59 | $21.59 | 1,506,400 | — | — |
| 2008-04-17 | $21.27 | $21.27 | 685,100 | — | — |
| 2008-04-16 | $21.65 | $21.65 | 716,300 | — | — |
| 2008-04-15 | $21.19 | $21.19 | 771,600 | — | — |
| 2008-04-14 | $21.09 | $21.09 | 701,500 | — | — |
| 2008-04-11 | $21.20 | $21.20 | 702,900 | — | — |
| 2008-04-10 | $21.40 | $21.40 | 875,900 | — | — |
| 2008-04-09 | $21.15 | $21.15 | 1,478,800 | — | — |
| 2008-04-08 | $21.58 | $21.58 | 1,927,500 | — | — |
| 2008-04-07 | $22.45 | $22.45 | 694,500 | — | — |
| 2008-04-04 | $22.77 | $22.77 | 562,300 | — | — |
| 2008-04-03 | $22.78 | $22.78 | 783,100 | — | — |
| 2008-04-02 | $22.68 | $22.68 | 813,800 | — | — |
| 2008-04-01 | $22.40 | $22.40 | 797,000 | — | — |
| 2008-03-31 | $21.79 | $21.79 | 1,187,900 | — | — |
| 2008-03-28 | $20.89 | $20.89 | 1,254,000 | — | — |
| 2008-03-27 | $21.31 | $21.31 | 865,900 | — | — |
| 2008-03-26 | $21.70 | $21.70 | 2,099,700 | — | — |
| 2008-03-25 | $22.65 | $22.65 | 557,100 | — | — |
| 2008-03-24 | $22.72 | $22.72 | 1,800,900 | — | — |
| 2008-03-20 | $21.31 | $21.31 | 1,742,600 | — | — |
| 2008-03-19 | $20.52 | $20.52 | 704,800 | — | — |
| 2008-03-18 | $20.70 | $20.70 | 1,281,400 | — | — |
| 2008-03-17 | $19.97 | $19.97 | 1,719,300 | — | — |
| 2008-03-14 | $20.65 | $20.65 | 1,011,700 | — | — |
| 2008-03-13 | $20.68 | $20.68 | 1,131,400 | — | — |
| 2008-03-12 | $20.67 | $20.67 | 1,407,100 | — | — |
| 2008-03-11 | $20.41 | $20.41 | 1,833,400 | — | — |
| 2008-03-10 | $19.91 | $19.91 | 1,461,500 | — | — |
| 2008-03-07 | $19.90 | $19.90 | 1,293,500 | — | — |
| 2008-03-06 | $19.93 | $19.93 | 1,254,700 | — | — |
| 2008-03-05 | $20.81 | $20.81 | 1,118,900 | — | — |
| 2008-03-04 | $20.59 | $20.59 | 1,446,500 | — | — |
| 2008-03-03 | $20.52 | $20.52 | 1,375,100 | — | — |
| 2008-02-29 | $20.91 | $20.91 | 1,373,000 | — | — |
| 2008-02-28 | $21.24 | $21.24 | 1,065,000 | — | — |
| 2008-02-27 | $21.81 | $21.81 | 758,800 | — | — |
| 2008-02-26 | $22.24 | $22.24 | 1,747,600 | — | — |
| 2008-02-25 | $21.75 | $21.75 | 1,076,600 | — | — |
| 2008-02-22 | $21.06 | $21.06 | 1,128,500 | — | — |
| 2008-02-21 | $20.87 | $20.87 | 1,252,200 | — | — |
| 2008-02-20 | $20.99 | $20.99 | 1,285,000 | — | — |
| 2008-02-19 | $20.55 | $20.55 | 835,200 | — | — |
| 2008-02-15 | $20.53 | $20.53 | 1,243,800 | — | — |
| 2008-02-14 | $20.33 | $20.33 | 1,194,300 | — | — |
| 2008-02-13 | $20.71 | $20.71 | 1,772,000 | — | — |
| 2008-02-12 | $20.45 | $20.45 | 1,689,600 | — | — |
| 2008-02-11 | $20.66 | $20.66 | 2,047,800 | — | — |
| 2008-02-08 | $19.91 | $19.91 | 1,846,800 | — | — |
| 2008-02-07 | $19.54 | $19.54 | 2,142,100 | — | — |
| 2008-02-06 | $19.07 | $19.07 | 5,820,000 | — | — |
| 2008-02-05 | $20.87 | $20.87 | 3,098,100 | — | — |
| 2008-02-04 | $21.38 | $21.38 | 2,265,300 | — | — |
| 2008-02-01 | $22.44 | $22.44 | 1,886,600 | — | — |
| 2008-01-31 | $21.85 | $21.85 | 3,457,900 | — | — |
| 2008-01-30 | $20.36 | $20.36 | 1,294,000 | — | — |
| 2008-01-29 | $20.83 | $20.83 | 1,701,600 | — | — |
| 2008-01-28 | $20.75 | $20.75 | 1,350,000 | — | — |
| 2008-01-25 | $20.69 | $20.69 | 2,979,100 | — | — |
| 2008-01-24 | $20.07 | $20.07 | 2,190,000 | — | — |
| 2008-01-23 | $20.07 | $20.07 | 4,683,000 | — | — |
| 2008-01-22 | $18.19 | $18.19 | 2,872,300 | — | — |
| 2008-01-18 | $18.81 | $18.81 | 1,492,800 | — | — |
| 2008-01-17 | $18.88 | $18.88 | 1,124,300 | — | — |
| 2008-01-16 | $19.24 | $19.24 | 2,623,200 | — | — |
| 2008-01-15 | $19.52 | $19.52 | 2,293,000 | — | — |
| 2008-01-14 | $20.36 | $20.36 | 2,390,300 | — | — |
| 2008-01-11 | $19.94 | $19.94 | 2,454,600 | — | — |
| 2008-01-10 | $19.47 | $19.47 | 3,261,500 | — | — |
| 2008-01-09 | $19.05 | $19.05 | 2,333,100 | — | — |
| 2008-01-08 | $19.14 | $19.14 | 2,123,100 | — | — |
| 2008-01-07 | $19.67 | $19.67 | 1,656,200 | — | — |
| 2008-01-04 | $19.87 | $19.87 | 2,888,200 | — | — |
| 2008-01-03 | $21.17 | $21.17 | 2,576,700 | — | — |
| 2008-01-02 | $22.04 | $22.04 | 2,571,600 | — | — |