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 | $10.40 | $24.70 | 2,399,962 | — | — |
| 2008-12-30 | $9.94 | $23.60 | 1,808,404 | — | — |
| 2008-12-29 | $9.60 | $22.78 | 1,748,465 | — | — |
| 2008-12-26 | $9.35 | $22.20 | 1,382,843 | — | — |
| 2008-12-24 | $9.56 | $22.69 | 1,002,084 | — | — |
| 2008-12-23 | $9.71 | $23.04 | 1,825,572 | — | — |
| 2008-12-22 | $10.14 | $24.07 | 3,029,109 | — | — |
| 2008-12-19 | $10.05 | $23.86 | 3,545,694 | — | — |
| 2008-12-18 | $10.25 | $24.33 | 3,941,286 | — | — |
| 2008-12-17 | $10.04 | $23.83 | 2,943,773 | — | — |
| 2008-12-16 | $9.95 | $23.62 | 3,656,021 | — | — |
| 2008-12-15 | $9.35 | $22.20 | 2,175,042 | — | — |
| 2008-12-12 | $9.42 | $22.36 | 3,610,712 | — | — |
| 2008-12-11 | $8.74 | $20.75 | 4,049,174 | — | — |
| 2008-12-10 | $9.60 | $22.78 | 2,224,211 | — | — |
| 2008-12-09 | $9.84 | $23.37 | 3,814,298 | — | — |
| 2008-12-08 | $10.46 | $24.84 | 4,168,339 | — | — |
| 2008-12-05 | $10.61 | $25.19 | 5,142,892 | — | — |
| 2008-12-04 | $9.89 | $23.48 | 5,152,442 | — | — |
| 2008-12-03 | $10.26 | $24.35 | 3,913,348 | — | — |
| 2008-12-02 | $9.77 | $23.20 | 3,379,087 | — | — |
| 2008-12-01 | $8.78 | $20.84 | 3,824,864 | — | — |
| 2008-11-28 | $10.52 | $24.98 | 1,405,498 | — | — |
| 2008-11-26 | $10.03 | $23.81 | 3,029,414 | — | — |
| 2008-11-25 | $9.84 | $23.37 | 5,841,425 | — | — |
| 2008-11-24 | $9.33 | $22.15 | 5,891,610 | — | — |
| 2008-11-21 | $7.95 | $18.88 | 9,968,112 | — | — |
| 2008-11-20 | $7.85 | $18.62 | 9,422,777 | — | — |
| 2008-11-19 | $9.26 | $21.99 | 7,610,412 | — | — |
| 2008-11-18 | $10.02 | $23.79 | 6,142,741 | — | — |
| 2008-11-17 | $9.08 | $21.54 | 3,270,792 | — | — |
| 2008-11-14 | $9.63 | $22.85 | 3,866,312 | — | — |
| 2008-11-13 | $9.93 | $23.58 | 6,157,776 | — | — |
| 2008-11-12 | $9.64 | $22.88 | 3,978,874 | — | — |
| 2008-11-11 | $10.43 | $24.77 | 3,493,985 | — | — |
| 2008-11-10 | $10.71 | $25.42 | 3,273,941 | — | — |
| 2008-11-07 | $11.08 | $26.31 | 3,777,726 | — | — |
| 2008-11-06 | $10.45 | $24.82 | 4,075,486 | — | — |
| 2008-11-05 | $11.15 | $26.48 | 3,355,315 | — | — |
| 2008-11-04 | $11.91 | $28.27 | 5,614,168 | — | — |
| 2008-11-03 | $11.71 | $27.81 | 3,543,256 | — | — |
| 2008-10-31 | $11.72 | $27.83 | 4,401,184 | — | — |
| 2008-10-30 | $11.49 | $27.27 | 4,761,117 | — | — |
| 2008-10-29 | $11.39 | $27.04 | 6,053,037 | — | — |
| 2008-10-28 | $10.79 | $25.61 | 5,869,565 | — | — |
| 2008-10-27 | $9.43 | $22.39 | 8,231,838 | — | — |
| 2008-10-24 | $8.50 | $20.19 | 8,015,756 | — | — |
| 2008-10-23 | $10.35 | $24.56 | 5,800,687 | — | — |
| 2008-10-22 | $11.02 | $26.17 | 5,170,423 | — | — |
| 2008-10-21 | $11.37 | $26.99 | 5,704,685 | — | — |
| 2008-10-20 | $11.17 | $26.52 | 8,406,877 | — | — |
| 2008-10-17 | $11.36 | $26.97 | 8,957,495 | — | — |
| 2008-10-16 | $11.14 | $26.45 | 6,359,534 | — | — |
| 2008-10-15 | $11.01 | $26.12 | 8,723,229 | — | — |
| 2008-10-14 | $11.07 | $26.29 | 14,855,709 | — | — |
| 2008-10-13 | $9.06 | $21.50 | 5,800,383 | — | — |
| 2008-10-10 | $7.98 | $18.95 | 10,470,678 | — | — |
| 2008-10-09 | $7.45 | $17.69 | 10,345,011 | — | — |
| 2008-10-08 | $8.51 | $20.21 | 4,300,914 | — | — |
| 2008-10-07 | $8.95 | $21.24 | 4,087,270 | — | — |
| 2008-10-06 | $9.87 | $23.44 | 4,659,121 | — | — |
| 2008-10-03 | $10.82 | $25.68 | 5,481,390 | — | — |
| 2008-10-02 | $11.12 | $26.41 | 4,610,764 | — | — |
| 2008-10-01 | $11.06 | $26.27 | 4,837,411 | — | — |
| 2008-09-30 | $9.21 | $21.87 | 6,470,470 | — | — |
| 2008-09-29 | $7.14 | $16.94 | 12,914,527 | — | — |
| 2008-09-26 | $11.09 | $26.34 | 7,215,328 | — | — |
| 2008-09-25 | $11.81 | $28.04 | 3,170,421 | — | — |
| 2008-09-24 | $11.65 | $27.67 | 3,338,146 | — | — |
| 2008-09-23 | $11.57 | $27.46 | 6,949,264 | — | — |
| 2008-09-22 | $12.25 | $29.07 | 4,897,552 | — | — |
| 2008-09-19 | $14.27 | $33.88 | 148,626 | — | — |
| 2008-09-18 | $12.99 | $30.85 | 18,615,148 | — | — |
| 2008-09-17 | $10.78 | $25.59 | 8,472,403 | — | — |
| 2008-09-16 | $11.37 | $26.99 | 10,370,307 | — | — |
| 2008-09-15 | $10.85 | $25.75 | 8,561,091 | — | — |
| 2008-09-12 | $11.42 | $27.11 | 6,241,791 | — | — |
| 2008-09-11 | $10.74 | $25.49 | 7,190,947 | — | — |
| 2008-09-10 | $10.65 | $25.28 | 7,011,640 | — | — |
| 2008-09-09 | $10.98 | $26.07 | 9,212,539 | — | — |
| 2008-09-08 | $11.91 | $28.27 | 11,270,391 | — | — |
| 2008-09-05 | $11.09 | $26.32 | 5,654,460 | — | — |
| 2008-09-04 | $10.52 | $24.96 | 6,995,755 | — | — |
| 2008-09-03 | $11.21 | $26.62 | 11,962,554 | — | — |
| 2008-09-02 | $11.17 | $26.51 | 5,340,783 | — | — |
| 2008-08-29 | $10.73 | $25.46 | 3,896,256 | — | — |
| 2008-08-28 | $10.46 | $24.83 | 3,454,113 | — | — |
| 2008-08-27 | $9.85 | $23.38 | 2,879,736 | — | — |
| 2008-08-26 | $9.67 | $22.95 | 4,138,842 | — | — |
| 2008-08-25 | $9.61 | $22.81 | 4,711,439 | — | — |
| 2008-08-22 | $9.97 | $23.67 | 6,338,038 | — | — |
| 2008-08-21 | $9.70 | $23.04 | 5,024,803 | — | — |
| 2008-08-20 | $9.94 | $23.60 | 7,174,789 | — | — |
| 2008-08-19 | $10.22 | $24.26 | 4,881,156 | — | — |
| 2008-08-18 | $10.75 | $25.51 | 4,568,945 | — | — |
| 2008-08-15 | $10.83 | $25.71 | 7,202,325 | — | — |
| 2008-08-14 | $10.59 | $25.15 | 6,516,025 | — | — |
| 2008-08-13 | $10.11 | $23.99 | 6,634,649 | — | — |
| 2008-08-12 | $10.26 | $24.35 | 7,342,098 | — | — |
| 2008-08-11 | $10.85 | $25.76 | 6,239,726 | — | — |
| 2008-08-08 | $10.53 | $24.99 | 7,046,743 | — | — |
| 2008-08-07 | $9.83 | $23.33 | 8,652,506 | — | — |
| 2008-08-06 | $9.78 | $23.22 | 5,189,389 | — | — |
| 2008-08-05 | $9.94 | $23.60 | 6,841,952 | — | — |
| 2008-08-04 | $9.05 | $21.47 | 5,316,598 | — | — |
| 2008-08-01 | $9.24 | $21.93 | 4,073,406 | — | — |
| 2008-07-31 | $8.98 | $21.31 | 4,520,783 | — | — |
| 2008-07-30 | $9.06 | $21.52 | 6,965,916 | — | — |
| 2008-07-29 | $9.02 | $21.40 | 7,772,095 | — | — |
| 2008-07-28 | $8.02 | $19.05 | 6,946,756 | — | — |
| 2008-07-25 | $8.74 | $20.75 | 7,838,055 | — | — |
| 2008-07-24 | $8.98 | $21.31 | 11,772,631 | — | — |
| 2008-07-23 | $10.13 | $24.06 | 21,233,411 | — | — |
| 2008-07-22 | $8.83 | $20.97 | 11,271,438 | — | — |
| 2008-07-21 | $7.60 | $18.05 | 8,232,979 | — | — |
| 2008-07-18 | $8.09 | $19.20 | 11,465,026 | — | — |
| 2008-07-17 | $7.85 | $18.64 | 15,874,515 | — | — |
| 2008-07-16 | $7.16 | $17.01 | 15,231,560 | — | — |
| 2008-07-15 | $5.63 | $13.35 | 27,098,001 | — | — |
| 2008-07-14 | $4.81 | $11.43 | 20,784,567 | — | — |
| 2008-07-11 | $6.40 | $15.19 | 6,521,784 | — | — |
| 2008-07-10 | $6.39 | $15.17 | 5,467,154 | — | — |
| 2008-07-09 | $6.19 | $14.69 | 6,802,481 | — | — |
| 2008-07-08 | $6.82 | $16.19 | 10,828,249 | — | — |
| 2008-07-07 | $5.99 | $14.22 | 10,279,733 | — | — |
| 2008-07-03 | $6.75 | $16.03 | 4,580,043 | — | — |
| 2008-07-02 | $7.33 | $17.39 | 7,016,066 | — | — |
| 2008-07-01 | $7.55 | $17.91 | 5,594,887 | — | — |
| 2008-06-30 | $7.10 | $16.85 | 5,519,085 | — | — |
| 2008-06-27 | $7.28 | $17.28 | 5,187,923 | — | — |
| 2008-06-26 | $7.20 | $17.10 | 5,524,110 | — | — |
| 2008-06-25 | $7.43 | $17.64 | 5,776,120 | — | — |
| 2008-06-24 | $7.48 | $17.75 | 6,216,692 | — | — |
| 2008-06-23 | $7.44 | $17.66 | 6,590,361 | — | — |
| 2008-06-20 | $7.48 | $17.75 | 7,902,131 | — | — |
| 2008-06-19 | $7.50 | $17.80 | 8,608,847 | — | — |
| 2008-06-18 | $7.62 | $18.09 | 4,585,906 | — | — |
| 2008-06-17 | $7.74 | $18.37 | 3,651,994 | — | — |
| 2008-06-16 | $8.30 | $19.70 | 4,910,053 | — | — |
| 2008-06-13 | $7.98 | $18.93 | 7,445,331 | — | — |
| 2008-06-12 | $8.05 | $19.11 | 5,338,584 | — | — |
| 2008-06-11 | $7.90 | $18.75 | 5,174,626 | — | — |
| 2008-06-10 | $8.60 | $19.95 | 5,903,538 | — | — |
| 2008-06-09 | $8.48 | $19.69 | 5,312,305 | — | — |
| 2008-06-06 | $8.94 | $20.75 | 5,593,211 | — | — |
| 2008-06-05 | $9.36 | $21.73 | 8,107,026 | — | — |
| 2008-06-04 | $9.57 | $22.21 | 9,254,523 | — | — |
| 2008-06-03 | $9.19 | $21.33 | 7,102,443 | — | — |
| 2008-06-02 | $9.17 | $21.28 | 4,257,990 | — | — |
| 2008-05-30 | $9.16 | $21.26 | 8,111,842 | — | — |
| 2008-05-29 | $9.20 | $21.35 | 5,924,373 | — | — |
| 2008-05-28 | $8.63 | $20.04 | 4,453,776 | — | — |
| 2008-05-27 | $8.91 | $20.68 | 4,166,902 | — | — |
| 2008-05-23 | $8.67 | $20.13 | 3,151,325 | — | — |
| 2008-05-22 | $8.83 | $20.48 | 3,327,951 | — | — |
| 2008-05-21 | $8.84 | $20.53 | 4,944,813 | — | — |
| 2008-05-20 | $8.98 | $20.84 | 3,914,054 | — | — |
| 2008-05-19 | $9.40 | $21.82 | 3,721,095 | — | — |
| 2008-05-16 | $9.47 | $21.97 | 6,770,338 | — | — |
| 2008-05-15 | $9.64 | $22.37 | 6,496,656 | — | — |
| 2008-05-14 | $9.57 | $22.21 | 3,919,604 | — | — |
| 2008-05-13 | $9.57 | $22.21 | 4,903,876 | — | — |
| 2008-05-12 | $9.83 | $22.81 | 6,198,265 | — | — |
| 2008-05-09 | $9.81 | $22.77 | 3,822,443 | — | — |
| 2008-05-08 | $9.90 | $22.97 | 5,280,163 | — | — |
| 2008-05-07 | $10.41 | $24.17 | 5,057,154 | — | — |
| 2008-05-06 | $10.86 | $25.21 | 6,786,881 | — | — |
| 2008-05-05 | $10.62 | $24.65 | 5,184,991 | — | — |
| 2008-05-02 | $10.63 | $24.68 | 5,017,055 | — | — |
| 2008-05-01 | $10.91 | $25.32 | 5,337,956 | — | — |
| 2008-04-30 | $10.32 | $23.94 | 6,367,353 | — | — |
| 2008-04-29 | $10.57 | $24.54 | 37,093,686 | — | — |
| 2008-04-28 | $10.50 | $24.36 | 9,018,951 | — | — |
| 2008-04-25 | $10.27 | $23.83 | 5,790,883 | — | — |
| 2008-04-24 | $11.15 | $25.87 | 4,111,621 | — | — |
| 2008-04-23 | $10.30 | $23.90 | 3,527,298 | — | — |
| 2008-04-22 | $11.19 | $25.98 | 3,634,300 | — | — |
| 2008-04-21 | $11.30 | $26.23 | 3,027,362 | — | — |
| 2008-04-18 | $12.47 | $28.95 | 3,591,583 | — | — |
| 2008-04-17 | $12.07 | $28.02 | 6,301,184 | — | — |
| 2008-04-16 | $12.02 | $27.91 | 3,845,372 | — | — |
| 2008-04-15 | $11.24 | $26.09 | 4,150,150 | — | — |
| 2008-04-14 | $11.13 | $25.83 | 5,237,760 | — | — |
| 2008-04-11 | $12.51 | $29.04 | 4,659,300 | — | — |
| 2008-04-10 | $12.70 | $29.49 | 3,450,868 | — | — |
| 2008-04-09 | $12.57 | $29.18 | 2,754,831 | — | — |
| 2008-04-08 | $13.21 | $30.66 | 2,582,916 | — | — |
| 2008-04-07 | $13.62 | $31.61 | 2,497,272 | — | — |
| 2008-04-04 | $13.02 | $30.22 | 2,888,741 | — | — |
| 2008-04-03 | $14.00 | $32.50 | 1,737,788 | — | — |
| 2008-04-02 | $13.96 | $32.41 | 2,877,538 | — | — |
| 2008-04-01 | $14.28 | $33.14 | 6,969,685 | — | — |
| 2008-03-31 | $13.38 | $31.06 | 4,429,905 | — | — |
| 2008-03-28 | $14.09 | $32.70 | 4,051,000 | — | — |
| 2008-03-27 | $15.01 | $34.85 | 2,253,324 | — | — |
| 2008-03-26 | $15.83 | $36.74 | 2,017,648 | — | — |
| 2008-03-25 | $16.93 | $39.31 | 1,949,070 | — | — |
| 2008-03-24 | $16.88 | $39.17 | 2,232,280 | — | — |
| 2008-03-20 | $16.40 | $38.07 | 3,953,526 | — | — |
| 2008-03-19 | $15.68 | $36.40 | 2,415,398 | — | — |
| 2008-03-18 | $16.35 | $37.95 | 2,825,712 | — | — |
| 2008-03-17 | $15.62 | $36.25 | 2,916,486 | — | — |
| 2008-03-14 | $16.00 | $37.13 | 4,040,216 | — | — |
| 2008-03-13 | $16.66 | $38.66 | 2,988,309 | — | — |
| 2008-03-12 | $16.49 | $38.29 | 2,450,681 | — | — |
| 2008-03-11 | $16.58 | $38.04 | 3,124,522 | — | — |
| 2008-03-10 | $15.52 | $35.61 | 2,088,110 | — | — |
| 2008-03-07 | $15.59 | $35.76 | 3,531,381 | — | — |
| 2008-03-06 | $15.28 | $35.06 | 3,668,955 | — | — |
| 2008-03-05 | $15.40 | $35.33 | 1,875,572 | — | — |
| 2008-03-04 | $16.20 | $37.17 | 3,283,140 | — | — |
| 2008-03-03 | $16.00 | $36.71 | 4,160,410 | — | — |
| 2008-02-29 | $15.51 | $35.59 | 4,264,062 | — | — |
| 2008-02-28 | $17.44 | $40.02 | 1,784,589 | — | — |
| 2008-02-27 | $18.15 | $41.64 | 1,552,786 | — | — |
| 2008-02-26 | $18.33 | $42.05 | 1,372,599 | — | — |
| 2008-02-25 | $18.41 | $42.23 | 2,559,045 | — | — |
| 2008-02-22 | $18.28 | $41.94 | 2,058,271 | — | — |
| 2008-02-21 | $17.04 | $39.10 | 1,349,566 | — | — |
| 2008-02-20 | $17.71 | $40.63 | 2,140,564 | — | — |
| 2008-02-19 | $17.00 | $39.01 | 1,148,125 | — | — |
| 2008-02-15 | $17.63 | $40.45 | 2,308,710 | — | — |
| 2008-02-14 | $17.08 | $39.18 | 2,184,642 | — | — |
| 2008-02-13 | $17.98 | $41.24 | 2,532,346 | — | — |
| 2008-02-12 | $17.92 | $41.11 | 2,698,817 | — | — |
| 2008-02-11 | $17.39 | $39.91 | 1,753,179 | — | — |
| 2008-02-08 | $17.65 | $40.50 | 2,602,913 | — | — |
| 2008-02-07 | $18.38 | $42.16 | 2,120,671 | — | — |
| 2008-02-06 | $18.02 | $41.35 | 2,784,042 | — | — |
| 2008-02-05 | $18.04 | $41.40 | 5,070,137 | — | — |
| 2008-02-04 | $19.77 | $45.36 | 4,129,838 | — | — |
| 2008-02-01 | $21.12 | $48.45 | 3,680,472 | — | — |
| 2008-01-31 | $20.69 | $47.47 | 3,319,890 | — | — |
| 2008-01-30 | $19.51 | $44.77 | 2,794,826 | — | — |
| 2008-01-29 | $20.07 | $46.04 | 2,737,451 | — | — |
| 2008-01-28 | $20.32 | $46.61 | 3,551,378 | — | — |
| 2008-01-25 | $18.69 | $42.89 | 3,369,307 | — | — |
| 2008-01-24 | $19.04 | $43.68 | 5,284,350 | — | — |
| 2008-01-23 | $18.03 | $41.37 | 4,454,404 | — | — |
| 2008-01-22 | $15.47 | $35.50 | 5,875,270 | — | — |
| 2008-01-18 | $15.33 | $35.17 | 3,334,129 | — | — |
| 2008-01-17 | $15.74 | $36.12 | 6,649,202 | — | — |
| 2008-01-16 | $18.06 | $41.44 | 2,840,684 | — | — |
| 2008-01-15 | $17.55 | $40.26 | 2,618,827 | — | — |
| 2008-01-14 | $17.13 | $39.31 | 2,335,618 | — | — |
| 2008-01-11 | $16.70 | $38.31 | 2,131,665 | — | — |
| 2008-01-10 | $16.48 | $37.80 | 3,309,420 | — | — |
| 2008-01-09 | $15.75 | $36.14 | 2,511,511 | — | — |
| 2008-01-08 | $14.81 | $33.99 | 2,458,638 | — | — |
| 2008-01-07 | $15.80 | $36.25 | 2,366,922 | — | — |
| 2008-01-04 | $15.60 | $35.79 | 4,120,834 | — | — |
| 2008-01-03 | $16.00 | $36.71 | 3,092,694 | — | — |
| 2008-01-02 | $16.70 | $38.31 | 3,335,804 | — | — |