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
- 1990-03-26 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 | $7.84 | $11.34 | 4,185,223 | — | — |
| 2008-12-30 | $7.45 | $10.77 | 2,669,375 | — | — |
| 2008-12-29 | $7.22 | $10.43 | 2,298,003 | — | — |
| 2008-12-26 | $7.51 | $10.85 | 1,337,558 | — | — |
| 2008-12-24 | $7.35 | $10.62 | 881,843 | — | — |
| 2008-12-23 | $7.42 | $10.72 | 3,297,529 | — | — |
| 2008-12-22 | $7.37 | $10.66 | 3,852,931 | — | — |
| 2008-12-19 | $7.93 | $11.46 | 4,365,058 | — | — |
| 2008-12-18 | $8.01 | $11.57 | 4,508,793 | — | — |
| 2008-12-17 | $8.39 | $12.12 | 4,801,232 | — | — |
| 2008-12-16 | $8.26 | $11.94 | 3,809,214 | — | — |
| 2008-12-15 | $7.83 | $11.31 | 3,342,239 | — | — |
| 2008-12-12 | $8.29 | $11.98 | 5,002,484 | — | — |
| 2008-12-11 | $8.12 | $11.73 | 6,655,996 | — | — |
| 2008-12-10 | $8.95 | $12.93 | 8,032,413 | — | — |
| 2008-12-09 | $8.03 | $11.61 | 5,746,774 | — | — |
| 2008-12-08 | $7.97 | $11.52 | 6,673,769 | — | — |
| 2008-12-05 | $6.75 | $9.75 | 5,010,102 | — | — |
| 2008-12-04 | $6.01 | $8.69 | 4,040,383 | — | — |
| 2008-12-03 | $6.56 | $9.48 | 4,225,186 | — | — |
| 2008-12-02 | $6.72 | $9.71 | 4,386,143 | — | — |
| 2008-12-01 | $5.92 | $8.56 | 4,991,997 | — | — |
| 2008-11-28 | $7.14 | $10.32 | 2,548,602 | — | — |
| 2008-11-26 | $6.53 | $9.44 | 5,453,010 | — | — |
| 2008-11-25 | $5.33 | $7.67 | 8,585,939 | — | — |
| 2008-11-24 | $5.60 | $8.06 | 7,644,371 | — | — |
| 2008-11-21 | $4.38 | $6.31 | 5,136,726 | — | — |
| 2008-11-20 | $4.18 | $6.01 | 6,913,218 | — | — |
| 2008-11-19 | $4.95 | $7.14 | 4,503,053 | — | — |
| 2008-11-18 | $5.50 | $7.92 | 6,582,362 | — | — |
| 2008-11-17 | $6.00 | $8.64 | 2,817,527 | — | — |
| 2008-11-14 | $6.27 | $9.03 | 5,368,116 | — | — |
| 2008-11-13 | $6.97 | $10.03 | 5,830,565 | — | — |
| 2008-11-12 | $6.78 | $9.76 | 2,840,599 | — | — |
| 2008-11-11 | $7.42 | $10.69 | 2,157,469 | — | — |
| 2008-11-10 | $7.79 | $11.22 | 3,134,584 | — | — |
| 2008-11-07 | $8.18 | $11.78 | 2,237,727 | — | — |
| 2008-11-06 | $7.88 | $11.35 | 2,975,945 | — | — |
| 2008-11-05 | $8.51 | $12.26 | 3,292,892 | — | — |
| 2008-11-04 | $9.10 | $13.11 | 4,709,825 | — | — |
| 2008-11-03 | $9.06 | $13.05 | 3,816,500 | — | — |
| 2008-10-31 | $8.93 | $12.86 | 4,488,149 | — | — |
| 2008-10-30 | $9.67 | $13.92 | 8,049,856 | — | — |
| 2008-10-29 | $7.68 | $11.06 | 7,484,959 | — | — |
| 2008-10-28 | $9.51 | $13.70 | 3,664,816 | — | — |
| 2008-10-27 | $8.31 | $11.96 | 3,726,748 | — | — |
| 2008-10-24 | $8.10 | $11.66 | 3,330,206 | — | — |
| 2008-10-23 | $8.79 | $12.66 | 3,654,770 | — | — |
| 2008-10-22 | $9.19 | $13.23 | 3,231,070 | — | — |
| 2008-10-21 | $10.19 | $14.68 | 2,622,015 | — | — |
| 2008-10-20 | $11.10 | $15.98 | 2,382,898 | — | — |
| 2008-10-17 | $10.77 | $15.51 | 3,298,081 | — | — |
| 2008-10-16 | $11.04 | $15.90 | 4,154,091 | — | — |
| 2008-10-15 | $10.63 | $15.30 | 2,876,037 | — | — |
| 2008-10-14 | $12.80 | $18.44 | 5,280,903 | — | — |
| 2008-10-13 | $13.06 | $18.81 | 3,108,641 | — | — |
| 2008-10-10 | $11.10 | $15.98 | 4,783,569 | — | — |
| 2008-10-09 | $11.37 | $16.37 | 5,785,634 | — | — |
| 2008-10-08 | $11.56 | $16.65 | 3,914,973 | — | — |
| 2008-10-07 | $10.94 | $15.76 | 5,417,684 | — | — |
| 2008-10-06 | $11.62 | $16.74 | 4,888,556 | — | — |
| 2008-10-03 | $11.98 | $17.25 | 3,129,064 | — | — |
| 2008-10-02 | $12.70 | $18.29 | 3,423,932 | — | — |
| 2008-10-01 | $14.08 | $20.28 | 3,514,567 | — | — |
| 2008-09-30 | $14.09 | $20.29 | 3,856,463 | — | — |
| 2008-09-29 | $14.07 | $20.26 | 3,711,514 | — | — |
| 2008-09-26 | $16.07 | $23.15 | 1,894,616 | — | — |
| 2008-09-25 | $16.21 | $23.36 | 2,798,097 | — | — |
| 2008-09-24 | $15.84 | $22.82 | 1,876,180 | — | — |
| 2008-09-23 | $16.21 | $23.36 | 2,436,440 | — | — |
| 2008-09-22 | $16.60 | $23.92 | 2,513,275 | — | — |
| 2008-09-19 | $17.12 | $24.66 | 5,170,065 | — | — |
| 2008-09-18 | $16.48 | $23.73 | 4,634,424 | — | — |
| 2008-09-17 | $16.50 | $23.76 | 3,212,303 | — | — |
| 2008-09-16 | $17.94 | $25.85 | 2,959,827 | — | — |
| 2008-09-15 | $17.55 | $25.27 | 2,658,225 | — | — |
| 2008-09-12 | $18.98 | $27.33 | 2,200,965 | — | — |
| 2008-09-11 | $19.02 | $27.40 | 4,003,732 | — | — |
| 2008-09-10 | $18.15 | $26.15 | 4,263,494 | — | — |
| 2008-09-09 | $18.15 | $26.15 | 5,104,932 | — | — |
| 2008-09-08 | $19.26 | $27.74 | 3,696,168 | — | — |
| 2008-09-05 | $19.51 | $28.10 | 5,459,413 | — | — |
| 2008-09-04 | $19.95 | $28.73 | 5,299,670 | — | — |
| 2008-09-03 | $21.42 | $30.86 | 2,343,376 | — | — |
| 2008-09-02 | $22.28 | $32.10 | 1,664,440 | — | — |
| 2008-08-29 | $22.81 | $32.85 | 1,096,453 | — | — |
| 2008-08-28 | $23.20 | $33.41 | 1,758,498 | — | — |
| 2008-08-27 | $23.01 | $33.14 | 1,591,469 | — | — |
| 2008-08-26 | $22.39 | $32.23 | 1,175,607 | — | — |
| 2008-08-25 | $22.20 | $31.95 | 1,654,726 | — | — |
| 2008-08-22 | $22.13 | $31.85 | 1,037,943 | — | — |
| 2008-08-21 | $22.04 | $31.72 | 1,187,088 | — | — |
| 2008-08-20 | $22.09 | $31.80 | 1,242,728 | — | — |
| 2008-08-19 | $21.97 | $31.61 | 1,461,422 | — | — |
| 2008-08-18 | $22.18 | $31.93 | 2,303,523 | — | — |
| 2008-08-15 | $22.61 | $32.54 | 3,065,807 | — | — |
| 2008-08-14 | $21.64 | $31.15 | 3,034,234 | — | — |
| 2008-08-13 | $20.86 | $30.02 | 4,282,482 | — | — |
| 2008-08-12 | $21.22 | $30.55 | 2,639,237 | — | — |
| 2008-08-11 | $21.81 | $31.39 | 2,235,850 | — | — |
| 2008-08-08 | $21.89 | $31.51 | 2,131,195 | — | — |
| 2008-08-07 | $21.12 | $30.40 | 2,474,306 | — | — |
| 2008-08-06 | $22.01 | $31.68 | 2,237,617 | — | — |
| 2008-08-05 | $21.57 | $31.04 | 4,931,500 | — | — |
| 2008-08-04 | $20.86 | $30.02 | 7,414,416 | — | — |
| 2008-08-01 | $23.26 | $33.48 | 3,026,948 | — | — |
| 2008-07-31 | $23.88 | $34.37 | 2,975,393 | — | — |
| 2008-07-30 | $24.48 | $35.23 | 3,926,455 | — | — |
| 2008-07-29 | $24.85 | $35.76 | 6,941,369 | — | — |
| 2008-07-28 | $26.25 | $37.78 | 4,672,400 | — | — |
| 2008-07-25 | $26.32 | $37.89 | 2,994,823 | — | — |
| 2008-07-24 | $25.35 | $36.48 | 4,252,454 | — | — |
| 2008-07-23 | $25.70 | $36.99 | 2,837,840 | — | — |
| 2008-07-22 | $24.68 | $35.53 | 2,683,396 | — | — |
| 2008-07-21 | $24.99 | $35.97 | 1,290,971 | — | — |
| 2008-07-18 | $24.92 | $35.86 | 2,483,910 | — | — |
| 2008-07-17 | $25.45 | $36.63 | 3,795,635 | — | — |
| 2008-07-16 | $24.21 | $34.85 | 2,429,154 | — | — |
| 2008-07-15 | $23.38 | $33.65 | 3,010,057 | — | — |
| 2008-07-14 | $24.00 | $34.55 | 1,987,128 | — | — |
| 2008-07-11 | $23.97 | $34.50 | 3,185,587 | — | — |
| 2008-07-10 | $24.69 | $35.54 | 4,644,801 | — | — |
| 2008-07-09 | $23.67 | $34.07 | 3,906,473 | — | — |
| 2008-07-08 | $24.91 | $35.85 | 5,554,906 | — | — |
| 2008-07-07 | $25.73 | $37.02 | 4,852,567 | — | — |
| 2008-07-03 | $24.98 | $35.96 | 3,987,062 | — | — |
| 2008-07-02 | $26.12 | $37.59 | 7,038,407 | — | — |
| 2008-07-01 | $28.57 | $41.12 | 7,694,712 | — | — |
| 2008-06-30 | $29.47 | $42.41 | 4,584,525 | — | — |
| 2008-06-27 | $29.16 | $41.97 | 4,990,230 | — | — |
| 2008-06-26 | $30.94 | $44.53 | 3,159,865 | — | — |
| 2008-06-25 | $33.31 | $47.94 | 1,682,214 | — | — |
| 2008-06-24 | $33.18 | $47.75 | 2,224,479 | — | — |
| 2008-06-23 | $34.27 | $49.32 | 3,058,300 | — | — |
| 2008-06-20 | $33.88 | $48.76 | 3,127,077 | — | — |
| 2008-06-19 | $35.23 | $50.70 | 1,737,412 | — | — |
| 2008-06-18 | $34.97 | $50.34 | 2,722,476 | — | — |
| 2008-06-17 | $35.35 | $50.87 | 2,759,458 | — | — |
| 2008-06-16 | $35.92 | $51.69 | 1,653,511 | — | — |
| 2008-06-13 | $35.93 | $51.72 | 2,663,304 | — | — |
| 2008-06-12 | $35.43 | $50.99 | 4,264,377 | — | — |
| 2008-06-11 | $36.31 | $52.27 | 3,782,167 | — | — |
| 2008-06-10 | $37.78 | $54.38 | 2,325,602 | — | — |
| 2008-06-09 | $38.20 | $54.98 | 2,179,107 | — | — |
| 2008-06-06 | $38.54 | $55.47 | 3,328,881 | — | — |
| 2008-06-05 | $38.35 | $55.20 | 2,250,974 | — | — |
| 2008-06-04 | $37.15 | $53.46 | 1,808,066 | — | — |
| 2008-06-03 | $37.15 | $53.46 | 4,003,401 | — | — |
| 2008-06-02 | $36.23 | $52.15 | 2,521,555 | — | — |
| 2008-05-30 | $35.24 | $50.71 | 1,685,195 | — | — |
| 2008-05-29 | $35.55 | $51.17 | 1,856,088 | — | — |
| 2008-05-28 | $35.89 | $51.63 | 1,841,295 | — | — |
| 2008-05-27 | $35.33 | $50.82 | 1,561,331 | — | — |
| 2008-05-23 | $35.34 | $50.83 | 1,790,734 | — | — |
| 2008-05-22 | $35.78 | $51.47 | 1,936,898 | — | — |
| 2008-05-21 | $35.54 | $51.12 | 3,697,052 | — | — |
| 2008-05-20 | $36.41 | $52.37 | 3,284,391 | — | — |
| 2008-05-19 | $35.57 | $51.17 | 5,668,283 | — | — |
| 2008-05-16 | $36.99 | $53.20 | 2,523,873 | — | — |
| 2008-05-15 | $36.88 | $53.05 | 2,967,665 | — | — |
| 2008-05-14 | $36.76 | $52.88 | 2,582,273 | — | — |
| 2008-05-13 | $38.84 | $55.87 | 1,845,048 | — | — |
| 2008-05-12 | $38.21 | $54.96 | 2,117,947 | — | — |
| 2008-05-09 | $36.98 | $53.19 | 2,751,068 | — | — |
| 2008-05-08 | $36.50 | $52.51 | 4,021,947 | — | — |
| 2008-05-07 | $34.79 | $50.05 | 1,485,599 | — | — |
| 2008-05-06 | $35.63 | $51.25 | 1,204,420 | — | — |
| 2008-05-05 | $35.66 | $51.30 | 1,499,509 | — | — |
| 2008-05-02 | $35.84 | $51.56 | 1,883,466 | — | — |
| 2008-05-01 | $35.07 | $50.45 | 2,854,841 | — | — |
| 2008-04-30 | $34.26 | $49.28 | 3,131,493 | — | — |
| 2008-04-29 | $35.33 | $50.82 | 5,437,886 | — | — |
| 2008-04-28 | $36.65 | $52.72 | 2,820,839 | — | — |
| 2008-04-25 | $35.19 | $50.62 | 2,103,706 | — | — |
| 2008-04-24 | $35.16 | $50.58 | 3,268,826 | — | — |
| 2008-04-23 | $33.83 | $48.67 | 1,534,504 | — | — |
| 2008-04-22 | $34.35 | $49.41 | 1,983,706 | — | — |
| 2008-04-21 | $35.58 | $51.18 | 1,679,454 | — | — |
| 2008-04-18 | $35.74 | $51.42 | 2,978,153 | — | — |
| 2008-04-17 | $33.87 | $48.72 | 2,204,939 | — | — |
| 2008-04-16 | $33.60 | $48.33 | 3,357,363 | — | — |
| 2008-04-15 | $32.66 | $46.97 | 7,886,249 | — | — |
| 2008-04-14 | $35.93 | $51.68 | 2,586,137 | — | — |
| 2008-04-11 | $36.70 | $52.80 | 1,977,192 | — | — |
| 2008-04-10 | $38.04 | $54.73 | 2,912,357 | — | — |
| 2008-04-09 | $38.28 | $55.07 | 3,184,593 | — | — |
| 2008-04-08 | $40.10 | $57.69 | 1,822,528 | — | — |
| 2008-04-07 | $40.53 | $58.30 | 2,141,462 | — | — |
| 2008-04-04 | $40.64 | $58.47 | 2,331,453 | — | — |
| 2008-04-03 | $40.00 | $57.54 | 2,256,825 | — | — |
| 2008-04-02 | $38.78 | $55.78 | 1,442,765 | — | — |
| 2008-04-01 | $39.02 | $56.13 | 2,218,960 | — | — |
| 2008-03-31 | $36.96 | $53.16 | 1,965,049 | — | — |
| 2008-03-28 | $36.70 | $52.80 | 1,745,471 | — | — |
| 2008-03-27 | $36.14 | $51.99 | 1,818,222 | — | — |
| 2008-03-26 | $37.20 | $53.52 | 1,583,520 | — | — |
| 2008-03-25 | $37.00 | $53.23 | 1,767,550 | — | — |
| 2008-03-24 | $36.24 | $52.13 | 1,753,751 | — | — |
| 2008-03-20 | $34.84 | $50.11 | 2,000,486 | — | — |
| 2008-03-19 | $34.42 | $49.52 | 2,081,627 | — | — |
| 2008-03-18 | $36.38 | $52.33 | 2,588,013 | — | — |
| 2008-03-17 | $35.22 | $50.66 | 2,649,173 | — | — |
| 2008-03-14 | $36.63 | $52.69 | 2,049,723 | — | — |
| 2008-03-13 | $37.82 | $54.40 | 2,046,190 | — | — |
| 2008-03-12 | $37.37 | $53.75 | 1,974,543 | — | — |
| 2008-03-11 | $38.22 | $54.98 | 4,062,794 | — | — |
| 2008-03-10 | $34.45 | $49.55 | 3,049,248 | — | — |
| 2008-03-07 | $35.33 | $50.82 | 2,836,184 | — | — |
| 2008-03-06 | $36.87 | $53.03 | 1,223,740 | — | — |
| 2008-03-05 | $37.42 | $53.83 | 1,896,162 | — | — |
| 2008-03-04 | $36.47 | $52.43 | 2,766,303 | — | — |
| 2008-03-03 | $37.83 | $54.39 | 2,058,113 | — | — |
| 2008-02-29 | $36.90 | $53.06 | 1,881,148 | — | — |
| 2008-02-28 | $38.35 | $55.14 | 1,600,080 | — | — |
| 2008-02-27 | $39.06 | $56.16 | 2,288,951 | — | — |
| 2008-02-26 | $38.35 | $55.14 | 3,183,158 | — | — |
| 2008-02-25 | $38.12 | $54.80 | 2,784,849 | — | — |
| 2008-02-22 | $37.09 | $53.33 | 1,539,031 | — | — |
| 2008-02-21 | $36.89 | $53.03 | 2,713,423 | — | — |
| 2008-02-20 | $36.43 | $52.38 | 2,249,539 | — | — |
| 2008-02-19 | $35.61 | $51.20 | 2,237,617 | — | — |
| 2008-02-15 | $35.45 | $50.96 | 1,909,520 | — | — |
| 2008-02-14 | $35.60 | $51.18 | 2,736,938 | — | — |
| 2008-02-13 | $36.54 | $52.54 | 3,228,752 | — | — |
| 2008-02-12 | $34.83 | $50.08 | 2,274,378 | — | — |
| 2008-02-11 | $35.28 | $50.73 | 2,000,817 | — | — |
| 2008-02-08 | $34.69 | $49.88 | 3,194,639 | — | — |
| 2008-02-07 | $34.57 | $49.70 | 3,020,214 | — | — |
| 2008-02-06 | $34.36 | $49.40 | 3,622,424 | — | — |
| 2008-02-05 | $34.33 | $49.36 | 4,383,825 | — | — |
| 2008-02-04 | $35.45 | $50.96 | 2,976,607 | — | — |
| 2008-02-01 | $35.48 | $51.01 | 4,164,579 | — | — |
| 2008-01-31 | $34.45 | $49.53 | 2,967,113 | — | — |
| 2008-01-30 | $32.52 | $46.76 | 2,564,830 | — | — |
| 2008-01-29 | $33.55 | $48.24 | 2,288,067 | — | — |
| 2008-01-28 | $33.63 | $48.36 | 1,807,403 | — | — |
| 2008-01-25 | $32.95 | $47.38 | 2,922,844 | — | — |
| 2008-01-24 | $32.24 | $46.35 | 3,990,926 | — | — |
| 2008-01-23 | $31.84 | $45.78 | 3,934,845 | — | — |
| 2008-01-22 | $31.50 | $45.28 | 4,401,047 | — | — |
| 2008-01-18 | $32.25 | $46.37 | 4,658,159 | — | — |
| 2008-01-17 | $31.28 | $44.97 | 5,551,704 | — | — |
| 2008-01-16 | $34.61 | $49.76 | 6,162,636 | — | — |
| 2008-01-15 | $36.59 | $52.60 | 2,803,617 | — | — |
| 2008-01-14 | $38.84 | $55.85 | 2,982,569 | — | — |
| 2008-01-11 | $36.24 | $52.11 | 3,354,051 | — | — |
| 2008-01-10 | $37.59 | $54.05 | 5,019,154 | — | — |
| 2008-01-09 | $37.37 | $53.72 | 5,227,361 | — | — |
| 2008-01-08 | $37.66 | $54.15 | 2,647,627 | — | — |
| 2008-01-07 | $39.54 | $56.85 | 3,372,046 | — | — |
| 2008-01-04 | $40.26 | $57.89 | 2,023,559 | — | — |
| 2008-01-03 | $42.28 | $60.78 | 1,701,754 | — | — |
| 2008-01-02 | $42.57 | $61.21 | 2,047,956 | — | — |