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
- 1984-01-06 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 | $10.54 | $11.24 | 1,476,400 | — | — |
| 2008-12-30 | $9.86 | $10.51 | 3,991,900 | — | — |
| 2008-12-29 | $9.72 | $10.36 | 2,874,200 | — | — |
| 2008-12-26 | $10.13 | $10.80 | 669,600 | — | — |
| 2008-12-24 | $10.07 | $10.73 | 591,500 | — | — |
| 2008-12-23 | $10.00 | $10.66 | 1,522,800 | — | — |
| 2008-12-22 | $10.09 | $10.76 | 3,144,000 | — | — |
| 2008-12-19 | $11.18 | $11.92 | 7,283,000 | — | — |
| 2008-12-18 | $8.60 | $9.17 | 1,390,200 | — | — |
| 2008-12-17 | $8.76 | $9.34 | 1,849,500 | — | — |
| 2008-12-16 | $8.53 | $9.09 | 1,699,200 | — | — |
| 2008-12-15 | $7.74 | $8.25 | 1,700,300 | — | — |
| 2008-12-12 | $8.56 | $9.12 | 2,226,400 | — | — |
| 2008-12-11 | $7.78 | $8.29 | 1,796,500 | — | — |
| 2008-12-10 | $8.55 | $9.11 | 3,325,000 | — | — |
| 2008-12-09 | $7.57 | $8.07 | 2,297,700 | — | — |
| 2008-12-08 | $7.81 | $8.32 | 2,622,600 | — | — |
| 2008-12-05 | $7.43 | $7.92 | 2,540,300 | — | — |
| 2008-12-04 | $6.50 | $6.93 | 1,636,000 | — | — |
| 2008-12-03 | $6.54 | $6.97 | 1,717,200 | — | — |
| 2008-12-02 | $6.34 | $6.76 | 1,423,600 | — | — |
| 2008-12-01 | $5.89 | $6.16 | 1,498,700 | — | — |
| 2008-11-28 | $6.64 | $6.95 | 687,500 | — | — |
| 2008-11-26 | $6.56 | $6.86 | 2,193,100 | — | — |
| 2008-11-25 | $6.27 | $6.56 | 4,945,400 | — | — |
| 2008-11-24 | $4.95 | $5.18 | 5,459,200 | — | — |
| 2008-11-21 | $3.99 | $4.17 | 9,419,900 | — | — |
| 2008-11-20 | $4.75 | $4.97 | 4,012,500 | — | — |
| 2008-11-19 | $5.37 | $5.62 | 3,437,600 | — | — |
| 2008-11-18 | $6.70 | $7.01 | 1,056,800 | — | — |
| 2008-11-17 | $6.87 | $7.19 | 1,179,900 | — | — |
| 2008-11-14 | $7.20 | $7.53 | 1,466,700 | — | — |
| 2008-11-13 | $7.61 | $7.96 | 3,681,200 | — | — |
| 2008-11-12 | $7.18 | $7.51 | 9,451,100 | — | — |
| 2008-11-11 | $8.18 | $8.56 | 1,249,200 | — | — |
| 2008-11-10 | $8.86 | $9.27 | 1,373,400 | — | — |
| 2008-11-07 | $9.12 | $9.54 | 1,598,300 | — | — |
| 2008-11-06 | $9.10 | $9.52 | 1,249,700 | — | — |
| 2008-11-05 | $9.51 | $9.95 | 2,661,400 | — | — |
| 2008-11-04 | $9.67 | $10.12 | 1,357,600 | — | — |
| 2008-11-03 | $9.38 | $9.81 | 1,324,300 | — | — |
| 2008-10-31 | $9.30 | $9.73 | 1,872,300 | — | — |
| 2008-10-30 | $8.95 | $9.36 | 2,276,200 | — | — |
| 2008-10-29 | $9.10 | $9.52 | 2,339,300 | — | — |
| 2008-10-28 | $8.64 | $9.04 | 1,678,500 | — | — |
| 2008-10-27 | $8.01 | $8.38 | 1,004,100 | — | — |
| 2008-10-24 | $8.05 | $8.42 | 1,181,500 | — | — |
| 2008-10-23 | $8.68 | $9.08 | 2,111,600 | — | — |
| 2008-10-22 | $9.03 | $9.45 | 1,681,300 | — | — |
| 2008-10-21 | $9.39 | $9.82 | 1,747,500 | — | — |
| 2008-10-20 | $10.22 | $10.69 | 2,035,900 | — | — |
| 2008-10-17 | $10.34 | $10.82 | 2,359,900 | — | — |
| 2008-10-16 | $10.83 | $11.33 | 2,191,900 | — | — |
| 2008-10-15 | $10.54 | $11.03 | 1,856,100 | — | — |
| 2008-10-14 | $11.67 | $12.21 | 1,674,400 | — | — |
| 2008-10-13 | $12.47 | $13.04 | 1,825,900 | — | — |
| 2008-10-10 | $11.90 | $12.45 | 4,293,400 | — | — |
| 2008-10-09 | $13.15 | $13.76 | 1,369,500 | — | — |
| 2008-10-08 | $14.31 | $14.97 | 1,882,900 | — | — |
| 2008-10-07 | $14.77 | $15.45 | 1,556,500 | — | — |
| 2008-10-06 | $15.18 | $15.88 | 2,293,700 | — | — |
| 2008-10-03 | $16.16 | $16.90 | 1,130,000 | — | — |
| 2008-10-02 | $17.06 | $17.85 | 1,010,000 | — | — |
| 2008-10-01 | $17.77 | $18.59 | 652,000 | — | — |
| 2008-09-30 | $17.89 | $18.71 | 1,195,400 | — | — |
| 2008-09-29 | $17.30 | $18.10 | 1,598,700 | — | — |
| 2008-09-26 | $18.01 | $18.84 | 1,008,900 | — | — |
| 2008-09-25 | $17.86 | $18.68 | 1,169,900 | — | — |
| 2008-09-24 | $17.72 | $18.54 | 1,490,700 | — | — |
| 2008-09-23 | $18.28 | $19.12 | 1,592,500 | — | — |
| 2008-09-22 | $18.86 | $19.73 | 2,106,600 | — | — |
| 2008-09-19 | $20.84 | $21.80 | 3,265,400 | — | — |
| 2008-09-18 | $20.03 | $20.95 | 2,404,400 | — | — |
| 2008-09-17 | $18.33 | $19.17 | 2,398,600 | — | — |
| 2008-09-16 | $18.20 | $19.04 | 1,464,500 | — | — |
| 2008-09-15 | $17.90 | $18.72 | 1,417,700 | — | — |
| 2008-09-12 | $18.04 | $18.87 | 2,164,300 | — | — |
| 2008-09-11 | $18.89 | $19.76 | 1,720,200 | — | — |
| 2008-09-10 | $19.05 | $19.93 | 1,391,600 | — | — |
| 2008-09-09 | $18.73 | $19.48 | 2,722,600 | — | — |
| 2008-09-08 | $19.38 | $20.15 | 2,190,300 | — | — |
| 2008-09-05 | $18.85 | $19.60 | 2,192,500 | — | — |
| 2008-09-04 | $19.04 | $19.80 | 1,913,700 | — | — |
| 2008-09-03 | $19.57 | $20.35 | 1,960,100 | — | — |
| 2008-09-02 | $19.66 | $20.44 | 2,627,100 | — | — |
| 2008-08-29 | $18.92 | $19.67 | 1,137,900 | — | — |
| 2008-08-28 | $19.12 | $19.88 | 1,201,500 | — | — |
| 2008-08-27 | $18.27 | $19.00 | 1,021,700 | — | — |
| 2008-08-26 | $18.38 | $19.11 | 3,023,700 | — | — |
| 2008-08-25 | $18.83 | $19.58 | 727,700 | — | — |
| 2008-08-22 | $19.57 | $20.35 | 1,090,800 | — | — |
| 2008-08-21 | $18.59 | $19.33 | 1,401,600 | — | — |
| 2008-08-20 | $19.28 | $20.05 | 1,020,200 | — | — |
| 2008-08-19 | $19.62 | $20.40 | 1,523,900 | — | — |
| 2008-08-18 | $20.19 | $21.00 | 1,135,800 | — | — |
| 2008-08-15 | $20.79 | $21.62 | 1,069,400 | — | — |
| 2008-08-14 | $20.48 | $21.30 | 1,666,600 | — | — |
| 2008-08-13 | $19.96 | $20.76 | 1,307,300 | — | — |
| 2008-08-12 | $20.54 | $21.36 | 1,987,100 | — | — |
| 2008-08-11 | $20.58 | $21.40 | 2,984,500 | — | — |
| 2008-08-08 | $20.11 | $20.91 | 1,973,400 | — | — |
| 2008-08-07 | $18.53 | $19.27 | 1,272,700 | — | — |
| 2008-08-06 | $19.35 | $20.12 | 2,427,400 | — | — |
| 2008-08-05 | $19.57 | $20.35 | 3,553,400 | — | — |
| 2008-08-04 | $18.13 | $18.85 | 2,794,700 | — | — |
| 2008-08-01 | $17.88 | $18.59 | 1,624,000 | — | — |
| 2008-07-31 | $18.39 | $19.12 | 859,300 | — | — |
| 2008-07-30 | $18.49 | $19.23 | 1,465,100 | — | — |
| 2008-07-29 | $18.49 | $19.23 | 1,285,000 | — | — |
| 2008-07-28 | $17.93 | $18.65 | 1,028,100 | — | — |
| 2008-07-25 | $18.11 | $18.83 | 1,376,200 | — | — |
| 2008-07-24 | $18.43 | $19.17 | 1,742,700 | — | — |
| 2008-07-23 | $19.89 | $20.68 | 2,782,400 | — | — |
| 2008-07-22 | $19.10 | $19.86 | 1,535,400 | — | — |
| 2008-07-21 | $18.59 | $19.33 | 1,902,900 | — | — |
| 2008-07-18 | $18.63 | $19.37 | 1,854,600 | — | — |
| 2008-07-17 | $18.70 | $19.45 | 2,448,300 | — | — |
| 2008-07-16 | $18.09 | $18.81 | 3,055,100 | — | — |
| 2008-07-15 | $16.75 | $17.42 | 2,077,100 | — | — |
| 2008-07-14 | $17.11 | $17.79 | 1,992,700 | — | — |
| 2008-07-11 | $17.06 | $17.74 | 2,176,000 | — | — |
| 2008-07-10 | $16.79 | $17.46 | 1,699,600 | — | — |
| 2008-07-09 | $17.31 | $18.00 | 1,603,300 | — | — |
| 2008-07-08 | $17.90 | $18.61 | 2,664,300 | — | — |
| 2008-07-07 | $17.50 | $18.20 | 2,260,800 | — | — |
| 2008-07-03 | $17.41 | $18.10 | 1,252,200 | — | — |
| 2008-07-02 | $17.55 | $18.25 | 2,422,800 | — | — |
| 2008-07-01 | $18.27 | $19.00 | 2,056,700 | — | — |
| 2008-06-30 | $18.90 | $19.65 | 1,839,600 | — | — |
| 2008-06-27 | $18.97 | $19.73 | 3,158,500 | — | — |
| 2008-06-26 | $18.50 | $19.24 | 1,097,000 | — | — |
| 2008-06-25 | $19.62 | $20.40 | 1,648,700 | — | — |
| 2008-06-24 | $18.86 | $19.61 | 1,844,700 | — | — |
| 2008-06-23 | $18.22 | $18.95 | 1,495,000 | — | — |
| 2008-06-20 | $18.75 | $19.50 | 1,264,100 | — | — |
| 2008-06-19 | $19.07 | $19.83 | 1,749,200 | — | — |
| 2008-06-18 | $19.13 | $19.89 | 1,333,400 | — | — |
| 2008-06-17 | $19.72 | $20.51 | 916,800 | — | — |
| 2008-06-16 | $20.11 | $20.91 | 726,700 | — | — |
| 2008-06-13 | $20.07 | $20.87 | 787,600 | — | — |
| 2008-06-12 | $19.73 | $20.52 | 1,260,500 | — | — |
| 2008-06-11 | $19.51 | $20.17 | 1,519,200 | — | — |
| 2008-06-10 | $20.07 | $20.75 | 1,505,800 | — | — |
| 2008-06-09 | $19.69 | $20.36 | 2,278,100 | — | — |
| 2008-06-06 | $20.09 | $20.77 | 2,389,100 | — | — |
| 2008-06-05 | $21.49 | $22.22 | 1,450,200 | — | — |
| 2008-06-04 | $21.66 | $22.40 | 1,034,100 | — | — |
| 2008-06-03 | $21.11 | $21.83 | 1,120,100 | — | — |
| 2008-06-02 | $21.18 | $21.90 | 1,231,600 | — | — |
| 2008-05-30 | $21.93 | $22.68 | 1,549,700 | — | — |
| 2008-05-29 | $21.63 | $22.37 | 1,609,300 | — | — |
| 2008-05-28 | $21.41 | $22.14 | 2,128,900 | — | — |
| 2008-05-27 | $20.13 | $20.81 | 1,616,400 | — | — |
| 2008-05-23 | $19.75 | $20.42 | 3,047,300 | — | — |
| 2008-05-22 | $21.06 | $21.78 | 1,027,200 | — | — |
| 2008-05-21 | $20.51 | $21.21 | 2,138,000 | — | — |
| 2008-05-20 | $21.60 | $22.33 | 1,446,900 | — | — |
| 2008-05-19 | $22.40 | $23.16 | 1,219,200 | — | — |
| 2008-05-16 | $22.77 | $23.54 | 1,546,200 | — | — |
| 2008-05-15 | $23.86 | $24.67 | 643,700 | — | — |
| 2008-05-14 | $23.64 | $24.44 | 1,609,900 | — | — |
| 2008-05-13 | $23.17 | $23.96 | 1,546,800 | — | — |
| 2008-05-12 | $23.11 | $23.90 | 1,141,800 | — | — |
| 2008-05-09 | $21.95 | $22.70 | 1,506,500 | — | — |
| 2008-05-08 | $22.74 | $23.51 | 909,800 | — | — |
| 2008-05-07 | $22.88 | $23.66 | 1,215,200 | — | — |
| 2008-05-06 | $23.34 | $24.13 | 1,085,700 | — | — |
| 2008-05-05 | $23.07 | $23.85 | 800,700 | — | — |
| 2008-05-02 | $23.19 | $23.98 | 1,051,600 | — | — |
| 2008-05-01 | $23.33 | $24.12 | 1,771,300 | — | — |
| 2008-04-30 | $22.69 | $23.46 | 3,046,300 | — | — |
| 2008-04-29 | $22.32 | $23.08 | 1,402,900 | — | — |
| 2008-04-28 | $21.56 | $22.29 | 880,900 | — | — |
| 2008-04-25 | $21.80 | $22.54 | 1,426,300 | — | — |
| 2008-04-24 | $21.47 | $22.20 | 1,980,300 | — | — |
| 2008-04-23 | $21.89 | $22.63 | 2,803,300 | — | — |
| 2008-04-22 | $20.90 | $21.61 | 2,967,400 | — | — |
| 2008-04-21 | $19.60 | $20.27 | 1,638,700 | — | — |
| 2008-04-18 | $19.09 | $19.74 | 963,400 | — | — |
| 2008-04-17 | $18.41 | $19.04 | 1,531,000 | — | — |
| 2008-04-16 | $18.44 | $19.07 | 1,264,200 | — | — |
| 2008-04-15 | $17.91 | $18.52 | 1,336,200 | — | — |
| 2008-04-14 | $17.67 | $18.27 | 1,148,000 | — | — |
| 2008-04-11 | $17.86 | $18.47 | 1,091,300 | — | — |
| 2008-04-10 | $17.93 | $18.54 | 2,169,200 | — | — |
| 2008-04-09 | $17.73 | $18.33 | 1,118,300 | — | — |
| 2008-04-08 | $18.37 | $19.00 | 1,004,800 | — | — |
| 2008-04-07 | $19.03 | $19.68 | 644,600 | — | — |
| 2008-04-04 | $19.01 | $19.66 | 626,700 | — | — |
| 2008-04-03 | $19.10 | $19.75 | 857,700 | — | — |
| 2008-04-02 | $19.28 | $19.94 | 1,334,800 | — | — |
| 2008-04-01 | $19.58 | $20.25 | 941,300 | — | — |
| 2008-03-31 | $18.55 | $19.18 | 998,000 | — | — |
| 2008-03-28 | $17.96 | $18.57 | 1,177,600 | — | — |
| 2008-03-27 | $18.67 | $19.31 | 827,300 | — | — |
| 2008-03-26 | $19.04 | $19.69 | 742,900 | — | — |
| 2008-03-25 | $19.72 | $20.39 | 969,100 | — | — |
| 2008-03-24 | $19.79 | $20.46 | 1,353,500 | — | — |
| 2008-03-20 | $19.66 | $20.33 | 3,092,600 | — | — |
| 2008-03-19 | $17.75 | $18.35 | 1,740,600 | — | — |
| 2008-03-18 | $17.14 | $17.72 | 875,000 | — | — |
| 2008-03-17 | $16.55 | $17.11 | 1,088,300 | — | — |
| 2008-03-14 | $16.81 | $17.38 | 698,100 | — | — |
| 2008-03-13 | $17.18 | $17.76 | 1,428,000 | — | — |
| 2008-03-12 | $17.11 | $17.69 | 1,552,900 | — | — |
| 2008-03-11 | $16.70 | $17.27 | 1,412,700 | — | — |
| 2008-03-10 | $16.59 | $17.04 | 1,247,800 | — | — |
| 2008-03-07 | $16.55 | $17.00 | 929,500 | — | — |
| 2008-03-06 | $16.70 | $17.15 | 1,853,900 | — | — |
| 2008-03-05 | $17.84 | $18.32 | 1,875,500 | — | — |
| 2008-03-04 | $18.05 | $18.54 | 2,051,700 | — | — |
| 2008-03-03 | $17.89 | $18.38 | 1,836,300 | — | — |
| 2008-02-29 | $18.44 | $18.94 | 1,295,800 | — | — |
| 2008-02-28 | $19.06 | $19.58 | 1,957,100 | — | — |
| 2008-02-27 | $19.55 | $20.08 | 2,308,300 | — | — |
| 2008-02-26 | $19.94 | $20.48 | 1,362,500 | — | — |
| 2008-02-25 | $19.35 | $19.88 | 1,349,200 | — | — |
| 2008-02-22 | $18.99 | $19.51 | 981,500 | — | — |
| 2008-02-21 | $18.54 | $19.04 | 1,098,500 | — | — |
| 2008-02-20 | $18.75 | $19.26 | 1,122,700 | — | — |
| 2008-02-19 | $18.44 | $18.94 | 931,100 | — | — |
| 2008-02-15 | $18.75 | $19.26 | 889,200 | — | — |
| 2008-02-14 | $18.98 | $19.50 | 1,584,000 | — | — |
| 2008-02-13 | $19.28 | $19.80 | 1,676,700 | — | — |
| 2008-02-12 | $18.41 | $18.91 | 958,200 | — | — |
| 2008-02-11 | $17.97 | $18.46 | 1,384,800 | — | — |
| 2008-02-08 | $18.07 | $18.56 | 1,081,200 | — | — |
| 2008-02-07 | $18.11 | $18.60 | 1,409,400 | — | — |
| 2008-02-06 | $17.57 | $18.05 | 967,400 | — | — |
| 2008-02-05 | $18.14 | $18.63 | 1,269,600 | — | — |
| 2008-02-04 | $18.38 | $18.88 | 759,500 | — | — |
| 2008-02-01 | $19.34 | $19.87 | 1,112,000 | — | — |
| 2008-01-31 | $18.58 | $19.08 | 1,682,900 | — | — |
| 2008-01-30 | $17.86 | $18.35 | 1,296,600 | — | — |
| 2008-01-29 | $18.06 | $18.55 | 1,255,800 | — | — |
| 2008-01-28 | $18.13 | $18.62 | 2,250,300 | — | — |
| 2008-01-25 | $18.55 | $19.05 | 3,859,100 | — | — |
| 2008-01-24 | $19.00 | $19.52 | 3,185,300 | — | — |
| 2008-01-23 | $18.63 | $19.14 | 4,154,000 | — | — |
| 2008-01-22 | $15.32 | $15.74 | 2,550,800 | — | — |
| 2008-01-18 | $15.49 | $15.91 | 2,039,100 | — | — |
| 2008-01-17 | $15.60 | $16.02 | 2,314,500 | — | — |
| 2008-01-16 | $15.65 | $16.08 | 1,970,500 | — | — |
| 2008-01-15 | $15.63 | $16.05 | 1,869,900 | — | — |
| 2008-01-14 | $16.59 | $17.04 | 1,022,400 | — | — |
| 2008-01-11 | $16.25 | $16.69 | 1,053,000 | — | — |
| 2008-01-10 | $16.81 | $17.27 | 2,002,000 | — | — |
| 2008-01-09 | $16.37 | $16.81 | 2,040,600 | — | — |
| 2008-01-08 | $16.15 | $16.59 | 3,840,300 | — | — |
| 2008-01-07 | $18.33 | $18.83 | 1,197,100 | — | — |
| 2008-01-04 | $18.35 | $18.85 | 1,683,500 | — | — |
| 2008-01-03 | $18.52 | $19.02 | 1,534,800 | — | — |
| 2008-01-02 | $18.90 | $19.41 | 1,578,600 | — | — |