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
- 1980-01-02 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 | $8.62 | $9.56 | 6,789,900 | — | — |
| 2008-12-30 | $8.38 | $9.30 | 6,560,100 | — | — |
| 2008-12-29 | $8.05 | $8.93 | 7,506,300 | — | — |
| 2008-12-26 | $8.08 | $8.96 | 3,790,800 | — | — |
| 2008-12-24 | $8.10 | $8.99 | 4,962,700 | — | — |
| 2008-12-23 | $7.79 | $8.64 | 8,061,400 | — | — |
| 2008-12-22 | $7.87 | $8.73 | 9,592,500 | — | — |
| 2008-12-19 | $8.19 | $9.09 | 11,686,300 | — | — |
| 2008-12-18 | $8.17 | $9.06 | 11,316,900 | — | — |
| 2008-12-17 | $8.27 | $9.17 | 10,503,900 | — | — |
| 2008-12-16 | $8.00 | $8.87 | 14,247,700 | — | — |
| 2008-12-15 | $7.60 | $8.43 | 12,771,100 | — | — |
| 2008-12-12 | $7.30 | $8.10 | 13,178,000 | — | — |
| 2008-12-11 | $7.28 | $8.08 | 16,057,300 | — | — |
| 2008-12-10 | $7.88 | $8.74 | 14,645,000 | — | — |
| 2008-12-09 | $8.27 | $9.17 | 13,092,000 | — | — |
| 2008-12-08 | $8.91 | $9.88 | 8,950,900 | — | — |
| 2008-12-05 | $8.83 | $9.79 | 8,963,200 | — | — |
| 2008-12-04 | $8.43 | $9.35 | 9,508,900 | — | — |
| 2008-12-03 | $8.30 | $9.20 | 10,469,300 | — | — |
| 2008-12-02 | $8.33 | $9.24 | 10,515,500 | — | — |
| 2008-12-01 | $7.93 | $8.79 | 10,217,900 | — | — |
| 2008-11-28 | $8.65 | $9.59 | 4,958,400 | — | — |
| 2008-11-26 | $8.43 | $9.35 | 9,602,600 | — | — |
| 2008-11-25 | $8.50 | $9.42 | 15,004,200 | — | — |
| 2008-11-24 | $8.32 | $9.22 | 15,990,400 | — | — |
| 2008-11-21 | $7.96 | $8.83 | 24,038,000 | — | — |
| 2008-11-20 | $7.76 | $8.60 | 22,008,900 | — | — |
| 2008-11-19 | $8.67 | $9.61 | 14,941,000 | — | — |
| 2008-11-18 | $9.82 | $10.89 | 9,441,900 | — | — |
| 2008-11-17 | $9.90 | $10.98 | 8,743,200 | — | — |
| 2008-11-14 | $10.16 | $11.26 | 10,931,800 | — | — |
| 2008-11-13 | $10.48 | $11.62 | 16,960,800 | — | — |
| 2008-11-12 | $9.97 | $11.05 | 14,044,500 | — | — |
| 2008-11-11 | $10.86 | $12.04 | 7,231,000 | — | — |
| 2008-11-10 | $11.10 | $12.31 | 4,711,300 | — | — |
| 2008-11-07 | $11.29 | $12.52 | 7,124,400 | — | — |
| 2008-11-06 | $11.09 | $12.30 | 9,681,300 | — | — |
| 2008-11-05 | $11.72 | $12.99 | 7,643,600 | — | — |
| 2008-11-04 | $12.05 | $13.36 | 12,305,100 | — | — |
| 2008-11-03 | $11.80 | $13.08 | 6,876,600 | — | — |
| 2008-10-31 | $11.78 | $13.06 | 10,613,400 | — | — |
| 2008-10-30 | $11.24 | $12.46 | 9,775,800 | — | — |
| 2008-10-29 | $10.84 | $12.02 | 10,038,300 | — | — |
| 2008-10-28 | $11.12 | $12.33 | 12,322,400 | — | — |
| 2008-10-27 | $10.66 | $11.82 | 8,866,900 | — | — |
| 2008-10-24 | $10.97 | $12.16 | 11,260,900 | — | — |
| 2008-10-23 | $11.86 | $13.15 | 14,324,500 | — | — |
| 2008-10-22 | $12.00 | $13.30 | 12,474,800 | — | — |
| 2008-10-21 | $12.68 | $14.06 | 7,038,800 | — | — |
| 2008-10-20 | $12.90 | $14.30 | 8,977,000 | — | — |
| 2008-10-17 | $12.19 | $13.52 | 13,158,700 | — | — |
| 2008-10-16 | $12.49 | $13.85 | 17,627,500 | — | — |
| 2008-10-15 | $11.56 | $12.82 | 12,624,100 | — | — |
| 2008-10-14 | $12.32 | $13.66 | 15,322,100 | — | — |
| 2008-10-13 | $12.51 | $13.87 | 19,247,400 | — | — |
| 2008-10-10 | $11.88 | $13.17 | 24,413,400 | — | — |
| 2008-10-09 | $11.75 | $13.03 | 17,239,900 | — | — |
| 2008-10-08 | $11.59 | $12.85 | 13,497,900 | — | — |
| 2008-10-07 | $12.21 | $13.54 | 12,172,300 | — | — |
| 2008-10-06 | $12.81 | $14.20 | 15,215,900 | — | — |
| 2008-10-03 | $13.44 | $14.90 | 12,019,700 | — | — |
| 2008-10-02 | $13.39 | $14.85 | 14,618,600 | — | — |
| 2008-10-01 | $14.20 | $15.74 | 10,778,400 | — | — |
| 2008-09-30 | $14.51 | $16.09 | 9,471,600 | — | — |
| 2008-09-29 | $14.14 | $15.68 | 12,824,600 | — | — |
| 2008-09-26 | $14.57 | $16.15 | 9,300,700 | — | — |
| 2008-09-25 | $14.96 | $16.59 | 8,278,300 | — | — |
| 2008-09-24 | $14.74 | $16.34 | 10,228,100 | — | — |
| 2008-09-23 | $15.23 | $16.89 | 14,508,200 | — | — |
| 2008-09-22 | $14.76 | $16.36 | 9,310,200 | — | — |
| 2008-09-19 | $15.68 | $17.38 | 10,561,600 | — | — |
| 2008-09-18 | $15.60 | $17.30 | 17,978,200 | — | — |
| 2008-09-17 | $15.61 | $17.31 | 18,101,100 | — | — |
| 2008-09-16 | $16.41 | $18.19 | 19,942,800 | — | — |
| 2008-09-15 | $16.05 | $17.79 | 13,478,800 | — | — |
| 2008-09-12 | $16.19 | $17.95 | 13,311,000 | — | — |
| 2008-09-11 | $16.20 | $17.96 | 12,993,800 | — | — |
| 2008-09-10 | $15.91 | $17.64 | 12,923,400 | — | — |
| 2008-09-09 | $15.60 | $17.30 | 12,041,300 | — | — |
| 2008-09-08 | $15.81 | $17.53 | 11,835,200 | — | — |
| 2008-09-05 | $15.74 | $17.45 | 9,918,200 | — | — |
| 2008-09-04 | $15.61 | $17.31 | 12,746,000 | — | — |
| 2008-09-03 | $15.72 | $17.43 | 10,679,600 | — | — |
| 2008-09-02 | $15.41 | $17.09 | 10,579,100 | — | — |
| 2008-08-29 | $15.23 | $16.89 | 6,552,300 | — | — |
| 2008-08-28 | $15.49 | $17.17 | 5,992,900 | — | — |
| 2008-08-27 | $15.05 | $16.69 | 7,973,500 | — | — |
| 2008-08-26 | $14.77 | $16.38 | 7,049,300 | — | — |
| 2008-08-25 | $14.81 | $16.41 | 6,630,900 | — | — |
| 2008-08-22 | $15.25 | $16.90 | 5,419,700 | — | — |
| 2008-08-21 | $14.87 | $16.48 | 9,413,200 | — | — |
| 2008-08-20 | $14.79 | $16.39 | 11,717,200 | — | — |
| 2008-08-19 | $15.00 | $16.62 | 10,752,600 | — | — |
| 2008-08-18 | $15.22 | $16.87 | 9,565,400 | — | — |
| 2008-08-15 | $15.64 | $17.33 | 12,251,800 | — | — |
| 2008-08-14 | $14.85 | $16.46 | 9,979,000 | — | — |
| 2008-08-13 | $14.71 | $16.30 | 14,147,300 | — | — |
| 2008-08-12 | $14.76 | $16.36 | 18,847,800 | — | — |
| 2008-08-11 | $15.27 | $16.92 | 16,883,400 | — | — |
| 2008-08-08 | $15.80 | $17.51 | 17,275,100 | — | — |
| 2008-08-07 | $15.16 | $16.80 | 16,510,200 | — | — |
| 2008-08-06 | $16.46 | $18.24 | 11,752,500 | — | — |
| 2008-08-05 | $16.47 | $18.25 | 14,961,600 | — | — |
| 2008-08-04 | $16.08 | $17.82 | 12,764,200 | — | — |
| 2008-08-01 | $15.81 | $17.52 | 8,948,200 | — | — |
| 2008-07-31 | $15.59 | $17.28 | 11,976,500 | — | — |
| 2008-07-30 | $15.62 | $17.31 | 15,410,400 | — | — |
| 2008-07-29 | $15.76 | $17.47 | 14,146,700 | — | — |
| 2008-07-28 | $15.02 | $16.65 | 11,802,200 | — | — |
| 2008-07-25 | $15.20 | $16.85 | 12,748,200 | — | — |
| 2008-07-24 | $14.90 | $16.51 | 15,750,300 | — | — |
| 2008-07-23 | $15.88 | $17.60 | 13,242,900 | — | — |
| 2008-07-22 | $15.69 | $17.39 | 19,551,200 | — | — |
| 2008-07-21 | $14.80 | $16.40 | 6,831,800 | — | — |
| 2008-07-18 | $15.15 | $16.79 | 10,235,200 | — | — |
| 2008-07-17 | $14.99 | $16.61 | 14,512,600 | — | — |
| 2008-07-16 | $14.62 | $16.20 | 10,112,300 | — | — |
| 2008-07-15 | $13.75 | $15.24 | 11,445,900 | — | — |
| 2008-07-14 | $13.62 | $15.10 | 9,150,900 | — | — |
| 2008-07-11 | $13.20 | $14.63 | 8,702,500 | — | — |
| 2008-07-10 | $13.41 | $14.86 | 9,180,700 | — | — |
| 2008-07-09 | $13.45 | $14.91 | 9,018,300 | — | — |
| 2008-07-08 | $13.95 | $15.46 | 9,060,000 | — | — |
| 2008-07-07 | $13.15 | $14.57 | 7,096,700 | — | — |
| 2008-07-03 | $13.05 | $14.46 | 4,765,400 | — | — |
| 2008-07-02 | $12.85 | $14.24 | 7,719,300 | — | — |
| 2008-07-01 | $12.99 | $14.40 | 9,898,200 | — | — |
| 2008-06-30 | $13.04 | $14.45 | 10,197,800 | — | — |
| 2008-06-27 | $13.33 | $14.77 | 9,820,800 | — | — |
| 2008-06-26 | $13.41 | $14.86 | 10,142,900 | — | — |
| 2008-06-25 | $14.08 | $15.61 | 7,456,900 | — | — |
| 2008-06-24 | $13.87 | $15.37 | 10,350,800 | — | — |
| 2008-06-23 | $13.89 | $15.39 | 14,074,900 | — | — |
| 2008-06-20 | $14.11 | $15.64 | 14,154,500 | — | — |
| 2008-06-19 | $14.80 | $16.40 | 12,934,400 | — | — |
| 2008-06-18 | $14.14 | $15.67 | 10,417,900 | — | — |
| 2008-06-17 | $14.30 | $15.85 | 10,298,700 | — | — |
| 2008-06-16 | $14.00 | $15.52 | 10,565,900 | — | — |
| 2008-06-13 | $14.30 | $15.85 | 8,930,600 | — | — |
| 2008-06-12 | $13.54 | $15.01 | 8,299,300 | — | — |
| 2008-06-11 | $13.50 | $14.96 | 7,273,900 | — | — |
| 2008-06-10 | $13.91 | $15.42 | 12,412,100 | — | — |
| 2008-06-09 | $14.19 | $15.72 | 10,040,000 | — | — |
| 2008-06-06 | $13.68 | $15.16 | 12,023,000 | — | — |
| 2008-06-05 | $14.21 | $15.74 | 15,799,800 | — | — |
| 2008-06-04 | $13.59 | $15.06 | 15,575,500 | — | — |
| 2008-06-03 | $13.52 | $14.98 | 16,627,000 | — | — |
| 2008-06-02 | $12.99 | $14.39 | 6,032,100 | — | — |
| 2008-05-30 | $13.06 | $14.47 | 5,651,200 | — | — |
| 2008-05-29 | $13.18 | $14.60 | 6,058,100 | — | — |
| 2008-05-28 | $12.75 | $14.13 | 6,155,500 | — | — |
| 2008-05-27 | $12.62 | $13.98 | 7,135,300 | — | — |
| 2008-05-23 | $12.26 | $13.58 | 5,639,900 | — | — |
| 2008-05-22 | $12.51 | $13.86 | 6,207,500 | — | — |
| 2008-05-21 | $12.43 | $13.77 | 12,201,300 | — | — |
| 2008-05-20 | $13.00 | $14.40 | 7,171,100 | — | — |
| 2008-05-19 | $13.22 | $14.65 | 5,021,600 | — | — |
| 2008-05-16 | $13.39 | $14.84 | 4,771,500 | — | — |
| 2008-05-15 | $13.45 | $14.90 | 7,881,900 | — | — |
| 2008-05-14 | $13.50 | $14.96 | 7,797,500 | — | — |
| 2008-05-13 | $13.12 | $14.54 | 5,630,000 | — | — |
| 2008-05-12 | $13.30 | $14.74 | 3,711,300 | — | — |
| 2008-05-09 | $12.99 | $14.39 | 6,754,700 | — | — |
| 2008-05-08 | $13.23 | $14.66 | 5,116,300 | — | — |
| 2008-05-07 | $12.99 | $14.39 | 7,614,800 | — | — |
| 2008-05-06 | $13.37 | $14.81 | 5,908,500 | — | — |
| 2008-05-05 | $13.40 | $14.85 | 5,599,200 | — | — |
| 2008-05-02 | $13.45 | $14.90 | 10,107,900 | — | — |
| 2008-05-01 | $13.52 | $14.98 | 9,716,200 | — | — |
| 2008-04-30 | $13.24 | $14.67 | 10,375,800 | — | — |
| 2008-04-29 | $13.34 | $14.78 | 7,874,800 | — | — |
| 2008-04-28 | $12.91 | $14.30 | 6,239,500 | — | — |
| 2008-04-25 | $12.73 | $14.10 | 5,765,100 | — | — |
| 2008-04-24 | $12.70 | $14.07 | 9,396,800 | — | — |
| 2008-04-23 | $12.17 | $13.48 | 10,102,200 | — | — |
| 2008-04-22 | $11.78 | $13.05 | 9,047,000 | — | — |
| 2008-04-21 | $12.30 | $13.63 | 7,445,000 | — | — |
| 2008-04-18 | $12.57 | $13.93 | 7,301,500 | — | — |
| 2008-04-17 | $12.61 | $13.97 | 6,675,200 | — | — |
| 2008-04-16 | $12.50 | $13.85 | 9,063,500 | — | — |
| 2008-04-15 | $12.35 | $13.68 | 9,870,000 | — | — |
| 2008-04-14 | $12.71 | $14.08 | 5,612,400 | — | — |
| 2008-04-11 | $12.65 | $14.02 | 7,565,000 | — | — |
| 2008-04-10 | $12.94 | $14.34 | 6,559,800 | — | — |
| 2008-04-09 | $12.50 | $13.85 | 6,737,400 | — | — |
| 2008-04-08 | $12.67 | $14.04 | 6,660,200 | — | — |
| 2008-04-07 | $12.72 | $14.09 | 4,184,000 | — | — |
| 2008-04-04 | $12.66 | $14.03 | 6,571,200 | — | — |
| 2008-04-03 | $12.71 | $14.08 | 9,799,500 | — | — |
| 2008-04-02 | $12.78 | $14.16 | 7,359,500 | — | — |
| 2008-04-01 | $12.75 | $14.13 | 15,131,600 | — | — |
| 2008-03-31 | $12.40 | $13.74 | 14,630,000 | — | — |
| 2008-03-28 | $12.03 | $13.33 | 11,058,300 | — | — |
| 2008-03-27 | $12.19 | $13.51 | 10,223,100 | — | — |
| 2008-03-26 | $11.80 | $13.07 | 6,850,800 | — | — |
| 2008-03-25 | $12.46 | $13.80 | 5,300,500 | — | — |
| 2008-03-24 | $12.18 | $13.49 | 5,640,300 | — | — |
| 2008-03-20 | $12.26 | $13.58 | 6,736,500 | — | — |
| 2008-03-19 | $11.76 | $13.03 | 8,805,300 | — | — |
| 2008-03-18 | $12.16 | $13.47 | 7,870,100 | — | — |
| 2008-03-17 | $11.57 | $12.82 | 9,118,100 | — | — |
| 2008-03-14 | $11.64 | $12.90 | 8,657,600 | — | — |
| 2008-03-13 | $11.70 | $12.96 | 9,921,600 | — | — |
| 2008-03-12 | $11.49 | $12.73 | 14,764,600 | — | — |
| 2008-03-11 | $12.40 | $13.74 | 5,703,600 | — | — |
| 2008-03-10 | $12.07 | $13.37 | 6,663,200 | — | — |
| 2008-03-07 | $12.19 | $13.51 | 6,139,200 | — | — |
| 2008-03-06 | $12.50 | $13.85 | 6,690,400 | — | — |
| 2008-03-05 | $12.99 | $14.39 | 9,130,300 | — | — |
| 2008-03-04 | $12.64 | $14.00 | 7,112,400 | — | — |
| 2008-03-03 | $12.23 | $13.55 | 5,423,800 | — | — |
| 2008-02-29 | $12.26 | $13.58 | 5,528,400 | — | — |
| 2008-02-28 | $12.55 | $13.90 | 4,994,700 | — | — |
| 2008-02-27 | $12.75 | $14.13 | 4,282,300 | — | — |
| 2008-02-26 | $12.95 | $14.35 | 4,221,700 | — | — |
| 2008-02-25 | $12.97 | $14.36 | 4,419,700 | — | — |
| 2008-02-22 | $12.87 | $14.25 | 5,150,000 | — | — |
| 2008-02-21 | $12.63 | $13.99 | 4,859,300 | — | — |
| 2008-02-20 | $12.79 | $14.17 | 5,480,600 | — | — |
| 2008-02-19 | $12.48 | $13.82 | 11,491,100 | — | — |
| 2008-02-15 | $12.65 | $14.01 | 8,721,100 | — | — |
| 2008-02-14 | $12.64 | $14.00 | 7,114,000 | — | — |
| 2008-02-13 | $13.08 | $14.49 | 7,323,500 | — | — |
| 2008-02-12 | $12.76 | $14.13 | 4,458,400 | — | — |
| 2008-02-11 | $12.81 | $14.19 | 4,919,900 | — | — |
| 2008-02-08 | $12.80 | $14.18 | 10,329,600 | — | — |
| 2008-02-07 | $12.90 | $14.29 | 18,962,900 | — | — |
| 2008-02-06 | $11.96 | $13.25 | 8,548,900 | — | — |
| 2008-02-05 | $11.71 | $12.97 | 10,491,900 | — | — |
| 2008-02-04 | $11.91 | $13.19 | 7,638,400 | — | — |
| 2008-02-01 | $12.18 | $13.49 | 14,771,000 | — | — |
| 2008-01-31 | $11.72 | $12.98 | 17,184,000 | — | — |
| 2008-01-30 | $11.88 | $13.16 | 10,833,000 | — | — |
| 2008-01-29 | $12.10 | $13.40 | 7,293,900 | — | — |
| 2008-01-28 | $12.17 | $13.48 | 8,361,300 | — | — |
| 2008-01-25 | $12.01 | $13.30 | 9,872,200 | — | — |
| 2008-01-24 | $11.95 | $13.23 | 10,949,500 | — | — |
| 2008-01-23 | $12.76 | $14.13 | 12,892,900 | — | — |
| 2008-01-22 | $11.98 | $13.27 | 9,142,500 | — | — |
| 2008-01-18 | $12.07 | $13.37 | 9,302,700 | — | — |
| 2008-01-17 | $11.92 | $13.20 | 9,853,400 | — | — |
| 2008-01-16 | $12.08 | $13.38 | 8,864,900 | — | — |
| 2008-01-15 | $12.11 | $13.41 | 14,378,600 | — | — |
| 2008-01-14 | $11.82 | $13.09 | 8,094,800 | — | — |
| 2008-01-11 | $11.70 | $12.96 | 15,302,400 | — | — |
| 2008-01-10 | $12.15 | $13.46 | 15,218,400 | — | — |
| 2008-01-09 | $11.27 | $12.48 | 11,877,700 | — | — |
| 2008-01-08 | $11.31 | $12.53 | 8,691,100 | — | — |
| 2008-01-07 | $11.87 | $13.15 | 8,623,900 | — | — |
| 2008-01-04 | $11.42 | $12.65 | 7,848,400 | — | — |
| 2008-01-03 | $11.60 | $12.85 | 7,971,600 | — | — |
| 2008-01-02 | $11.80 | $13.07 | 6,875,600 | — | — |