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 | $10.83 | $19.45 | 2,211,525 | — | — |
| 2008-12-30 | $10.69 | $19.21 | 1,325,700 | — | — |
| 2008-12-29 | $10.39 | $18.67 | 1,455,750 | — | — |
| 2008-12-26 | $10.63 | $19.10 | 541,575 | — | — |
| 2008-12-24 | $10.55 | $18.95 | 679,050 | — | — |
| 2008-12-23 | $10.40 | $18.68 | 1,205,775 | — | — |
| 2008-12-22 | $10.40 | $18.69 | 2,516,175 | — | — |
| 2008-12-19 | $10.82 | $19.44 | 3,921,075 | — | — |
| 2008-12-18 | $10.50 | $18.86 | 2,471,400 | — | — |
| 2008-12-17 | $10.26 | $18.43 | 2,852,550 | — | — |
| 2008-12-16 | $10.67 | $19.17 | 2,437,650 | — | — |
| 2008-12-15 | $10.07 | $18.08 | 1,522,575 | — | — |
| 2008-12-12 | $10.30 | $18.51 | 2,232,450 | — | — |
| 2008-12-11 | $10.23 | $18.37 | 1,699,200 | — | — |
| 2008-12-10 | $10.46 | $18.79 | 2,417,850 | — | — |
| 2008-12-09 | $10.51 | $18.88 | 2,700,675 | — | — |
| 2008-12-08 | $10.75 | $19.30 | 3,148,425 | — | — |
| 2008-12-05 | $10.82 | $19.44 | 3,600,675 | — | — |
| 2008-12-04 | $10.71 | $19.24 | 3,403,125 | — | — |
| 2008-12-03 | $10.76 | $19.34 | 4,400,100 | — | — |
| 2008-12-02 | $10.36 | $18.62 | 6,947,100 | — | — |
| 2008-12-01 | $11.04 | $19.83 | 3,298,050 | — | — |
| 2008-11-28 | $11.90 | $21.38 | 1,009,350 | — | — |
| 2008-11-26 | $11.80 | $21.19 | 3,854,700 | — | — |
| 2008-11-25 | $11.96 | $21.49 | 4,149,675 | — | — |
| 2008-11-24 | $12.64 | $22.59 | 3,523,500 | — | — |
| 2008-11-21 | $11.92 | $21.29 | 4,208,175 | — | — |
| 2008-11-20 | $12.03 | $21.49 | 3,345,525 | — | — |
| 2008-11-19 | $12.44 | $22.24 | 4,548,150 | — | — |
| 2008-11-18 | $12.49 | $22.32 | 21,291,300 | — | — |
| 2008-11-17 | $11.55 | $20.63 | 1,781,550 | — | — |
| 2008-11-14 | $11.77 | $21.03 | 1,875,825 | — | — |
| 2008-11-13 | $12.15 | $21.70 | 2,554,875 | — | — |
| 2008-11-12 | $11.33 | $20.25 | 1,540,575 | — | — |
| 2008-11-11 | $11.88 | $21.23 | 1,294,650 | — | — |
| 2008-11-10 | $12.09 | $21.60 | 2,092,950 | — | — |
| 2008-11-07 | $11.84 | $21.16 | 1,759,950 | — | — |
| 2008-11-06 | $11.61 | $20.75 | 3,380,625 | — | — |
| 2008-11-05 | $12.46 | $22.27 | 2,348,775 | — | — |
| 2008-11-04 | $13.10 | $23.40 | 1,602,225 | — | — |
| 2008-11-03 | $12.99 | $23.21 | 2,324,700 | — | — |
| 2008-10-31 | $13.18 | $23.55 | 1,962,225 | — | — |
| 2008-10-30 | $13.01 | $23.25 | 1,448,550 | — | — |
| 2008-10-29 | $12.59 | $22.50 | 1,719,675 | — | — |
| 2008-10-28 | $12.23 | $21.85 | 1,732,500 | — | — |
| 2008-10-27 | $11.36 | $20.29 | 1,516,050 | — | — |
| 2008-10-24 | $11.41 | $20.39 | 2,229,075 | — | — |
| 2008-10-23 | $12.12 | $21.66 | 2,926,800 | — | — |
| 2008-10-22 | $11.74 | $20.97 | 1,561,725 | — | — |
| 2008-10-21 | $12.04 | $21.51 | 1,524,150 | — | — |
| 2008-10-20 | $12.30 | $21.97 | 1,933,650 | — | — |
| 2008-10-17 | $12.01 | $21.46 | 2,503,350 | — | — |
| 2008-10-16 | $12.38 | $22.13 | 3,209,850 | — | — |
| 2008-10-15 | $11.49 | $20.53 | 2,481,975 | — | — |
| 2008-10-14 | $12.24 | $21.88 | 2,691,900 | — | — |
| 2008-10-13 | $12.70 | $22.69 | 3,053,925 | — | — |
| 2008-10-10 | $12.28 | $21.93 | 4,381,875 | — | — |
| 2008-10-09 | $11.62 | $20.77 | 4,552,425 | — | — |
| 2008-10-08 | $12.86 | $22.97 | 4,752,900 | — | — |
| 2008-10-07 | $12.99 | $23.21 | 2,131,200 | — | — |
| 2008-10-06 | $13.16 | $23.51 | 3,798,900 | — | — |
| 2008-10-03 | $13.19 | $23.57 | 2,930,400 | — | — |
| 2008-10-02 | $12.97 | $23.18 | 1,746,900 | — | — |
| 2008-10-01 | $12.88 | $23.02 | 1,952,550 | — | — |
| 2008-09-30 | $13.05 | $23.32 | 2,465,775 | — | — |
| 2008-09-29 | $12.62 | $22.55 | 2,240,325 | — | — |
| 2008-09-26 | $12.62 | $22.55 | 1,366,650 | — | — |
| 2008-09-25 | $12.48 | $22.30 | 1,737,225 | — | — |
| 2008-09-24 | $12.16 | $21.72 | 1,691,550 | — | — |
| 2008-09-23 | $12.35 | $22.07 | 1,480,050 | — | — |
| 2008-09-22 | $12.47 | $22.28 | 1,785,825 | — | — |
| 2008-09-19 | $12.69 | $22.67 | 4,721,850 | — | — |
| 2008-09-18 | $13.33 | $23.82 | 3,853,125 | — | — |
| 2008-09-17 | $12.55 | $22.42 | 2,021,175 | — | — |
| 2008-09-16 | $12.96 | $23.17 | 2,402,550 | — | — |
| 2008-09-15 | $12.50 | $22.34 | 1,302,075 | — | — |
| 2008-09-12 | $12.72 | $22.74 | 2,189,925 | — | — |
| 2008-09-11 | $12.52 | $22.37 | 2,235,150 | — | — |
| 2008-09-10 | $12.21 | $21.82 | 2,485,575 | — | — |
| 2008-09-09 | $12.14 | $21.69 | 2,704,725 | — | — |
| 2008-09-08 | $12.25 | $21.89 | 2,767,275 | — | — |
| 2008-09-05 | $12.21 | $21.82 | 2,352,150 | — | — |
| 2008-09-04 | $12.11 | $21.63 | 3,656,700 | — | — |
| 2008-09-03 | $11.89 | $21.25 | 3,946,950 | — | — |
| 2008-09-02 | $11.81 | $20.98 | 2,497,725 | — | — |
| 2008-08-29 | $11.75 | $20.88 | 4,273,425 | — | — |
| 2008-08-28 | $11.58 | $20.58 | 4,413,150 | — | — |
| 2008-08-27 | $11.33 | $20.13 | 4,038,750 | — | — |
| 2008-08-26 | $10.95 | $19.45 | 8,044,200 | — | — |
| 2008-08-25 | $11.35 | $20.16 | 2,715,075 | — | — |
| 2008-08-22 | $11.55 | $20.52 | 2,260,125 | — | — |
| 2008-08-21 | $11.62 | $20.64 | 2,617,875 | — | — |
| 2008-08-20 | $11.56 | $20.53 | 2,546,775 | — | — |
| 2008-08-19 | $11.72 | $20.82 | 2,512,350 | — | — |
| 2008-08-18 | $11.84 | $21.04 | 3,385,350 | — | — |
| 2008-08-15 | $12.06 | $21.43 | 4,326,750 | — | — |
| 2008-08-14 | $12.43 | $22.08 | 15,040,800 | — | — |
| 2008-08-13 | $14.21 | $25.25 | 2,118,375 | — | — |
| 2008-08-12 | $14.27 | $25.36 | 1,770,525 | — | — |
| 2008-08-11 | $14.24 | $25.30 | 1,898,325 | — | — |
| 2008-08-08 | $14.04 | $24.95 | 1,941,300 | — | — |
| 2008-08-07 | $13.83 | $24.57 | 1,446,975 | — | — |
| 2008-08-06 | $13.89 | $24.68 | 1,212,750 | — | — |
| 2008-08-05 | $13.88 | $24.65 | 2,008,575 | — | — |
| 2008-08-04 | $13.50 | $23.98 | 1,399,500 | — | — |
| 2008-08-01 | $13.42 | $23.85 | 982,575 | — | — |
| 2008-07-31 | $13.36 | $23.75 | 1,275,525 | — | — |
| 2008-07-30 | $13.29 | $23.61 | 1,650,375 | — | — |
| 2008-07-29 | $13.28 | $23.60 | 1,475,775 | — | — |
| 2008-07-28 | $12.96 | $23.02 | 1,134,900 | — | — |
| 2008-07-25 | $12.96 | $23.03 | 1,510,425 | — | — |
| 2008-07-24 | $13.08 | $23.25 | 2,076,975 | — | — |
| 2008-07-23 | $13.15 | $23.37 | 1,387,575 | — | — |
| 2008-07-22 | $13.20 | $23.45 | 2,139,525 | — | — |
| 2008-07-21 | $12.96 | $23.03 | 1,287,900 | — | — |
| 2008-07-18 | $12.89 | $22.91 | 2,267,550 | — | — |
| 2008-07-17 | $13.13 | $23.33 | 1,333,575 | — | — |
| 2008-07-16 | $13.25 | $23.55 | 2,013,300 | — | — |
| 2008-07-15 | $12.74 | $22.63 | 2,267,325 | — | — |
| 2008-07-14 | $12.93 | $22.97 | 1,660,275 | — | — |
| 2008-07-11 | $13.04 | $23.17 | 1,485,225 | — | — |
| 2008-07-10 | $13.12 | $23.30 | 1,332,225 | — | — |
| 2008-07-09 | $13.05 | $23.19 | 1,607,175 | — | — |
| 2008-07-08 | $12.92 | $22.96 | 2,828,475 | — | — |
| 2008-07-07 | $12.18 | $21.64 | 1,934,775 | — | — |
| 2008-07-03 | $12.02 | $21.35 | 1,441,350 | — | — |
| 2008-07-02 | $12.02 | $21.35 | 1,950,525 | — | — |
| 2008-07-01 | $12.44 | $22.11 | 1,728,000 | — | — |
| 2008-06-30 | $12.60 | $22.38 | 1,414,800 | — | — |
| 2008-06-27 | $12.76 | $22.66 | 2,564,550 | — | — |
| 2008-06-26 | $12.97 | $23.04 | 2,457,675 | — | — |
| 2008-06-25 | $12.72 | $22.60 | 2,515,275 | — | — |
| 2008-06-24 | $12.46 | $22.13 | 2,159,775 | — | — |
| 2008-06-23 | $12.36 | $21.96 | 1,229,625 | — | — |
| 2008-06-20 | $12.26 | $21.78 | 2,340,225 | — | — |
| 2008-06-19 | $12.27 | $21.80 | 1,351,800 | — | — |
| 2008-06-18 | $12.40 | $22.04 | 1,092,600 | — | — |
| 2008-06-17 | $12.52 | $22.24 | 1,570,500 | — | — |
| 2008-06-16 | $12.56 | $22.32 | 1,560,600 | — | — |
| 2008-06-13 | $12.48 | $22.18 | 1,628,550 | — | — |
| 2008-06-12 | $12.39 | $22.01 | 1,789,425 | — | — |
| 2008-06-11 | $12.05 | $21.41 | 1,161,900 | — | — |
| 2008-06-10 | $12.22 | $21.59 | 1,734,750 | — | — |
| 2008-06-09 | $12.29 | $21.72 | 1,602,675 | — | — |
| 2008-06-06 | $12.33 | $21.79 | 1,685,700 | — | — |
| 2008-06-05 | $12.85 | $22.70 | 1,291,275 | — | — |
| 2008-06-04 | $12.69 | $22.42 | 1,176,075 | — | — |
| 2008-06-03 | $12.40 | $21.90 | 1,533,600 | — | — |
| 2008-06-02 | $12.40 | $21.91 | 1,494,000 | — | — |
| 2008-05-30 | $12.50 | $22.09 | 1,928,925 | — | — |
| 2008-05-29 | $12.65 | $22.36 | 2,416,950 | — | — |
| 2008-05-28 | $12.43 | $21.96 | 2,183,400 | — | — |
| 2008-05-27 | $12.92 | $22.83 | 3,906,225 | — | — |
| 2008-05-23 | $12.34 | $21.80 | 2,421,900 | — | — |
| 2008-05-22 | $12.03 | $21.26 | 5,073,750 | — | — |
| 2008-05-21 | $11.32 | $20.00 | 1,737,450 | — | — |
| 2008-05-20 | $11.37 | $20.10 | 1,452,150 | — | — |
| 2008-05-19 | $11.67 | $20.62 | 2,002,950 | — | — |
| 2008-05-16 | $11.70 | $20.68 | 1,100,925 | — | — |
| 2008-05-15 | $11.71 | $20.69 | 1,319,850 | — | — |
| 2008-05-14 | $11.62 | $20.53 | 1,112,850 | — | — |
| 2008-05-13 | $11.42 | $20.18 | 968,850 | — | — |
| 2008-05-12 | $11.49 | $20.31 | 930,825 | — | — |
| 2008-05-09 | $11.31 | $19.98 | 2,099,700 | — | — |
| 2008-05-08 | $11.53 | $20.37 | 1,751,400 | — | — |
| 2008-05-07 | $11.68 | $20.64 | 1,206,450 | — | — |
| 2008-05-06 | $11.88 | $20.98 | 1,833,300 | — | — |
| 2008-05-05 | $11.97 | $21.16 | 1,807,650 | — | — |
| 2008-05-02 | $11.82 | $20.89 | 1,450,575 | — | — |
| 2008-05-01 | $11.63 | $20.55 | 1,228,050 | — | — |
| 2008-04-30 | $11.51 | $20.33 | 932,625 | — | — |
| 2008-04-29 | $11.42 | $20.18 | 922,050 | — | — |
| 2008-04-28 | $11.52 | $20.36 | 1,205,550 | — | — |
| 2008-04-25 | $11.43 | $20.20 | 913,500 | — | — |
| 2008-04-24 | $11.48 | $20.29 | 1,117,125 | — | — |
| 2008-04-23 | $11.48 | $20.28 | 1,369,800 | — | — |
| 2008-04-22 | $11.16 | $19.73 | 1,977,750 | — | — |
| 2008-04-21 | $11.37 | $20.10 | 1,394,550 | — | — |
| 2008-04-18 | $11.51 | $20.33 | 2,584,125 | — | — |
| 2008-04-17 | $11.32 | $20.00 | 1,106,100 | — | — |
| 2008-04-16 | $11.42 | $20.18 | 2,015,550 | — | — |
| 2008-04-15 | $11.44 | $20.22 | 2,051,550 | — | — |
| 2008-04-14 | $11.16 | $19.73 | 1,597,275 | — | — |
| 2008-04-11 | $10.88 | $19.23 | 1,649,025 | — | — |
| 2008-04-10 | $10.94 | $19.34 | 1,301,625 | — | — |
| 2008-04-09 | $10.75 | $19.00 | 1,513,575 | — | — |
| 2008-04-08 | $10.66 | $18.84 | 665,775 | — | — |
| 2008-04-07 | $10.63 | $18.79 | 758,025 | — | — |
| 2008-04-04 | $10.65 | $18.82 | 1,116,900 | — | — |
| 2008-04-03 | $10.67 | $18.86 | 959,625 | — | — |
| 2008-04-02 | $10.97 | $19.39 | 990,000 | — | — |
| 2008-04-01 | $10.93 | $19.31 | 1,622,700 | — | — |
| 2008-03-31 | $11.00 | $19.44 | 1,936,125 | — | — |
| 2008-03-28 | $10.88 | $19.22 | 1,350,450 | — | — |
| 2008-03-27 | $11.09 | $19.59 | 695,250 | — | — |
| 2008-03-26 | $11.14 | $19.69 | 1,163,250 | — | — |
| 2008-03-25 | $11.32 | $20.01 | 1,789,650 | — | — |
| 2008-03-24 | $11.05 | $19.53 | 1,505,025 | — | — |
| 2008-03-20 | $11.10 | $19.61 | 3,229,425 | — | — |
| 2008-03-19 | $10.64 | $18.79 | 1,093,500 | — | — |
| 2008-03-18 | $10.92 | $19.30 | 1,299,375 | — | — |
| 2008-03-17 | $10.36 | $18.31 | 988,875 | — | — |
| 2008-03-14 | $10.56 | $18.66 | 935,100 | — | — |
| 2008-03-13 | $10.78 | $19.05 | 1,030,950 | — | — |
| 2008-03-12 | $10.64 | $18.79 | 1,071,000 | — | — |
| 2008-03-11 | $10.72 | $18.94 | 1,470,825 | — | — |
| 2008-03-10 | $10.47 | $18.50 | 1,732,275 | — | — |
| 2008-03-07 | $10.20 | $18.02 | 1,581,975 | — | — |
| 2008-03-06 | $10.05 | $17.76 | 1,214,325 | — | — |
| 2008-03-05 | $10.21 | $18.04 | 912,600 | — | — |
| 2008-03-04 | $10.07 | $17.79 | 1,209,375 | — | — |
| 2008-03-03 | $10.14 | $17.92 | 802,125 | — | — |
| 2008-02-29 | $10.07 | $17.80 | 947,700 | — | — |
| 2008-02-28 | $10.35 | $18.29 | 783,225 | — | — |
| 2008-02-27 | $10.47 | $18.50 | 664,875 | — | — |
| 2008-02-26 | $10.57 | $18.68 | 1,551,375 | — | — |
| 2008-02-25 | $10.40 | $18.38 | 1,327,275 | — | — |
| 2008-02-22 | $10.51 | $18.57 | 1,318,050 | — | — |
| 2008-02-21 | $10.25 | $18.11 | 1,842,975 | — | — |
| 2008-02-20 | $10.71 | $18.92 | 812,475 | — | — |
| 2008-02-19 | $10.67 | $18.75 | 835,650 | — | — |
| 2008-02-15 | $10.80 | $18.99 | 1,076,175 | — | — |
| 2008-02-14 | $10.73 | $18.87 | 1,079,325 | — | — |
| 2008-02-13 | $11.19 | $19.66 | 1,566,000 | — | — |
| 2008-02-12 | $10.76 | $18.92 | 1,337,175 | — | — |
| 2008-02-11 | $10.93 | $19.21 | 1,408,275 | — | — |
| 2008-02-08 | $10.83 | $19.04 | 1,596,375 | — | — |
| 2008-02-07 | $10.72 | $18.84 | 942,750 | — | — |
| 2008-02-06 | $10.60 | $18.64 | 1,177,200 | — | — |
| 2008-02-05 | $10.80 | $18.98 | 1,881,000 | — | — |
| 2008-02-04 | $11.00 | $19.34 | 1,651,050 | — | — |
| 2008-02-01 | $11.23 | $19.73 | 3,301,875 | — | — |
| 2008-01-31 | $10.60 | $18.64 | 3,053,925 | — | — |
| 2008-01-30 | $9.73 | $17.10 | 1,026,450 | — | — |
| 2008-01-29 | $10.08 | $17.73 | 814,050 | — | — |
| 2008-01-28 | $10.04 | $17.65 | 966,375 | — | — |
| 2008-01-25 | $9.90 | $17.41 | 782,550 | — | — |
| 2008-01-24 | $9.99 | $17.56 | 1,276,650 | — | — |
| 2008-01-23 | $9.92 | $17.45 | 1,388,250 | — | — |
| 2008-01-22 | $9.72 | $17.09 | 973,800 | — | — |
| 2008-01-18 | $9.74 | $17.13 | 1,273,050 | — | — |
| 2008-01-17 | $9.88 | $17.38 | 2,073,375 | — | — |
| 2008-01-16 | $9.84 | $17.29 | 1,752,300 | — | — |
| 2008-01-15 | $9.67 | $17.00 | 854,325 | — | — |
| 2008-01-14 | $9.91 | $17.42 | 1,076,850 | — | — |
| 2008-01-11 | $9.71 | $17.06 | 1,044,225 | — | — |
| 2008-01-10 | $10.03 | $17.63 | 1,487,475 | — | — |
| 2008-01-09 | $10.04 | $17.65 | 1,309,950 | — | — |
| 2008-01-08 | $9.97 | $17.52 | 1,316,475 | — | — |
| 2008-01-07 | $10.21 | $17.95 | 1,118,475 | — | — |
| 2008-01-04 | $9.98 | $17.55 | 1,267,200 | — | — |
| 2008-01-03 | $10.19 | $17.91 | 921,600 | — | — |
| 2008-01-02 | $10.19 | $17.91 | 1,254,600 | — | — |