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 | $9.12 | $18.60 | 1,620,800 | — | — |
| 2008-12-30 | $9.03 | $18.43 | 1,435,800 | — | — |
| 2008-12-29 | $8.63 | $17.60 | 1,874,000 | — | — |
| 2008-12-26 | $8.60 | $17.55 | 1,611,200 | — | — |
| 2008-12-24 | $8.69 | $17.73 | 797,800 | — | — |
| 2008-12-23 | $8.75 | $17.84 | 2,094,000 | — | — |
| 2008-12-22 | $8.86 | $18.08 | 1,237,200 | — | — |
| 2008-12-19 | $9.48 | $19.33 | 2,333,400 | — | — |
| 2008-12-18 | $9.47 | $19.31 | 1,709,400 | — | — |
| 2008-12-17 | $10.09 | $20.58 | 2,006,200 | — | — |
| 2008-12-16 | $9.93 | $20.11 | 2,365,000 | — | — |
| 2008-12-15 | $9.04 | $18.31 | 1,285,000 | — | — |
| 2008-12-12 | $9.31 | $18.85 | 1,757,800 | — | — |
| 2008-12-11 | $9.45 | $19.13 | 3,198,200 | — | — |
| 2008-12-10 | $9.17 | $18.56 | 1,586,400 | — | — |
| 2008-12-09 | $8.72 | $17.65 | 1,891,600 | — | — |
| 2008-12-08 | $8.35 | $16.90 | 1,401,000 | — | — |
| 2008-12-05 | $7.77 | $15.74 | 1,514,200 | — | — |
| 2008-12-04 | $7.57 | $15.32 | 1,998,400 | — | — |
| 2008-12-03 | $8.16 | $16.53 | 2,683,200 | — | — |
| 2008-12-02 | $8.14 | $16.47 | 4,263,200 | — | — |
| 2008-12-01 | $8.38 | $16.96 | 10,397,600 | — | — |
| 2008-11-28 | $9.10 | $18.42 | 720,200 | — | — |
| 2008-11-26 | $8.64 | $17.50 | 3,697,200 | — | — |
| 2008-11-25 | $7.44 | $15.07 | 2,190,200 | — | — |
| 2008-11-24 | $7.29 | $14.75 | 1,983,800 | — | — |
| 2008-11-21 | $6.91 | $13.98 | 3,633,200 | — | — |
| 2008-11-20 | $5.51 | $11.15 | 2,072,800 | — | — |
| 2008-11-19 | $6.95 | $14.07 | 1,763,800 | — | — |
| 2008-11-18 | $8.10 | $16.39 | 1,602,000 | — | — |
| 2008-11-17 | $8.17 | $16.54 | 1,254,000 | — | — |
| 2008-11-14 | $8.74 | $17.69 | 2,711,800 | — | — |
| 2008-11-13 | $8.96 | $18.15 | 2,220,200 | — | — |
| 2008-11-12 | $8.27 | $16.75 | 1,419,600 | — | — |
| 2008-11-11 | $8.88 | $17.97 | 1,693,600 | — | — |
| 2008-11-10 | $9.28 | $18.78 | 1,729,200 | — | — |
| 2008-11-07 | $9.35 | $18.92 | 1,651,800 | — | — |
| 2008-11-06 | $9.25 | $18.73 | 1,727,600 | — | — |
| 2008-11-05 | $9.44 | $19.12 | 2,120,200 | — | — |
| 2008-11-04 | $10.18 | $20.61 | 2,671,200 | — | — |
| 2008-11-03 | $9.57 | $19.37 | 1,390,800 | — | — |
| 2008-10-31 | $9.82 | $19.88 | 2,189,400 | — | — |
| 2008-10-30 | $9.09 | $18.41 | 2,193,400 | — | — |
| 2008-10-29 | $8.29 | $16.78 | 4,165,800 | — | — |
| 2008-10-28 | $8.26 | $16.73 | 2,635,800 | — | — |
| 2008-10-27 | $7.63 | $15.45 | 1,361,400 | — | — |
| 2008-10-24 | $8.08 | $16.36 | 1,225,600 | — | — |
| 2008-10-23 | $8.29 | $16.78 | 2,195,600 | — | — |
| 2008-10-22 | $8.51 | $17.22 | 2,591,000 | — | — |
| 2008-10-21 | $9.26 | $18.74 | 2,638,000 | — | — |
| 2008-10-20 | $8.68 | $17.57 | 2,446,000 | — | — |
| 2008-10-17 | $8.09 | $16.37 | 3,905,600 | — | — |
| 2008-10-16 | $7.75 | $15.68 | 3,866,600 | — | — |
| 2008-10-15 | $7.67 | $15.53 | 2,835,200 | — | — |
| 2008-10-14 | $9.75 | $19.73 | 4,177,200 | — | — |
| 2008-10-13 | $9.26 | $18.74 | 2,910,800 | — | — |
| 2008-10-10 | $7.94 | $16.07 | 6,545,400 | — | — |
| 2008-10-09 | $8.59 | $17.39 | 3,575,000 | — | — |
| 2008-10-08 | $9.83 | $19.91 | 4,004,200 | — | — |
| 2008-10-07 | $10.20 | $20.65 | 3,481,800 | — | — |
| 2008-10-06 | $10.75 | $21.77 | 4,929,800 | — | — |
| 2008-10-03 | $11.47 | $23.22 | 3,759,200 | — | — |
| 2008-10-02 | $12.55 | $25.42 | 4,371,600 | — | — |
| 2008-10-01 | $14.19 | $28.73 | 2,069,000 | — | — |
| 2008-09-30 | $14.46 | $29.28 | 2,588,800 | — | — |
| 2008-09-29 | $14.18 | $28.71 | 2,919,800 | — | — |
| 2008-09-26 | $15.97 | $32.33 | 2,251,800 | — | — |
| 2008-09-25 | $16.46 | $33.33 | 2,049,000 | — | — |
| 2008-09-24 | $15.45 | $31.28 | 2,448,400 | — | — |
| 2008-09-23 | $15.25 | $30.88 | 2,334,200 | — | — |
| 2008-09-22 | $15.58 | $31.55 | 3,732,800 | — | — |
| 2008-09-19 | $17.63 | $35.70 | 3,374,400 | — | — |
| 2008-09-18 | $16.29 | $32.98 | 5,016,600 | — | — |
| 2008-09-17 | $15.34 | $30.91 | 4,156,800 | — | — |
| 2008-09-16 | $15.07 | $30.36 | 5,271,000 | — | — |
| 2008-09-15 | $15.33 | $30.89 | 5,205,400 | — | — |
| 2008-09-12 | $16.99 | $34.24 | 5,473,400 | — | — |
| 2008-09-11 | $14.98 | $30.18 | 3,309,800 | — | — |
| 2008-09-10 | $13.86 | $27.92 | 2,459,000 | — | — |
| 2008-09-09 | $13.44 | $27.08 | 3,514,200 | — | — |
| 2008-09-08 | $14.51 | $29.23 | 2,965,600 | — | — |
| 2008-09-05 | $14.32 | $28.86 | 3,103,200 | — | — |
| 2008-09-04 | $14.12 | $28.44 | 4,478,200 | — | — |
| 2008-09-03 | $14.97 | $30.16 | 5,050,200 | — | — |
| 2008-09-02 | $14.35 | $28.91 | 3,794,600 | — | — |
| 2008-08-29 | $16.00 | $32.24 | 1,713,000 | — | — |
| 2008-08-28 | $15.46 | $31.16 | 1,753,200 | — | — |
| 2008-08-27 | $15.82 | $31.87 | 2,887,200 | — | — |
| 2008-08-26 | $14.86 | $29.94 | 1,087,800 | — | — |
| 2008-08-25 | $14.70 | $29.61 | 952,800 | — | — |
| 2008-08-22 | $14.84 | $29.90 | 970,800 | — | — |
| 2008-08-21 | $15.41 | $31.05 | 1,496,800 | — | — |
| 2008-08-20 | $15.59 | $31.41 | 2,855,800 | — | — |
| 2008-08-19 | $14.49 | $29.20 | 2,161,600 | — | — |
| 2008-08-18 | $14.56 | $29.33 | 1,797,600 | — | — |
| 2008-08-15 | $15.62 | $31.47 | 979,000 | — | — |
| 2008-08-14 | $15.54 | $31.31 | 1,696,400 | — | — |
| 2008-08-13 | $16.26 | $32.78 | 1,892,200 | — | — |
| 2008-08-12 | $15.01 | $30.25 | 1,597,400 | — | — |
| 2008-08-11 | $15.37 | $30.97 | 1,811,200 | — | — |
| 2008-08-08 | $15.47 | $31.17 | 1,831,200 | — | — |
| 2008-08-07 | $14.55 | $29.31 | 2,537,800 | — | — |
| 2008-08-06 | $15.71 | $31.65 | 4,887,600 | — | — |
| 2008-08-05 | $14.24 | $28.69 | 2,538,600 | — | — |
| 2008-08-04 | $13.75 | $27.71 | 1,943,000 | — | — |
| 2008-08-01 | $14.46 | $29.14 | 1,962,200 | — | — |
| 2008-07-31 | $14.29 | $28.80 | 2,237,600 | — | — |
| 2008-07-30 | $15.14 | $30.50 | 3,067,400 | — | — |
| 2008-07-29 | $14.00 | $28.21 | 2,586,800 | — | — |
| 2008-07-28 | $14.08 | $28.36 | 1,980,200 | — | — |
| 2008-07-25 | $14.14 | $28.49 | 1,406,200 | — | — |
| 2008-07-24 | $14.03 | $28.27 | 3,087,800 | — | — |
| 2008-07-23 | $14.45 | $29.12 | 2,351,800 | — | — |
| 2008-07-22 | $15.15 | $30.53 | 2,661,800 | — | — |
| 2008-07-21 | $15.10 | $30.42 | 1,748,800 | — | — |
| 2008-07-18 | $14.30 | $28.81 | 2,606,400 | — | — |
| 2008-07-17 | $15.09 | $30.41 | 4,917,200 | — | — |
| 2008-07-16 | $14.75 | $29.72 | 3,895,200 | — | — |
| 2008-07-15 | $13.95 | $28.10 | 3,644,400 | — | — |
| 2008-07-14 | $13.88 | $27.97 | 2,034,600 | — | — |
| 2008-07-11 | $14.25 | $28.71 | 2,474,800 | — | — |
| 2008-07-10 | $14.41 | $29.03 | 3,320,800 | — | — |
| 2008-07-09 | $15.04 | $30.31 | 3,269,000 | — | — |
| 2008-07-08 | $15.51 | $31.25 | 5,923,800 | — | — |
| 2008-07-07 | $16.50 | $33.26 | 2,910,200 | — | — |
| 2008-07-03 | $16.75 | $33.76 | 1,329,000 | — | — |
| 2008-07-02 | $17.33 | $34.91 | 2,087,200 | — | — |
| 2008-07-01 | $18.39 | $37.06 | 2,105,000 | — | — |
| 2008-06-30 | $18.46 | $37.20 | 2,496,600 | — | — |
| 2008-06-27 | $18.56 | $37.40 | 2,907,000 | — | — |
| 2008-06-26 | $18.92 | $38.13 | 2,179,600 | — | — |
| 2008-06-25 | $19.87 | $40.03 | 2,983,400 | — | — |
| 2008-06-24 | $19.59 | $39.48 | 2,340,600 | — | — |
| 2008-06-23 | $19.76 | $39.83 | 1,750,600 | — | — |
| 2008-06-20 | $19.87 | $40.03 | 3,511,400 | — | — |
| 2008-06-19 | $20.05 | $40.41 | 3,015,200 | — | — |
| 2008-06-18 | $19.89 | $40.08 | 1,785,400 | — | — |
| 2008-06-17 | $20.30 | $40.91 | 1,418,000 | — | — |
| 2008-06-16 | $19.92 | $40.15 | 2,061,800 | — | — |
| 2008-06-13 | $20.63 | $41.56 | 1,196,600 | — | — |
| 2008-06-12 | $20.22 | $40.60 | 1,321,200 | — | — |
| 2008-06-11 | $20.39 | $40.94 | 2,408,600 | — | — |
| 2008-06-10 | $20.46 | $41.08 | 2,883,600 | — | — |
| 2008-06-09 | $21.08 | $42.31 | 2,042,400 | — | — |
| 2008-06-06 | $21.86 | $43.89 | 2,103,000 | — | — |
| 2008-06-05 | $22.86 | $45.90 | 2,341,000 | — | — |
| 2008-06-04 | $22.23 | $44.63 | 2,611,200 | — | — |
| 2008-06-03 | $23.36 | $46.89 | 3,126,200 | — | — |
| 2008-06-02 | $23.70 | $47.58 | 4,955,000 | — | — |
| 2008-05-30 | $21.23 | $42.61 | 2,789,600 | — | — |
| 2008-05-29 | $21.17 | $42.51 | 3,134,600 | — | — |
| 2008-05-28 | $21.03 | $42.22 | 1,961,800 | — | — |
| 2008-05-27 | $20.40 | $40.96 | 1,401,800 | — | — |
| 2008-05-23 | $20.65 | $41.45 | 1,768,600 | — | — |
| 2008-05-22 | $21.12 | $42.40 | 2,776,000 | — | — |
| 2008-05-21 | $20.83 | $41.82 | 3,096,800 | — | — |
| 2008-05-20 | $21.50 | $43.16 | 2,445,400 | — | — |
| 2008-05-19 | $21.59 | $43.36 | 2,958,600 | — | — |
| 2008-05-16 | $20.68 | $41.53 | 1,777,400 | — | — |
| 2008-05-15 | $20.47 | $41.10 | 1,933,600 | — | — |
| 2008-05-14 | $20.84 | $41.84 | 2,743,200 | — | — |
| 2008-05-13 | $20.96 | $42.08 | 3,607,800 | — | — |
| 2008-05-12 | $22.09 | $44.36 | 6,047,600 | — | — |
| 2008-05-09 | $20.51 | $41.18 | 2,118,400 | — | — |
| 2008-05-08 | $20.45 | $41.06 | 2,110,400 | — | — |
| 2008-05-07 | $20.72 | $41.60 | 2,647,200 | — | — |
| 2008-05-06 | $20.03 | $40.22 | 3,999,200 | — | — |
| 2008-05-05 | $21.20 | $42.56 | 1,925,600 | — | — |
| 2008-05-02 | $21.08 | $42.31 | 2,653,600 | — | — |
| 2008-05-01 | $20.85 | $41.86 | 3,099,200 | — | — |
| 2008-04-30 | $20.74 | $41.64 | 1,667,800 | — | — |
| 2008-04-29 | $21.08 | $42.33 | 1,646,800 | — | — |
| 2008-04-28 | $21.57 | $43.31 | 1,354,200 | — | — |
| 2008-04-25 | $21.54 | $43.25 | 1,421,600 | — | — |
| 2008-04-24 | $21.40 | $42.97 | 2,279,400 | — | — |
| 2008-04-23 | $21.29 | $42.75 | 2,881,000 | — | — |
| 2008-04-22 | $21.83 | $43.83 | 1,824,800 | — | — |
| 2008-04-21 | $22.50 | $45.17 | 2,755,800 | — | — |
| 2008-04-18 | $23.07 | $46.31 | 1,816,600 | — | — |
| 2008-04-17 | $23.67 | $47.51 | 2,532,200 | — | — |
| 2008-04-16 | $23.58 | $47.34 | 2,696,000 | — | — |
| 2008-04-15 | $22.31 | $44.79 | 2,084,400 | — | — |
| 2008-04-14 | $22.49 | $45.15 | 1,438,600 | — | — |
| 2008-04-11 | $22.00 | $44.17 | 2,718,400 | — | — |
| 2008-04-10 | $23.28 | $46.73 | 1,716,200 | — | — |
| 2008-04-09 | $23.04 | $46.26 | 2,444,800 | — | — |
| 2008-04-08 | $23.59 | $47.37 | 2,696,800 | — | — |
| 2008-04-07 | $22.93 | $46.05 | 2,698,000 | — | — |
| 2008-04-04 | $23.85 | $47.88 | 2,591,400 | — | — |
| 2008-04-03 | $24.07 | $48.33 | 2,479,600 | — | — |
| 2008-04-02 | $24.24 | $48.66 | 4,273,000 | — | — |
| 2008-04-01 | $23.11 | $46.40 | 2,718,800 | — | — |
| 2008-03-31 | $21.71 | $43.58 | 2,273,800 | — | — |
| 2008-03-28 | $21.41 | $42.98 | 3,281,800 | — | — |
| 2008-03-27 | $20.18 | $40.52 | 2,056,000 | — | — |
| 2008-03-26 | $21.05 | $42.25 | 3,496,800 | — | — |
| 2008-03-25 | $20.82 | $41.80 | 3,363,000 | — | — |
| 2008-03-24 | $21.43 | $43.04 | 1,564,200 | — | — |
| 2008-03-20 | $21.21 | $42.58 | 2,321,000 | — | — |
| 2008-03-19 | $21.25 | $42.65 | 4,392,000 | — | — |
| 2008-03-18 | $20.74 | $41.64 | 3,978,200 | — | — |
| 2008-03-17 | $19.50 | $39.15 | 4,063,200 | — | — |
| 2008-03-14 | $22.06 | $44.14 | 2,518,800 | — | — |
| 2008-03-13 | $22.85 | $45.72 | 2,881,400 | — | — |
| 2008-03-12 | $22.61 | $45.23 | 2,459,200 | — | — |
| 2008-03-11 | $24.54 | $49.09 | 1,429,200 | — | — |
| 2008-03-10 | $23.72 | $47.45 | 2,254,200 | — | — |
| 2008-03-07 | $23.69 | $47.40 | 1,618,600 | — | — |
| 2008-03-06 | $23.74 | $47.49 | 3,333,600 | — | — |
| 2008-03-05 | $25.34 | $50.70 | 2,826,200 | — | — |
| 2008-03-04 | $26.20 | $52.42 | 1,869,800 | — | — |
| 2008-03-03 | $26.85 | $53.72 | 1,852,600 | — | — |
| 2008-02-29 | $26.70 | $53.41 | 1,807,800 | — | — |
| 2008-02-28 | $26.72 | $53.45 | 2,229,400 | — | — |
| 2008-02-27 | $27.47 | $54.97 | 2,435,400 | — | — |
| 2008-02-26 | $27.99 | $56.00 | 1,739,200 | — | — |
| 2008-02-25 | $27.39 | $54.80 | 1,712,800 | — | — |
| 2008-02-22 | $26.80 | $53.61 | 1,631,800 | — | — |
| 2008-02-21 | $26.49 | $53.00 | 2,103,600 | — | — |
| 2008-02-20 | $27.29 | $54.60 | 3,280,200 | — | — |
| 2008-02-19 | $26.66 | $53.33 | 5,483,800 | — | — |
| 2008-02-15 | $23.75 | $47.52 | 1,257,600 | — | — |
| 2008-02-14 | $23.88 | $47.77 | 1,657,800 | — | — |
| 2008-02-13 | $23.51 | $47.04 | 1,852,000 | — | — |
| 2008-02-12 | $23.30 | $46.62 | 1,482,800 | — | — |
| 2008-02-11 | $23.66 | $47.33 | 1,716,400 | — | — |
| 2008-02-08 | $24.13 | $48.27 | 1,472,800 | — | — |
| 2008-02-07 | $23.65 | $47.31 | 1,688,200 | — | — |
| 2008-02-06 | $23.39 | $46.79 | 2,164,800 | — | — |
| 2008-02-05 | $23.91 | $47.84 | 1,942,800 | — | — |
| 2008-02-04 | $24.92 | $49.87 | 1,943,800 | — | — |
| 2008-02-01 | $25.12 | $50.26 | 2,159,600 | — | — |
| 2008-01-31 | $24.21 | $48.44 | 1,962,000 | — | — |
| 2008-01-30 | $24.15 | $48.32 | 3,340,200 | — | — |
| 2008-01-29 | $24.85 | $49.72 | 4,228,200 | — | — |
| 2008-01-28 | $23.22 | $46.46 | 1,908,800 | — | — |
| 2008-01-25 | $23.30 | $46.62 | 2,624,000 | — | — |
| 2008-01-24 | $22.64 | $45.30 | 3,201,400 | — | — |
| 2008-01-23 | $20.91 | $41.83 | 4,833,800 | — | — |
| 2008-01-22 | $21.90 | $43.82 | 4,373,600 | — | — |
| 2008-01-18 | $22.81 | $45.63 | 3,120,800 | — | — |
| 2008-01-17 | $21.80 | $43.62 | 3,088,200 | — | — |
| 2008-01-16 | $21.88 | $43.77 | 2,864,600 | — | — |
| 2008-01-15 | $22.00 | $44.02 | 3,201,600 | — | — |
| 2008-01-14 | $22.56 | $45.14 | 2,608,400 | — | — |
| 2008-01-11 | $21.89 | $43.80 | 2,612,000 | — | — |
| 2008-01-10 | $22.41 | $44.84 | 3,004,600 | — | — |
| 2008-01-09 | $22.03 | $44.07 | 2,573,000 | — | — |
| 2008-01-08 | $22.38 | $44.77 | 2,541,800 | — | — |
| 2008-01-07 | $22.34 | $44.70 | 4,390,200 | — | — |
| 2008-01-04 | $23.49 | $46.99 | 3,237,000 | — | — |
| 2008-01-03 | $24.17 | $48.35 | 2,789,200 | — | — |
| 2008-01-02 | $25.36 | $50.73 | 1,684,400 | — | — |