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
- 1981-12-31 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 | $9.53 | $17.92 | 13,257,400 | — | — |
| 2008-12-30 | $9.01 | $16.94 | 9,312,600 | — | — |
| 2008-12-29 | $8.71 | $16.38 | 7,035,000 | — | — |
| 2008-12-26 | $8.86 | $16.66 | 3,946,100 | — | — |
| 2008-12-24 | $8.76 | $16.47 | 2,951,600 | — | — |
| 2008-12-23 | $8.68 | $16.32 | 11,369,900 | — | — |
| 2008-12-22 | $8.76 | $16.47 | 11,026,700 | — | — |
| 2008-12-19 | $8.79 | $16.53 | 19,211,600 | — | — |
| 2008-12-18 | $8.87 | $16.68 | 15,390,700 | — | — |
| 2008-12-17 | $9.19 | $17.28 | 13,157,400 | — | — |
| 2008-12-16 | $9.15 | $17.20 | 16,985,500 | — | — |
| 2008-12-15 | $8.48 | $15.94 | 10,401,900 | — | — |
| 2008-12-12 | $8.45 | $15.89 | 14,153,600 | — | — |
| 2008-12-11 | $8.32 | $15.64 | 18,843,500 | — | — |
| 2008-12-10 | $8.82 | $16.58 | 17,113,700 | — | — |
| 2008-12-09 | $8.79 | $16.53 | 22,611,900 | — | — |
| 2008-12-08 | $8.99 | $16.90 | 19,620,700 | — | — |
| 2008-12-05 | $8.54 | $16.06 | 16,683,700 | — | — |
| 2008-12-04 | $8.34 | $15.68 | 22,684,600 | — | — |
| 2008-12-03 | $8.67 | $16.30 | 20,298,700 | — | — |
| 2008-12-02 | $8.58 | $16.13 | 15,239,200 | — | — |
| 2008-12-01 | $8.48 | $15.94 | 16,598,000 | — | — |
| 2008-11-28 | $9.01 | $16.94 | 11,488,400 | — | — |
| 2008-11-26 | $9.39 | $17.65 | 18,042,000 | — | — |
| 2008-11-25 | $9.08 | $17.07 | 18,434,900 | — | — |
| 2008-11-24 | $8.95 | $16.83 | 19,372,300 | — | — |
| 2008-11-21 | $8.04 | $15.12 | 27,123,400 | — | — |
| 2008-11-20 | $7.82 | $14.70 | 26,324,300 | — | — |
| 2008-11-19 | $8.43 | $15.85 | 29,878,300 | — | — |
| 2008-11-18 | $8.39 | $15.77 | 63,270,900 | — | — |
| 2008-11-17 | $9.01 | $16.94 | 24,332,600 | — | — |
| 2008-11-14 | $8.91 | $16.75 | 25,249,100 | — | — |
| 2008-11-13 | $9.52 | $17.90 | 31,623,900 | — | — |
| 2008-11-12 | $9.16 | $17.13 | 24,405,400 | — | — |
| 2008-11-11 | $9.98 | $18.66 | 19,978,000 | — | — |
| 2008-11-10 | $9.95 | $18.60 | 13,061,400 | — | — |
| 2008-11-07 | $10.41 | $19.46 | 13,381,800 | — | — |
| 2008-11-06 | $10.00 | $18.70 | 26,989,500 | — | — |
| 2008-11-05 | $11.09 | $20.74 | 20,140,400 | — | — |
| 2008-11-04 | $11.74 | $21.95 | 23,085,300 | — | — |
| 2008-11-03 | $11.16 | $20.87 | 13,739,200 | — | — |
| 2008-10-31 | $10.83 | $20.25 | 20,029,300 | — | — |
| 2008-10-30 | $10.09 | $18.87 | 26,380,900 | — | — |
| 2008-10-29 | $10.51 | $19.65 | 40,275,800 | — | — |
| 2008-10-28 | $11.42 | $21.35 | 18,408,300 | — | — |
| 2008-10-27 | $10.15 | $18.98 | 15,030,500 | — | — |
| 2008-10-24 | $10.65 | $19.91 | 20,510,600 | — | — |
| 2008-10-23 | $11.11 | $20.77 | 29,120,400 | — | — |
| 2008-10-22 | $10.97 | $20.51 | 19,886,900 | — | — |
| 2008-10-21 | $11.30 | $21.13 | 15,513,900 | — | — |
| 2008-10-20 | $12.01 | $22.46 | 20,779,300 | — | — |
| 2008-10-17 | $12.24 | $22.89 | 20,183,900 | — | — |
| 2008-10-16 | $12.10 | $22.63 | 29,346,900 | — | — |
| 2008-10-15 | $12.27 | $22.94 | 17,383,800 | — | — |
| 2008-10-14 | $13.49 | $25.22 | 22,248,700 | — | — |
| 2008-10-13 | $14.12 | $26.40 | 18,067,800 | — | — |
| 2008-10-10 | $12.37 | $23.13 | 31,149,000 | — | — |
| 2008-10-09 | $12.30 | $23.00 | 40,178,400 | — | — |
| 2008-10-08 | $11.58 | $21.65 | 33,496,000 | — | — |
| 2008-10-07 | $12.71 | $23.77 | 27,454,100 | — | — |
| 2008-10-06 | $13.95 | $26.08 | 35,851,400 | — | — |
| 2008-10-03 | $14.81 | $27.69 | 21,580,300 | — | — |
| 2008-10-02 | $14.68 | $27.45 | 15,575,700 | — | — |
| 2008-10-01 | $15.30 | $28.61 | 13,376,200 | — | — |
| 2008-09-30 | $15.64 | $29.24 | 16,916,200 | — | — |
| 2008-09-29 | $14.83 | $27.73 | 23,175,800 | — | — |
| 2008-09-26 | $16.13 | $30.16 | 10,825,000 | — | — |
| 2008-09-25 | $16.69 | $31.21 | 10,637,900 | — | — |
| 2008-09-24 | $16.56 | $30.96 | 17,875,900 | — | — |
| 2008-09-23 | $16.17 | $30.24 | 16,751,900 | — | — |
| 2008-09-22 | $16.07 | $30.05 | 14,116,500 | — | — |
| 2008-09-19 | $17.09 | $31.96 | 25,912,000 | — | — |
| 2008-09-18 | $15.93 | $29.79 | 30,144,300 | — | — |
| 2008-09-17 | $14.51 | $27.13 | 20,896,500 | — | — |
| 2008-09-16 | $15.38 | $28.76 | 30,653,100 | — | — |
| 2008-09-15 | $15.33 | $28.66 | 18,338,200 | — | — |
| 2008-09-12 | $16.48 | $30.81 | 12,235,800 | — | — |
| 2008-09-11 | $16.21 | $30.31 | 15,148,200 | — | — |
| 2008-09-10 | $16.22 | $30.33 | 15,626,500 | — | — |
| 2008-09-09 | $16.00 | $29.92 | 24,721,300 | — | — |
| 2008-09-08 | $16.58 | $31.00 | 26,339,500 | — | — |
| 2008-09-05 | $16.69 | $31.21 | 34,085,400 | — | — |
| 2008-09-04 | $16.60 | $31.04 | 58,052,200 | — | — |
| 2008-09-03 | $17.05 | $31.88 | 85,817,300 | — | — |
| 2008-09-02 | $19.50 | $36.46 | 26,773,600 | — | — |
| 2008-08-29 | $20.54 | $38.41 | 14,796,200 | — | — |
| 2008-08-28 | $20.77 | $38.84 | 14,830,600 | — | — |
| 2008-08-27 | $20.98 | $39.23 | 9,585,000 | — | — |
| 2008-08-26 | $20.94 | $39.06 | 8,103,400 | — | — |
| 2008-08-25 | $21.09 | $39.34 | 8,127,700 | — | — |
| 2008-08-22 | $21.46 | $40.03 | 7,737,500 | — | — |
| 2008-08-21 | $21.34 | $39.81 | 10,539,600 | — | — |
| 2008-08-20 | $21.07 | $39.30 | 13,049,700 | — | — |
| 2008-08-19 | $21.07 | $39.30 | 9,351,400 | — | — |
| 2008-08-18 | $21.38 | $39.88 | 13,883,000 | — | — |
| 2008-08-15 | $21.20 | $39.55 | 13,285,200 | — | — |
| 2008-08-14 | $20.79 | $38.78 | 13,615,400 | — | — |
| 2008-08-13 | $20.93 | $39.04 | 12,616,600 | — | — |
| 2008-08-12 | $21.44 | $39.99 | 12,314,600 | — | — |
| 2008-08-11 | $21.58 | $40.25 | 15,872,800 | — | — |
| 2008-08-08 | $20.68 | $38.58 | 12,816,800 | — | — |
| 2008-08-07 | $19.81 | $36.95 | 15,804,600 | — | — |
| 2008-08-06 | $20.38 | $38.02 | 12,945,600 | — | — |
| 2008-08-05 | $20.44 | $38.13 | 15,432,200 | — | — |
| 2008-08-04 | $20.10 | $37.49 | 16,887,600 | — | — |
| 2008-08-01 | $20.34 | $37.94 | 14,925,800 | — | — |
| 2008-07-31 | $20.01 | $37.33 | 17,354,900 | — | — |
| 2008-07-30 | $20.47 | $38.18 | 33,825,900 | — | — |
| 2008-07-29 | $21.32 | $39.77 | 20,900,100 | — | — |
| 2008-07-28 | $20.80 | $38.80 | 17,517,800 | — | — |
| 2008-07-25 | $20.50 | $38.24 | 12,740,100 | — | — |
| 2008-07-24 | $19.88 | $37.08 | 11,754,000 | — | — |
| 2008-07-23 | $20.12 | $37.53 | 12,082,600 | — | — |
| 2008-07-22 | $20.10 | $37.49 | 15,750,200 | — | — |
| 2008-07-21 | $20.52 | $38.28 | 12,357,100 | — | — |
| 2008-07-18 | $20.20 | $37.68 | 17,866,100 | — | — |
| 2008-07-17 | $20.68 | $38.58 | 19,084,000 | — | — |
| 2008-07-16 | $20.06 | $37.42 | 15,530,700 | — | — |
| 2008-07-15 | $19.83 | $36.99 | 19,887,700 | — | — |
| 2008-07-14 | $19.82 | $36.97 | 20,163,600 | — | — |
| 2008-07-11 | $20.28 | $37.83 | 23,764,300 | — | — |
| 2008-07-10 | $20.16 | $37.61 | 29,239,000 | — | — |
| 2008-07-09 | $20.30 | $37.87 | 28,718,600 | — | — |
| 2008-07-08 | $21.30 | $39.73 | 34,953,600 | — | — |
| 2008-07-07 | $22.22 | $41.45 | 16,458,200 | — | — |
| 2008-07-03 | $22.39 | $41.77 | 9,717,600 | — | — |
| 2008-07-02 | $22.24 | $41.49 | 16,399,900 | — | — |
| 2008-07-01 | $22.60 | $42.16 | 24,740,000 | — | — |
| 2008-06-30 | $23.05 | $43.00 | 15,581,700 | — | — |
| 2008-06-27 | $23.45 | $43.74 | 25,662,200 | — | — |
| 2008-06-26 | $24.28 | $45.29 | 13,304,300 | — | — |
| 2008-06-25 | $25.24 | $47.08 | 16,473,300 | — | — |
| 2008-06-24 | $24.86 | $46.37 | 14,714,100 | — | — |
| 2008-06-23 | $25.40 | $47.38 | 11,935,700 | — | — |
| 2008-06-20 | $25.26 | $47.12 | 14,572,600 | — | — |
| 2008-06-19 | $25.63 | $47.81 | 18,763,300 | — | — |
| 2008-06-18 | $26.19 | $48.85 | 14,667,600 | — | — |
| 2008-06-17 | $26.65 | $49.71 | 13,458,900 | — | — |
| 2008-06-16 | $27.07 | $50.50 | 14,247,300 | — | — |
| 2008-06-13 | $27.50 | $51.30 | 13,630,500 | — | — |
| 2008-06-12 | $26.79 | $49.97 | 16,211,100 | — | — |
| 2008-06-11 | $26.53 | $49.49 | 18,342,600 | — | — |
| 2008-06-10 | $26.36 | $49.17 | 13,577,800 | — | — |
| 2008-06-09 | $26.81 | $50.01 | 13,680,600 | — | — |
| 2008-06-06 | $26.55 | $49.53 | 20,017,400 | — | — |
| 2008-06-05 | $27.13 | $50.61 | 16,941,200 | — | — |
| 2008-06-04 | $26.64 | $49.69 | 14,420,900 | — | — |
| 2008-06-03 | $26.77 | $49.94 | 21,761,200 | — | — |
| 2008-06-02 | $26.87 | $50.12 | 12,953,400 | — | — |
| 2008-05-30 | $27.34 | $51.00 | 12,671,900 | — | — |
| 2008-05-29 | $27.44 | $51.19 | 11,428,900 | — | — |
| 2008-05-28 | $27.53 | $51.26 | 14,044,300 | — | — |
| 2008-05-27 | $27.27 | $50.78 | 12,200,000 | — | — |
| 2008-05-23 | $27.05 | $50.37 | 14,125,700 | — | — |
| 2008-05-22 | $27.09 | $50.44 | 13,983,700 | — | — |
| 2008-05-21 | $26.71 | $49.73 | 15,080,600 | — | — |
| 2008-05-20 | $27.22 | $50.68 | 14,782,800 | — | — |
| 2008-05-19 | $27.77 | $51.71 | 23,089,200 | — | — |
| 2008-05-16 | $27.36 | $50.94 | 22,341,600 | — | — |
| 2008-05-15 | $27.05 | $50.37 | 20,618,600 | — | — |
| 2008-05-14 | $25.91 | $48.24 | 13,498,600 | — | — |
| 2008-05-13 | $25.78 | $48.00 | 14,131,800 | — | — |
| 2008-05-12 | $26.09 | $48.58 | 16,182,600 | — | — |
| 2008-05-09 | $26.08 | $48.56 | 9,276,900 | — | — |
| 2008-05-08 | $26.58 | $49.49 | 12,345,400 | — | — |
| 2008-05-07 | $26.18 | $48.75 | 16,302,500 | — | — |
| 2008-05-06 | $27.13 | $50.52 | 8,109,300 | — | — |
| 2008-05-05 | $27.04 | $50.35 | 8,607,000 | — | — |
| 2008-05-02 | $27.00 | $50.27 | 12,983,700 | — | — |
| 2008-05-01 | $27.03 | $50.33 | 11,850,300 | — | — |
| 2008-04-30 | $26.71 | $49.73 | 21,976,900 | — | — |
| 2008-04-29 | $26.53 | $49.40 | 37,254,000 | — | — |
| 2008-04-28 | $25.68 | $47.82 | 13,421,600 | — | — |
| 2008-04-25 | $25.92 | $48.26 | 9,140,200 | — | — |
| 2008-04-24 | $25.44 | $47.37 | 13,061,000 | — | — |
| 2008-04-23 | $25.15 | $46.83 | 13,725,300 | — | — |
| 2008-04-22 | $25.73 | $47.91 | 12,028,500 | — | — |
| 2008-04-21 | $25.73 | $47.91 | 9,094,700 | — | — |
| 2008-04-18 | $25.70 | $47.85 | 11,989,100 | — | — |
| 2008-04-17 | $25.40 | $47.29 | 11,017,500 | — | — |
| 2008-04-16 | $25.64 | $47.74 | 9,964,900 | — | — |
| 2008-04-15 | $24.60 | $45.80 | 9,759,700 | — | — |
| 2008-04-14 | $24.98 | $46.51 | 7,828,500 | — | — |
| 2008-04-11 | $24.86 | $46.29 | 8,721,000 | — | — |
| 2008-04-10 | $25.37 | $47.24 | 12,105,200 | — | — |
| 2008-04-09 | $25.30 | $47.11 | 15,757,600 | — | — |
| 2008-04-08 | $26.11 | $48.62 | 15,047,100 | — | — |
| 2008-04-07 | $25.83 | $48.09 | 12,791,200 | — | — |
| 2008-04-04 | $25.56 | $47.59 | 11,952,900 | — | — |
| 2008-04-03 | $25.53 | $47.54 | 11,258,800 | — | — |
| 2008-04-02 | $25.00 | $46.55 | 12,906,200 | — | — |
| 2008-04-01 | $24.95 | $46.46 | 12,730,700 | — | — |
| 2008-03-31 | $24.04 | $44.76 | 8,821,900 | — | — |
| 2008-03-28 | $24.12 | $44.91 | 8,934,400 | — | — |
| 2008-03-27 | $24.17 | $45.00 | 14,346,000 | — | — |
| 2008-03-26 | $24.24 | $45.13 | 15,554,500 | — | — |
| 2008-03-25 | $25.14 | $46.81 | 18,911,200 | — | — |
| 2008-03-24 | $24.62 | $45.84 | 12,856,100 | — | — |
| 2008-03-20 | $23.97 | $44.63 | 11,509,700 | — | — |
| 2008-03-19 | $23.69 | $44.11 | 13,770,400 | — | — |
| 2008-03-18 | $24.39 | $45.41 | 15,811,900 | — | — |
| 2008-03-17 | $23.22 | $43.24 | 12,868,700 | — | — |
| 2008-03-14 | $23.29 | $43.37 | 13,847,800 | — | — |
| 2008-03-13 | $23.69 | $44.11 | 14,409,300 | — | — |
| 2008-03-12 | $23.52 | $43.79 | 10,722,800 | — | — |
| 2008-03-11 | $23.94 | $44.58 | 14,547,500 | — | — |
| 2008-03-10 | $22.96 | $42.75 | 16,337,500 | — | — |
| 2008-03-07 | $22.83 | $42.51 | 15,532,100 | — | — |
| 2008-03-06 | $23.16 | $43.12 | 11,280,700 | — | — |
| 2008-03-05 | $23.48 | $43.72 | 13,136,100 | — | — |
| 2008-03-04 | $23.11 | $43.03 | 12,353,400 | — | — |
| 2008-03-03 | $23.16 | $43.12 | 11,904,700 | — | — |
| 2008-02-29 | $23.23 | $43.25 | 10,618,900 | — | — |
| 2008-02-28 | $23.84 | $44.39 | 11,062,600 | — | — |
| 2008-02-27 | $24.09 | $44.76 | 10,410,500 | — | — |
| 2008-02-26 | $24.22 | $45.00 | 13,784,000 | — | — |
| 2008-02-25 | $24.18 | $44.93 | 13,199,800 | — | — |
| 2008-02-22 | $23.65 | $43.94 | 9,476,500 | — | — |
| 2008-02-21 | $23.42 | $43.52 | 9,422,800 | — | — |
| 2008-02-20 | $23.58 | $43.81 | 11,641,100 | — | — |
| 2008-02-19 | $22.90 | $42.55 | 12,584,000 | — | — |
| 2008-02-15 | $23.08 | $42.89 | 13,083,400 | — | — |
| 2008-02-14 | $23.65 | $43.94 | 10,540,300 | — | — |
| 2008-02-13 | $24.18 | $44.93 | 16,606,800 | — | — |
| 2008-02-12 | $23.31 | $43.31 | 14,351,900 | — | — |
| 2008-02-11 | $23.61 | $43.87 | 17,998,500 | — | — |
| 2008-02-08 | $23.53 | $43.72 | 18,049,700 | — | — |
| 2008-02-07 | $23.49 | $43.65 | 23,840,700 | — | — |
| 2008-02-06 | $22.86 | $42.48 | 15,097,600 | — | — |
| 2008-02-05 | $23.10 | $42.92 | 16,449,500 | — | — |
| 2008-02-04 | $24.56 | $45.64 | 13,916,200 | — | — |
| 2008-02-01 | $24.61 | $45.73 | 16,463,700 | — | — |
| 2008-01-31 | $24.16 | $44.89 | 15,971,800 | — | — |
| 2008-01-30 | $23.96 | $44.52 | 17,434,700 | — | — |
| 2008-01-29 | $23.67 | $43.98 | 17,555,000 | — | — |
| 2008-01-28 | $23.10 | $42.92 | 24,747,600 | — | — |
| 2008-01-25 | $22.37 | $41.57 | 20,711,100 | — | — |
| 2008-01-24 | $22.20 | $41.25 | 14,724,500 | — | — |
| 2008-01-23 | $21.35 | $39.67 | 27,725,500 | — | — |
| 2008-01-22 | $21.74 | $40.40 | 19,172,100 | — | — |
| 2008-01-18 | $22.20 | $41.25 | 15,809,200 | — | — |
| 2008-01-17 | $22.17 | $41.19 | 16,375,600 | — | — |
| 2008-01-16 | $22.26 | $41.36 | 18,120,600 | — | — |
| 2008-01-15 | $23.14 | $43.00 | 14,751,800 | — | — |
| 2008-01-14 | $23.25 | $43.20 | 9,456,800 | — | — |
| 2008-01-11 | $22.59 | $41.97 | 12,023,200 | — | — |
| 2008-01-10 | $22.94 | $42.63 | 16,267,800 | — | — |
| 2008-01-09 | $22.43 | $41.68 | 18,690,400 | — | — |
| 2008-01-08 | $21.68 | $40.28 | 16,016,600 | — | — |
| 2008-01-07 | $22.16 | $41.18 | 19,960,300 | — | — |
| 2008-01-04 | $22.44 | $41.70 | 17,848,900 | — | — |
| 2008-01-03 | $23.13 | $42.98 | 9,650,000 | — | — |
| 2008-01-02 | $23.37 | $43.42 | 13,691,400 | — | — |