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
- 2000-07-31 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 | $9.66 | $10.46 | 10,360,106 | — | — |
| 2008-12-30 | $9.41 | $10.19 | 6,504,336 | — | — |
| 2008-12-29 | $9.07 | $9.82 | 6,712,432 | — | — |
| 2008-12-26 | $8.79 | $9.51 | 2,913,754 | — | — |
| 2008-12-24 | $8.63 | $9.35 | 3,335,737 | — | — |
| 2008-12-23 | $8.77 | $9.50 | 9,999,765 | — | — |
| 2008-12-22 | $8.48 | $9.19 | 11,708,798 | — | — |
| 2008-12-19 | $8.82 | $9.55 | 15,509,544 | — | — |
| 2008-12-18 | $8.92 | $9.66 | 18,222,649 | — | — |
| 2008-12-17 | $9.56 | $10.36 | 13,152,229 | — | — |
| 2008-12-16 | $9.82 | $10.63 | 13,320,195 | — | — |
| 2008-12-15 | $9.11 | $9.86 | 15,171,130 | — | — |
| 2008-12-12 | $8.90 | $9.63 | 17,941,327 | — | — |
| 2008-12-11 | $8.72 | $9.44 | 29,764,722 | — | — |
| 2008-12-10 | $8.18 | $8.85 | 28,463,193 | — | — |
| 2008-12-09 | $7.78 | $8.40 | 25,543,647 | — | — |
| 2008-12-08 | $8.11 | $8.76 | 14,403,700 | — | — |
| 2008-12-05 | $7.49 | $8.09 | 27,701,554 | — | — |
| 2008-12-04 | $7.80 | $8.43 | 19,110,055 | — | — |
| 2008-12-03 | $9.15 | $9.88 | 13,397,972 | — | — |
| 2008-12-02 | $9.19 | $9.92 | 21,272,513 | — | — |
| 2008-12-01 | $8.63 | $9.32 | 22,331,609 | — | — |
| 2008-11-28 | $9.99 | $10.80 | 6,338,439 | — | — |
| 2008-11-26 | $9.61 | $10.38 | 17,320,349 | — | — |
| 2008-11-25 | $8.67 | $9.37 | 25,247,018 | — | — |
| 2008-11-24 | $8.90 | $9.62 | 23,456,484 | — | — |
| 2008-11-21 | $7.88 | $8.51 | 32,516,716 | — | — |
| 2008-11-20 | $6.52 | $7.04 | 46,841,810 | — | — |
| 2008-11-19 | $8.69 | $9.38 | 15,977,036 | — | — |
| 2008-11-18 | $9.12 | $9.84 | 25,128,697 | — | — |
| 2008-11-17 | $9.19 | $9.93 | 26,661,903 | — | — |
| 2008-11-14 | $9.41 | $10.16 | 23,567,358 | — | — |
| 2008-11-13 | $10.05 | $10.86 | 33,349,512 | — | — |
| 2008-11-12 | $9.39 | $10.14 | 18,125,841 | — | — |
| 2008-11-11 | $10.71 | $11.56 | 16,145,415 | — | — |
| 2008-11-10 | $11.60 | $12.53 | 14,932,834 | — | — |
| 2008-11-07 | $11.05 | $11.94 | 20,615,543 | — | — |
| 2008-11-06 | $10.77 | $11.64 | 35,837,146 | — | — |
| 2008-11-05 | $12.48 | $13.48 | 12,042,661 | — | — |
| 2008-11-04 | $13.28 | $14.35 | 16,811,901 | — | — |
| 2008-11-03 | $11.72 | $12.66 | 10,945,918 | — | — |
| 2008-10-31 | $12.21 | $13.19 | 21,358,979 | — | — |
| 2008-10-30 | $12.19 | $13.17 | 19,726,896 | — | — |
| 2008-10-29 | $11.34 | $12.25 | 29,561,591 | — | — |
| 2008-10-28 | $9.68 | $10.45 | 22,393,665 | — | — |
| 2008-10-27 | $8.67 | $9.36 | 23,288,105 | — | — |
| 2008-10-24 | $9.68 | $10.45 | 20,040,074 | — | — |
| 2008-10-23 | $9.81 | $10.59 | 27,034,655 | — | — |
| 2008-10-22 | $9.57 | $10.34 | 20,143,501 | — | — |
| 2008-10-21 | $11.06 | $11.94 | 21,370,976 | — | — |
| 2008-10-20 | $11.82 | $12.77 | 17,369,994 | — | — |
| 2008-10-17 | $10.21 | $11.02 | 20,439,717 | — | — |
| 2008-10-16 | $9.78 | $10.57 | 32,870,437 | — | — |
| 2008-10-15 | $9.46 | $10.22 | 27,752,854 | — | — |
| 2008-10-14 | $11.45 | $12.36 | 32,214,708 | — | — |
| 2008-10-13 | $11.63 | $12.57 | 20,613,061 | — | — |
| 2008-10-10 | $10.10 | $10.90 | 34,010,206 | — | — |
| 2008-10-09 | $11.05 | $11.93 | 25,396,780 | — | — |
| 2008-10-08 | $12.03 | $12.99 | 39,825,302 | — | — |
| 2008-10-07 | $11.89 | $12.85 | 26,521,242 | — | — |
| 2008-10-06 | $12.98 | $14.02 | 37,636,367 | — | — |
| 2008-10-03 | $14.30 | $15.44 | 22,567,837 | — | — |
| 2008-10-02 | $14.62 | $15.79 | 19,988,360 | — | — |
| 2008-10-01 | $16.27 | $17.57 | 17,742,746 | — | — |
| 2008-09-30 | $16.55 | $17.87 | 20,158,808 | — | — |
| 2008-09-29 | $15.49 | $16.73 | 34,811,147 | — | — |
| 2008-09-26 | $18.89 | $20.40 | 13,680,122 | — | — |
| 2008-09-25 | $19.68 | $21.26 | 17,421,294 | — | — |
| 2008-09-24 | $19.19 | $20.73 | 12,724,040 | — | — |
| 2008-09-23 | $19.49 | $21.05 | 21,921,623 | — | — |
| 2008-09-22 | $19.76 | $21.34 | 18,958,224 | — | — |
| 2008-09-19 | $19.92 | $21.51 | 19,695,454 | — | — |
| 2008-09-18 | $18.35 | $19.82 | 23,216,119 | — | — |
| 2008-09-17 | $17.33 | $18.72 | 26,625,910 | — | — |
| 2008-09-16 | $18.10 | $19.55 | 31,185,399 | — | — |
| 2008-09-15 | $17.51 | $18.91 | 26,840,625 | — | — |
| 2008-09-12 | $18.99 | $20.51 | 22,963,757 | — | — |
| 2008-09-11 | $18.41 | $19.89 | 24,498,204 | — | — |
| 2008-09-10 | $17.83 | $19.25 | 20,323,878 | — | — |
| 2008-09-09 | $16.91 | $18.23 | 26,467,460 | — | — |
| 2008-09-08 | $18.26 | $19.70 | 17,353,446 | — | — |
| 2008-09-05 | $18.93 | $20.41 | 19,058,755 | — | — |
| 2008-09-04 | $18.29 | $19.73 | 24,379,056 | — | — |
| 2008-09-03 | $18.67 | $20.14 | 20,137,295 | — | — |
| 2008-09-02 | $19.26 | $20.78 | 14,261,797 | — | — |
| 2008-08-29 | $20.56 | $22.17 | 12,433,203 | — | — |
| 2008-08-28 | $20.50 | $22.11 | 11,673,219 | — | — |
| 2008-08-27 | $20.84 | $22.48 | 12,957,786 | — | — |
| 2008-08-26 | $20.17 | $21.75 | 13,007,845 | — | — |
| 2008-08-25 | $19.88 | $21.44 | 11,126,295 | — | — |
| 2008-08-22 | $20.00 | $21.57 | 11,408,031 | — | — |
| 2008-08-21 | $20.64 | $22.26 | 20,966,782 | — | — |
| 2008-08-20 | $20.04 | $21.62 | 21,895,559 | — | — |
| 2008-08-19 | $18.72 | $20.19 | 14,199,741 | — | — |
| 2008-08-18 | $18.13 | $19.56 | 13,593,243 | — | — |
| 2008-08-15 | $18.15 | $19.57 | 11,312,878 | — | — |
| 2008-08-14 | $18.81 | $20.29 | 13,332,193 | — | — |
| 2008-08-13 | $19.14 | $20.64 | 24,221,433 | — | — |
| 2008-08-12 | $17.93 | $19.34 | 17,586,364 | — | — |
| 2008-08-11 | $17.86 | $19.27 | 17,943,809 | — | — |
| 2008-08-08 | $17.58 | $18.96 | 25,155,174 | — | — |
| 2008-08-07 | $19.19 | $20.70 | 26,886,133 | — | — |
| 2008-08-06 | $18.29 | $19.72 | 20,127,780 | — | — |
| 2008-08-05 | $17.41 | $18.78 | 27,975,016 | — | — |
| 2008-08-04 | $17.65 | $19.04 | 14,480,236 | — | — |
| 2008-08-01 | $19.12 | $20.62 | 16,594,290 | — | — |
| 2008-07-31 | $18.87 | $20.35 | 18,326,904 | — | — |
| 2008-07-30 | $19.51 | $21.04 | 18,659,526 | — | — |
| 2008-07-29 | $18.24 | $19.68 | 22,912,043 | — | — |
| 2008-07-28 | $18.59 | $20.05 | 17,815,146 | — | — |
| 2008-07-25 | $18.46 | $19.91 | 23,411,804 | — | — |
| 2008-07-24 | $18.64 | $20.11 | 24,345,545 | — | — |
| 2008-07-23 | $19.22 | $20.73 | 20,452,542 | — | — |
| 2008-07-22 | $20.66 | $22.28 | 12,131,609 | — | — |
| 2008-07-21 | $21.58 | $23.28 | 13,640,406 | — | — |
| 2008-07-18 | $20.69 | $22.31 | 13,563,042 | — | — |
| 2008-07-17 | $20.75 | $22.38 | 14,927,042 | — | — |
| 2008-07-16 | $21.68 | $23.38 | 17,439,498 | — | — |
| 2008-07-15 | $22.16 | $23.90 | 18,693,036 | — | — |
| 2008-07-14 | $23.23 | $25.06 | 16,809,419 | — | — |
| 2008-07-11 | $22.10 | $23.84 | 21,741,246 | — | — |
| 2008-07-10 | $21.36 | $23.03 | 16,729,573 | — | — |
| 2008-07-09 | $20.52 | $22.14 | 18,931,747 | — | — |
| 2008-07-08 | $21.09 | $22.75 | 24,596,253 | — | — |
| 2008-07-07 | $22.07 | $23.80 | 17,826,729 | — | — |
| 2008-07-03 | $23.14 | $24.96 | 11,472,984 | — | — |
| 2008-07-02 | $23.69 | $25.55 | 17,923,537 | — | — |
| 2008-07-01 | $24.83 | $26.78 | 12,607,374 | — | — |
| 2008-06-30 | $24.23 | $26.14 | 16,967,455 | — | — |
| 2008-06-27 | $24.07 | $25.96 | 14,752,456 | — | — |
| 2008-06-26 | $23.49 | $25.34 | 15,424,320 | — | — |
| 2008-06-25 | $23.28 | $25.11 | 18,402,613 | — | — |
| 2008-06-24 | $23.95 | $25.83 | 13,152,229 | — | — |
| 2008-06-23 | $24.74 | $26.69 | 10,417,611 | — | — |
| 2008-06-20 | $24.27 | $26.18 | 12,813,401 | — | — |
| 2008-06-19 | $24.53 | $26.46 | 15,193,470 | — | — |
| 2008-06-18 | $25.96 | $28.00 | 13,390,526 | — | — |
| 2008-06-17 | $25.34 | $27.34 | 14,679,230 | — | — |
| 2008-06-16 | $24.76 | $26.71 | 13,148,092 | — | — |
| 2008-06-13 | $24.45 | $26.37 | 9,324,178 | — | — |
| 2008-06-12 | $24.60 | $26.54 | 11,060,102 | — | — |
| 2008-06-11 | $24.91 | $26.86 | 12,129,954 | — | — |
| 2008-06-10 | $24.31 | $26.19 | 12,558,143 | — | — |
| 2008-06-09 | $25.01 | $26.95 | 10,304,669 | — | — |
| 2008-06-06 | $25.09 | $27.03 | 15,773,077 | — | — |
| 2008-06-05 | $24.56 | $26.47 | 12,705,423 | — | — |
| 2008-06-04 | $23.12 | $24.91 | 12,559,384 | — | — |
| 2008-06-03 | $23.33 | $25.14 | 15,809,483 | — | — |
| 2008-06-02 | $23.65 | $25.49 | 10,393,203 | — | — |
| 2008-05-30 | $23.68 | $25.51 | 13,304,060 | — | — |
| 2008-05-29 | $23.26 | $25.06 | 15,713,089 | — | — |
| 2008-05-28 | $24.14 | $26.02 | 12,743,071 | — | — |
| 2008-05-27 | $23.90 | $25.76 | 11,871,385 | — | — |
| 2008-05-23 | $24.60 | $26.50 | 11,909,447 | — | — |
| 2008-05-22 | $25.10 | $27.05 | 13,026,048 | — | — |
| 2008-05-21 | $25.47 | $27.45 | 22,639,409 | — | — |
| 2008-05-20 | $25.68 | $27.67 | 15,301,862 | — | — |
| 2008-05-19 | $25.27 | $27.23 | 12,455,543 | — | — |
| 2008-05-16 | $24.57 | $26.47 | 14,720,601 | — | — |
| 2008-05-15 | $23.71 | $25.55 | 14,486,028 | — | — |
| 2008-05-14 | $23.44 | $25.26 | 8,294,456 | — | — |
| 2008-05-13 | $23.45 | $25.27 | 11,302,949 | — | — |
| 2008-05-12 | $23.22 | $25.03 | 9,725,890 | — | — |
| 2008-05-09 | $22.70 | $24.46 | 14,244,421 | — | — |
| 2008-05-08 | $22.84 | $24.61 | 8,759,465 | — | — |
| 2008-05-07 | $21.97 | $23.68 | 9,531,033 | — | — |
| 2008-05-06 | $22.16 | $23.88 | 11,166,839 | — | — |
| 2008-05-05 | $21.02 | $22.65 | 8,760,292 | — | — |
| 2008-05-02 | $20.69 | $22.29 | 7,026,023 | — | — |
| 2008-05-01 | $20.11 | $21.67 | 12,432,375 | — | — |
| 2008-04-30 | $20.55 | $22.14 | 13,543,184 | — | — |
| 2008-04-29 | $19.72 | $21.25 | 7,682,166 | — | — |
| 2008-04-28 | $20.28 | $21.85 | 6,060,840 | — | — |
| 2008-04-25 | $20.36 | $21.94 | 8,797,112 | — | — |
| 2008-04-24 | $19.84 | $21.38 | 11,729,897 | — | — |
| 2008-04-23 | $20.72 | $22.32 | 8,833,933 | — | — |
| 2008-04-22 | $20.95 | $22.57 | 13,414,521 | — | — |
| 2008-04-21 | $21.13 | $22.77 | 15,894,294 | — | — |
| 2008-04-18 | $20.42 | $22.01 | 11,598,337 | — | — |
| 2008-04-17 | $20.32 | $21.89 | 13,259,794 | — | — |
| 2008-04-16 | $20.29 | $21.87 | 14,890,222 | — | — |
| 2008-04-15 | $19.79 | $21.32 | 13,290,822 | — | — |
| 2008-04-14 | $19.48 | $20.99 | 11,269,439 | — | — |
| 2008-04-11 | $18.53 | $19.96 | 7,096,768 | — | — |
| 2008-04-10 | $18.87 | $20.33 | 14,372,258 | — | — |
| 2008-04-09 | $18.52 | $19.95 | 12,665,707 | — | — |
| 2008-04-08 | $17.89 | $19.28 | 7,292,452 | — | — |
| 2008-04-07 | $17.53 | $18.89 | 10,602,539 | — | — |
| 2008-04-04 | $17.32 | $18.66 | 9,220,751 | — | — |
| 2008-04-03 | $16.94 | $18.26 | 12,170,497 | — | — |
| 2008-04-02 | $16.78 | $18.08 | 13,813,336 | — | — |
| 2008-04-01 | $16.55 | $17.84 | 11,279,368 | — | — |
| 2008-03-31 | $16.50 | $17.78 | 10,313,357 | — | — |
| 2008-03-28 | $16.69 | $17.98 | 8,752,846 | — | — |
| 2008-03-27 | $16.94 | $18.25 | 9,725,062 | — | — |
| 2008-03-26 | $16.95 | $18.27 | 11,351,767 | — | — |
| 2008-03-25 | $16.41 | $17.68 | 13,235,385 | — | — |
| 2008-03-24 | $15.90 | $17.13 | 6,117,518 | — | — |
| 2008-03-20 | $15.76 | $16.98 | 13,214,699 | — | — |
| 2008-03-19 | $15.82 | $17.05 | 12,496,086 | — | — |
| 2008-03-18 | $17.32 | $18.67 | 8,294,869 | — | — |
| 2008-03-17 | $16.84 | $18.14 | 15,203,399 | — | — |
| 2008-03-14 | $17.80 | $19.18 | 11,168,080 | — | — |
| 2008-03-13 | $18.16 | $19.57 | 15,381,294 | — | — |
| 2008-03-12 | $17.62 | $18.98 | 10,987,703 | — | — |
| 2008-03-11 | $17.94 | $19.31 | 9,171,933 | — | — |
| 2008-03-10 | $17.38 | $18.70 | 10,483,391 | — | — |
| 2008-03-07 | $17.89 | $19.25 | 8,964,251 | — | — |
| 2008-03-06 | $18.37 | $19.76 | 8,733,815 | — | — |
| 2008-03-05 | $18.73 | $20.16 | 10,187,589 | — | — |
| 2008-03-04 | $18.20 | $19.58 | 10,309,633 | — | — |
| 2008-03-03 | $18.22 | $19.61 | 9,468,149 | — | — |
| 2008-02-29 | $18.09 | $19.47 | 10,906,202 | — | — |
| 2008-02-28 | $18.69 | $20.12 | 14,068,181 | — | — |
| 2008-02-27 | $17.74 | $19.09 | 7,848,064 | — | — |
| 2008-02-26 | $17.71 | $19.06 | 13,570,903 | — | — |
| 2008-02-25 | $17.42 | $18.75 | 12,650,814 | — | — |
| 2008-02-22 | $16.46 | $17.71 | 7,522,888 | — | — |
| 2008-02-21 | $16.28 | $17.52 | 11,199,935 | — | — |
| 2008-02-20 | $16.54 | $17.80 | 9,706,859 | — | — |
| 2008-02-19 | $16.12 | $17.34 | 13,623,858 | — | — |
| 2008-02-15 | $15.64 | $16.83 | 11,192,075 | — | — |
| 2008-02-14 | $15.75 | $16.94 | 8,517,445 | — | — |
| 2008-02-13 | $15.85 | $17.05 | 13,752,935 | — | — |
| 2008-02-12 | $15.20 | $16.35 | 13,014,878 | — | — |
| 2008-02-11 | $15.13 | $16.29 | 14,133,961 | — | — |
| 2008-02-08 | $15.06 | $16.21 | 16,744,880 | — | — |
| 2008-02-07 | $14.58 | $15.69 | 19,498,528 | — | — |
| 2008-02-06 | $14.93 | $16.06 | 8,854,618 | — | — |
| 2008-02-05 | $15.42 | $16.59 | 7,832,756 | — | — |
| 2008-02-04 | $16.15 | $17.38 | 7,294,934 | — | — |
| 2008-02-01 | $15.69 | $16.89 | 6,672,716 | — | — |
| 2008-01-31 | $15.42 | $16.60 | 8,340,791 | — | — |
| 2008-01-30 | $15.48 | $16.66 | 10,499,939 | — | — |
| 2008-01-29 | $15.15 | $16.30 | 6,108,830 | — | — |
| 2008-01-28 | $15.12 | $16.27 | 9,174,415 | — | — |
| 2008-01-25 | $15.23 | $16.39 | 10,363,002 | — | — |
| 2008-01-24 | $15.23 | $16.39 | 16,446,596 | — | — |
| 2008-01-23 | $14.40 | $15.49 | 21,303,128 | — | — |
| 2008-01-22 | $15.00 | $16.14 | 16,085,427 | — | — |
| 2008-01-18 | $15.41 | $16.59 | 11,626,883 | — | — |
| 2008-01-17 | $15.26 | $16.42 | 15,399,084 | — | — |
| 2008-01-16 | $16.13 | $17.36 | 14,375,154 | — | — |
| 2008-01-15 | $16.76 | $18.04 | 11,055,137 | — | — |
| 2008-01-14 | $17.42 | $18.75 | 5,482,474 | — | — |
| 2008-01-11 | $17.14 | $18.44 | 5,004,226 | — | — |
| 2008-01-10 | $17.21 | $18.52 | 10,391,548 | — | — |
| 2008-01-09 | $17.73 | $19.07 | 7,112,075 | — | — |
| 2008-01-08 | $17.61 | $18.95 | 7,412,014 | — | — |
| 2008-01-07 | $17.67 | $19.02 | 6,959,002 | — | — |
| 2008-01-04 | $17.94 | $19.31 | 4,813,093 | — | — |
| 2008-01-03 | $18.41 | $19.81 | 6,271,831 | — | — |
| 2008-01-02 | $18.10 | $19.48 | 6,362,434 | — | — |