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
- 1970-01-02 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 | $5.97 | $24.61 | 2,820,100 | — | — |
| 2008-12-30 | $5.60 | $23.09 | 3,234,900 | — | — |
| 2008-12-29 | $5.42 | $22.35 | 3,188,900 | — | — |
| 2008-12-26 | $5.58 | $23.01 | 1,910,300 | — | — |
| 2008-12-24 | $5.64 | $23.25 | 826,300 | — | — |
| 2008-12-23 | $5.56 | $22.92 | 3,040,600 | — | — |
| 2008-12-22 | $5.79 | $23.87 | 5,475,100 | — | — |
| 2008-12-19 | $6.12 | $25.23 | 5,308,800 | — | — |
| 2008-12-18 | $5.94 | $24.49 | 4,658,800 | — | — |
| 2008-12-17 | $6.65 | $27.42 | 4,596,100 | — | — |
| 2008-12-16 | $6.39 | $26.35 | 4,796,800 | — | — |
| 2008-12-15 | $5.90 | $24.33 | 3,284,900 | — | — |
| 2008-12-12 | $6.14 | $25.32 | 6,640,200 | — | — |
| 2008-12-11 | $6.09 | $25.11 | 3,690,400 | — | — |
| 2008-12-10 | $6.72 | $27.71 | 4,238,700 | — | — |
| 2008-12-09 | $6.22 | $25.65 | 4,865,700 | — | — |
| 2008-12-08 | $6.38 | $26.30 | 6,715,300 | — | — |
| 2008-12-05 | $6.07 | $25.03 | 4,169,400 | — | — |
| 2008-12-04 | $5.58 | $23.01 | 5,844,100 | — | — |
| 2008-12-03 | $5.69 | $23.46 | 6,231,900 | — | — |
| 2008-12-02 | $5.90 | $24.33 | 5,935,400 | — | — |
| 2008-12-01 | $5.23 | $21.56 | 5,493,600 | — | — |
| 2008-11-28 | $6.43 | $26.51 | 2,116,300 | — | — |
| 2008-11-26 | $6.38 | $26.30 | 5,120,100 | — | — |
| 2008-11-25 | $5.74 | $23.67 | 5,704,700 | — | — |
| 2008-11-24 | $5.75 | $23.71 | 8,456,300 | — | — |
| 2008-11-21 | $5.01 | $20.66 | 10,276,100 | — | — |
| 2008-11-20 | $4.18 | $17.23 | 12,996,200 | — | — |
| 2008-11-19 | $4.83 | $19.91 | 5,586,000 | — | — |
| 2008-11-18 | $5.23 | $21.56 | 4,930,100 | — | — |
| 2008-11-17 | $5.34 | $22.02 | 5,965,300 | — | — |
| 2008-11-14 | $5.42 | $22.35 | 7,518,100 | — | — |
| 2008-11-13 | $6.21 | $25.60 | 8,268,800 | — | — |
| 2008-11-12 | $5.41 | $22.31 | 8,547,000 | — | — |
| 2008-11-11 | $6.08 | $25.07 | 9,003,500 | — | — |
| 2008-11-10 | $6.90 | $28.45 | 5,243,400 | — | — |
| 2008-11-07 | $7.14 | $29.44 | 6,970,000 | — | — |
| 2008-11-06 | $7.32 | $30.18 | 7,533,800 | — | — |
| 2008-11-05 | $8.91 | $36.74 | 3,932,500 | — | — |
| 2008-11-04 | $10.11 | $41.68 | 5,148,500 | — | — |
| 2008-11-03 | $9.40 | $38.76 | 8,081,300 | — | — |
| 2008-10-31 | $8.92 | $36.78 | 6,570,400 | — | — |
| 2008-10-30 | $8.48 | $34.96 | 6,276,500 | — | — |
| 2008-10-29 | $8.46 | $34.88 | 5,673,300 | — | — |
| 2008-10-28 | $8.60 | $35.46 | 5,557,600 | — | — |
| 2008-10-27 | $7.82 | $32.24 | 5,349,800 | — | — |
| 2008-10-24 | $8.89 | $36.65 | 4,664,800 | — | — |
| 2008-10-23 | $9.41 | $38.80 | 5,463,700 | — | — |
| 2008-10-22 | $9.96 | $41.07 | 4,329,700 | — | — |
| 2008-10-21 | $11.21 | $46.22 | 3,896,200 | — | — |
| 2008-10-20 | $11.61 | $47.87 | 3,664,900 | — | — |
| 2008-10-17 | $11.70 | $48.24 | 7,754,100 | — | — |
| 2008-10-16 | $10.68 | $44.03 | 6,597,500 | — | — |
| 2008-10-15 | $10.34 | $42.63 | 4,438,300 | — | — |
| 2008-10-14 | $12.10 | $49.89 | 4,476,800 | — | — |
| 2008-10-13 | $12.75 | $52.57 | 6,607,200 | — | — |
| 2008-10-10 | $12.20 | $50.30 | 9,455,000 | — | — |
| 2008-10-09 | $12.64 | $52.11 | 5,717,400 | — | — |
| 2008-10-08 | $13.72 | $56.57 | 4,711,900 | — | — |
| 2008-10-07 | $12.48 | $51.46 | 6,537,200 | — | — |
| 2008-10-06 | $12.02 | $49.56 | 19,055,500 | — | — |
| 2008-10-03 | $12.55 | $51.74 | 5,276,500 | — | — |
| 2008-10-02 | $13.17 | $54.30 | 4,964,600 | — | — |
| 2008-10-01 | $15.05 | $62.05 | 3,098,800 | — | — |
| 2008-09-30 | $15.31 | $63.12 | 5,390,700 | — | — |
| 2008-09-29 | $14.86 | $61.27 | 6,088,200 | — | — |
| 2008-09-26 | $16.57 | $68.32 | 2,973,900 | — | — |
| 2008-09-25 | $16.34 | $67.37 | 3,254,300 | — | — |
| 2008-09-24 | $15.98 | $65.89 | 3,448,600 | — | — |
| 2008-09-23 | $16.50 | $68.03 | 4,626,700 | — | — |
| 2008-09-22 | $16.03 | $66.09 | 2,987,800 | — | — |
| 2008-09-19 | $17.18 | $70.83 | 9,413,900 | — | — |
| 2008-09-18 | $16.27 | $67.08 | 8,180,400 | — | — |
| 2008-09-17 | $16.26 | $67.04 | 6,838,900 | — | — |
| 2008-09-16 | $17.90 | $73.80 | 5,242,300 | — | — |
| 2008-09-15 | $17.71 | $73.02 | 3,966,800 | — | — |
| 2008-09-12 | $18.35 | $75.66 | 4,704,500 | — | — |
| 2008-09-11 | $17.80 | $73.39 | 4,815,300 | — | — |
| 2008-09-10 | $17.32 | $71.41 | 10,497,800 | — | — |
| 2008-09-09 | $18.05 | $74.42 | 9,042,500 | — | — |
| 2008-09-08 | $20.41 | $84.15 | 4,354,000 | — | — |
| 2008-09-05 | $20.59 | $84.89 | 2,400,600 | — | — |
| 2008-09-04 | $20.52 | $84.60 | 2,694,500 | — | — |
| 2008-09-03 | $21.19 | $87.37 | 3,917,200 | — | — |
| 2008-09-02 | $20.44 | $84.27 | 3,943,000 | — | — |
| 2008-08-29 | $19.61 | $80.85 | 2,402,400 | — | — |
| 2008-08-28 | $20.04 | $82.63 | 3,046,900 | — | — |
| 2008-08-27 | $19.36 | $79.82 | 2,287,400 | — | — |
| 2008-08-26 | $19.42 | $80.07 | 2,900,100 | — | — |
| 2008-08-25 | $19.67 | $81.10 | 2,610,300 | — | — |
| 2008-08-22 | $20.36 | $83.94 | 3,131,300 | — | — |
| 2008-08-21 | $19.35 | $79.78 | 2,158,000 | — | — |
| 2008-08-20 | $19.93 | $82.17 | 2,651,500 | — | — |
| 2008-08-19 | $20.18 | $83.20 | 2,281,600 | — | — |
| 2008-08-18 | $20.88 | $86.09 | 2,838,100 | — | — |
| 2008-08-15 | $21.41 | $88.27 | 4,359,800 | — | — |
| 2008-08-14 | $20.69 | $85.31 | 4,672,400 | — | — |
| 2008-08-13 | $20.87 | $86.05 | 3,850,200 | — | — |
| 2008-08-12 | $22.28 | $91.86 | 3,772,800 | — | — |
| 2008-08-11 | $22.42 | $92.44 | 5,616,400 | — | — |
| 2008-08-08 | $21.33 | $87.94 | 5,677,900 | — | — |
| 2008-08-07 | $19.29 | $79.53 | 3,995,600 | — | — |
| 2008-08-06 | $20.23 | $83.41 | 6,254,400 | — | — |
| 2008-08-05 | $21.08 | $86.91 | 6,373,000 | — | — |
| 2008-08-04 | $18.78 | $77.43 | 3,132,200 | — | — |
| 2008-08-01 | $19.20 | $79.16 | 3,051,800 | — | — |
| 2008-07-31 | $19.63 | $80.93 | 7,143,500 | — | — |
| 2008-07-30 | $19.56 | $80.65 | 4,580,800 | — | — |
| 2008-07-29 | $19.17 | $79.04 | 4,050,500 | — | — |
| 2008-07-28 | $18.94 | $78.09 | 2,248,200 | — | — |
| 2008-07-25 | $19.49 | $80.36 | 2,517,800 | — | — |
| 2008-07-24 | $19.28 | $79.49 | 3,183,100 | — | — |
| 2008-07-23 | $20.61 | $84.98 | 3,904,500 | — | — |
| 2008-07-22 | $20.02 | $82.54 | 3,579,600 | — | — |
| 2008-07-21 | $18.53 | $76.40 | 1,969,100 | — | — |
| 2008-07-18 | $18.53 | $76.40 | 3,398,400 | — | — |
| 2008-07-17 | $19.10 | $78.75 | 3,941,900 | — | — |
| 2008-07-16 | $17.99 | $74.17 | 4,717,400 | — | — |
| 2008-07-15 | $16.67 | $68.73 | 4,582,800 | — | — |
| 2008-07-14 | $16.58 | $68.36 | 2,676,900 | — | — |
| 2008-07-11 | $16.98 | $70.01 | 4,788,300 | — | — |
| 2008-07-10 | $17.00 | $70.09 | 4,970,400 | — | — |
| 2008-07-09 | $17.54 | $72.32 | 4,637,400 | — | — |
| 2008-07-08 | $18.49 | $76.23 | 5,752,100 | — | — |
| 2008-07-07 | $17.52 | $72.24 | 4,024,100 | — | — |
| 2008-07-03 | $17.83 | $73.51 | 3,056,300 | — | — |
| 2008-07-02 | $17.55 | $72.36 | 6,591,900 | — | — |
| 2008-07-01 | $18.03 | $74.34 | 4,812,200 | — | — |
| 2008-06-30 | $17.83 | $73.51 | 5,520,400 | — | — |
| 2008-06-27 | $18.25 | $75.24 | 5,728,500 | — | — |
| 2008-06-26 | $18.24 | $75.20 | 9,209,500 | — | — |
| 2008-06-25 | $20.51 | $84.56 | 4,602,100 | — | — |
| 2008-06-24 | $19.81 | $81.68 | 5,314,500 | — | — |
| 2008-06-23 | $20.03 | $82.58 | 4,432,900 | — | — |
| 2008-06-20 | $20.34 | $83.86 | 4,887,700 | — | — |
| 2008-06-19 | $21.30 | $87.82 | 3,066,800 | — | — |
| 2008-06-18 | $20.93 | $86.29 | 6,958,500 | — | — |
| 2008-06-17 | $21.80 | $89.88 | 3,545,700 | — | — |
| 2008-06-16 | $22.44 | $92.52 | 4,107,400 | — | — |
| 2008-06-13 | $23.14 | $95.41 | 4,286,300 | — | — |
| 2008-06-12 | $21.95 | $90.50 | 4,262,500 | — | — |
| 2008-06-11 | $21.50 | $88.64 | 6,260,000 | — | — |
| 2008-06-10 | $22.59 | $93.14 | 3,490,000 | — | — |
| 2008-06-09 | $22.93 | $94.54 | 5,126,800 | — | — |
| 2008-06-06 | $23.11 | $95.28 | 4,767,200 | — | — |
| 2008-06-05 | $25.02 | $103.16 | 3,095,500 | — | — |
| 2008-06-04 | $24.72 | $101.92 | 5,119,900 | — | — |
| 2008-06-03 | $23.77 | $98.00 | 7,703,400 | — | — |
| 2008-06-02 | $24.52 | $101.10 | 3,703,900 | — | — |
| 2008-05-30 | $25.41 | $104.77 | 3,186,400 | — | — |
| 2008-05-29 | $25.10 | $103.49 | 4,098,100 | — | — |
| 2008-05-28 | $24.85 | $102.46 | 3,092,000 | — | — |
| 2008-05-27 | $25.05 | $103.28 | 3,741,100 | — | — |
| 2008-05-23 | $25.29 | $104.27 | 5,274,300 | — | — |
| 2008-05-22 | $26.61 | $109.71 | 3,551,200 | — | — |
| 2008-05-21 | $27.08 | $111.65 | 2,635,700 | — | — |
| 2008-05-20 | $28.12 | $115.94 | 2,231,900 | — | — |
| 2008-05-19 | $28.43 | $117.22 | 2,197,900 | — | — |
| 2008-05-16 | $28.98 | $119.48 | 1,567,800 | — | — |
| 2008-05-15 | $29.22 | $120.47 | 2,782,700 | — | — |
| 2008-05-14 | $28.53 | $117.63 | 3,465,700 | — | — |
| 2008-05-13 | $28.00 | $115.44 | 1,747,700 | — | — |
| 2008-05-12 | $28.23 | $116.39 | 2,152,900 | — | — |
| 2008-05-09 | $27.88 | $114.95 | 1,458,400 | — | — |
| 2008-05-08 | $28.04 | $115.61 | 2,794,200 | — | — |
| 2008-05-07 | $28.40 | $117.09 | 4,995,900 | — | — |
| 2008-05-06 | $28.57 | $117.79 | 4,644,700 | — | — |
| 2008-05-05 | $27.00 | $111.32 | 1,533,700 | — | — |
| 2008-05-02 | $27.18 | $112.06 | 2,658,900 | — | — |
| 2008-05-01 | $27.59 | $113.75 | 5,187,100 | — | — |
| 2008-04-30 | $26.78 | $110.41 | 3,952,200 | — | — |
| 2008-04-29 | $26.11 | $107.65 | 5,574,300 | — | — |
| 2008-04-28 | $27.17 | $112.02 | 6,111,500 | — | — |
| 2008-04-25 | $28.91 | $119.20 | 9,282,800 | — | — |
| 2008-04-24 | $27.25 | $112.35 | 2,450,600 | — | — |
| 2008-04-23 | $26.70 | $110.08 | 1,809,700 | — | — |
| 2008-04-22 | $26.41 | $108.89 | 2,511,300 | — | — |
| 2008-04-21 | $27.69 | $114.17 | 2,086,200 | — | — |
| 2008-04-18 | $27.40 | $112.97 | 3,539,000 | — | — |
| 2008-04-17 | $26.86 | $110.74 | 1,448,500 | — | — |
| 2008-04-16 | $27.11 | $111.77 | 2,788,400 | — | — |
| 2008-04-15 | $25.92 | $106.87 | 1,606,700 | — | — |
| 2008-04-14 | $25.78 | $106.29 | 1,751,200 | — | — |
| 2008-04-11 | $25.50 | $105.14 | 1,982,900 | — | — |
| 2008-04-10 | $26.05 | $107.40 | 2,308,800 | — | — |
| 2008-04-09 | $25.48 | $105.05 | 3,727,200 | — | — |
| 2008-04-08 | $27.20 | $112.15 | 2,091,800 | — | — |
| 2008-04-07 | $26.82 | $110.58 | 1,793,300 | — | — |
| 2008-04-04 | $26.58 | $109.59 | 2,438,100 | — | — |
| 2008-04-03 | $27.24 | $112.31 | 2,875,400 | — | — |
| 2008-04-02 | $27.22 | $112.23 | 2,320,300 | — | — |
| 2008-04-01 | $26.96 | $111.16 | 3,751,200 | — | — |
| 2008-03-31 | $25.80 | $106.37 | 2,895,700 | — | — |
| 2008-03-28 | $24.80 | $102.25 | 2,004,000 | — | — |
| 2008-03-27 | $25.26 | $104.15 | 2,240,500 | — | — |
| 2008-03-26 | $25.45 | $104.93 | 2,813,600 | — | — |
| 2008-03-25 | $26.22 | $108.11 | 2,153,800 | — | — |
| 2008-03-24 | $26.61 | $109.71 | 3,287,800 | — | — |
| 2008-03-20 | $26.26 | $108.27 | 4,832,400 | — | — |
| 2008-03-19 | $24.47 | $100.89 | 2,696,400 | — | — |
| 2008-03-18 | $25.20 | $103.90 | 3,357,300 | — | — |
| 2008-03-17 | $23.85 | $98.33 | 5,342,300 | — | — |
| 2008-03-14 | $25.61 | $105.59 | 2,918,100 | — | — |
| 2008-03-13 | $25.89 | $106.74 | 3,476,000 | — | — |
| 2008-03-12 | $25.50 | $105.14 | 2,508,200 | — | — |
| 2008-03-11 | $26.11 | $107.65 | 3,097,200 | — | — |
| 2008-03-10 | $25.35 | $104.52 | 2,077,700 | — | — |
| 2008-03-07 | $25.61 | $105.59 | 3,616,400 | — | — |
| 2008-03-06 | $26.28 | $108.35 | 2,392,300 | — | — |
| 2008-03-05 | $27.22 | $112.23 | 2,737,600 | — | — |
| 2008-03-04 | $27.42 | $113.05 | 2,977,400 | — | — |
| 2008-03-03 | $27.90 | $115.03 | 2,482,600 | — | — |
| 2008-02-29 | $27.10 | $111.73 | 2,686,100 | — | — |
| 2008-02-28 | $28.36 | $116.93 | 3,396,100 | — | — |
| 2008-02-27 | $29.31 | $120.85 | 4,463,500 | — | — |
| 2008-02-26 | $28.26 | $116.52 | 4,034,500 | — | — |
| 2008-02-25 | $27.72 | $114.29 | 3,176,500 | — | — |
| 2008-02-22 | $26.93 | $111.03 | 2,755,400 | — | — |
| 2008-02-21 | $26.46 | $109.09 | 2,877,000 | — | — |
| 2008-02-20 | $26.76 | $110.33 | 3,593,800 | — | — |
| 2008-02-19 | $26.60 | $109.67 | 2,988,700 | — | — |
| 2008-02-15 | $26.86 | $110.74 | 4,457,800 | — | — |
| 2008-02-14 | $27.19 | $112.10 | 8,998,800 | — | — |
| 2008-02-13 | $25.32 | $104.39 | 2,856,500 | — | — |
| 2008-02-12 | $24.64 | $101.59 | 2,469,000 | — | — |
| 2008-02-11 | $24.54 | $101.18 | 2,418,600 | — | — |
| 2008-02-08 | $23.69 | $97.67 | 2,739,300 | — | — |
| 2008-02-07 | $24.21 | $99.82 | 2,914,600 | — | — |
| 2008-02-06 | $23.97 | $98.83 | 3,536,400 | — | — |
| 2008-02-05 | $24.47 | $100.89 | 2,617,100 | — | — |
| 2008-02-04 | $25.38 | $104.64 | 2,680,700 | — | — |
| 2008-02-01 | $26.07 | $107.49 | 5,474,600 | — | — |
| 2008-01-31 | $25.20 | $103.90 | 5,448,700 | — | — |
| 2008-01-30 | $25.25 | $104.11 | 3,722,200 | — | — |
| 2008-01-29 | $25.94 | $106.95 | 2,375,100 | — | — |
| 2008-01-28 | $25.78 | $106.29 | 2,462,000 | — | — |
| 2008-01-25 | $25.07 | $103.36 | 2,630,800 | — | — |
| 2008-01-24 | $25.14 | $103.65 | 2,843,300 | — | — |
| 2008-01-23 | $25.14 | $103.65 | 6,195,500 | — | — |
| 2008-01-22 | $24.03 | $99.08 | 3,323,700 | — | — |
| 2008-01-18 | $24.25 | $99.98 | 4,546,800 | — | — |
| 2008-01-17 | $23.49 | $96.85 | 3,988,600 | — | — |
| 2008-01-16 | $24.41 | $100.64 | 3,236,300 | — | — |
| 2008-01-15 | $24.36 | $100.44 | 3,290,700 | — | — |
| 2008-01-14 | $25.47 | $105.01 | 3,210,400 | — | — |
| 2008-01-11 | $24.28 | $100.11 | 3,287,900 | — | — |
| 2008-01-10 | $24.97 | $102.95 | 4,857,200 | — | — |
| 2008-01-09 | $24.17 | $99.65 | 5,705,100 | — | — |
| 2008-01-08 | $23.61 | $97.34 | 3,869,700 | — | — |
| 2008-01-07 | $24.34 | $100.35 | 4,362,500 | — | — |
| 2008-01-04 | $24.58 | $101.34 | 10,327,600 | — | — |
| 2008-01-03 | $25.16 | $103.73 | 6,630,300 | — | — |
| 2008-01-02 | $26.82 | $110.58 | 5,425,800 | — | — |