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
- 1984-10-05 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 | $7.48 | $12.38 | 3,940,000 | — | — |
| 2008-12-30 | $7.12 | $11.78 | 3,050,000 | — | — |
| 2008-12-29 | $6.69 | $11.06 | 3,112,400 | — | — |
| 2008-12-26 | $6.76 | $11.18 | 1,322,000 | — | — |
| 2008-12-24 | $6.73 | $11.13 | 1,352,800 | — | — |
| 2008-12-23 | $6.80 | $11.25 | 3,154,400 | — | — |
| 2008-12-22 | $6.88 | $11.39 | 3,417,600 | — | — |
| 2008-12-19 | $7.27 | $12.03 | 4,416,400 | — | — |
| 2008-12-18 | $7.27 | $12.03 | 3,155,600 | — | — |
| 2008-12-17 | $8.01 | $13.24 | 3,600,800 | — | — |
| 2008-12-16 | $7.46 | $12.35 | 2,584,000 | — | — |
| 2008-12-15 | $7.27 | $12.03 | 4,342,800 | — | — |
| 2008-12-12 | $7.19 | $11.89 | 5,684,000 | — | — |
| 2008-12-11 | $7.17 | $11.85 | 5,296,800 | — | — |
| 2008-12-10 | $7.85 | $12.98 | 2,559,600 | — | — |
| 2008-12-09 | $7.61 | $12.59 | 4,023,600 | — | — |
| 2008-12-08 | $7.99 | $13.21 | 4,813,600 | — | — |
| 2008-12-05 | $7.22 | $11.95 | 5,100,000 | — | — |
| 2008-12-04 | $6.88 | $11.38 | 22,852,800 | — | — |
| 2008-12-03 | $6.82 | $11.29 | 6,522,800 | — | — |
| 2008-12-02 | $6.69 | $11.07 | 4,576,800 | — | — |
| 2008-12-01 | $6.75 | $11.16 | 3,704,800 | — | — |
| 2008-11-28 | $7.03 | $11.63 | 1,716,000 | — | — |
| 2008-11-26 | $6.66 | $11.02 | 4,900,400 | — | — |
| 2008-11-25 | $6.49 | $10.73 | 7,888,400 | — | — |
| 2008-11-24 | $6.67 | $10.96 | 3,518,800 | — | — |
| 2008-11-21 | $6.29 | $10.33 | 3,486,000 | — | — |
| 2008-11-20 | $5.93 | $9.74 | 9,170,800 | — | — |
| 2008-11-19 | $5.88 | $9.65 | 3,378,000 | — | — |
| 2008-11-18 | $6.43 | $10.57 | 3,632,400 | — | — |
| 2008-11-17 | $6.50 | $10.68 | 4,074,400 | — | — |
| 2008-11-14 | $6.50 | $10.67 | 5,484,000 | — | — |
| 2008-11-13 | $7.04 | $11.56 | 5,017,200 | — | — |
| 2008-11-12 | $6.88 | $11.30 | 3,739,600 | — | — |
| 2008-11-11 | $7.39 | $12.14 | 4,465,200 | — | — |
| 2008-11-10 | $8.14 | $13.37 | 3,920,800 | — | — |
| 2008-11-07 | $8.22 | $13.50 | 5,216,000 | — | — |
| 2008-11-06 | $8.25 | $13.55 | 5,900,800 | — | — |
| 2008-11-05 | $8.60 | $14.13 | 4,733,600 | — | — |
| 2008-11-04 | $8.50 | $13.96 | 10,371,200 | — | — |
| 2008-11-03 | $8.60 | $14.12 | 2,659,200 | — | — |
| 2008-10-31 | $8.42 | $13.83 | 4,148,800 | — | — |
| 2008-10-30 | $8.08 | $13.28 | 3,699,600 | — | — |
| 2008-10-29 | $8.01 | $13.15 | 3,623,600 | — | — |
| 2008-10-28 | $7.97 | $13.09 | 4,499,600 | — | — |
| 2008-10-27 | $7.16 | $11.76 | 4,763,600 | — | — |
| 2008-10-24 | $7.73 | $12.71 | 5,498,400 | — | — |
| 2008-10-23 | $7.87 | $12.93 | 7,701,200 | — | — |
| 2008-10-22 | $7.98 | $13.11 | 5,485,600 | — | — |
| 2008-10-21 | $8.36 | $13.74 | 3,027,200 | — | — |
| 2008-10-20 | $8.75 | $14.38 | 3,249,200 | — | — |
| 2008-10-17 | $8.35 | $13.71 | 4,781,200 | — | — |
| 2008-10-16 | $8.88 | $14.58 | 8,482,400 | — | — |
| 2008-10-15 | $8.77 | $14.41 | 5,028,000 | — | — |
| 2008-10-14 | $9.62 | $15.81 | 5,780,800 | — | — |
| 2008-10-13 | $10.00 | $16.43 | 3,947,200 | — | — |
| 2008-10-10 | $9.35 | $15.35 | 15,254,400 | — | — |
| 2008-10-09 | $9.14 | $15.01 | 13,410,400 | — | — |
| 2008-10-08 | $10.00 | $16.42 | 7,761,200 | — | — |
| 2008-10-07 | $10.33 | $16.97 | 9,383,600 | — | — |
| 2008-10-06 | $10.44 | $17.15 | 14,158,000 | — | — |
| 2008-10-03 | $10.86 | $17.85 | 41,360,800 | — | — |
| 2008-10-02 | $11.40 | $18.73 | 2,052,800 | — | — |
| 2008-10-01 | $12.44 | $20.44 | 3,872,800 | — | — |
| 2008-09-30 | $12.80 | $21.03 | 3,054,800 | — | — |
| 2008-09-29 | $13.22 | $21.72 | 2,760,800 | — | — |
| 2008-09-26 | $14.18 | $23.30 | 1,586,400 | — | — |
| 2008-09-25 | $14.40 | $23.66 | 4,299,200 | — | — |
| 2008-09-24 | $14.36 | $23.59 | 2,346,000 | — | — |
| 2008-09-23 | $14.85 | $24.40 | 2,941,600 | — | — |
| 2008-09-22 | $14.31 | $23.52 | 2,305,600 | — | — |
| 2008-09-19 | $14.94 | $24.55 | 7,156,400 | — | — |
| 2008-09-18 | $14.94 | $24.55 | 5,622,800 | — | — |
| 2008-09-17 | $14.53 | $23.87 | 3,818,400 | — | — |
| 2008-09-16 | $14.15 | $23.25 | 2,134,800 | — | — |
| 2008-09-15 | $14.07 | $23.11 | 2,047,200 | — | — |
| 2008-09-12 | $14.55 | $23.91 | 2,139,600 | — | — |
| 2008-09-11 | $14.08 | $23.14 | 2,024,000 | — | — |
| 2008-09-10 | $13.83 | $22.72 | 2,748,000 | — | — |
| 2008-09-09 | $13.88 | $22.81 | 1,752,800 | — | — |
| 2008-09-08 | $14.04 | $23.06 | 3,093,600 | — | — |
| 2008-09-05 | $13.97 | $22.96 | 2,290,800 | — | — |
| 2008-09-04 | $14.01 | $23.02 | 3,066,400 | — | — |
| 2008-09-03 | $14.39 | $23.64 | 2,476,000 | — | — |
| 2008-09-02 | $14.49 | $23.81 | 2,300,800 | — | — |
| 2008-08-29 | $14.32 | $23.53 | 1,908,800 | — | — |
| 2008-08-28 | $14.35 | $23.58 | 3,246,800 | — | — |
| 2008-08-27 | $14.25 | $23.41 | 2,518,800 | — | — |
| 2008-08-26 | $14.62 | $23.87 | 1,426,800 | — | — |
| 2008-08-25 | $14.72 | $24.03 | 983,200 | — | — |
| 2008-08-22 | $14.73 | $24.05 | 1,404,000 | — | — |
| 2008-08-21 | $14.70 | $24.00 | 1,064,800 | — | — |
| 2008-08-20 | $14.76 | $24.10 | 1,548,800 | — | — |
| 2008-08-19 | $14.75 | $24.09 | 1,710,400 | — | — |
| 2008-08-18 | $15.00 | $24.50 | 1,326,800 | — | — |
| 2008-08-15 | $15.21 | $24.84 | 1,456,800 | — | — |
| 2008-08-14 | $15.23 | $24.86 | 1,949,200 | — | — |
| 2008-08-13 | $14.89 | $24.31 | 3,715,600 | — | — |
| 2008-08-12 | $15.64 | $25.54 | 2,855,600 | — | — |
| 2008-08-11 | $15.43 | $25.20 | 3,056,400 | — | — |
| 2008-08-08 | $15.04 | $24.55 | 2,912,800 | — | — |
| 2008-08-07 | $14.62 | $23.87 | 3,948,800 | — | — |
| 2008-08-06 | $15.27 | $24.93 | 6,234,800 | — | — |
| 2008-08-05 | $14.95 | $24.41 | 2,558,400 | — | — |
| 2008-08-04 | $14.25 | $23.27 | 2,143,600 | — | — |
| 2008-08-01 | $14.47 | $23.62 | 1,758,400 | — | — |
| 2008-07-31 | $14.78 | $24.13 | 2,666,000 | — | — |
| 2008-07-30 | $14.72 | $24.03 | 2,545,200 | — | — |
| 2008-07-29 | $15.06 | $24.59 | 2,687,600 | — | — |
| 2008-07-28 | $14.30 | $23.36 | 4,763,200 | — | — |
| 2008-07-25 | $14.27 | $23.30 | 4,692,000 | — | — |
| 2008-07-24 | $14.98 | $24.46 | 4,133,600 | — | — |
| 2008-07-23 | $15.98 | $26.09 | 2,946,400 | — | — |
| 2008-07-22 | $15.47 | $25.27 | 2,590,000 | — | — |
| 2008-07-21 | $14.98 | $24.45 | 2,634,400 | — | — |
| 2008-07-18 | $15.14 | $24.72 | 2,352,800 | — | — |
| 2008-07-17 | $15.18 | $24.78 | 2,534,800 | — | — |
| 2008-07-16 | $14.48 | $23.65 | 5,075,600 | — | — |
| 2008-07-15 | $14.42 | $23.54 | 5,840,400 | — | — |
| 2008-07-14 | $13.89 | $22.67 | 5,132,000 | — | — |
| 2008-07-11 | $13.88 | $22.66 | 7,581,200 | — | — |
| 2008-07-10 | $14.10 | $23.02 | 3,816,000 | — | — |
| 2008-07-09 | $14.51 | $23.70 | 2,262,800 | — | — |
| 2008-07-08 | $14.78 | $24.14 | 2,952,800 | — | — |
| 2008-07-07 | $14.30 | $23.34 | 3,517,600 | — | — |
| 2008-07-03 | $14.34 | $23.42 | 1,656,000 | — | — |
| 2008-07-02 | $14.23 | $23.24 | 3,137,200 | — | — |
| 2008-07-01 | $14.78 | $24.13 | 4,671,200 | — | — |
| 2008-06-30 | $14.81 | $24.18 | 3,240,000 | — | — |
| 2008-06-27 | $15.54 | $25.38 | 4,040,400 | — | — |
| 2008-06-26 | $15.38 | $25.12 | 3,283,600 | — | — |
| 2008-06-25 | $16.01 | $26.14 | 1,581,600 | — | — |
| 2008-06-24 | $15.88 | $25.93 | 2,206,800 | — | — |
| 2008-06-23 | $16.25 | $26.54 | 4,395,200 | — | — |
| 2008-06-20 | $16.38 | $26.75 | 4,150,800 | — | — |
| 2008-06-19 | $17.26 | $28.19 | 1,840,400 | — | — |
| 2008-06-18 | $17.29 | $28.23 | 2,986,000 | — | — |
| 2008-06-17 | $17.62 | $28.77 | 1,601,600 | — | — |
| 2008-06-16 | $17.72 | $28.94 | 1,038,400 | — | — |
| 2008-06-13 | $17.64 | $28.80 | 1,410,400 | — | — |
| 2008-06-12 | $17.48 | $28.54 | 2,340,800 | — | — |
| 2008-06-11 | $17.19 | $28.07 | 2,937,600 | — | — |
| 2008-06-10 | $17.28 | $28.22 | 1,554,000 | — | — |
| 2008-06-09 | $17.16 | $28.02 | 2,623,600 | — | — |
| 2008-06-06 | $17.20 | $28.09 | 4,915,600 | — | — |
| 2008-06-05 | $17.38 | $28.38 | 11,432,400 | — | — |
| 2008-06-04 | $17.41 | $28.43 | 3,033,200 | — | — |
| 2008-06-03 | $17.53 | $28.62 | 5,503,600 | — | — |
| 2008-06-02 | $17.72 | $28.93 | 1,864,800 | — | — |
| 2008-05-30 | $17.90 | $29.23 | 910,000 | — | — |
| 2008-05-29 | $18.19 | $29.71 | 829,200 | — | — |
| 2008-05-28 | $18.12 | $29.59 | 2,225,600 | — | — |
| 2008-05-27 | $18.50 | $30.06 | 2,477,600 | — | — |
| 2008-05-23 | $18.56 | $30.16 | 2,971,200 | — | — |
| 2008-05-22 | $19.13 | $31.08 | 1,378,400 | — | — |
| 2008-05-21 | $19.07 | $30.99 | 1,205,200 | — | — |
| 2008-05-20 | $19.54 | $31.75 | 1,511,600 | — | — |
| 2008-05-19 | $19.40 | $31.52 | 729,600 | — | — |
| 2008-05-16 | $19.50 | $31.68 | 1,863,600 | — | — |
| 2008-05-15 | $19.59 | $31.83 | 1,877,200 | — | — |
| 2008-05-14 | $19.50 | $31.68 | 690,000 | — | — |
| 2008-05-13 | $19.47 | $31.64 | 776,000 | — | — |
| 2008-05-12 | $19.51 | $31.71 | 1,304,800 | — | — |
| 2008-05-09 | $19.58 | $31.82 | 1,099,600 | — | — |
| 2008-05-08 | $19.41 | $31.55 | 871,200 | — | — |
| 2008-05-07 | $19.23 | $31.25 | 1,120,400 | — | — |
| 2008-05-06 | $19.29 | $31.34 | 1,336,000 | — | — |
| 2008-05-05 | $19.08 | $31.00 | 1,432,000 | — | — |
| 2008-05-02 | $19.43 | $31.57 | 1,724,000 | — | — |
| 2008-05-01 | $19.75 | $32.10 | 3,924,800 | — | — |
| 2008-04-30 | $18.66 | $30.32 | 1,930,800 | — | — |
| 2008-04-29 | $19.15 | $31.12 | 3,084,000 | — | — |
| 2008-04-28 | $18.93 | $30.76 | 1,412,400 | — | — |
| 2008-04-25 | $18.67 | $30.34 | 1,086,400 | — | — |
| 2008-04-24 | $18.90 | $30.71 | 1,937,200 | — | — |
| 2008-04-23 | $18.18 | $29.54 | 1,435,200 | — | — |
| 2008-04-22 | $18.02 | $29.28 | 1,797,600 | — | — |
| 2008-04-21 | $18.02 | $29.29 | 1,068,800 | — | — |
| 2008-04-18 | $18.07 | $29.36 | 1,101,600 | — | — |
| 2008-04-17 | $17.73 | $28.81 | 1,128,400 | — | — |
| 2008-04-16 | $17.60 | $28.61 | 2,166,400 | — | — |
| 2008-04-15 | $17.38 | $28.25 | 2,060,400 | — | — |
| 2008-04-14 | $17.44 | $28.34 | 1,965,600 | — | — |
| 2008-04-11 | $17.39 | $28.26 | 1,994,800 | — | — |
| 2008-04-10 | $17.81 | $28.94 | 1,165,600 | — | — |
| 2008-04-09 | $17.47 | $28.39 | 1,359,200 | — | — |
| 2008-04-08 | $17.74 | $28.82 | 1,206,800 | — | — |
| 2008-04-07 | $17.73 | $28.81 | 1,739,600 | — | — |
| 2008-04-04 | $18.13 | $29.46 | 1,580,400 | — | — |
| 2008-04-03 | $18.13 | $29.45 | 1,094,000 | — | — |
| 2008-04-02 | $18.20 | $29.58 | 1,945,200 | — | — |
| 2008-04-01 | $18.23 | $29.62 | 1,626,400 | — | — |
| 2008-03-31 | $18.04 | $29.31 | 2,954,000 | — | — |
| 2008-03-28 | $17.51 | $28.45 | 1,049,600 | — | — |
| 2008-03-27 | $17.81 | $28.93 | 4,081,600 | — | — |
| 2008-03-26 | $17.70 | $28.77 | 1,610,800 | — | — |
| 2008-03-25 | $17.84 | $28.99 | 2,792,000 | — | — |
| 2008-03-24 | $17.81 | $28.95 | 2,497,200 | — | — |
| 2008-03-20 | $17.80 | $28.92 | 1,780,400 | — | — |
| 2008-03-19 | $17.48 | $28.40 | 2,406,400 | — | — |
| 2008-03-18 | $17.76 | $28.87 | 2,620,400 | — | — |
| 2008-03-17 | $17.48 | $28.40 | 2,500,400 | — | — |
| 2008-03-14 | $17.73 | $28.82 | 3,960,000 | — | — |
| 2008-03-13 | $17.74 | $28.83 | 3,690,400 | — | — |
| 2008-03-12 | $17.79 | $28.91 | 2,755,600 | — | — |
| 2008-03-11 | $18.00 | $29.25 | 3,042,400 | — | — |
| 2008-03-10 | $17.99 | $29.24 | 2,724,400 | — | — |
| 2008-03-07 | $18.01 | $29.27 | 2,459,600 | — | — |
| 2008-03-06 | $18.09 | $29.40 | 2,081,600 | — | — |
| 2008-03-05 | $18.00 | $29.10 | 2,540,400 | — | — |
| 2008-03-04 | $17.74 | $28.68 | 1,780,000 | — | — |
| 2008-03-03 | $18.35 | $29.67 | 1,921,600 | — | — |
| 2008-02-29 | $18.30 | $29.59 | 3,153,200 | — | — |
| 2008-02-28 | $19.45 | $31.45 | 1,641,600 | — | — |
| 2008-02-27 | $20.01 | $32.36 | 1,997,600 | — | — |
| 2008-02-26 | $20.29 | $32.80 | 983,200 | — | — |
| 2008-02-25 | $20.10 | $32.50 | 1,160,000 | — | — |
| 2008-02-22 | $19.65 | $31.77 | 951,600 | — | — |
| 2008-02-21 | $19.25 | $31.13 | 758,400 | — | — |
| 2008-02-20 | $19.50 | $31.53 | 1,741,200 | — | — |
| 2008-02-19 | $19.48 | $31.49 | 1,529,200 | — | — |
| 2008-02-15 | $20.07 | $32.45 | 687,200 | — | — |
| 2008-02-14 | $19.76 | $31.95 | 1,284,000 | — | — |
| 2008-02-13 | $20.28 | $32.78 | 1,434,400 | — | — |
| 2008-02-12 | $19.70 | $31.85 | 1,330,800 | — | — |
| 2008-02-11 | $19.68 | $31.83 | 1,024,000 | — | — |
| 2008-02-08 | $19.13 | $30.93 | 1,266,800 | — | — |
| 2008-02-07 | $19.20 | $31.05 | 1,374,400 | — | — |
| 2008-02-06 | $19.26 | $31.15 | 1,136,400 | — | — |
| 2008-02-05 | $19.29 | $31.19 | 1,219,600 | — | — |
| 2008-02-04 | $19.83 | $32.06 | 1,317,600 | — | — |
| 2008-02-01 | $20.37 | $32.93 | 1,411,200 | — | — |
| 2008-01-31 | $19.70 | $31.85 | 1,831,600 | — | — |
| 2008-01-30 | $19.14 | $30.94 | 1,407,200 | — | — |
| 2008-01-29 | $19.00 | $30.72 | 1,111,600 | — | — |
| 2008-01-28 | $19.03 | $30.76 | 1,753,600 | — | — |
| 2008-01-25 | $18.90 | $30.56 | 1,269,600 | — | — |
| 2008-01-24 | $18.98 | $30.69 | 2,634,400 | — | — |
| 2008-01-23 | $19.13 | $30.92 | 2,115,200 | — | — |
| 2008-01-22 | $18.67 | $30.19 | 1,924,000 | — | — |
| 2008-01-18 | $18.17 | $29.38 | 2,497,200 | — | — |
| 2008-01-17 | $18.25 | $29.52 | 2,834,400 | — | — |
| 2008-01-16 | $18.67 | $30.18 | 3,862,800 | — | — |
| 2008-01-15 | $17.87 | $28.90 | 2,692,400 | — | — |
| 2008-01-14 | $18.04 | $29.17 | 1,605,200 | — | — |
| 2008-01-11 | $17.77 | $28.74 | 1,223,600 | — | — |
| 2008-01-10 | $18.09 | $29.25 | 1,907,600 | — | — |
| 2008-01-09 | $18.17 | $29.38 | 2,129,200 | — | — |
| 2008-01-08 | $17.96 | $29.03 | 3,508,800 | — | — |
| 2008-01-07 | $18.59 | $30.05 | 2,888,800 | — | — |
| 2008-01-04 | $18.59 | $30.07 | 2,288,000 | — | — |
| 2008-01-03 | $19.04 | $30.79 | 3,358,400 | — | — |
| 2008-01-02 | $19.52 | $31.56 | 1,252,800 | — | — |