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
- 1998-07-28 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 | $10.37 | $21.79 | 2,632,200 | — | — |
| 2008-12-30 | $10.00 | $21.02 | 2,601,400 | — | — |
| 2008-12-29 | $10.00 | $21.01 | 2,205,200 | — | — |
| 2008-12-26 | $10.07 | $21.17 | 1,969,200 | — | — |
| 2008-12-24 | $9.98 | $20.97 | 1,384,600 | — | — |
| 2008-12-23 | $10.13 | $21.29 | 2,472,200 | — | — |
| 2008-12-22 | $10.40 | $21.85 | 1,719,000 | — | — |
| 2008-12-19 | $10.71 | $22.50 | 2,288,600 | — | — |
| 2008-12-18 | $10.68 | $22.44 | 2,578,800 | — | — |
| 2008-12-17 | $10.82 | $22.74 | 2,655,000 | — | — |
| 2008-12-16 | $10.72 | $22.53 | 2,332,800 | — | — |
| 2008-12-15 | $10.38 | $21.82 | 3,346,400 | — | — |
| 2008-12-12 | $10.36 | $21.77 | 2,082,200 | — | — |
| 2008-12-11 | $10.56 | $22.19 | 2,354,400 | — | — |
| 2008-12-10 | $10.78 | $22.65 | 2,315,800 | — | — |
| 2008-12-09 | $10.39 | $21.84 | 2,558,600 | — | — |
| 2008-12-08 | $10.54 | $22.15 | 2,665,800 | — | — |
| 2008-12-05 | $9.91 | $20.83 | 3,274,000 | — | — |
| 2008-12-04 | $9.75 | $20.49 | 2,079,400 | — | — |
| 2008-12-03 | $10.14 | $21.32 | 2,464,000 | — | — |
| 2008-12-02 | $10.08 | $21.19 | 1,853,800 | — | — |
| 2008-12-01 | $10.27 | $21.58 | 1,932,000 | — | — |
| 2008-11-28 | $10.69 | $22.46 | 1,415,800 | — | — |
| 2008-11-26 | $10.31 | $21.66 | 2,655,200 | — | — |
| 2008-11-25 | $9.75 | $20.49 | 3,389,600 | — | — |
| 2008-11-24 | $9.62 | $20.21 | 4,239,600 | — | — |
| 2008-11-21 | $8.63 | $18.14 | 6,656,200 | — | — |
| 2008-11-20 | $9.00 | $18.92 | 4,290,200 | — | — |
| 2008-11-19 | $10.18 | $21.39 | 2,701,800 | — | — |
| 2008-11-18 | $10.85 | $22.81 | 3,007,200 | — | — |
| 2008-11-17 | $10.90 | $22.90 | 1,868,800 | — | — |
| 2008-11-14 | $11.44 | $24.04 | 1,419,000 | — | — |
| 2008-11-13 | $11.63 | $24.44 | 3,622,800 | — | — |
| 2008-11-12 | $10.91 | $22.94 | 3,146,600 | — | — |
| 2008-11-11 | $11.33 | $23.82 | 2,733,800 | — | — |
| 2008-11-10 | $12.16 | $25.55 | 1,839,400 | — | — |
| 2008-11-07 | $12.25 | $25.75 | 1,580,400 | — | — |
| 2008-11-06 | $11.81 | $24.83 | 1,872,400 | — | — |
| 2008-11-05 | $12.28 | $25.82 | 2,005,600 | — | — |
| 2008-11-04 | $12.50 | $26.28 | 1,962,200 | — | — |
| 2008-11-03 | $12.17 | $25.57 | 1,939,000 | — | — |
| 2008-10-31 | $12.20 | $25.65 | 2,178,600 | — | — |
| 2008-10-30 | $12.22 | $25.69 | 2,575,600 | — | — |
| 2008-10-29 | $11.95 | $25.12 | 2,918,000 | — | — |
| 2008-10-28 | $12.13 | $24.95 | 2,201,800 | — | — |
| 2008-10-27 | $11.50 | $23.65 | 2,156,400 | — | — |
| 2008-10-24 | $11.95 | $24.58 | 2,724,800 | — | — |
| 2008-10-23 | $11.80 | $24.26 | 2,146,400 | — | — |
| 2008-10-22 | $11.99 | $24.65 | 3,007,600 | — | — |
| 2008-10-21 | $12.20 | $25.09 | 3,322,400 | — | — |
| 2008-10-20 | $12.58 | $25.87 | 3,549,600 | — | — |
| 2008-10-17 | $11.83 | $24.33 | 3,513,000 | — | — |
| 2008-10-16 | $11.31 | $23.25 | 4,058,800 | — | — |
| 2008-10-15 | $11.01 | $22.64 | 3,161,600 | — | — |
| 2008-10-14 | $12.00 | $24.67 | 5,800,400 | — | — |
| 2008-10-13 | $11.45 | $23.54 | 5,709,000 | — | — |
| 2008-10-10 | $9.20 | $18.91 | 7,871,000 | — | — |
| 2008-10-09 | $9.55 | $19.63 | 6,198,400 | — | — |
| 2008-10-08 | $9.94 | $20.45 | 12,182,400 | — | — |
| 2008-10-07 | $9.74 | $20.02 | 4,999,000 | — | — |
| 2008-10-06 | $10.70 | $22.01 | 6,606,000 | — | — |
| 2008-10-03 | $12.08 | $24.85 | 2,045,200 | — | — |
| 2008-10-02 | $12.16 | $25.00 | 1,437,200 | — | — |
| 2008-10-01 | $13.06 | $26.86 | 1,068,800 | — | — |
| 2008-09-30 | $12.89 | $26.50 | 2,412,400 | — | — |
| 2008-09-29 | $12.70 | $26.12 | 3,397,600 | — | — |
| 2008-09-26 | $13.00 | $26.74 | 1,206,800 | — | — |
| 2008-09-25 | $13.28 | $27.31 | 1,422,800 | — | — |
| 2008-09-24 | $12.86 | $26.45 | 1,886,000 | — | — |
| 2008-09-23 | $12.50 | $25.71 | 1,739,600 | — | — |
| 2008-09-22 | $12.50 | $25.71 | 1,583,600 | — | — |
| 2008-09-19 | $12.96 | $26.65 | 2,255,800 | — | — |
| 2008-09-18 | $11.81 | $24.28 | 4,278,600 | — | — |
| 2008-09-17 | $12.17 | $25.02 | 3,099,200 | — | — |
| 2008-09-16 | $12.53 | $25.76 | 4,199,000 | — | — |
| 2008-09-15 | $12.52 | $25.74 | 2,681,800 | — | — |
| 2008-09-12 | $13.40 | $27.56 | 1,217,200 | — | — |
| 2008-09-11 | $13.05 | $26.84 | 2,253,600 | — | — |
| 2008-09-10 | $13.33 | $27.42 | 1,741,200 | — | — |
| 2008-09-09 | $13.33 | $27.42 | 1,898,200 | — | — |
| 2008-09-08 | $13.84 | $28.47 | 1,247,800 | — | — |
| 2008-09-05 | $13.91 | $28.60 | 1,066,200 | — | — |
| 2008-09-04 | $14.13 | $29.05 | 953,800 | — | — |
| 2008-09-03 | $14.26 | $29.33 | 624,800 | — | — |
| 2008-09-02 | $14.51 | $29.85 | 1,257,400 | — | — |
| 2008-08-29 | $14.73 | $30.29 | 878,400 | — | — |
| 2008-08-28 | $14.72 | $30.27 | 860,400 | — | — |
| 2008-08-27 | $14.67 | $30.17 | 829,200 | — | — |
| 2008-08-26 | $14.47 | $29.75 | 1,006,000 | — | — |
| 2008-08-25 | $14.55 | $29.93 | 977,000 | — | — |
| 2008-08-22 | $14.43 | $29.68 | 634,600 | — | — |
| 2008-08-21 | $14.54 | $29.90 | 851,200 | — | — |
| 2008-08-20 | $14.56 | $29.94 | 717,200 | — | — |
| 2008-08-19 | $14.34 | $29.50 | 583,400 | — | — |
| 2008-08-18 | $14.31 | $29.43 | 648,400 | — | — |
| 2008-08-15 | $14.13 | $29.06 | 577,800 | — | — |
| 2008-08-14 | $14.31 | $29.42 | 914,800 | — | — |
| 2008-08-13 | $14.39 | $29.59 | 781,200 | — | — |
| 2008-08-12 | $14.33 | $29.47 | 760,600 | — | — |
| 2008-08-11 | $14.28 | $29.37 | 1,181,400 | — | — |
| 2008-08-08 | $14.17 | $29.15 | 947,600 | — | — |
| 2008-08-07 | $14.08 | $28.95 | 821,200 | — | — |
| 2008-08-06 | $14.22 | $29.25 | 826,200 | — | — |
| 2008-08-05 | $14.11 | $29.01 | 1,075,000 | — | — |
| 2008-08-04 | $14.32 | $29.45 | 1,012,600 | — | — |
| 2008-08-01 | $14.68 | $30.19 | 966,200 | — | — |
| 2008-07-31 | $14.88 | $30.60 | 1,043,600 | — | — |
| 2008-07-30 | $14.84 | $30.51 | 1,193,800 | — | — |
| 2008-07-29 | $14.40 | $29.61 | 911,800 | — | — |
| 2008-07-28 | $14.82 | $29.94 | 1,203,200 | — | — |
| 2008-07-25 | $14.48 | $29.26 | 1,143,400 | — | — |
| 2008-07-24 | $14.50 | $29.31 | 996,000 | — | — |
| 2008-07-23 | $14.63 | $29.56 | 971,400 | — | — |
| 2008-07-22 | $14.68 | $29.67 | 1,187,400 | — | — |
| 2008-07-21 | $14.62 | $29.55 | 953,000 | — | — |
| 2008-07-18 | $14.03 | $28.36 | 1,379,200 | — | — |
| 2008-07-17 | $13.97 | $28.24 | 1,357,600 | — | — |
| 2008-07-16 | $13.68 | $27.65 | 1,271,800 | — | — |
| 2008-07-15 | $13.90 | $28.09 | 1,330,800 | — | — |
| 2008-07-14 | $14.23 | $28.75 | 758,000 | — | — |
| 2008-07-11 | $14.22 | $28.73 | 1,185,200 | — | — |
| 2008-07-10 | $14.40 | $29.10 | 980,000 | — | — |
| 2008-07-09 | $14.21 | $28.71 | 1,165,000 | — | — |
| 2008-07-08 | $14.02 | $28.33 | 1,974,400 | — | — |
| 2008-07-07 | $14.35 | $28.99 | 1,317,200 | — | — |
| 2008-07-03 | $14.39 | $29.08 | 906,600 | — | — |
| 2008-07-02 | $14.75 | $29.81 | 1,142,000 | — | — |
| 2008-07-01 | $14.74 | $29.79 | 1,058,800 | — | — |
| 2008-06-30 | $14.77 | $29.85 | 1,067,800 | — | — |
| 2008-06-27 | $14.55 | $29.41 | 1,540,400 | — | — |
| 2008-06-26 | $14.65 | $29.61 | 1,409,400 | — | — |
| 2008-06-25 | $15.00 | $30.32 | 863,400 | — | — |
| 2008-06-24 | $15.08 | $30.48 | 1,133,800 | — | — |
| 2008-06-23 | $15.13 | $30.57 | 902,800 | — | — |
| 2008-06-20 | $15.01 | $30.34 | 922,400 | — | — |
| 2008-06-19 | $15.04 | $30.39 | 718,400 | — | — |
| 2008-06-18 | $15.16 | $30.64 | 740,800 | — | — |
| 2008-06-17 | $15.33 | $30.98 | 699,400 | — | — |
| 2008-06-16 | $15.19 | $30.69 | 763,600 | — | — |
| 2008-06-13 | $14.97 | $30.26 | 562,000 | — | — |
| 2008-06-12 | $14.92 | $30.15 | 768,800 | — | — |
| 2008-06-11 | $15.06 | $30.44 | 876,400 | — | — |
| 2008-06-10 | $15.02 | $30.36 | 876,800 | — | — |
| 2008-06-09 | $15.23 | $30.78 | 675,800 | — | — |
| 2008-06-06 | $15.23 | $30.78 | 854,400 | — | — |
| 2008-06-05 | $15.30 | $30.92 | 830,800 | — | — |
| 2008-06-04 | $15.10 | $30.51 | 889,200 | — | — |
| 2008-06-03 | $15.26 | $30.83 | 1,014,200 | — | — |
| 2008-06-02 | $15.35 | $31.01 | 1,241,000 | — | — |
| 2008-05-30 | $15.14 | $30.59 | 1,199,200 | — | — |
| 2008-05-29 | $15.19 | $30.70 | 1,031,800 | — | — |
| 2008-05-28 | $15.19 | $30.69 | 730,800 | — | — |
| 2008-05-27 | $15.25 | $30.81 | 948,600 | — | — |
| 2008-05-23 | $15.32 | $30.96 | 903,600 | — | — |
| 2008-05-22 | $15.47 | $31.26 | 884,200 | — | — |
| 2008-05-21 | $15.68 | $31.69 | 1,003,200 | — | — |
| 2008-05-20 | $15.69 | $31.71 | 1,120,200 | — | — |
| 2008-05-19 | $15.44 | $31.21 | 3,432,000 | — | — |
| 2008-05-16 | $15.40 | $31.13 | 1,923,400 | — | — |
| 2008-05-15 | $15.50 | $31.33 | 1,091,800 | — | — |
| 2008-05-14 | $15.55 | $31.42 | 1,157,600 | — | — |
| 2008-05-13 | $15.81 | $31.94 | 689,200 | — | — |
| 2008-05-12 | $15.82 | $31.96 | 739,200 | — | — |
| 2008-05-09 | $15.79 | $31.91 | 1,148,200 | — | — |
| 2008-05-08 | $16.05 | $32.44 | 1,105,200 | — | — |
| 2008-05-07 | $16.16 | $32.65 | 1,404,600 | — | — |
| 2008-05-06 | $16.15 | $32.63 | 916,000 | — | — |
| 2008-05-05 | $16.00 | $32.35 | 1,269,200 | — | — |
| 2008-05-02 | $15.84 | $32.02 | 1,438,600 | — | — |
| 2008-05-01 | $15.52 | $31.37 | 1,772,400 | — | — |
| 2008-04-30 | $15.62 | $31.56 | 4,785,600 | — | — |
| 2008-04-29 | $15.27 | $30.86 | 1,062,600 | — | — |
| 2008-04-28 | $15.15 | $30.61 | 1,325,400 | — | — |
| 2008-04-25 | $15.28 | $30.37 | 822,400 | — | — |
| 2008-04-24 | $15.29 | $30.39 | 959,800 | — | — |
| 2008-04-23 | $15.40 | $30.61 | 1,356,800 | — | — |
| 2008-04-22 | $15.22 | $30.25 | 820,800 | — | — |
| 2008-04-21 | $15.18 | $30.17 | 667,800 | — | — |
| 2008-04-18 | $15.01 | $29.83 | 1,051,400 | — | — |
| 2008-04-17 | $14.87 | $29.55 | 960,000 | — | — |
| 2008-04-16 | $14.85 | $29.52 | 1,449,200 | — | — |
| 2008-04-15 | $14.75 | $29.31 | 1,495,800 | — | — |
| 2008-04-14 | $14.78 | $29.37 | 1,227,400 | — | — |
| 2008-04-11 | $14.75 | $29.32 | 992,200 | — | — |
| 2008-04-10 | $15.11 | $30.03 | 856,600 | — | — |
| 2008-04-09 | $15.20 | $30.20 | 1,209,800 | — | — |
| 2008-04-08 | $15.50 | $30.80 | 819,600 | — | — |
| 2008-04-07 | $15.41 | $30.62 | 829,600 | — | — |
| 2008-04-04 | $15.35 | $30.51 | 857,800 | — | — |
| 2008-04-03 | $15.15 | $30.11 | 957,800 | — | — |
| 2008-04-02 | $15.09 | $29.99 | 1,140,400 | — | — |
| 2008-04-01 | $15.04 | $29.88 | 1,503,200 | — | — |
| 2008-03-31 | $14.85 | $29.52 | 1,660,200 | — | — |
| 2008-03-28 | $14.55 | $28.91 | 1,249,400 | — | — |
| 2008-03-27 | $14.38 | $28.57 | 980,600 | — | — |
| 2008-03-26 | $14.50 | $28.82 | 941,800 | — | — |
| 2008-03-25 | $14.34 | $28.49 | 1,337,800 | — | — |
| 2008-03-24 | $14.34 | $28.49 | 1,502,600 | — | — |
| 2008-03-20 | $14.11 | $28.03 | 2,579,800 | — | — |
| 2008-03-19 | $14.12 | $28.06 | 1,826,800 | — | — |
| 2008-03-18 | $14.74 | $29.30 | 1,324,200 | — | — |
| 2008-03-17 | $14.62 | $29.06 | 1,583,400 | — | — |
| 2008-03-14 | $15.00 | $29.81 | 952,400 | — | — |
| 2008-03-13 | $15.20 | $30.20 | 1,283,400 | — | — |
| 2008-03-12 | $15.18 | $30.17 | 977,800 | — | — |
| 2008-03-11 | $15.06 | $29.92 | 1,197,800 | — | — |
| 2008-03-10 | $14.83 | $29.48 | 1,128,200 | — | — |
| 2008-03-07 | $15.29 | $30.38 | 962,200 | — | — |
| 2008-03-06 | $15.52 | $30.84 | 940,800 | — | — |
| 2008-03-05 | $15.57 | $30.94 | 893,200 | — | — |
| 2008-03-04 | $15.41 | $30.63 | 1,575,200 | — | — |
| 2008-03-03 | $15.46 | $30.72 | 1,037,000 | — | — |
| 2008-02-29 | $15.49 | $30.78 | 1,126,000 | — | — |
| 2008-02-28 | $15.59 | $30.99 | 1,009,000 | — | — |
| 2008-02-27 | $15.43 | $30.66 | 849,800 | — | — |
| 2008-02-26 | $15.63 | $31.06 | 1,048,600 | — | — |
| 2008-02-25 | $15.50 | $30.80 | 621,800 | — | — |
| 2008-02-22 | $15.36 | $30.53 | 723,600 | — | — |
| 2008-02-21 | $15.27 | $30.34 | 1,012,000 | — | — |
| 2008-02-20 | $15.73 | $31.26 | 668,400 | — | — |
| 2008-02-19 | $15.67 | $31.14 | 1,056,400 | — | — |
| 2008-02-15 | $15.62 | $31.05 | 1,047,600 | — | — |
| 2008-02-14 | $15.80 | $31.40 | 1,450,400 | — | — |
| 2008-02-13 | $15.85 | $31.50 | 841,200 | — | — |
| 2008-02-12 | $15.85 | $31.50 | 823,400 | — | — |
| 2008-02-11 | $16.01 | $31.82 | 499,600 | — | — |
| 2008-02-08 | $15.95 | $31.70 | 702,000 | — | — |
| 2008-02-07 | $15.68 | $31.16 | 715,800 | — | — |
| 2008-02-06 | $15.77 | $31.33 | 793,000 | — | — |
| 2008-02-05 | $16.06 | $31.91 | 1,220,000 | — | — |
| 2008-02-04 | $15.94 | $31.68 | 947,400 | — | — |
| 2008-02-01 | $15.70 | $31.20 | 702,800 | — | — |
| 2008-01-31 | $15.58 | $30.97 | 1,456,800 | — | — |
| 2008-01-30 | $15.41 | $30.62 | 2,279,600 | — | — |
| 2008-01-29 | $14.94 | $29.68 | 934,800 | — | — |
| 2008-01-28 | $15.06 | $29.43 | 2,154,000 | — | — |
| 2008-01-25 | $15.01 | $29.33 | 1,984,400 | — | — |
| 2008-01-24 | $15.13 | $29.56 | 1,648,200 | — | — |
| 2008-01-23 | $15.01 | $29.34 | 2,314,200 | — | — |
| 2008-01-22 | $15.09 | $29.48 | 2,000,000 | — | — |
| 2008-01-18 | $15.28 | $29.86 | 2,569,200 | — | — |
| 2008-01-17 | $15.54 | $30.36 | 2,168,800 | — | — |
| 2008-01-16 | $15.70 | $30.69 | 1,394,000 | — | — |
| 2008-01-15 | $15.71 | $30.70 | 959,000 | — | — |
| 2008-01-14 | $15.84 | $30.96 | 1,271,000 | — | — |
| 2008-01-11 | $15.93 | $31.13 | 1,305,400 | — | — |
| 2008-01-10 | $16.06 | $31.39 | 895,000 | — | — |
| 2008-01-09 | $16.14 | $31.55 | 993,400 | — | — |
| 2008-01-08 | $16.17 | $31.61 | 628,200 | — | — |
| 2008-01-07 | $16.08 | $31.43 | 1,653,600 | — | — |
| 2008-01-04 | $16.19 | $31.64 | 1,638,800 | — | — |
| 2008-01-03 | $16.24 | $31.74 | 688,600 | — | — |
| 2008-01-02 | $15.98 | $31.22 | 823,200 | — | — |