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 | $8.25 | $28.42 | 5,432,031 | — | — |
| 2008-12-30 | $8.24 | $28.39 | 4,343,544 | — | — |
| 2008-12-29 | $7.96 | $27.40 | 3,492,905 | — | — |
| 2008-12-26 | $8.17 | $28.12 | 1,259,097 | — | — |
| 2008-12-24 | $7.92 | $27.27 | 1,319,925 | — | — |
| 2008-12-23 | $8.25 | $28.42 | 3,858,080 | — | — |
| 2008-12-22 | $8.47 | $29.17 | 5,991,139 | — | — |
| 2008-12-19 | $9.51 | $32.75 | 6,513,688 | — | — |
| 2008-12-18 | $9.63 | $33.17 | 10,172,582 | — | — |
| 2008-12-17 | $9.76 | $33.60 | 7,867,966 | — | — |
| 2008-12-16 | $9.34 | $32.16 | 7,451,419 | — | — |
| 2008-12-15 | $8.38 | $28.85 | 5,297,454 | — | — |
| 2008-12-12 | $9.20 | $31.70 | 5,381,394 | — | — |
| 2008-12-11 | $8.55 | $29.44 | 5,543,390 | — | — |
| 2008-12-10 | $9.22 | $31.76 | 5,700,974 | — | — |
| 2008-12-09 | $8.62 | $29.70 | 8,431,067 | — | — |
| 2008-12-08 | $9.34 | $32.16 | 8,487,377 | — | — |
| 2008-12-05 | $8.62 | $29.70 | 9,335,285 | — | — |
| 2008-12-04 | $8.09 | $27.86 | 15,465,729 | — | — |
| 2008-12-03 | $7.36 | $25.34 | 11,837,301 | — | — |
| 2008-12-02 | $6.95 | $23.93 | 7,464,446 | — | — |
| 2008-12-01 | $6.05 | $20.85 | 7,049,054 | — | — |
| 2008-11-28 | $6.77 | $23.31 | 4,240,800 | — | — |
| 2008-11-26 | $7.04 | $24.26 | 14,207,997 | — | — |
| 2008-11-25 | $5.74 | $19.77 | 23,188,928 | — | — |
| 2008-11-24 | $4.36 | $15.01 | 10,049,982 | — | — |
| 2008-11-21 | $3.46 | $11.93 | 12,753,705 | — | — |
| 2008-11-20 | $3.62 | $12.46 | 10,304,533 | — | — |
| 2008-11-19 | $4.55 | $15.67 | 7,510,986 | — | — |
| 2008-11-18 | $5.61 | $19.31 | 6,291,285 | — | — |
| 2008-11-17 | $5.73 | $19.73 | 6,516,420 | — | — |
| 2008-11-14 | $6.00 | $20.65 | 5,381,919 | — | — |
| 2008-11-13 | $6.32 | $21.77 | 9,492,029 | — | — |
| 2008-11-12 | $5.98 | $20.59 | 4,992,896 | — | — |
| 2008-11-11 | $6.85 | $23.60 | 5,847,423 | — | — |
| 2008-11-10 | $6.77 | $23.31 | 4,565,003 | — | — |
| 2008-11-07 | $7.38 | $25.40 | 6,241,803 | — | — |
| 2008-11-06 | $8.02 | $27.63 | 6,005,637 | — | — |
| 2008-11-05 | $8.15 | $28.06 | 7,352,141 | — | — |
| 2008-11-04 | $8.63 | $29.73 | 7,236,369 | — | — |
| 2008-11-03 | $7.62 | $26.26 | 7,315,582 | — | — |
| 2008-10-31 | $7.37 | $25.37 | 7,887,612 | — | — |
| 2008-10-30 | $6.66 | $22.95 | 12,001,084 | — | — |
| 2008-10-29 | $6.46 | $22.26 | 18,338,068 | — | — |
| 2008-10-28 | $6.04 | $20.81 | 15,106,647 | — | — |
| 2008-10-27 | $6.13 | $21.11 | 7,040,229 | — | — |
| 2008-10-24 | $6.21 | $21.37 | 11,189,210 | — | — |
| 2008-10-23 | $6.75 | $23.24 | 14,967,868 | — | — |
| 2008-10-22 | $8.03 | $27.67 | 9,431,306 | — | — |
| 2008-10-21 | $8.58 | $29.53 | 4,453,118 | — | — |
| 2008-10-20 | $9.23 | $31.66 | 6,038,204 | — | — |
| 2008-10-17 | $8.50 | $29.15 | 9,121,181 | — | — |
| 2008-10-16 | $8.55 | $29.31 | 10,574,212 | — | — |
| 2008-10-15 | $8.34 | $28.60 | 8,588,756 | — | — |
| 2008-10-14 | $8.98 | $30.78 | 10,579,359 | — | — |
| 2008-10-13 | $9.17 | $31.44 | 9,128,009 | — | — |
| 2008-10-10 | $9.24 | $31.70 | 11,871,444 | — | — |
| 2008-10-09 | $8.57 | $29.38 | 10,575,262 | — | — |
| 2008-10-08 | $9.97 | $34.18 | 9,967,828 | — | — |
| 2008-10-07 | $9.94 | $34.08 | 9,209,953 | — | — |
| 2008-10-06 | $11.41 | $39.14 | 11,008,829 | — | — |
| 2008-10-03 | $11.50 | $39.43 | 11,108,632 | — | — |
| 2008-10-02 | $13.22 | $45.34 | 6,065,414 | — | — |
| 2008-10-01 | $14.60 | $50.08 | 6,029,275 | — | — |
| 2008-09-30 | $14.46 | $49.59 | 7,069,540 | — | — |
| 2008-09-29 | $13.15 | $45.08 | 9,683,126 | — | — |
| 2008-09-26 | $14.54 | $49.88 | 8,193,640 | — | — |
| 2008-09-25 | $14.27 | $48.93 | 9,191,568 | — | — |
| 2008-09-24 | $14.06 | $48.21 | 13,508,954 | — | — |
| 2008-09-23 | $12.10 | $41.49 | 14,413,802 | — | — |
| 2008-09-22 | $13.08 | $44.85 | 12,176,317 | — | — |
| 2008-09-19 | $15.94 | $54.68 | 14,766,265 | — | — |
| 2008-09-18 | $14.29 | $49.00 | 17,599,313 | — | — |
| 2008-09-17 | $12.11 | $41.52 | 9,613,579 | — | — |
| 2008-09-16 | $13.76 | $47.20 | 8,236,398 | — | — |
| 2008-09-15 | $12.79 | $43.87 | 7,271,143 | — | — |
| 2008-09-12 | $13.67 | $46.88 | 6,881,385 | — | — |
| 2008-09-11 | $13.31 | $45.64 | 8,376,438 | — | — |
| 2008-09-10 | $12.70 | $43.55 | 8,902,454 | — | — |
| 2008-09-09 | $12.73 | $43.64 | 11,704,825 | — | — |
| 2008-09-08 | $14.23 | $48.80 | 16,395,580 | — | — |
| 2008-09-05 | $12.91 | $44.26 | 8,119,891 | — | — |
| 2008-09-04 | $11.89 | $40.77 | 9,714,538 | — | — |
| 2008-09-03 | $13.05 | $44.75 | 7,605,011 | — | — |
| 2008-09-02 | $12.88 | $44.17 | 8,730,162 | — | — |
| 2008-08-29 | $12.52 | $42.93 | 8,209,189 | — | — |
| 2008-08-28 | $12.48 | $42.80 | 9,107,208 | — | — |
| 2008-08-27 | $11.61 | $39.83 | 11,046,439 | — | — |
| 2008-08-26 | $10.51 | $36.04 | 6,092,518 | — | — |
| 2008-08-25 | $11.08 | $38.00 | 6,161,330 | — | — |
| 2008-08-22 | $11.26 | $38.62 | 5,678,597 | — | — |
| 2008-08-21 | $10.92 | $37.44 | 7,637,158 | — | — |
| 2008-08-20 | $10.32 | $35.39 | 5,843,535 | — | — |
| 2008-08-19 | $9.92 | $34.01 | 4,718,175 | — | — |
| 2008-08-18 | $10.43 | $35.78 | 4,890,256 | — | — |
| 2008-08-15 | $11.25 | $38.58 | 5,151,846 | — | — |
| 2008-08-14 | $11.11 | $38.10 | 10,870,785 | — | — |
| 2008-08-13 | $10.57 | $36.23 | 7,943,712 | — | — |
| 2008-08-12 | $10.87 | $37.28 | 7,823,002 | — | — |
| 2008-08-11 | $12.31 | $42.21 | 9,635,745 | — | — |
| 2008-08-08 | $11.77 | $40.38 | 7,711,538 | — | — |
| 2008-08-07 | $11.68 | $40.05 | 8,364,987 | — | — |
| 2008-08-06 | $12.08 | $41.42 | 5,458,400 | — | — |
| 2008-08-05 | $11.77 | $40.38 | 6,479,860 | — | — |
| 2008-08-04 | $11.07 | $37.96 | 5,901,947 | — | — |
| 2008-08-01 | $11.28 | $38.68 | 6,486,164 | — | — |
| 2008-07-31 | $11.52 | $39.50 | 6,593,426 | — | — |
| 2008-07-30 | $11.13 | $38.16 | 5,988,513 | — | — |
| 2008-07-29 | $11.36 | $38.94 | 6,909,645 | — | — |
| 2008-07-28 | $10.23 | $35.09 | 6,398,022 | — | — |
| 2008-07-25 | $10.96 | $37.57 | 8,572,158 | — | — |
| 2008-07-24 | $10.54 | $36.14 | 10,131,925 | — | — |
| 2008-07-23 | $12.89 | $44.20 | 9,580,171 | — | — |
| 2008-07-22 | $12.36 | $42.37 | 5,280,225 | — | — |
| 2008-07-21 | $11.66 | $39.47 | 5,229,272 | — | — |
| 2008-07-18 | $11.58 | $39.21 | 4,972,830 | — | — |
| 2008-07-17 | $11.72 | $39.66 | 9,378,358 | — | — |
| 2008-07-16 | $11.15 | $37.73 | 8,556,084 | — | — |
| 2008-07-15 | $10.02 | $33.92 | 9,686,172 | — | — |
| 2008-07-14 | $9.75 | $32.99 | 8,372,341 | — | — |
| 2008-07-11 | $9.81 | $33.22 | 9,719,265 | — | — |
| 2008-07-10 | $10.41 | $35.25 | 9,151,542 | — | — |
| 2008-07-09 | $10.88 | $36.82 | 10,329,746 | — | — |
| 2008-07-08 | $11.90 | $40.27 | 10,013,107 | — | — |
| 2008-07-07 | $10.33 | $34.96 | 7,544,919 | — | — |
| 2008-07-03 | $10.92 | $36.95 | 5,761,487 | — | — |
| 2008-07-02 | $10.90 | $36.89 | 6,887,688 | — | — |
| 2008-07-01 | $11.26 | $38.11 | 16,208,475 | — | — |
| 2008-06-30 | $11.75 | $39.76 | 7,853,889 | — | — |
| 2008-06-27 | $12.01 | $40.66 | 11,682,659 | — | — |
| 2008-06-26 | $12.70 | $42.98 | 14,319,987 | — | — |
| 2008-06-25 | $13.87 | $46.94 | 9,467,761 | — | — |
| 2008-06-24 | $14.01 | $47.42 | 10,187,710 | — | — |
| 2008-06-23 | $13.49 | $45.65 | 6,003,116 | — | — |
| 2008-06-20 | $14.50 | $49.07 | 5,614,303 | — | — |
| 2008-06-19 | $15.05 | $50.94 | 5,727,448 | — | — |
| 2008-06-18 | $14.95 | $50.61 | 5,063,914 | — | — |
| 2008-06-17 | $14.54 | $49.23 | 4,797,282 | — | — |
| 2008-06-16 | $15.14 | $51.26 | 3,867,430 | — | — |
| 2008-06-13 | $14.61 | $49.45 | 4,192,684 | — | — |
| 2008-06-12 | $14.26 | $48.26 | 3,494,376 | — | — |
| 2008-06-11 | $13.98 | $47.33 | 5,762,957 | — | — |
| 2008-06-10 | $14.91 | $50.45 | 6,264,390 | — | — |
| 2008-06-09 | $14.45 | $48.91 | 7,535,044 | — | — |
| 2008-06-06 | $14.50 | $49.07 | 6,332,677 | — | — |
| 2008-06-05 | $15.57 | $52.71 | 7,143,079 | — | — |
| 2008-06-04 | $15.73 | $53.26 | 6,086,635 | — | — |
| 2008-06-03 | $16.31 | $55.19 | 5,804,244 | — | — |
| 2008-06-02 | $15.79 | $53.45 | 4,008,626 | — | — |
| 2008-05-30 | $16.07 | $54.38 | 4,862,837 | — | — |
| 2008-05-29 | $16.39 | $55.48 | 5,318,255 | — | — |
| 2008-05-28 | $16.69 | $56.48 | 4,994,157 | — | — |
| 2008-05-27 | $16.64 | $56.32 | 4,762,508 | — | — |
| 2008-05-23 | $16.07 | $54.38 | 5,613,673 | — | — |
| 2008-05-22 | $16.46 | $55.70 | 5,413,016 | — | — |
| 2008-05-21 | $16.59 | $56.15 | 6,047,344 | — | — |
| 2008-05-20 | $17.92 | $60.66 | 4,473,184 | — | — |
| 2008-05-19 | $18.39 | $62.24 | 5,116,757 | — | — |
| 2008-05-16 | $19.05 | $64.47 | 5,723,982 | — | — |
| 2008-05-15 | $19.46 | $65.85 | 5,979,688 | — | — |
| 2008-05-14 | $18.96 | $64.18 | 7,854,519 | — | — |
| 2008-05-13 | $17.82 | $60.31 | 4,799,278 | — | — |
| 2008-05-12 | $17.68 | $59.83 | 3,797,988 | — | — |
| 2008-05-09 | $17.52 | $59.31 | 3,792,945 | — | — |
| 2008-05-08 | $17.48 | $59.15 | 4,613,434 | — | — |
| 2008-05-07 | $18.01 | $60.95 | 4,418,975 | — | — |
| 2008-05-06 | $19.01 | $64.34 | 5,973,385 | — | — |
| 2008-05-05 | $18.56 | $62.82 | 3,563,398 | — | — |
| 2008-05-02 | $18.34 | $62.08 | 4,653,250 | — | — |
| 2008-05-01 | $18.49 | $62.60 | 6,756,263 | — | — |
| 2008-04-30 | $17.53 | $58.83 | 9,529,849 | — | — |
| 2008-04-29 | $19.30 | $64.77 | 8,329,373 | — | — |
| 2008-04-28 | $18.60 | $62.41 | 5,810,233 | — | — |
| 2008-04-25 | $18.10 | $60.71 | 5,831,454 | — | — |
| 2008-04-24 | $17.50 | $58.70 | 7,083,197 | — | — |
| 2008-04-23 | $16.21 | $54.39 | 5,819,373 | — | — |
| 2008-04-22 | $17.05 | $57.20 | 4,631,188 | — | — |
| 2008-04-21 | $17.45 | $58.54 | 4,493,670 | — | — |
| 2008-04-18 | $17.78 | $59.66 | 5,639,727 | — | — |
| 2008-04-17 | $17.58 | $58.99 | 7,166,507 | — | — |
| 2008-04-16 | $17.61 | $59.08 | 7,579,377 | — | — |
| 2008-04-15 | $16.56 | $55.57 | 7,128,266 | — | — |
| 2008-04-14 | $16.25 | $54.52 | 8,002,964 | — | — |
| 2008-04-11 | $17.27 | $57.93 | 6,826,230 | — | — |
| 2008-04-10 | $17.89 | $60.01 | 6,868,463 | — | — |
| 2008-04-09 | $17.69 | $59.34 | 10,264,821 | — | — |
| 2008-04-08 | $19.04 | $63.87 | 13,533,012 | — | — |
| 2008-04-07 | $20.76 | $69.66 | 7,427,781 | — | — |
| 2008-04-04 | $20.58 | $69.05 | 8,190,068 | — | — |
| 2008-04-03 | $20.68 | $69.40 | 9,993,356 | — | — |
| 2008-04-02 | $20.35 | $68.28 | 19,010,742 | — | — |
| 2008-04-01 | $20.35 | $68.28 | 13,873,604 | — | — |
| 2008-03-31 | $17.90 | $60.07 | 7,360,756 | — | — |
| 2008-03-28 | $17.08 | $57.30 | 9,140,091 | — | — |
| 2008-03-27 | $17.04 | $57.17 | 10,268,603 | — | — |
| 2008-03-26 | $16.74 | $56.18 | 8,112,327 | — | — |
| 2008-03-25 | $17.96 | $60.27 | 9,703,086 | — | — |
| 2008-03-24 | $17.88 | $59.98 | 12,818,105 | — | — |
| 2008-03-20 | $16.87 | $56.59 | 9,280,236 | — | — |
| 2008-03-19 | $15.24 | $51.13 | 9,580,066 | — | — |
| 2008-03-18 | $15.29 | $51.29 | 11,757,564 | — | — |
| 2008-03-17 | $13.48 | $45.22 | 10,498,886 | — | — |
| 2008-03-14 | $14.78 | $49.60 | 8,925,251 | — | — |
| 2008-03-13 | $15.21 | $51.04 | 12,392,207 | — | — |
| 2008-03-12 | $14.59 | $48.96 | 7,574,440 | — | — |
| 2008-03-11 | $15.19 | $50.97 | 11,867,978 | — | — |
| 2008-03-10 | $14.26 | $47.84 | 6,107,436 | — | — |
| 2008-03-07 | $14.95 | $50.17 | 6,000,174 | — | — |
| 2008-03-06 | $15.28 | $51.26 | 7,686,850 | — | — |
| 2008-03-05 | $16.06 | $53.88 | 5,152,687 | — | — |
| 2008-03-04 | $16.34 | $54.84 | 9,447,695 | — | — |
| 2008-03-03 | $15.92 | $53.43 | 12,321,084 | — | — |
| 2008-02-29 | $17.71 | $59.44 | 5,260,579 | — | — |
| 2008-02-28 | $18.50 | $62.09 | 6,499,191 | — | — |
| 2008-02-27 | $20.18 | $67.71 | 9,752,778 | — | — |
| 2008-02-26 | $19.43 | $65.18 | 14,334,590 | — | — |
| 2008-02-25 | $17.88 | $59.98 | 5,653,594 | — | — |
| 2008-02-22 | $17.40 | $58.38 | 6,805,324 | — | — |
| 2008-02-21 | $17.51 | $58.76 | 6,678,731 | — | — |
| 2008-02-20 | $18.27 | $61.29 | 6,582,395 | — | — |
| 2008-02-19 | $17.41 | $58.41 | 3,711,947 | — | — |
| 2008-02-15 | $17.70 | $59.37 | 5,799,097 | — | — |
| 2008-02-14 | $18.25 | $61.22 | 4,059,998 | — | — |
| 2008-02-13 | $18.82 | $63.14 | 5,221,183 | — | — |
| 2008-02-12 | $18.62 | $62.47 | 4,992,161 | — | — |
| 2008-02-11 | $18.89 | $63.40 | 4,860,000 | — | — |
| 2008-02-08 | $18.40 | $61.73 | 5,316,784 | — | — |
| 2008-02-07 | $18.26 | $61.26 | 9,198,082 | — | — |
| 2008-02-06 | $18.34 | $61.54 | 9,636,376 | — | — |
| 2008-02-05 | $18.18 | $60.49 | 11,263,170 | — | — |
| 2008-02-04 | $18.87 | $62.77 | 7,673,192 | — | — |
| 2008-02-01 | $20.37 | $67.77 | 8,852,657 | — | — |
| 2008-01-31 | $19.55 | $65.05 | 14,777,821 | — | — |
| 2008-01-30 | $17.32 | $57.64 | 11,077,010 | — | — |
| 2008-01-29 | $17.90 | $59.57 | 10,227,947 | — | — |
| 2008-01-28 | $17.61 | $58.59 | 15,934,804 | — | — |
| 2008-01-25 | $16.16 | $53.78 | 17,796,293 | — | — |
| 2008-01-24 | $15.43 | $51.34 | 17,053,757 | — | — |
| 2008-01-23 | $14.22 | $47.31 | 21,175,633 | — | — |
| 2008-01-22 | $12.52 | $41.65 | 11,715,121 | — | — |
| 2008-01-18 | $12.36 | $41.14 | 12,064,222 | — | — |
| 2008-01-17 | $13.24 | $44.05 | 11,810,512 | — | — |
| 2008-01-16 | $13.56 | $45.13 | 10,390,889 | — | — |
| 2008-01-15 | $13.30 | $44.24 | 9,500,433 | — | — |
| 2008-01-14 | $14.20 | $47.25 | 10,522,314 | — | — |
| 2008-01-11 | $13.65 | $45.41 | 9,753,198 | — | — |
| 2008-01-10 | $14.00 | $46.59 | 14,258,109 | — | — |
| 2008-01-09 | $13.19 | $43.89 | 12,245,759 | — | — |
| 2008-01-08 | $13.92 | $46.30 | 7,725,826 | — | — |
| 2008-01-07 | $15.01 | $49.94 | 7,067,544 | — | — |
| 2008-01-04 | $15.05 | $50.07 | 8,240,285 | — | — |
| 2008-01-03 | $15.92 | $52.95 | 5,332,963 | — | — |
| 2008-01-02 | $16.37 | $54.47 | 3,419,366 | — | — |