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
- 1986-09-25 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 | $9.09 | $9.09 | 5,823,200 | — | — |
| 2008-12-30 | $8.91 | $8.91 | 4,121,600 | — | — |
| 2008-12-29 | $8.64 | $8.64 | 3,154,400 | — | — |
| 2008-12-26 | $8.75 | $8.75 | 1,763,600 | — | — |
| 2008-12-24 | $8.81 | $8.81 | 1,942,000 | — | — |
| 2008-12-23 | $8.76 | $8.76 | 3,764,400 | — | — |
| 2008-12-22 | $8.93 | $8.93 | 5,613,200 | — | — |
| 2008-12-19 | $9.11 | $9.11 | 10,483,600 | — | — |
| 2008-12-18 | $9.03 | $9.03 | 8,950,000 | — | — |
| 2008-12-17 | $9.00 | $9.00 | 8,262,000 | — | — |
| 2008-12-16 | $8.75 | $8.75 | 9,579,200 | — | — |
| 2008-12-15 | $8.14 | $8.14 | 4,500,000 | — | — |
| 2008-12-12 | $8.38 | $8.38 | 4,840,400 | — | — |
| 2008-12-11 | $8.30 | $8.30 | 5,391,600 | — | — |
| 2008-12-10 | $8.54 | $8.54 | 5,585,200 | — | — |
| 2008-12-09 | $8.37 | $8.37 | 6,630,000 | — | — |
| 2008-12-08 | $8.52 | $8.52 | 7,037,600 | — | — |
| 2008-12-05 | $8.30 | $8.30 | 8,057,200 | — | — |
| 2008-12-04 | $7.93 | $7.93 | 9,076,800 | — | — |
| 2008-12-03 | $8.26 | $8.26 | 10,350,400 | — | — |
| 2008-12-02 | $8.18 | $8.18 | 12,274,000 | — | — |
| 2008-12-01 | $8.00 | $8.00 | 9,734,000 | — | — |
| 2008-11-28 | $8.54 | $8.54 | 3,458,400 | — | — |
| 2008-11-26 | $8.39 | $8.39 | 8,297,600 | — | — |
| 2008-11-25 | $8.14 | $8.14 | 9,345,200 | — | — |
| 2008-11-24 | $8.26 | $8.26 | 11,314,800 | — | — |
| 2008-11-21 | $7.52 | $7.52 | 15,303,200 | — | — |
| 2008-11-20 | $7.34 | $7.34 | 16,522,800 | — | — |
| 2008-11-19 | $7.61 | $7.61 | 7,954,000 | — | — |
| 2008-11-18 | $8.00 | $8.00 | 8,638,400 | — | — |
| 2008-11-17 | $7.91 | $7.91 | 9,681,200 | — | — |
| 2008-11-14 | $8.19 | $8.19 | 13,521,600 | — | — |
| 2008-11-13 | $8.54 | $8.54 | 19,825,200 | — | — |
| 2008-11-12 | $8.22 | $8.22 | 12,549,200 | — | — |
| 2008-11-11 | $8.00 | $8.00 | 8,975,600 | — | — |
| 2008-11-10 | $8.23 | $8.23 | 6,144,800 | — | — |
| 2008-11-07 | $8.31 | $8.31 | 7,912,400 | — | — |
| 2008-11-06 | $8.19 | $8.19 | 9,340,800 | — | — |
| 2008-11-05 | $8.55 | $8.55 | 8,611,600 | — | — |
| 2008-11-04 | $8.91 | $8.91 | 8,047,600 | — | — |
| 2008-11-03 | $8.48 | $8.48 | 5,575,600 | — | — |
| 2008-10-31 | $8.34 | $8.34 | 8,866,000 | — | — |
| 2008-10-30 | $8.03 | $8.03 | 8,444,800 | — | — |
| 2008-10-29 | $7.62 | $7.62 | 19,918,000 | — | — |
| 2008-10-28 | $8.38 | $8.38 | 15,757,200 | — | — |
| 2008-10-27 | $7.24 | $7.24 | 10,112,800 | — | — |
| 2008-10-24 | $7.48 | $7.48 | 14,366,000 | — | — |
| 2008-10-23 | $7.82 | $7.82 | 17,575,200 | — | — |
| 2008-10-22 | $8.30 | $8.30 | 15,483,600 | — | — |
| 2008-10-21 | $8.97 | $8.97 | 6,452,400 | — | — |
| 2008-10-20 | $9.42 | $9.42 | 8,088,000 | — | — |
| 2008-10-17 | $9.18 | $9.18 | 11,822,400 | — | — |
| 2008-10-16 | $9.25 | $9.25 | 14,481,200 | — | — |
| 2008-10-15 | $9.24 | $9.24 | 14,762,000 | — | — |
| 2008-10-14 | $10.44 | $10.44 | 17,840,000 | — | — |
| 2008-10-13 | $9.66 | $9.66 | 9,303,200 | — | — |
| 2008-10-10 | $9.00 | $9.00 | 16,106,800 | — | — |
| 2008-10-09 | $9.22 | $9.22 | 9,280,000 | — | — |
| 2008-10-08 | $9.71 | $9.71 | 15,758,800 | — | — |
| 2008-10-07 | $9.83 | $9.83 | 10,460,000 | — | — |
| 2008-10-06 | $10.27 | $10.27 | 15,929,200 | — | — |
| 2008-10-03 | $10.96 | $10.96 | 9,201,600 | — | — |
| 2008-10-02 | $11.24 | $11.24 | 7,494,800 | — | — |
| 2008-10-01 | $11.51 | $11.51 | 6,659,600 | — | — |
| 2008-09-30 | $11.83 | $11.83 | 12,864,800 | — | — |
| 2008-09-29 | $11.47 | $11.47 | 15,073,200 | — | — |
| 2008-09-26 | $12.46 | $12.46 | 5,918,000 | — | — |
| 2008-09-25 | $12.63 | $12.63 | 5,585,200 | — | — |
| 2008-09-24 | $12.42 | $12.42 | 9,066,000 | — | — |
| 2008-09-23 | $12.56 | $12.56 | 7,056,400 | — | — |
| 2008-09-22 | $12.53 | $12.53 | 5,186,400 | — | — |
| 2008-09-19 | $12.88 | $12.88 | 14,446,400 | — | — |
| 2008-09-18 | $12.61 | $12.61 | 13,453,200 | — | — |
| 2008-09-17 | $12.64 | $12.64 | 10,128,000 | — | — |
| 2008-09-16 | $13.30 | $13.30 | 14,739,200 | — | — |
| 2008-09-15 | $13.22 | $13.22 | 9,564,800 | — | — |
| 2008-09-12 | $13.59 | $13.59 | 14,234,400 | — | — |
| 2008-09-11 | $13.26 | $13.26 | 8,748,000 | — | — |
| 2008-09-10 | $12.98 | $12.98 | 8,920,800 | — | — |
| 2008-09-09 | $12.85 | $12.85 | 12,024,000 | — | — |
| 2008-09-08 | $12.92 | $12.92 | 8,794,400 | — | — |
| 2008-09-05 | $12.58 | $12.58 | 6,778,000 | — | — |
| 2008-09-04 | $12.48 | $12.48 | 7,550,000 | — | — |
| 2008-09-03 | $12.94 | $12.94 | 5,403,600 | — | — |
| 2008-09-02 | $12.91 | $12.91 | 4,943,200 | — | — |
| 2008-08-29 | $12.97 | $12.97 | 4,406,000 | — | — |
| 2008-08-28 | $13.17 | $13.17 | 3,251,200 | — | — |
| 2008-08-27 | $12.97 | $12.97 | 5,276,000 | — | — |
| 2008-08-26 | $12.76 | $12.76 | 3,945,200 | — | — |
| 2008-08-25 | $12.70 | $12.70 | 5,556,800 | — | — |
| 2008-08-22 | $12.96 | $12.96 | 4,943,200 | — | — |
| 2008-08-21 | $12.72 | $12.72 | 4,582,800 | — | — |
| 2008-08-20 | $12.47 | $12.47 | 4,344,400 | — | — |
| 2008-08-19 | $12.50 | $12.50 | 4,755,600 | — | — |
| 2008-08-18 | $12.74 | $12.74 | 5,544,400 | — | — |
| 2008-08-15 | $12.96 | $12.96 | 4,349,600 | — | — |
| 2008-08-14 | $12.88 | $12.88 | 4,668,800 | — | — |
| 2008-08-13 | $12.68 | $12.68 | 6,861,600 | — | — |
| 2008-08-12 | $12.80 | $12.80 | 5,737,200 | — | — |
| 2008-08-11 | $12.70 | $12.70 | 5,183,600 | — | — |
| 2008-08-08 | $12.85 | $12.85 | 8,501,200 | — | — |
| 2008-08-07 | $12.49 | $12.49 | 4,818,000 | — | — |
| 2008-08-06 | $12.59 | $12.59 | 5,954,000 | — | — |
| 2008-08-05 | $12.44 | $12.44 | 8,324,400 | — | — |
| 2008-08-04 | $12.10 | $12.10 | 6,277,600 | — | — |
| 2008-08-01 | $12.14 | $12.14 | 7,220,400 | — | — |
| 2008-07-31 | $11.96 | $11.96 | 11,304,800 | — | — |
| 2008-07-30 | $12.41 | $12.41 | 17,270,400 | — | — |
| 2008-07-29 | $12.04 | $12.04 | 8,002,400 | — | — |
| 2008-07-28 | $11.57 | $11.57 | 5,294,000 | — | — |
| 2008-07-25 | $11.82 | $11.82 | 4,312,800 | — | — |
| 2008-07-24 | $11.61 | $11.61 | 5,909,600 | — | — |
| 2008-07-23 | $12.03 | $12.03 | 7,825,200 | — | — |
| 2008-07-22 | $12.16 | $12.16 | 6,193,200 | — | — |
| 2008-07-21 | $11.66 | $11.66 | 8,504,800 | — | — |
| 2008-07-18 | $12.03 | $12.03 | 7,731,200 | — | — |
| 2008-07-17 | $12.22 | $12.22 | 5,191,600 | — | — |
| 2008-07-16 | $12.00 | $12.00 | 6,737,600 | — | — |
| 2008-07-15 | $11.61 | $11.61 | 7,339,600 | — | — |
| 2008-07-14 | $11.65 | $11.65 | 4,995,600 | — | — |
| 2008-07-11 | $11.75 | $11.75 | 5,586,000 | — | — |
| 2008-07-10 | $11.98 | $11.98 | 7,655,600 | — | — |
| 2008-07-09 | $11.81 | $11.81 | 7,903,200 | — | — |
| 2008-07-08 | $12.06 | $12.06 | 6,212,400 | — | — |
| 2008-07-07 | $11.82 | $11.82 | 9,145,200 | — | — |
| 2008-07-03 | $12.06 | $12.06 | 6,640,000 | — | — |
| 2008-07-02 | $11.94 | $11.94 | 16,082,000 | — | — |
| 2008-07-01 | $11.33 | $11.33 | 9,402,400 | — | — |
| 2008-06-30 | $11.34 | $11.34 | 7,160,800 | — | — |
| 2008-06-27 | $11.48 | $11.48 | 8,874,000 | — | — |
| 2008-06-26 | $11.68 | $11.68 | 5,623,200 | — | — |
| 2008-06-25 | $12.06 | $12.06 | 4,401,200 | — | — |
| 2008-06-24 | $11.90 | $11.90 | 6,683,200 | — | — |
| 2008-06-23 | $12.00 | $12.00 | 5,509,600 | — | — |
| 2008-06-20 | $12.04 | $12.04 | 8,323,600 | — | — |
| 2008-06-19 | $12.23 | $12.23 | 6,695,200 | — | — |
| 2008-06-18 | $12.03 | $12.03 | 6,089,600 | — | — |
| 2008-06-17 | $12.24 | $12.24 | 5,975,200 | — | — |
| 2008-06-16 | $12.59 | $12.59 | 4,249,200 | — | — |
| 2008-06-13 | $12.58 | $12.58 | 6,396,400 | — | — |
| 2008-06-12 | $12.54 | $12.54 | 12,289,200 | — | — |
| 2008-06-11 | $12.02 | $12.02 | 5,297,600 | — | — |
| 2008-06-10 | $12.40 | $12.40 | 5,638,800 | — | — |
| 2008-06-09 | $12.34 | $12.34 | 6,274,400 | — | — |
| 2008-06-06 | $12.50 | $12.50 | 9,911,200 | — | — |
| 2008-06-05 | $13.16 | $13.16 | 5,958,000 | — | — |
| 2008-06-04 | $12.96 | $12.96 | 4,722,800 | — | — |
| 2008-06-03 | $12.73 | $12.73 | 5,370,400 | — | — |
| 2008-06-02 | $12.78 | $12.78 | 4,642,400 | — | — |
| 2008-05-30 | $13.09 | $13.09 | 5,017,600 | — | — |
| 2008-05-29 | $12.92 | $12.92 | 4,818,400 | — | — |
| 2008-05-28 | $12.75 | $12.75 | 4,368,400 | — | — |
| 2008-05-27 | $12.73 | $12.73 | 7,229,600 | — | — |
| 2008-05-23 | $12.59 | $12.59 | 5,204,400 | — | — |
| 2008-05-22 | $12.71 | $12.71 | 4,606,800 | — | — |
| 2008-05-21 | $12.75 | $12.75 | 8,633,200 | — | — |
| 2008-05-20 | $12.97 | $12.97 | 4,329,200 | — | — |
| 2008-05-19 | $13.12 | $13.12 | 3,797,200 | — | — |
| 2008-05-16 | $13.14 | $13.14 | 6,614,800 | — | — |
| 2008-05-15 | $13.11 | $13.11 | 5,582,000 | — | — |
| 2008-05-14 | $12.90 | $12.90 | 7,442,400 | — | — |
| 2008-05-13 | $13.22 | $13.22 | 5,376,000 | — | — |
| 2008-05-12 | $13.01 | $13.01 | 3,274,800 | — | — |
| 2008-05-09 | $12.79 | $12.79 | 2,422,000 | — | — |
| 2008-05-08 | $12.89 | $12.89 | 6,732,400 | — | — |
| 2008-05-07 | $12.96 | $12.96 | 9,617,200 | — | — |
| 2008-05-06 | $13.36 | $13.36 | 4,796,800 | — | — |
| 2008-05-05 | $13.19 | $13.19 | 4,856,800 | — | — |
| 2008-05-02 | $13.36 | $13.36 | 10,430,000 | — | — |
| 2008-05-01 | $13.08 | $13.08 | 14,104,000 | — | — |
| 2008-04-30 | $12.64 | $12.64 | 6,342,000 | — | — |
| 2008-04-29 | $12.84 | $12.84 | 6,378,800 | — | — |
| 2008-04-28 | $12.69 | $12.69 | 4,800,000 | — | — |
| 2008-04-25 | $12.70 | $12.70 | 9,042,800 | — | — |
| 2008-04-24 | $13.25 | $13.25 | 5,257,200 | — | — |
| 2008-04-23 | $13.18 | $13.18 | 6,425,200 | — | — |
| 2008-04-22 | $12.86 | $12.86 | 8,878,800 | — | — |
| 2008-04-21 | $13.34 | $13.34 | 10,558,800 | — | — |
| 2008-04-18 | $13.53 | $13.53 | 12,344,000 | — | — |
| 2008-04-17 | $12.72 | $12.72 | 4,840,000 | — | — |
| 2008-04-16 | $12.75 | $12.75 | 7,420,400 | — | — |
| 2008-04-15 | $12.27 | $12.27 | 4,863,600 | — | — |
| 2008-04-14 | $12.20 | $12.20 | 5,250,000 | — | — |
| 2008-04-11 | $12.28 | $12.28 | 5,058,000 | — | — |
| 2008-04-10 | $12.65 | $12.65 | 4,548,400 | — | — |
| 2008-04-09 | $12.57 | $12.57 | 5,355,600 | — | — |
| 2008-04-08 | $12.61 | $12.61 | 3,716,400 | — | — |
| 2008-04-07 | $12.75 | $12.75 | 3,772,800 | — | — |
| 2008-04-04 | $12.88 | $12.88 | 4,038,000 | — | — |
| 2008-04-03 | $12.82 | $12.82 | 5,036,400 | — | — |
| 2008-04-02 | $12.83 | $12.83 | 8,720,000 | — | — |
| 2008-04-01 | $12.72 | $12.72 | 11,036,800 | — | — |
| 2008-03-31 | $12.02 | $12.02 | 7,747,600 | — | — |
| 2008-03-28 | $11.94 | $11.94 | 3,941,200 | — | — |
| 2008-03-27 | $12.04 | $12.04 | 4,450,400 | — | — |
| 2008-03-26 | $12.23 | $12.23 | 4,500,000 | — | — |
| 2008-03-25 | $12.39 | $12.39 | 5,658,000 | — | — |
| 2008-03-24 | $12.33 | $12.33 | 8,779,200 | — | — |
| 2008-03-20 | $12.18 | $12.18 | 9,887,600 | — | — |
| 2008-03-19 | $12.02 | $12.02 | 13,532,800 | — | — |
| 2008-03-18 | $11.82 | $11.82 | 14,216,800 | — | — |
| 2008-03-17 | $11.87 | $11.87 | 11,236,400 | — | — |
| 2008-03-14 | $12.05 | $12.05 | 11,982,800 | — | — |
| 2008-03-13 | $12.19 | $12.19 | 9,831,200 | — | — |
| 2008-03-12 | $12.38 | $12.38 | 10,375,600 | — | — |
| 2008-03-11 | $12.73 | $12.73 | 7,418,000 | — | — |
| 2008-03-10 | $12.35 | $12.35 | 5,982,000 | — | — |
| 2008-03-07 | $12.49 | $12.49 | 12,466,000 | — | — |
| 2008-03-06 | $12.75 | $12.75 | 8,133,200 | — | — |
| 2008-03-05 | $13.26 | $13.26 | 8,313,200 | — | — |
| 2008-03-04 | $13.32 | $13.32 | 6,859,600 | — | — |
| 2008-03-03 | $13.11 | $13.11 | 5,368,800 | — | — |
| 2008-02-29 | $13.16 | $13.16 | 10,188,800 | — | — |
| 2008-02-28 | $13.22 | $13.22 | 5,070,000 | — | — |
| 2008-02-27 | $13.55 | $13.55 | 7,768,400 | — | — |
| 2008-02-26 | $13.49 | $13.49 | 5,868,400 | — | — |
| 2008-02-25 | $13.27 | $13.27 | 6,414,000 | — | — |
| 2008-02-22 | $12.99 | $12.99 | 4,974,400 | — | — |
| 2008-02-21 | $12.76 | $12.76 | 6,364,800 | — | — |
| 2008-02-20 | $12.96 | $12.96 | 5,756,000 | — | — |
| 2008-02-19 | $12.67 | $12.67 | 5,060,000 | — | — |
| 2008-02-15 | $12.95 | $12.95 | 5,378,800 | — | — |
| 2008-02-14 | $12.83 | $12.83 | 6,056,800 | — | — |
| 2008-02-13 | $13.06 | $13.06 | 5,752,800 | — | — |
| 2008-02-12 | $12.88 | $12.88 | 7,515,200 | — | — |
| 2008-02-11 | $12.82 | $12.82 | 5,725,600 | — | — |
| 2008-02-08 | $12.70 | $12.70 | 8,368,800 | — | — |
| 2008-02-07 | $12.81 | $12.81 | 16,335,600 | — | — |
| 2008-02-06 | $12.40 | $12.40 | 7,435,600 | — | — |
| 2008-02-05 | $12.53 | $12.53 | 6,970,800 | — | — |
| 2008-02-04 | $12.91 | $12.91 | 3,780,800 | — | — |
| 2008-02-01 | $13.02 | $13.02 | 5,937,600 | — | — |
| 2008-01-31 | $12.84 | $12.84 | 9,283,200 | — | — |
| 2008-01-30 | $12.44 | $12.44 | 7,332,000 | — | — |
| 2008-01-29 | $12.49 | $12.49 | 6,399,200 | — | — |
| 2008-01-28 | $12.45 | $12.45 | 6,222,000 | — | — |
| 2008-01-25 | $12.06 | $12.06 | 7,607,200 | — | — |
| 2008-01-24 | $12.33 | $12.33 | 6,887,600 | — | — |
| 2008-01-23 | $12.18 | $12.18 | 11,786,800 | — | — |
| 2008-01-22 | $12.03 | $12.03 | 8,820,800 | — | — |
| 2008-01-18 | $12.35 | $12.35 | 11,128,000 | — | — |
| 2008-01-17 | $12.38 | $12.38 | 9,057,600 | — | — |
| 2008-01-16 | $12.54 | $12.54 | 11,733,200 | — | — |
| 2008-01-15 | $12.51 | $12.51 | 13,400,400 | — | — |
| 2008-01-14 | $12.77 | $12.77 | 11,915,200 | — | — |
| 2008-01-11 | $13.01 | $13.01 | 9,076,400 | — | — |
| 2008-01-10 | $13.42 | $13.42 | 7,067,600 | — | — |
| 2008-01-09 | $13.40 | $13.40 | 8,612,400 | — | — |
| 2008-01-08 | $13.21 | $13.21 | 7,601,200 | — | — |
| 2008-01-07 | $13.36 | $13.36 | 7,654,000 | — | — |
| 2008-01-04 | $13.36 | $13.36 | 7,042,400 | — | — |
| 2008-01-03 | $13.73 | $13.73 | 5,380,400 | — | — |
| 2008-01-02 | $13.82 | $13.82 | 11,386,800 | — | — |