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 | $8.26 | $14.36 | 5,585,600 | — | — |
| 2008-12-30 | $7.97 | $13.86 | 4,612,200 | — | — |
| 2008-12-29 | $7.73 | $13.44 | 4,917,400 | — | — |
| 2008-12-26 | $7.77 | $13.49 | 3,194,600 | — | — |
| 2008-12-24 | $7.82 | $13.58 | 1,955,500 | — | — |
| 2008-12-23 | $7.61 | $13.21 | 6,834,600 | — | — |
| 2008-12-22 | $7.65 | $13.28 | 11,049,000 | — | — |
| 2008-12-19 | $7.65 | $13.28 | 13,655,800 | — | — |
| 2008-12-18 | $7.61 | $13.21 | 12,821,500 | — | — |
| 2008-12-17 | $7.51 | $13.04 | 14,837,600 | — | — |
| 2008-12-16 | $7.99 | $13.87 | 8,218,800 | — | — |
| 2008-12-15 | $7.31 | $12.69 | 8,823,700 | — | — |
| 2008-12-12 | $7.82 | $13.58 | 10,126,000 | — | — |
| 2008-12-11 | $7.56 | $13.13 | 14,105,700 | — | — |
| 2008-12-10 | $7.73 | $13.42 | 7,983,100 | — | — |
| 2008-12-09 | $7.75 | $13.46 | 8,981,300 | — | — |
| 2008-12-08 | $8.33 | $14.46 | 9,422,400 | — | — |
| 2008-12-05 | $8.26 | $14.34 | 8,072,700 | — | — |
| 2008-12-04 | $7.61 | $13.21 | 9,485,900 | — | — |
| 2008-12-03 | $7.90 | $13.72 | 15,207,400 | — | — |
| 2008-12-02 | $8.55 | $14.85 | 11,401,100 | — | — |
| 2008-12-01 | $8.10 | $14.06 | 7,240,900 | — | — |
| 2008-11-28 | $9.56 | $16.60 | 3,473,200 | — | — |
| 2008-11-26 | $9.28 | $16.11 | 7,525,600 | — | — |
| 2008-11-25 | $9.13 | $15.85 | 12,744,100 | — | — |
| 2008-11-24 | $8.68 | $15.07 | 15,597,400 | — | — |
| 2008-11-21 | $7.49 | $13.01 | 18,004,700 | — | — |
| 2008-11-20 | $7.71 | $13.39 | 14,443,700 | — | — |
| 2008-11-19 | $8.41 | $14.60 | 10,159,500 | — | — |
| 2008-11-18 | $9.32 | $16.18 | 11,229,800 | — | — |
| 2008-11-17 | $9.14 | $15.87 | 7,293,800 | — | — |
| 2008-11-14 | $9.54 | $16.56 | 8,018,400 | — | — |
| 2008-11-13 | $10.45 | $18.14 | 15,099,100 | — | — |
| 2008-11-12 | $9.09 | $15.78 | 7,546,500 | — | — |
| 2008-11-11 | $10.00 | $17.36 | 8,828,000 | — | — |
| 2008-11-10 | $10.07 | $17.48 | 5,669,800 | — | — |
| 2008-11-07 | $10.69 | $18.56 | 7,752,200 | — | — |
| 2008-11-06 | $10.11 | $17.55 | 11,401,900 | — | — |
| 2008-11-05 | $11.07 | $19.22 | 9,405,500 | — | — |
| 2008-11-04 | $12.35 | $21.44 | 11,183,100 | — | — |
| 2008-11-03 | $11.50 | $19.97 | 10,339,500 | — | — |
| 2008-10-31 | $10.85 | $18.84 | 9,755,300 | — | — |
| 2008-10-30 | $10.16 | $17.64 | 9,120,900 | — | — |
| 2008-10-29 | $10.77 | $18.70 | 13,021,100 | — | — |
| 2008-10-28 | $10.76 | $18.68 | 17,393,500 | — | — |
| 2008-10-27 | $8.47 | $14.71 | 14,471,700 | — | — |
| 2008-10-24 | $8.07 | $14.01 | 26,720,400 | — | — |
| 2008-10-23 | $11.32 | $19.66 | 13,908,500 | — | — |
| 2008-10-22 | $11.81 | $20.51 | 10,596,000 | — | — |
| 2008-10-21 | $12.25 | $21.27 | 12,580,600 | — | — |
| 2008-10-20 | $12.23 | $21.24 | 7,997,000 | — | — |
| 2008-10-17 | $12.24 | $21.25 | 12,001,000 | — | — |
| 2008-10-16 | $12.86 | $22.33 | 10,169,500 | — | — |
| 2008-10-15 | $12.66 | $21.98 | 13,504,500 | — | — |
| 2008-10-14 | $13.21 | $22.94 | 30,319,100 | — | — |
| 2008-10-13 | $10.87 | $18.87 | 16,165,900 | — | — |
| 2008-10-10 | $10.40 | $18.06 | 23,253,700 | — | — |
| 2008-10-09 | $9.73 | $16.89 | 17,643,600 | — | — |
| 2008-10-08 | $12.01 | $20.85 | 13,491,400 | — | — |
| 2008-10-07 | $11.10 | $19.27 | 13,992,900 | — | — |
| 2008-10-06 | $12.16 | $21.11 | 12,367,800 | — | — |
| 2008-10-03 | $13.22 | $22.95 | 13,319,900 | — | — |
| 2008-10-02 | $13.35 | $23.18 | 10,316,300 | — | — |
| 2008-10-01 | $13.82 | $24.00 | 13,228,100 | — | — |
| 2008-09-30 | $11.90 | $20.66 | 19,972,800 | — | — |
| 2008-09-29 | $9.11 | $15.82 | 30,199,100 | — | — |
| 2008-09-26 | $16.16 | $28.06 | 11,102,200 | — | — |
| 2008-09-25 | $16.66 | $28.67 | 10,429,800 | — | — |
| 2008-09-24 | $16.53 | $28.44 | 6,483,700 | — | — |
| 2008-09-23 | $16.41 | $28.24 | 7,883,000 | — | — |
| 2008-09-22 | $17.00 | $29.25 | 9,394,700 | — | — |
| 2008-09-19 | $18.88 | $32.49 | 38,788,700 | — | — |
| 2008-09-18 | $15.96 | $27.46 | 31,693,300 | — | — |
| 2008-09-17 | $14.30 | $24.61 | 22,557,000 | — | — |
| 2008-09-16 | $15.45 | $26.58 | 20,962,800 | — | — |
| 2008-09-15 | $14.11 | $24.28 | 16,346,300 | — | — |
| 2008-09-12 | $15.31 | $26.34 | 11,021,900 | — | — |
| 2008-09-11 | $15.03 | $25.86 | 20,281,600 | — | — |
| 2008-09-10 | $14.85 | $25.55 | 25,540,700 | — | — |
| 2008-09-09 | $15.93 | $27.41 | 16,412,500 | — | — |
| 2008-09-08 | $16.90 | $29.08 | 20,964,200 | — | — |
| 2008-09-05 | $16.16 | $27.81 | 12,230,100 | — | — |
| 2008-09-04 | $15.19 | $26.14 | 9,499,800 | — | — |
| 2008-09-03 | $16.41 | $28.24 | 10,572,200 | — | — |
| 2008-09-02 | $16.26 | $27.98 | 15,864,100 | — | — |
| 2008-08-29 | $15.78 | $27.15 | 8,952,500 | — | — |
| 2008-08-28 | $15.35 | $26.41 | 9,964,500 | — | — |
| 2008-08-27 | $15.10 | $25.98 | 13,295,700 | — | — |
| 2008-08-26 | $14.27 | $24.55 | 13,661,400 | — | — |
| 2008-08-25 | $14.17 | $24.38 | 8,793,000 | — | — |
| 2008-08-22 | $14.63 | $25.17 | 9,673,500 | — | — |
| 2008-08-21 | $14.12 | $24.30 | 7,710,800 | — | — |
| 2008-08-20 | $13.97 | $24.04 | 12,179,800 | — | — |
| 2008-08-19 | $13.72 | $23.61 | 14,353,700 | — | — |
| 2008-08-18 | $14.33 | $24.66 | 7,554,100 | — | — |
| 2008-08-15 | $15.07 | $25.93 | 9,020,100 | — | — |
| 2008-08-14 | $14.75 | $25.38 | 8,941,800 | — | — |
| 2008-08-13 | $14.08 | $24.23 | 20,109,200 | — | — |
| 2008-08-12 | $14.80 | $25.47 | 12,208,100 | — | — |
| 2008-08-11 | $16.10 | $27.70 | 13,493,300 | — | — |
| 2008-08-08 | $15.68 | $26.98 | 10,866,100 | — | — |
| 2008-08-07 | $15.00 | $25.81 | 18,827,600 | — | — |
| 2008-08-06 | $15.05 | $25.90 | 14,115,900 | — | — |
| 2008-08-05 | $14.98 | $25.78 | 13,912,800 | — | — |
| 2008-08-04 | $13.97 | $24.04 | 8,778,500 | — | — |
| 2008-08-01 | $13.99 | $24.07 | 10,378,100 | — | — |
| 2008-07-31 | $13.97 | $24.04 | 11,878,600 | — | — |
| 2008-07-30 | $14.24 | $24.50 | 15,146,700 | — | — |
| 2008-07-29 | $14.18 | $24.40 | 17,325,400 | — | — |
| 2008-07-28 | $12.94 | $22.27 | 13,180,200 | — | — |
| 2008-07-25 | $13.72 | $23.61 | 14,663,700 | — | — |
| 2008-07-24 | $13.59 | $23.38 | 19,204,600 | — | — |
| 2008-07-23 | $14.65 | $25.21 | 31,783,200 | — | — |
| 2008-07-22 | $14.95 | $25.72 | 28,831,900 | — | — |
| 2008-07-21 | $13.39 | $23.04 | 17,779,200 | — | — |
| 2008-07-18 | $13.53 | $23.28 | 18,041,300 | — | — |
| 2008-07-17 | $13.76 | $23.68 | 28,280,300 | — | — |
| 2008-07-16 | $12.14 | $20.89 | 30,548,900 | — | — |
| 2008-07-15 | $10.44 | $17.96 | 40,290,700 | — | — |
| 2008-07-14 | $11.16 | $19.20 | 36,890,800 | — | — |
| 2008-07-11 | $12.48 | $21.47 | 25,020,400 | — | — |
| 2008-07-10 | $11.84 | $20.37 | 22,909,100 | — | — |
| 2008-07-09 | $11.10 | $19.10 | 21,383,700 | — | — |
| 2008-07-08 | $11.61 | $19.98 | 24,368,400 | — | — |
| 2008-07-07 | $10.31 | $17.74 | 18,014,300 | — | — |
| 2008-07-03 | $10.56 | $18.17 | 10,525,900 | — | — |
| 2008-07-02 | $10.65 | $18.33 | 26,023,800 | — | — |
| 2008-07-01 | $10.61 | $18.26 | 20,354,900 | — | — |
| 2008-06-30 | $10.18 | $17.52 | 24,384,500 | — | — |
| 2008-06-27 | $10.23 | $17.60 | 21,031,200 | — | — |
| 2008-06-26 | $10.31 | $17.74 | 25,427,600 | — | — |
| 2008-06-25 | $10.30 | $17.47 | 28,310,100 | — | — |
| 2008-06-24 | $10.16 | $17.23 | 23,618,400 | — | — |
| 2008-06-23 | $10.05 | $17.04 | 27,241,100 | — | — |
| 2008-06-20 | $10.11 | $17.14 | 53,331,600 | — | — |
| 2008-06-19 | $9.75 | $16.53 | 90,670,400 | — | — |
| 2008-06-18 | $9.26 | $15.70 | 104,273,700 | — | — |
| 2008-06-17 | $12.73 | $21.59 | 18,729,400 | — | — |
| 2008-06-16 | $13.56 | $22.99 | 15,626,600 | — | — |
| 2008-06-13 | $13.17 | $22.33 | 31,227,500 | — | — |
| 2008-06-12 | $14.69 | $24.91 | 20,734,500 | — | — |
| 2008-06-11 | $15.34 | $26.01 | 22,282,500 | — | — |
| 2008-06-10 | $16.43 | $27.86 | 21,625,700 | — | — |
| 2008-06-09 | $16.78 | $28.45 | 17,110,800 | — | — |
| 2008-06-06 | $16.74 | $28.39 | 13,290,600 | — | — |
| 2008-06-05 | $17.56 | $29.78 | 13,708,400 | — | — |
| 2008-06-04 | $17.42 | $29.54 | 14,321,600 | — | — |
| 2008-06-03 | $17.35 | $29.42 | 14,827,200 | — | — |
| 2008-06-02 | $17.99 | $30.50 | 14,542,700 | — | — |
| 2008-05-30 | $18.70 | $31.71 | 9,831,800 | — | — |
| 2008-05-29 | $19.22 | $32.59 | 6,580,300 | — | — |
| 2008-05-28 | $18.85 | $31.96 | 10,477,700 | — | — |
| 2008-05-27 | $19.55 | $33.15 | 7,074,800 | — | — |
| 2008-05-23 | $19.26 | $32.66 | 4,334,400 | — | — |
| 2008-05-22 | $19.88 | $33.71 | 4,815,700 | — | — |
| 2008-05-21 | $19.72 | $33.44 | 8,794,900 | — | — |
| 2008-05-20 | $19.99 | $33.90 | 4,601,100 | — | — |
| 2008-05-19 | $20.47 | $34.71 | 3,988,900 | — | — |
| 2008-05-16 | $20.48 | $34.73 | 4,451,900 | — | — |
| 2008-05-15 | $21.11 | $35.80 | 5,362,800 | — | — |
| 2008-05-14 | $20.95 | $35.52 | 3,941,600 | — | — |
| 2008-05-13 | $20.73 | $35.15 | 5,805,800 | — | — |
| 2008-05-12 | $21.26 | $36.05 | 3,747,000 | — | — |
| 2008-05-09 | $20.77 | $35.22 | 5,767,500 | — | — |
| 2008-05-08 | $20.90 | $35.44 | 8,381,600 | — | — |
| 2008-05-07 | $21.85 | $37.05 | 7,004,700 | — | — |
| 2008-05-06 | $22.46 | $38.08 | 5,803,800 | — | — |
| 2008-05-05 | $22.19 | $37.63 | 5,192,900 | — | — |
| 2008-05-02 | $22.65 | $38.41 | 5,890,000 | — | — |
| 2008-05-01 | $22.61 | $38.34 | 7,494,200 | — | — |
| 2008-04-30 | $21.43 | $36.34 | 6,877,900 | — | — |
| 2008-04-29 | $21.72 | $36.83 | 4,526,300 | — | — |
| 2008-04-28 | $22.01 | $37.32 | 6,390,300 | — | — |
| 2008-04-25 | $21.78 | $36.93 | 7,019,500 | — | — |
| 2008-04-24 | $21.25 | $36.03 | 10,458,900 | — | — |
| 2008-04-23 | $19.90 | $33.74 | 10,017,300 | — | — |
| 2008-04-22 | $20.93 | $35.49 | 13,293,200 | — | — |
| 2008-04-21 | $19.38 | $32.86 | 10,233,000 | — | — |
| 2008-04-18 | $20.95 | $35.52 | 8,328,500 | — | — |
| 2008-04-17 | $20.54 | $34.83 | 9,037,100 | — | — |
| 2008-04-16 | $20.10 | $34.08 | 8,979,500 | — | — |
| 2008-04-15 | $19.26 | $32.66 | 12,447,500 | — | — |
| 2008-04-14 | $19.02 | $32.25 | 16,205,400 | — | — |
| 2008-04-11 | $20.86 | $35.37 | 11,606,800 | — | — |
| 2008-04-10 | $21.36 | $36.22 | 8,793,000 | — | — |
| 2008-04-09 | $21.64 | $36.69 | 4,842,700 | — | — |
| 2008-04-08 | $22.11 | $37.49 | 6,805,900 | — | — |
| 2008-04-07 | $23.12 | $39.20 | 7,258,100 | — | — |
| 2008-04-04 | $22.71 | $38.51 | 7,954,500 | — | — |
| 2008-04-03 | $22.55 | $38.24 | 6,037,500 | — | — |
| 2008-04-02 | $22.63 | $38.37 | 8,016,200 | — | — |
| 2008-04-01 | $22.49 | $38.14 | 5,799,000 | — | — |
| 2008-03-31 | $20.92 | $35.47 | 6,014,400 | — | — |
| 2008-03-28 | $20.82 | $35.30 | 6,395,600 | — | — |
| 2008-03-27 | $21.33 | $36.17 | 7,920,800 | — | — |
| 2008-03-26 | $22.38 | $37.20 | 6,846,000 | — | — |
| 2008-03-25 | $23.25 | $38.65 | 4,940,900 | — | — |
| 2008-03-24 | $23.68 | $39.36 | 5,513,500 | — | — |
| 2008-03-20 | $23.35 | $38.81 | 9,763,600 | — | — |
| 2008-03-19 | $21.82 | $36.27 | 7,943,200 | — | — |
| 2008-03-18 | $22.29 | $37.05 | 9,582,700 | — | — |
| 2008-03-17 | $21.12 | $35.11 | 12,153,600 | — | — |
| 2008-03-14 | $21.84 | $36.30 | 12,333,900 | — | — |
| 2008-03-13 | $22.82 | $37.93 | 8,784,300 | — | — |
| 2008-03-12 | $23.06 | $38.33 | 8,287,700 | — | — |
| 2008-03-11 | $24.12 | $40.09 | 9,231,500 | — | — |
| 2008-03-10 | $22.00 | $36.57 | 7,036,000 | — | — |
| 2008-03-07 | $22.00 | $36.57 | 6,744,400 | — | — |
| 2008-03-06 | $21.72 | $36.11 | 4,587,700 | — | — |
| 2008-03-05 | $22.36 | $37.17 | 7,528,500 | — | — |
| 2008-03-04 | $22.90 | $38.07 | 6,037,500 | — | — |
| 2008-03-03 | $22.92 | $38.10 | 5,663,100 | — | — |
| 2008-02-29 | $22.90 | $38.07 | 7,943,900 | — | — |
| 2008-02-28 | $24.05 | $39.98 | 4,785,600 | — | — |
| 2008-02-27 | $24.94 | $41.46 | 3,991,300 | — | — |
| 2008-02-26 | $25.08 | $41.69 | 4,517,900 | — | — |
| 2008-02-25 | $24.94 | $41.46 | 4,025,900 | — | — |
| 2008-02-22 | $24.72 | $41.09 | 4,737,200 | — | — |
| 2008-02-21 | $24.26 | $40.33 | 3,573,400 | — | — |
| 2008-02-20 | $24.82 | $41.26 | 6,451,700 | — | — |
| 2008-02-19 | $24.61 | $40.91 | 5,647,000 | — | — |
| 2008-02-15 | $25.62 | $42.59 | 4,793,900 | — | — |
| 2008-02-14 | $25.14 | $41.79 | 3,580,700 | — | — |
| 2008-02-13 | $26.00 | $43.22 | 3,810,500 | — | — |
| 2008-02-12 | $26.05 | $43.30 | 6,053,200 | — | — |
| 2008-02-11 | $24.99 | $41.54 | 3,876,000 | — | — |
| 2008-02-08 | $25.67 | $42.67 | 5,090,100 | — | — |
| 2008-02-07 | $26.38 | $43.85 | 6,321,700 | — | — |
| 2008-02-06 | $26.05 | $43.30 | 5,111,500 | — | — |
| 2008-02-05 | $25.75 | $42.80 | 5,720,200 | — | — |
| 2008-02-04 | $27.09 | $45.03 | 7,210,100 | — | — |
| 2008-02-01 | $28.06 | $46.64 | 6,074,100 | — | — |
| 2008-01-31 | $27.10 | $45.05 | 7,806,500 | — | — |
| 2008-01-30 | $26.06 | $43.32 | 6,400,000 | — | — |
| 2008-01-29 | $26.47 | $44.00 | 7,613,000 | — | — |
| 2008-01-28 | $25.75 | $42.80 | 5,623,700 | — | — |
| 2008-01-25 | $24.49 | $40.71 | 6,880,800 | — | — |
| 2008-01-24 | $25.21 | $41.91 | 7,595,200 | — | — |
| 2008-01-23 | $25.16 | $41.82 | 10,793,000 | — | — |
| 2008-01-22 | $23.53 | $39.11 | 11,044,200 | — | — |
| 2008-01-18 | $22.60 | $37.57 | 8,978,300 | — | — |
| 2008-01-17 | $23.09 | $38.38 | 6,795,600 | — | — |
| 2008-01-16 | $24.06 | $40.00 | 9,091,300 | — | — |
| 2008-01-15 | $22.91 | $38.08 | 6,153,000 | — | — |
| 2008-01-14 | $23.82 | $39.60 | 4,302,300 | — | — |
| 2008-01-11 | $24.36 | $40.49 | 6,799,100 | — | — |
| 2008-01-10 | $23.69 | $39.38 | 9,204,200 | — | — |
| 2008-01-09 | $23.16 | $38.50 | 8,090,800 | — | — |
| 2008-01-08 | $22.56 | $37.50 | 6,595,100 | — | — |
| 2008-01-07 | $23.23 | $38.62 | 7,895,000 | — | — |
| 2008-01-04 | $23.78 | $39.53 | 9,934,600 | — | — |
| 2008-01-03 | $24.57 | $40.84 | 3,729,200 | — | — |
| 2008-01-02 | $24.41 | $40.58 | 4,449,800 | — | — |