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 | $9.78 | $17.66 | 2,797,773 | — | — |
| 2008-12-30 | $9.50 | $17.15 | 2,643,233 | — | — |
| 2008-12-29 | $9.24 | $16.68 | 3,367,456 | — | — |
| 2008-12-26 | $9.33 | $16.85 | 1,939,949 | — | — |
| 2008-12-24 | $9.39 | $16.96 | 1,079,165 | — | — |
| 2008-12-23 | $9.31 | $16.81 | 4,329,066 | — | — |
| 2008-12-22 | $9.65 | $17.42 | 6,602,448 | — | — |
| 2008-12-19 | $10.25 | $18.52 | 10,884,629 | — | — |
| 2008-12-18 | $9.84 | $17.77 | 8,466,948 | — | — |
| 2008-12-17 | $9.56 | $17.27 | 8,751,106 | — | — |
| 2008-12-16 | $9.72 | $17.55 | 6,171,033 | — | — |
| 2008-12-15 | $8.61 | $15.55 | 3,904,819 | — | — |
| 2008-12-12 | $8.97 | $16.20 | 4,576,808 | — | — |
| 2008-12-11 | $8.56 | $15.46 | 4,693,112 | — | — |
| 2008-12-10 | $9.01 | $16.27 | 5,673,044 | — | — |
| 2008-12-09 | $8.94 | $16.14 | 4,219,590 | — | — |
| 2008-12-08 | $9.28 | $16.76 | 5,969,493 | — | — |
| 2008-12-05 | $8.95 | $16.15 | 5,793,899 | — | — |
| 2008-12-04 | $8.69 | $15.69 | 9,181,839 | — | — |
| 2008-12-03 | $8.23 | $14.87 | 7,175,090 | — | — |
| 2008-12-02 | $8.03 | $14.50 | 7,260,554 | — | — |
| 2008-12-01 | $7.53 | $13.60 | 7,568,610 | — | — |
| 2008-11-28 | $8.42 | $15.20 | 3,640,007 | — | — |
| 2008-11-26 | $8.04 | $14.52 | 8,303,758 | — | — |
| 2008-11-25 | $7.18 | $12.97 | 12,393,389 | — | — |
| 2008-11-24 | $7.01 | $12.66 | 11,358,833 | — | — |
| 2008-11-21 | $6.54 | $11.81 | 10,875,525 | — | — |
| 2008-11-20 | $6.68 | $12.06 | 13,221,739 | — | — |
| 2008-11-19 | $6.79 | $12.27 | 12,522,893 | — | — |
| 2008-11-18 | $7.06 | $12.74 | 10,238,586 | — | — |
| 2008-11-17 | $6.91 | $12.47 | 9,668,220 | — | — |
| 2008-11-14 | $6.76 | $12.20 | 7,353,756 | — | — |
| 2008-11-13 | $7.17 | $12.95 | 8,875,034 | — | — |
| 2008-11-12 | $6.63 | $11.98 | 5,992,367 | — | — |
| 2008-11-11 | $7.21 | $13.01 | 12,452,565 | — | — |
| 2008-11-10 | $7.44 | $13.44 | 7,927,763 | — | — |
| 2008-11-07 | $7.73 | $13.96 | 6,261,845 | — | — |
| 2008-11-06 | $7.76 | $14.01 | 8,274,284 | — | — |
| 2008-11-05 | $8.43 | $15.22 | 7,209,116 | — | — |
| 2008-11-04 | $8.85 | $15.98 | 8,045,091 | — | — |
| 2008-11-03 | $8.79 | $15.87 | 7,713,478 | — | — |
| 2008-10-31 | $8.92 | $16.11 | 11,606,917 | — | — |
| 2008-10-30 | $8.91 | $16.09 | 9,200,047 | — | — |
| 2008-10-29 | $8.84 | $15.96 | 14,338,117 | — | — |
| 2008-10-28 | $8.78 | $15.85 | 18,092,152 | — | — |
| 2008-10-27 | $8.67 | $15.66 | 12,564,430 | — | — |
| 2008-10-24 | $9.04 | $16.33 | 9,035,151 | — | — |
| 2008-10-23 | $9.48 | $17.12 | 12,458,710 | — | — |
| 2008-10-22 | $10.06 | $18.17 | 8,990,428 | — | — |
| 2008-10-21 | $11.25 | $20.31 | 6,576,274 | — | — |
| 2008-10-20 | $11.87 | $21.44 | 5,138,184 | — | — |
| 2008-10-17 | $11.49 | $20.76 | 8,371,014 | — | — |
| 2008-10-16 | $11.42 | $20.63 | 11,197,010 | — | — |
| 2008-10-15 | $11.20 | $20.22 | 8,663,480 | — | — |
| 2008-10-14 | $12.29 | $22.20 | 9,826,175 | — | — |
| 2008-10-13 | $12.19 | $22.01 | 15,337,736 | — | — |
| 2008-10-10 | $11.58 | $20.92 | 17,839,402 | — | — |
| 2008-10-09 | $11.85 | $21.41 | 11,731,642 | — | — |
| 2008-10-08 | $13.26 | $23.95 | 11,962,884 | — | — |
| 2008-10-07 | $14.03 | $24.97 | 9,652,744 | — | — |
| 2008-10-06 | $14.38 | $25.58 | 9,726,145 | — | — |
| 2008-10-03 | $14.17 | $25.22 | 7,415,663 | — | — |
| 2008-10-02 | $14.80 | $26.33 | 7,017,705 | — | — |
| 2008-10-01 | $15.69 | $27.93 | 7,346,587 | — | — |
| 2008-09-30 | $15.76 | $28.05 | 6,322,956 | — | — |
| 2008-09-29 | $15.76 | $28.03 | 6,806,833 | — | — |
| 2008-09-26 | $16.68 | $29.68 | 4,164,511 | — | — |
| 2008-09-25 | $16.35 | $29.10 | 5,379,440 | — | — |
| 2008-09-24 | $15.79 | $28.10 | 4,960,656 | — | — |
| 2008-09-23 | $15.32 | $27.25 | 5,318,215 | — | — |
| 2008-09-22 | $15.70 | $27.94 | 5,134,542 | — | — |
| 2008-09-19 | $16.94 | $30.15 | 12,198,450 | — | — |
| 2008-09-18 | $16.70 | $29.72 | 8,845,902 | — | — |
| 2008-09-17 | $15.71 | $27.96 | 8,584,844 | — | — |
| 2008-09-16 | $16.57 | $29.49 | 7,086,554 | — | — |
| 2008-09-15 | $16.35 | $29.10 | 8,334,940 | — | — |
| 2008-09-12 | $16.83 | $29.94 | 5,890,743 | — | — |
| 2008-09-11 | $16.96 | $30.18 | 5,889,947 | — | — |
| 2008-09-10 | $16.70 | $29.72 | 5,538,874 | — | — |
| 2008-09-09 | $16.67 | $29.66 | 10,756,604 | — | — |
| 2008-09-08 | $17.39 | $30.94 | 11,807,660 | — | — |
| 2008-09-05 | $16.05 | $28.55 | 10,202,284 | — | — |
| 2008-09-04 | $16.70 | $29.72 | 5,960,389 | — | — |
| 2008-09-03 | $17.28 | $30.76 | 7,242,573 | — | — |
| 2008-09-02 | $17.22 | $30.65 | 7,692,994 | — | — |
| 2008-08-29 | $16.75 | $29.80 | 3,040,850 | — | — |
| 2008-08-28 | $17.00 | $30.25 | 5,375,002 | — | — |
| 2008-08-27 | $16.25 | $28.91 | 3,351,069 | — | — |
| 2008-08-26 | $15.80 | $28.11 | 2,772,509 | — | — |
| 2008-08-25 | $15.76 | $28.03 | 4,961,680 | — | — |
| 2008-08-22 | $16.07 | $28.60 | 4,601,275 | — | — |
| 2008-08-21 | $15.64 | $27.83 | 4,904,780 | — | — |
| 2008-08-20 | $15.66 | $27.86 | 4,083,827 | — | — |
| 2008-08-19 | $15.43 | $27.46 | 4,552,910 | — | — |
| 2008-08-18 | $15.84 | $28.19 | 4,519,681 | — | — |
| 2008-08-15 | $16.39 | $29.16 | 8,467,630 | — | — |
| 2008-08-14 | $15.81 | $28.13 | 7,201,947 | — | — |
| 2008-08-13 | $14.99 | $26.67 | 5,242,311 | — | — |
| 2008-08-12 | $15.44 | $27.47 | 5,538,077 | — | — |
| 2008-08-11 | $15.94 | $28.36 | 6,231,005 | — | — |
| 2008-08-08 | $15.75 | $28.02 | 10,547,098 | — | — |
| 2008-08-07 | $14.97 | $26.64 | 5,620,923 | — | — |
| 2008-08-06 | $14.84 | $26.41 | 5,335,741 | — | — |
| 2008-08-05 | $15.08 | $26.83 | 5,632,759 | — | — |
| 2008-08-04 | $14.53 | $25.85 | 3,969,230 | — | — |
| 2008-08-01 | $14.62 | $26.02 | 5,246,863 | — | — |
| 2008-07-31 | $14.49 | $25.78 | 8,054,195 | — | — |
| 2008-07-30 | $14.36 | $25.55 | 8,051,805 | — | — |
| 2008-07-29 | $14.54 | $25.88 | 9,093,872 | — | — |
| 2008-07-28 | $13.44 | $23.91 | 5,424,391 | — | — |
| 2008-07-25 | $13.91 | $24.75 | 4,531,857 | — | — |
| 2008-07-24 | $13.85 | $24.64 | 6,602,904 | — | — |
| 2008-07-23 | $14.82 | $26.36 | 8,102,788 | — | — |
| 2008-07-22 | $14.75 | $26.25 | 6,313,396 | — | — |
| 2008-07-21 | $13.85 | $24.64 | 5,474,577 | — | — |
| 2008-07-18 | $14.39 | $25.61 | 7,859,825 | — | — |
| 2008-07-17 | $13.95 | $24.83 | 9,343,208 | — | — |
| 2008-07-16 | $13.64 | $24.27 | 11,003,094 | — | — |
| 2008-07-15 | $12.23 | $21.76 | 9,995,168 | — | — |
| 2008-07-14 | $12.47 | $22.19 | 7,567,928 | — | — |
| 2008-07-11 | $12.72 | $22.64 | 11,307,851 | — | — |
| 2008-07-10 | $12.89 | $22.94 | 7,512,166 | — | — |
| 2008-07-09 | $12.76 | $22.70 | 6,491,835 | — | — |
| 2008-07-08 | $13.66 | $24.31 | 4,725,090 | — | — |
| 2008-07-07 | $13.09 | $23.30 | 4,971,239 | — | — |
| 2008-07-03 | $13.11 | $23.33 | 3,998,818 | — | — |
| 2008-07-02 | $13.10 | $23.31 | 7,387,213 | — | — |
| 2008-07-01 | $13.86 | $24.66 | 13,947,669 | — | — |
| 2008-06-30 | $13.82 | $24.24 | 5,718,222 | — | — |
| 2008-06-27 | $13.99 | $24.53 | 6,739,919 | — | — |
| 2008-06-26 | $14.10 | $24.73 | 5,931,370 | — | — |
| 2008-06-25 | $14.45 | $25.33 | 5,518,048 | — | — |
| 2008-06-24 | $14.41 | $25.27 | 6,239,199 | — | — |
| 2008-06-23 | $14.34 | $25.14 | 5,786,275 | — | — |
| 2008-06-20 | $14.63 | $25.65 | 7,877,691 | — | — |
| 2008-06-19 | $14.93 | $26.18 | 7,627,786 | — | — |
| 2008-06-18 | $14.99 | $26.28 | 4,894,993 | — | — |
| 2008-06-17 | $15.39 | $26.98 | 3,673,578 | — | — |
| 2008-06-16 | $15.59 | $27.33 | 2,963,580 | — | — |
| 2008-06-13 | $15.59 | $27.33 | 4,971,467 | — | — |
| 2008-06-12 | $14.96 | $26.22 | 4,838,548 | — | — |
| 2008-06-11 | $14.92 | $26.16 | 5,101,085 | — | — |
| 2008-06-10 | $15.33 | $26.89 | 5,108,368 | — | — |
| 2008-06-09 | $15.12 | $26.52 | 3,564,444 | — | — |
| 2008-06-06 | $15.10 | $26.47 | 5,921,697 | — | — |
| 2008-06-05 | $15.79 | $27.69 | 6,200,393 | — | — |
| 2008-06-04 | $15.96 | $27.98 | 5,447,492 | — | — |
| 2008-06-03 | $15.86 | $27.81 | 5,184,842 | — | — |
| 2008-06-02 | $15.86 | $27.81 | 3,860,551 | — | — |
| 2008-05-30 | $16.29 | $28.56 | 5,507,692 | — | — |
| 2008-05-29 | $16.33 | $28.63 | 5,678,165 | — | — |
| 2008-05-28 | $16.09 | $28.21 | 8,329,363 | — | — |
| 2008-05-27 | $15.55 | $27.27 | 5,093,233 | — | — |
| 2008-05-23 | $15.69 | $27.52 | 4,191,937 | — | — |
| 2008-05-22 | $15.81 | $27.72 | 4,609,128 | — | — |
| 2008-05-21 | $15.76 | $27.62 | 9,457,804 | — | — |
| 2008-05-20 | $16.57 | $29.06 | 7,182,601 | — | — |
| 2008-05-19 | $17.01 | $29.83 | 3,980,383 | — | — |
| 2008-05-16 | $17.11 | $30.00 | 5,190,759 | — | — |
| 2008-05-15 | $17.07 | $29.94 | 6,692,350 | — | — |
| 2008-05-14 | $16.36 | $28.69 | 7,504,200 | — | — |
| 2008-05-13 | $16.27 | $28.53 | 3,318,408 | — | — |
| 2008-05-12 | $16.33 | $28.63 | 3,602,794 | — | — |
| 2008-05-09 | $15.99 | $28.04 | 4,245,650 | — | — |
| 2008-05-08 | $16.16 | $28.33 | 5,085,153 | — | — |
| 2008-05-07 | $16.30 | $28.58 | 6,587,882 | — | — |
| 2008-05-06 | $16.64 | $29.18 | 5,154,116 | — | — |
| 2008-05-05 | $16.58 | $29.07 | 5,368,060 | — | — |
| 2008-05-02 | $16.34 | $28.66 | 3,914,492 | — | — |
| 2008-05-01 | $16.34 | $28.64 | 4,788,590 | — | — |
| 2008-04-30 | $16.00 | $28.06 | 5,235,369 | — | — |
| 2008-04-29 | $16.39 | $28.73 | 12,108,206 | — | — |
| 2008-04-28 | $17.31 | $30.35 | 6,250,465 | — | — |
| 2008-04-25 | $16.85 | $29.54 | 2,865,143 | — | — |
| 2008-04-24 | $16.66 | $29.21 | 5,701,721 | — | — |
| 2008-04-23 | $16.53 | $28.98 | 4,835,021 | — | — |
| 2008-04-22 | $17.07 | $29.94 | 3,214,281 | — | — |
| 2008-04-21 | $17.50 | $30.68 | 3,050,181 | — | — |
| 2008-04-18 | $17.70 | $31.03 | 4,702,102 | — | — |
| 2008-04-17 | $17.39 | $30.49 | 3,594,373 | — | — |
| 2008-04-16 | $17.42 | $30.54 | 4,738,518 | — | — |
| 2008-04-15 | $16.57 | $29.06 | 4,056,401 | — | — |
| 2008-04-14 | $16.55 | $29.01 | 2,381,834 | — | — |
| 2008-04-11 | $16.72 | $29.32 | 4,143,230 | — | — |
| 2008-04-10 | $16.92 | $29.67 | 4,009,857 | — | — |
| 2008-04-09 | $16.68 | $29.24 | 6,456,215 | — | — |
| 2008-04-08 | $17.10 | $29.63 | 5,359,639 | — | — |
| 2008-04-07 | $17.45 | $30.24 | 3,605,070 | — | — |
| 2008-04-04 | $17.53 | $30.37 | 3,714,660 | — | — |
| 2008-04-03 | $17.87 | $30.97 | 4,434,672 | — | — |
| 2008-04-02 | $18.23 | $31.59 | 7,144,592 | — | — |
| 2008-04-01 | $18.28 | $31.67 | 6,014,102 | — | — |
| 2008-03-31 | $17.43 | $30.19 | 6,019,679 | — | — |
| 2008-03-28 | $16.94 | $29.35 | 6,824,586 | — | — |
| 2008-03-27 | $17.40 | $30.15 | 5,157,530 | — | — |
| 2008-03-26 | $17.42 | $30.18 | 4,588,075 | — | — |
| 2008-03-25 | $17.89 | $31.00 | 3,385,664 | — | — |
| 2008-03-24 | $18.01 | $31.21 | 6,917,219 | — | — |
| 2008-03-20 | $17.16 | $29.73 | 7,211,734 | — | — |
| 2008-03-19 | $16.55 | $28.67 | 7,622,552 | — | — |
| 2008-03-18 | $17.39 | $30.13 | 8,652,328 | — | — |
| 2008-03-17 | $16.24 | $28.14 | 6,093,080 | — | — |
| 2008-03-14 | $16.04 | $27.79 | 4,927,768 | — | — |
| 2008-03-13 | $16.49 | $28.56 | 6,569,674 | — | — |
| 2008-03-12 | $16.33 | $28.29 | 7,326,444 | — | — |
| 2008-03-11 | $16.70 | $28.93 | 6,707,031 | — | — |
| 2008-03-10 | $16.04 | $27.79 | 4,771,975 | — | — |
| 2008-03-07 | $16.29 | $28.23 | 6,560,001 | — | — |
| 2008-03-06 | $16.01 | $27.74 | 4,665,231 | — | — |
| 2008-03-05 | $16.68 | $28.90 | 6,110,150 | — | — |
| 2008-03-04 | $16.76 | $29.03 | 6,100,135 | — | — |
| 2008-03-03 | $16.64 | $28.84 | 6,098,542 | — | — |
| 2008-02-29 | $16.42 | $28.46 | 7,256,457 | — | — |
| 2008-02-28 | $17.21 | $29.81 | 5,718,336 | — | — |
| 2008-02-27 | $17.49 | $30.30 | 7,353,756 | — | — |
| 2008-02-26 | $17.14 | $29.70 | 16,939,699 | — | — |
| 2008-02-25 | $17.22 | $29.84 | 6,449,615 | — | — |
| 2008-02-22 | $16.93 | $29.34 | 6,606,545 | — | — |
| 2008-02-21 | $16.56 | $28.70 | 7,032,612 | — | — |
| 2008-02-20 | $16.69 | $28.91 | 5,717,084 | — | — |
| 2008-02-19 | $16.37 | $28.36 | 8,025,290 | — | — |
| 2008-02-15 | $16.83 | $29.16 | 5,163,561 | — | — |
| 2008-02-14 | $16.95 | $29.37 | 5,805,166 | — | — |
| 2008-02-13 | $17.29 | $29.96 | 8,840,667 | — | — |
| 2008-02-12 | $17.02 | $29.49 | 23,051,328 | — | — |
| 2008-02-11 | $19.12 | $33.13 | 6,848,256 | — | — |
| 2008-02-08 | $18.51 | $32.06 | 4,171,567 | — | — |
| 2008-02-07 | $18.97 | $32.87 | 4,484,289 | — | — |
| 2008-02-06 | $18.93 | $32.79 | 4,475,754 | — | — |
| 2008-02-05 | $19.02 | $32.96 | 5,413,694 | — | — |
| 2008-02-04 | $19.46 | $33.72 | 4,616,866 | — | — |
| 2008-02-01 | $20.50 | $35.52 | 6,565,463 | — | — |
| 2008-01-31 | $20.15 | $34.91 | 14,158,768 | — | — |
| 2008-01-30 | $19.28 | $33.40 | 6,307,024 | — | — |
| 2008-01-29 | $19.29 | $33.42 | 6,011,599 | — | — |
| 2008-01-28 | $18.91 | $32.76 | 7,441,041 | — | — |
| 2008-01-25 | $18.80 | $32.58 | 8,804,137 | — | — |
| 2008-01-24 | $19.18 | $33.24 | 9,056,318 | — | — |
| 2008-01-23 | $19.12 | $33.13 | 13,737,708 | — | — |
| 2008-01-22 | $17.23 | $29.86 | 10,157,447 | — | — |
| 2008-01-18 | $16.56 | $28.70 | 7,331,793 | — | — |
| 2008-01-17 | $16.49 | $28.56 | 6,971,502 | — | — |
| 2008-01-16 | $17.08 | $29.60 | 7,656,919 | — | — |
| 2008-01-15 | $16.74 | $29.00 | 4,985,009 | — | — |
| 2008-01-14 | $17.40 | $30.15 | 3,916,541 | — | — |
| 2008-01-11 | $17.27 | $29.92 | 5,671,792 | — | — |
| 2008-01-10 | $17.64 | $30.56 | 7,054,803 | — | — |
| 2008-01-09 | $17.33 | $30.02 | 7,206,044 | — | — |
| 2008-01-08 | $16.88 | $29.25 | 6,917,902 | — | — |
| 2008-01-07 | $17.67 | $30.62 | 5,499,726 | — | — |
| 2008-01-04 | $17.37 | $30.10 | 6,149,183 | — | — |
| 2008-01-03 | $17.87 | $30.97 | 3,429,477 | — | — |
| 2008-01-02 | $18.23 | $31.59 | 4,491,800 | — | — |