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
- 1980-03-17 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 | $8.80 | $9.54 | 963,140 | — | — |
| 2008-12-30 | $8.60 | $9.32 | 760,290 | — | — |
| 2008-12-29 | $8.80 | $9.54 | 1,107,280 | — | — |
| 2008-12-26 | $9.20 | $9.97 | 504,860 | — | — |
| 2008-12-24 | $9.00 | $9.75 | 204,560 | — | — |
| 2008-12-23 | $9.10 | $9.86 | 783,000 | — | — |
| 2008-12-22 | $8.90 | $9.64 | 1,644,220 | — | — |
| 2008-12-19 | $7.90 | $8.56 | 3,109,500 | — | — |
| 2008-12-18 | $9.80 | $10.62 | 1,653,860 | — | — |
| 2008-12-17 | $9.40 | $10.19 | 2,411,350 | — | — |
| 2008-12-16 | $7.90 | $8.56 | 1,481,220 | — | — |
| 2008-12-15 | $7.00 | $7.59 | 1,281,360 | — | — |
| 2008-12-12 | $6.70 | $7.26 | 1,138,590 | — | — |
| 2008-12-11 | $6.30 | $6.83 | 1,907,310 | — | — |
| 2008-12-10 | $6.60 | $7.15 | 1,278,940 | — | — |
| 2008-12-09 | $6.00 | $6.50 | 624,120 | — | — |
| 2008-12-08 | $6.20 | $6.72 | 992,610 | — | — |
| 2008-12-05 | $5.50 | $5.96 | 664,350 | — | — |
| 2008-12-04 | $5.40 | $5.85 | 783,020 | — | — |
| 2008-12-03 | $5.50 | $5.96 | 572,030 | — | — |
| 2008-12-02 | $5.60 | $6.07 | 794,740 | — | — |
| 2008-12-01 | $5.10 | $5.53 | 839,700 | — | — |
| 2008-11-28 | $6.80 | $7.37 | 274,330 | — | — |
| 2008-11-26 | $6.70 | $7.26 | 767,620 | — | — |
| 2008-11-25 | $6.00 | $6.50 | 957,820 | — | — |
| 2008-11-24 | $6.20 | $6.72 | 1,235,610 | — | — |
| 2008-11-21 | $5.00 | $5.42 | 1,467,960 | — | — |
| 2008-11-20 | $3.60 | $3.90 | 1,390,220 | — | — |
| 2008-11-19 | $4.10 | $4.44 | 1,169,660 | — | — |
| 2008-11-18 | $5.00 | $5.42 | 616,910 | — | — |
| 2008-11-17 | $5.10 | $5.53 | 713,180 | — | — |
| 2008-11-14 | $5.20 | $5.63 | 615,870 | — | — |
| 2008-11-13 | $5.30 | $5.74 | 902,820 | — | — |
| 2008-11-12 | $4.60 | $4.98 | 576,740 | — | — |
| 2008-11-11 | $5.50 | $5.96 | 449,530 | — | — |
| 2008-11-10 | $5.10 | $5.53 | 816,840 | — | — |
| 2008-11-07 | $5.80 | $6.28 | 643,360 | — | — |
| 2008-11-06 | $5.80 | $6.28 | 728,400 | — | — |
| 2008-11-05 | $6.80 | $7.37 | 765,350 | — | — |
| 2008-11-04 | $7.30 | $7.91 | 971,830 | — | — |
| 2008-11-03 | $6.60 | $7.15 | 1,046,140 | — | — |
| 2008-10-31 | $7.20 | $7.80 | 1,018,550 | — | — |
| 2008-10-30 | $6.20 | $6.72 | 964,760 | — | — |
| 2008-10-29 | $6.10 | $6.61 | 1,487,400 | — | — |
| 2008-10-28 | $5.30 | $5.74 | 1,840,430 | — | — |
| 2008-10-27 | $4.10 | $4.44 | 1,993,040 | — | — |
| 2008-10-24 | $5.70 | $6.18 | 1,110,310 | — | — |
| 2008-10-23 | $6.50 | $7.04 | 1,225,940 | — | — |
| 2008-10-22 | $6.90 | $7.48 | 1,191,790 | — | — |
| 2008-10-21 | $8.00 | $8.67 | 1,016,070 | — | — |
| 2008-10-20 | $8.90 | $9.64 | 1,000,220 | — | — |
| 2008-10-17 | $9.30 | $10.08 | 1,254,080 | — | — |
| 2008-10-16 | $9.90 | $10.73 | 1,122,770 | — | — |
| 2008-10-15 | $10.80 | $11.70 | 676,630 | — | — |
| 2008-10-14 | $12.40 | $13.44 | 838,370 | — | — |
| 2008-10-13 | $14.00 | $15.17 | 1,002,260 | — | — |
| 2008-10-10 | $13.50 | $14.63 | 1,396,340 | — | — |
| 2008-10-09 | $12.60 | $13.65 | 1,417,380 | — | — |
| 2008-10-08 | $13.30 | $14.41 | 1,700,070 | — | — |
| 2008-10-07 | $11.40 | $12.35 | 1,175,960 | — | — |
| 2008-10-06 | $12.80 | $13.87 | 1,153,310 | — | — |
| 2008-10-03 | $11.90 | $12.89 | 1,140,820 | — | — |
| 2008-10-02 | $11.40 | $12.35 | 1,704,650 | — | — |
| 2008-10-01 | $14.80 | $16.04 | 986,620 | — | — |
| 2008-09-30 | $15.30 | $16.58 | 890,090 | — | — |
| 2008-09-29 | $14.80 | $16.04 | 1,197,490 | — | — |
| 2008-09-26 | $17.80 | $19.29 | 892,990 | — | — |
| 2008-09-25 | $17.80 | $19.29 | 931,670 | — | — |
| 2008-09-24 | $17.30 | $18.75 | 1,049,210 | — | — |
| 2008-09-23 | $19.00 | $20.59 | 1,104,610 | — | — |
| 2008-09-22 | $19.10 | $20.70 | 1,709,200 | — | — |
| 2008-09-19 | $17.70 | $19.18 | 2,337,390 | — | — |
| 2008-09-18 | $18.20 | $19.72 | 2,576,620 | — | — |
| 2008-09-17 | $16.30 | $17.66 | 2,051,590 | — | — |
| 2008-09-16 | $14.40 | $15.60 | 1,180,280 | — | — |
| 2008-09-15 | $14.80 | $16.04 | 887,380 | — | — |
| 2008-09-12 | $15.70 | $17.01 | 1,227,520 | — | — |
| 2008-09-11 | $14.50 | $15.71 | 1,032,280 | — | — |
| 2008-09-10 | $14.90 | $16.15 | 1,526,270 | — | — |
| 2008-09-09 | $14.90 | $16.15 | 1,794,880 | — | — |
| 2008-09-08 | $15.60 | $16.90 | 1,184,560 | — | — |
| 2008-09-05 | $16.60 | $17.99 | 1,249,180 | — | — |
| 2008-09-04 | $17.30 | $18.75 | 966,730 | — | — |
| 2008-09-03 | $18.00 | $19.50 | 1,402,380 | — | — |
| 2008-09-02 | $17.40 | $18.85 | 1,687,930 | — | — |
| 2008-08-29 | $17.90 | $19.40 | 552,440 | — | — |
| 2008-08-28 | $18.60 | $20.15 | 698,140 | — | — |
| 2008-08-27 | $17.60 | $19.07 | 1,081,140 | — | — |
| 2008-08-26 | $17.70 | $19.18 | 1,180,160 | — | — |
| 2008-08-25 | $18.60 | $20.15 | 634,300 | — | — |
| 2008-08-22 | $18.70 | $20.26 | 817,120 | — | — |
| 2008-08-21 | $19.60 | $21.24 | 1,249,410 | — | — |
| 2008-08-20 | $18.00 | $19.50 | 916,930 | — | — |
| 2008-08-19 | $18.40 | $19.94 | 612,060 | — | — |
| 2008-08-18 | $18.30 | $19.83 | 552,730 | — | — |
| 2008-08-15 | $18.10 | $19.61 | 989,790 | — | — |
| 2008-08-14 | $18.90 | $20.48 | 1,202,640 | — | — |
| 2008-08-13 | $19.20 | $20.80 | 1,687,170 | — | — |
| 2008-08-12 | $18.20 | $19.72 | 1,747,160 | — | — |
| 2008-08-11 | $17.40 | $18.85 | 3,381,210 | — | — |
| 2008-08-08 | $20.90 | $22.65 | 2,363,280 | — | — |
| 2008-08-07 | $24.60 | $26.66 | 812,360 | — | — |
| 2008-08-06 | $25.10 | $27.20 | 955,790 | — | — |
| 2008-08-05 | $23.60 | $25.57 | 1,661,410 | — | — |
| 2008-08-04 | $25.80 | $27.96 | 1,254,110 | — | — |
| 2008-08-01 | $26.90 | $29.15 | 984,480 | — | — |
| 2008-07-31 | $28.90 | $31.32 | 2,183,900 | — | — |
| 2008-07-30 | $26.30 | $28.50 | 716,220 | — | — |
| 2008-07-29 | $25.00 | $27.09 | 688,540 | — | — |
| 2008-07-28 | $24.90 | $26.98 | 589,260 | — | — |
| 2008-07-25 | $25.30 | $27.41 | 862,870 | — | — |
| 2008-07-24 | $24.00 | $26.01 | 857,660 | — | — |
| 2008-07-23 | $24.10 | $26.11 | 831,430 | — | — |
| 2008-07-22 | $24.70 | $26.76 | 810,460 | — | — |
| 2008-07-21 | $24.90 | $26.98 | 910,240 | — | — |
| 2008-07-18 | $24.60 | $26.66 | 1,142,750 | — | — |
| 2008-07-17 | $23.50 | $25.46 | 933,140 | — | — |
| 2008-07-16 | $23.90 | $25.90 | 1,291,480 | — | — |
| 2008-07-15 | $24.30 | $26.33 | 1,176,100 | — | — |
| 2008-07-14 | $25.80 | $27.96 | 721,140 | — | — |
| 2008-07-11 | $25.60 | $27.74 | 970,410 | — | — |
| 2008-07-10 | $25.30 | $27.41 | 1,078,460 | — | — |
| 2008-07-09 | $23.40 | $25.36 | 1,071,500 | — | — |
| 2008-07-08 | $24.20 | $26.22 | 1,464,400 | — | — |
| 2008-07-07 | $25.40 | $27.52 | 950,510 | — | — |
| 2008-07-03 | $25.20 | $27.31 | 1,234,720 | — | — |
| 2008-07-02 | $27.00 | $29.26 | 1,254,320 | — | — |
| 2008-07-01 | $28.10 | $30.45 | 1,291,430 | — | — |
| 2008-06-30 | $29.00 | $31.42 | 929,140 | — | — |
| 2008-06-27 | $30.20 | $32.72 | 1,788,550 | — | — |
| 2008-06-26 | $29.70 | $32.18 | 842,290 | — | — |
| 2008-06-25 | $29.40 | $31.86 | 1,222,790 | — | — |
| 2008-06-24 | $29.10 | $31.53 | 695,430 | — | — |
| 2008-06-23 | $30.90 | $33.48 | 1,220,780 | — | — |
| 2008-06-20 | $32.50 | $35.22 | 2,588,800 | — | — |
| 2008-06-19 | $29.20 | $31.64 | 1,337,130 | — | — |
| 2008-06-18 | $28.50 | $30.88 | 975,130 | — | — |
| 2008-06-17 | $28.30 | $30.67 | 542,390 | — | — |
| 2008-06-16 | $28.10 | $30.45 | 1,112,550 | — | — |
| 2008-06-13 | $28.60 | $30.99 | 929,890 | — | — |
| 2008-06-12 | $27.70 | $30.02 | 1,268,730 | — | — |
| 2008-06-11 | $28.00 | $30.34 | 1,973,700 | — | — |
| 2008-06-10 | $30.20 | $32.72 | 1,465,650 | — | — |
| 2008-06-09 | $32.60 | $35.32 | 759,330 | — | — |
| 2008-06-06 | $33.00 | $35.76 | 909,840 | — | — |
| 2008-06-05 | $32.80 | $35.54 | 940,130 | — | — |
| 2008-06-04 | $31.50 | $34.13 | 661,500 | — | — |
| 2008-06-03 | $32.70 | $35.43 | 1,155,670 | — | — |
| 2008-06-02 | $32.40 | $35.11 | 765,460 | — | — |
| 2008-05-30 | $31.30 | $33.92 | 724,710 | — | — |
| 2008-05-29 | $31.30 | $33.92 | 888,130 | — | — |
| 2008-05-28 | $31.90 | $34.57 | 659,020 | — | — |
| 2008-05-27 | $31.90 | $34.57 | 766,480 | — | — |
| 2008-05-23 | $33.60 | $36.41 | 881,690 | — | — |
| 2008-05-22 | $34.00 | $36.84 | 1,256,740 | — | — |
| 2008-05-21 | $33.70 | $36.52 | 1,513,330 | — | — |
| 2008-05-20 | $33.60 | $36.41 | 1,522,090 | — | — |
| 2008-05-19 | $33.70 | $36.52 | 1,139,830 | — | — |
| 2008-05-16 | $32.70 | $35.43 | 1,493,320 | — | — |
| 2008-05-15 | $32.40 | $35.11 | 640,610 | — | — |
| 2008-05-14 | $31.30 | $33.92 | 969,800 | — | — |
| 2008-05-13 | $32.80 | $35.54 | 940,200 | — | — |
| 2008-05-12 | $33.70 | $36.52 | 754,360 | — | — |
| 2008-05-09 | $33.20 | $35.98 | 1,002,440 | — | — |
| 2008-05-08 | $33.30 | $36.08 | 1,202,130 | — | — |
| 2008-05-07 | $31.60 | $34.24 | 1,489,440 | — | — |
| 2008-05-06 | $31.50 | $34.13 | 846,460 | — | — |
| 2008-05-05 | $31.60 | $34.24 | 893,340 | — | — |
| 2008-05-02 | $31.10 | $33.70 | 817,470 | — | — |
| 2008-05-01 | $30.30 | $32.83 | 919,700 | — | — |
| 2008-04-30 | $30.70 | $33.27 | 1,830,710 | — | — |
| 2008-04-29 | $29.80 | $32.29 | 1,912,840 | — | — |
| 2008-04-28 | $31.70 | $34.35 | 1,100,810 | — | — |
| 2008-04-25 | $32.70 | $35.43 | 1,404,920 | — | — |
| 2008-04-24 | $33.20 | $35.98 | 1,595,000 | — | — |
| 2008-04-23 | $35.40 | $38.36 | 952,220 | — | — |
| 2008-04-22 | $35.90 | $38.90 | 1,053,930 | — | — |
| 2008-04-21 | $35.70 | $38.68 | 836,090 | — | — |
| 2008-04-18 | $36.50 | $39.55 | 1,559,100 | — | — |
| 2008-04-17 | $37.70 | $40.85 | 582,560 | — | — |
| 2008-04-16 | $38.30 | $41.50 | 1,033,690 | — | — |
| 2008-04-15 | $36.70 | $39.77 | 676,670 | — | — |
| 2008-04-14 | $36.40 | $39.44 | 749,060 | — | — |
| 2008-04-11 | $36.40 | $39.44 | 1,162,540 | — | — |
| 2008-04-10 | $37.90 | $41.07 | 780,010 | — | — |
| 2008-04-09 | $38.30 | $41.50 | 865,770 | — | — |
| 2008-04-08 | $38.00 | $41.18 | 895,710 | — | — |
| 2008-04-07 | $39.30 | $42.58 | 873,450 | — | — |
| 2008-04-04 | $39.40 | $42.69 | 1,159,980 | — | — |
| 2008-04-03 | $39.30 | $42.58 | 889,110 | — | — |
| 2008-04-02 | $39.00 | $42.26 | 1,073,310 | — | — |
| 2008-04-01 | $38.60 | $41.83 | 1,841,870 | — | — |
| 2008-03-31 | $40.40 | $43.78 | 1,249,840 | — | — |
| 2008-03-28 | $41.00 | $44.43 | 923,870 | — | — |
| 2008-03-27 | $42.50 | $46.05 | 2,173,720 | — | — |
| 2008-03-26 | $39.50 | $42.80 | 814,830 | — | — |
| 2008-03-25 | $39.30 | $42.58 | 998,490 | — | — |
| 2008-03-24 | $38.80 | $42.04 | 1,275,410 | — | — |
| 2008-03-20 | $40.50 | $43.89 | 4,218,690 | — | — |
| 2008-03-19 | $40.60 | $43.99 | 1,712,810 | — | — |
| 2008-03-18 | $43.10 | $46.70 | 1,103,290 | — | — |
| 2008-03-17 | $44.50 | $48.22 | 1,553,350 | — | — |
| 2008-03-14 | $44.90 | $48.65 | 1,630,620 | — | — |
| 2008-03-13 | $45.10 | $48.87 | 4,384,150 | — | — |
| 2008-03-12 | $43.70 | $47.35 | 2,530,900 | — | — |
| 2008-03-11 | $48.90 | $52.99 | 1,369,830 | — | — |
| 2008-03-10 | $47.00 | $50.93 | 1,426,640 | — | — |
| 2008-03-07 | $47.00 | $50.93 | 1,295,620 | — | — |
| 2008-03-06 | $48.30 | $52.34 | 1,403,130 | — | — |
| 2008-03-05 | $51.00 | $55.26 | 1,667,010 | — | — |
| 2008-03-04 | $48.70 | $52.77 | 1,807,940 | — | — |
| 2008-03-03 | $51.60 | $55.91 | 2,424,590 | — | — |
| 2008-02-29 | $48.20 | $52.23 | 1,239,440 | — | — |
| 2008-02-28 | $48.40 | $52.45 | 1,073,550 | — | — |
| 2008-02-27 | $48.80 | $52.88 | 1,508,300 | — | — |
| 2008-02-26 | $48.40 | $52.45 | 1,083,500 | — | — |
| 2008-02-25 | $48.80 | $52.88 | 706,090 | — | — |
| 2008-02-22 | $48.00 | $52.01 | 636,590 | — | — |
| 2008-02-21 | $46.90 | $50.82 | 1,081,910 | — | — |
| 2008-02-20 | $49.50 | $53.64 | 1,245,240 | — | — |
| 2008-02-19 | $47.20 | $51.15 | 1,329,730 | — | — |
| 2008-02-15 | $43.70 | $47.35 | 795,640 | — | — |
| 2008-02-14 | $42.70 | $46.27 | 535,870 | — | — |
| 2008-02-13 | $43.50 | $47.14 | 954,080 | — | — |
| 2008-02-12 | $42.30 | $45.84 | 721,840 | — | — |
| 2008-02-11 | $43.90 | $47.57 | 671,750 | — | — |
| 2008-02-08 | $43.70 | $47.35 | 972,270 | — | — |
| 2008-02-07 | $42.10 | $45.62 | 659,760 | — | — |
| 2008-02-06 | $42.00 | $45.51 | 750,040 | — | — |
| 2008-02-05 | $42.60 | $46.16 | 718,930 | — | — |
| 2008-02-04 | $44.20 | $47.89 | 613,870 | — | — |
| 2008-02-01 | $45.90 | $49.74 | 778,530 | — | — |
| 2008-01-31 | $45.50 | $49.30 | 896,920 | — | — |
| 2008-01-30 | $45.40 | $49.19 | 1,027,610 | — | — |
| 2008-01-29 | $46.40 | $50.28 | 821,600 | — | — |
| 2008-01-28 | $46.20 | $50.06 | 978,870 | — | — |
| 2008-01-25 | $45.30 | $49.09 | 756,730 | — | — |
| 2008-01-24 | $45.80 | $49.63 | 1,115,940 | — | — |
| 2008-01-23 | $43.70 | $47.35 | 1,576,290 | — | — |
| 2008-01-22 | $45.00 | $48.76 | 1,116,300 | — | — |
| 2008-01-18 | $46.10 | $49.95 | 806,570 | — | — |
| 2008-01-17 | $45.30 | $49.09 | 1,106,220 | — | — |
| 2008-01-16 | $45.70 | $49.52 | 1,469,090 | — | — |
| 2008-01-15 | $47.40 | $51.36 | 1,111,790 | — | — |
| 2008-01-14 | $50.60 | $54.83 | 1,632,360 | — | — |
| 2008-01-11 | $48.50 | $52.55 | 1,502,500 | — | — |
| 2008-01-10 | $48.50 | $52.55 | 1,267,260 | — | — |
| 2008-01-09 | $46.80 | $50.71 | 836,910 | — | — |
| 2008-01-08 | $45.40 | $49.19 | 1,525,460 | — | — |
| 2008-01-07 | $42.60 | $46.16 | 726,240 | — | — |
| 2008-01-04 | $44.50 | $48.22 | 989,910 | — | — |
| 2008-01-03 | $46.80 | $50.71 | 947,140 | — | — |
| 2008-01-02 | $48.40 | $52.45 | 1,139,030 | — | — |