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 | $17.65 | 4,429,800 | — | — |
| 2008-12-30 | $9.90 | $17.86 | 2,591,700 | — | — |
| 2008-12-29 | $9.79 | $17.66 | 2,824,300 | — | — |
| 2008-12-26 | $9.84 | $17.76 | 1,381,000 | — | — |
| 2008-12-24 | $9.80 | $17.68 | 1,273,800 | — | — |
| 2008-12-23 | $9.41 | $16.98 | 3,376,500 | — | — |
| 2008-12-22 | $9.89 | $17.85 | 5,867,100 | — | — |
| 2008-12-19 | $9.50 | $17.14 | 5,531,400 | — | — |
| 2008-12-18 | $9.75 | $17.59 | 9,152,200 | — | — |
| 2008-12-17 | $9.58 | $17.29 | 18,680,000 | — | — |
| 2008-12-16 | $13.18 | $23.78 | 2,701,600 | — | — |
| 2008-12-15 | $12.27 | $22.14 | 2,588,900 | — | — |
| 2008-12-12 | $12.65 | $22.83 | 2,280,800 | — | — |
| 2008-12-11 | $12.39 | $22.36 | 3,056,700 | — | — |
| 2008-12-10 | $13.02 | $23.49 | 2,844,900 | — | — |
| 2008-12-09 | $12.92 | $23.31 | 3,919,500 | — | — |
| 2008-12-08 | $13.26 | $23.93 | 3,380,900 | — | — |
| 2008-12-05 | $13.03 | $23.51 | 3,344,100 | — | — |
| 2008-12-04 | $12.74 | $22.99 | 2,091,200 | — | — |
| 2008-12-03 | $12.94 | $23.35 | 2,960,800 | — | — |
| 2008-12-02 | $12.59 | $22.72 | 3,099,000 | — | — |
| 2008-12-01 | $11.81 | $21.31 | 4,350,900 | — | — |
| 2008-11-28 | $13.36 | $24.11 | 2,307,400 | — | — |
| 2008-11-26 | $12.30 | $22.19 | 3,326,400 | — | — |
| 2008-11-25 | $10.95 | $19.76 | 3,874,200 | — | — |
| 2008-11-24 | $10.97 | $19.42 | 3,169,200 | — | — |
| 2008-11-21 | $10.10 | $17.88 | 3,778,200 | — | — |
| 2008-11-20 | $10.08 | $17.84 | 4,443,800 | — | — |
| 2008-11-19 | $10.81 | $19.13 | 2,398,900 | — | — |
| 2008-11-18 | $11.60 | $20.53 | 2,637,300 | — | — |
| 2008-11-17 | $11.93 | $21.11 | 1,787,100 | — | — |
| 2008-11-14 | $12.05 | $21.33 | 3,589,800 | — | — |
| 2008-11-13 | $12.95 | $22.92 | 3,503,900 | — | — |
| 2008-11-12 | $12.01 | $21.26 | 2,938,800 | — | — |
| 2008-11-11 | $12.84 | $22.72 | 3,611,900 | — | — |
| 2008-11-10 | $12.88 | $22.80 | 2,528,000 | — | — |
| 2008-11-07 | $13.79 | $24.41 | 1,836,400 | — | — |
| 2008-11-06 | $13.66 | $24.18 | 2,669,600 | — | — |
| 2008-11-05 | $14.33 | $25.36 | 3,462,100 | — | — |
| 2008-11-04 | $14.55 | $25.75 | 3,388,400 | — | — |
| 2008-11-03 | $13.71 | $24.26 | 2,653,100 | — | — |
| 2008-10-31 | $13.75 | $24.34 | 7,163,300 | — | — |
| 2008-10-30 | $13.20 | $23.36 | 4,824,500 | — | — |
| 2008-10-29 | $13.49 | $23.88 | 3,713,200 | — | — |
| 2008-10-28 | $13.91 | $24.62 | 3,222,000 | — | — |
| 2008-10-27 | $12.66 | $22.41 | 2,115,500 | — | — |
| 2008-10-24 | $13.07 | $23.13 | 3,324,800 | — | — |
| 2008-10-23 | $13.31 | $23.56 | 4,319,400 | — | — |
| 2008-10-22 | $14.01 | $24.80 | 3,487,600 | — | — |
| 2008-10-21 | $14.84 | $26.26 | 2,041,100 | — | — |
| 2008-10-20 | $15.19 | $26.88 | 2,733,100 | — | — |
| 2008-10-17 | $14.68 | $25.98 | 4,337,500 | — | — |
| 2008-10-16 | $14.49 | $25.64 | 4,285,700 | — | — |
| 2008-10-15 | $13.87 | $24.55 | 2,613,000 | — | — |
| 2008-10-14 | $15.18 | $26.87 | 5,466,400 | — | — |
| 2008-10-13 | $15.13 | $26.78 | 6,565,700 | — | — |
| 2008-10-10 | $12.82 | $22.69 | 7,315,300 | — | — |
| 2008-10-09 | $12.83 | $22.71 | 4,489,800 | — | — |
| 2008-10-08 | $14.01 | $24.80 | 6,670,000 | — | — |
| 2008-10-07 | $14.20 | $25.13 | 3,304,100 | — | — |
| 2008-10-06 | $15.55 | $27.52 | 3,912,800 | — | — |
| 2008-10-03 | $16.23 | $28.72 | 4,075,300 | — | — |
| 2008-10-02 | $16.77 | $29.68 | 2,625,800 | — | — |
| 2008-10-01 | $17.34 | $30.69 | 2,550,100 | — | — |
| 2008-09-30 | $17.26 | $30.55 | 3,270,300 | — | — |
| 2008-09-29 | $16.96 | $30.02 | 3,616,000 | — | — |
| 2008-09-26 | $18.07 | $31.98 | 2,643,500 | — | — |
| 2008-09-25 | $17.87 | $31.63 | 2,364,100 | — | — |
| 2008-09-24 | $17.49 | $30.95 | 2,244,300 | — | — |
| 2008-09-23 | $17.79 | $31.49 | 2,642,900 | — | — |
| 2008-09-22 | $18.16 | $32.14 | 2,990,100 | — | — |
| 2008-09-19 | $19.09 | $33.79 | 4,973,000 | — | — |
| 2008-09-18 | $18.85 | $33.36 | 6,445,600 | — | — |
| 2008-09-17 | $18.68 | $33.06 | 4,384,100 | — | — |
| 2008-09-16 | $19.92 | $35.26 | 3,199,900 | — | — |
| 2008-09-15 | $19.65 | $34.78 | 4,610,000 | — | — |
| 2008-09-12 | $20.18 | $35.72 | 2,587,900 | — | — |
| 2008-09-11 | $20.64 | $36.53 | 2,940,500 | — | — |
| 2008-09-10 | $20.07 | $35.52 | 4,059,100 | — | — |
| 2008-09-09 | $20.03 | $35.45 | 6,178,700 | — | — |
| 2008-09-08 | $20.92 | $37.02 | 6,242,400 | — | — |
| 2008-09-05 | $19.80 | $35.04 | 3,491,200 | — | — |
| 2008-09-04 | $19.64 | $34.76 | 4,552,900 | — | — |
| 2008-09-03 | $20.21 | $35.77 | 7,273,700 | — | — |
| 2008-09-02 | $19.07 | $33.75 | 4,621,000 | — | — |
| 2008-08-29 | $18.10 | $32.03 | 1,621,400 | — | — |
| 2008-08-28 | $18.28 | $32.35 | 2,200,200 | — | — |
| 2008-08-27 | $17.70 | $31.33 | 1,796,400 | — | — |
| 2008-08-26 | $17.95 | $31.40 | 1,953,400 | — | — |
| 2008-08-25 | $18.12 | $31.69 | 2,122,600 | — | — |
| 2008-08-22 | $18.38 | $32.15 | 1,337,600 | — | — |
| 2008-08-21 | $17.93 | $31.36 | 1,790,500 | — | — |
| 2008-08-20 | $18.11 | $31.68 | 2,680,700 | — | — |
| 2008-08-19 | $18.37 | $32.13 | 2,300,800 | — | — |
| 2008-08-18 | $18.94 | $33.13 | 2,968,000 | — | — |
| 2008-08-15 | $19.02 | $33.27 | 3,060,000 | — | — |
| 2008-08-14 | $19.00 | $33.23 | 3,286,200 | — | — |
| 2008-08-13 | $18.90 | $33.06 | 4,144,900 | — | — |
| 2008-08-12 | $19.11 | $33.43 | 4,586,700 | — | — |
| 2008-08-11 | $18.69 | $32.69 | 3,189,800 | — | — |
| 2008-08-08 | $18.36 | $32.11 | 2,872,600 | — | — |
| 2008-08-07 | $17.16 | $30.02 | 3,253,800 | — | — |
| 2008-08-06 | $18.17 | $31.78 | 4,581,900 | — | — |
| 2008-08-05 | $17.93 | $31.36 | 3,660,000 | — | — |
| 2008-08-04 | $16.75 | $29.30 | 2,660,400 | — | — |
| 2008-08-01 | $16.36 | $28.62 | 2,563,900 | — | — |
| 2008-07-31 | $16.53 | $28.91 | 5,616,600 | — | — |
| 2008-07-30 | $17.55 | $30.70 | 2,761,600 | — | — |
| 2008-07-29 | $17.25 | $30.17 | 2,711,400 | — | — |
| 2008-07-28 | $16.28 | $28.48 | 2,152,900 | — | — |
| 2008-07-25 | $16.80 | $29.39 | 2,467,600 | — | — |
| 2008-07-24 | $16.62 | $29.07 | 2,387,700 | — | — |
| 2008-07-23 | $17.35 | $30.35 | 3,058,900 | — | — |
| 2008-07-22 | $16.90 | $29.56 | 2,537,600 | — | — |
| 2008-07-21 | $16.36 | $28.62 | 2,985,000 | — | — |
| 2008-07-18 | $16.34 | $28.58 | 2,622,600 | — | — |
| 2008-07-17 | $16.36 | $28.62 | 6,696,900 | — | — |
| 2008-07-16 | $15.85 | $27.72 | 8,791,000 | — | — |
| 2008-07-15 | $15.61 | $27.30 | 6,819,800 | — | — |
| 2008-07-14 | $15.44 | $27.01 | 2,482,000 | — | — |
| 2008-07-11 | $15.82 | $27.67 | 3,716,300 | — | — |
| 2008-07-10 | $15.84 | $27.71 | 2,951,700 | — | — |
| 2008-07-09 | $16.16 | $28.27 | 2,696,900 | — | — |
| 2008-07-08 | $16.83 | $29.44 | 3,375,000 | — | — |
| 2008-07-07 | $16.23 | $28.39 | 2,858,600 | — | — |
| 2008-07-03 | $16.14 | $28.23 | 2,801,000 | — | — |
| 2008-07-02 | $16.13 | $28.21 | 4,334,900 | — | — |
| 2008-07-01 | $16.82 | $29.42 | 3,407,100 | — | — |
| 2008-06-30 | $16.79 | $29.37 | 3,165,800 | — | — |
| 2008-06-27 | $16.98 | $29.70 | 3,651,500 | — | — |
| 2008-06-26 | $17.29 | $30.24 | 2,925,700 | — | — |
| 2008-06-25 | $17.94 | $31.38 | 4,421,800 | — | — |
| 2008-06-24 | $17.75 | $31.05 | 3,199,100 | — | — |
| 2008-06-23 | $18.03 | $31.54 | 1,723,600 | — | — |
| 2008-06-20 | $18.16 | $31.76 | 2,738,700 | — | — |
| 2008-06-19 | $18.71 | $32.73 | 2,941,600 | — | — |
| 2008-06-18 | $18.07 | $31.61 | 1,959,800 | — | — |
| 2008-06-17 | $18.52 | $32.39 | 1,659,800 | — | — |
| 2008-06-16 | $18.56 | $32.46 | 4,401,100 | — | — |
| 2008-06-13 | $19.17 | $33.53 | 2,405,300 | — | — |
| 2008-06-12 | $18.91 | $33.08 | 1,862,200 | — | — |
| 2008-06-11 | $18.83 | $32.94 | 2,811,400 | — | — |
| 2008-06-10 | $19.50 | $34.11 | 2,985,300 | — | — |
| 2008-06-09 | $19.28 | $33.72 | 2,384,200 | — | — |
| 2008-06-06 | $19.50 | $34.11 | 4,016,500 | — | — |
| 2008-06-05 | $20.13 | $35.21 | 3,083,000 | — | — |
| 2008-06-04 | $19.81 | $34.65 | 2,136,900 | — | — |
| 2008-06-03 | $19.51 | $34.13 | 1,840,500 | — | — |
| 2008-06-02 | $19.64 | $34.35 | 2,984,000 | — | — |
| 2008-05-30 | $20.08 | $35.12 | 3,045,000 | — | — |
| 2008-05-29 | $20.09 | $35.14 | 1,779,300 | — | — |
| 2008-05-28 | $19.56 | $34.21 | 2,157,400 | — | — |
| 2008-05-27 | $19.90 | $34.44 | 1,768,300 | — | — |
| 2008-05-23 | $19.58 | $33.89 | 2,157,700 | — | — |
| 2008-05-22 | $20.22 | $34.99 | 1,458,900 | — | — |
| 2008-05-21 | $20.16 | $34.89 | 2,470,200 | — | — |
| 2008-05-20 | $20.71 | $35.84 | 2,569,600 | — | — |
| 2008-05-19 | $21.10 | $36.52 | 1,224,300 | — | — |
| 2008-05-16 | $21.08 | $36.48 | 2,449,400 | — | — |
| 2008-05-15 | $21.02 | $36.38 | 2,357,400 | — | — |
| 2008-05-14 | $20.67 | $35.77 | 2,792,700 | — | — |
| 2008-05-13 | $20.45 | $35.39 | 3,341,500 | — | — |
| 2008-05-12 | $20.19 | $34.94 | 3,266,200 | — | — |
| 2008-05-09 | $19.97 | $34.56 | 2,775,100 | — | — |
| 2008-05-08 | $20.26 | $35.06 | 3,181,700 | — | — |
| 2008-05-07 | $19.93 | $34.49 | 4,628,900 | — | — |
| 2008-05-06 | $20.51 | $35.50 | 2,724,200 | — | — |
| 2008-05-05 | $20.59 | $35.63 | 2,833,600 | — | — |
| 2008-05-02 | $21.08 | $36.48 | 2,283,400 | — | — |
| 2008-05-01 | $21.38 | $37.00 | 3,478,400 | — | — |
| 2008-04-30 | $20.53 | $35.53 | 4,430,900 | — | — |
| 2008-04-29 | $20.84 | $36.07 | 2,065,300 | — | — |
| 2008-04-28 | $20.72 | $35.86 | 2,984,800 | — | — |
| 2008-04-25 | $21.40 | $37.04 | 2,861,700 | — | — |
| 2008-04-24 | $21.19 | $36.67 | 5,330,000 | — | — |
| 2008-04-23 | $23.69 | $41.00 | 3,846,500 | — | — |
| 2008-04-22 | $22.28 | $38.56 | 1,766,100 | — | — |
| 2008-04-21 | $22.47 | $38.89 | 1,519,100 | — | — |
| 2008-04-18 | $22.55 | $39.03 | 1,976,200 | — | — |
| 2008-04-17 | $22.52 | $38.97 | 1,115,700 | — | — |
| 2008-04-16 | $22.27 | $38.54 | 1,645,400 | — | — |
| 2008-04-15 | $22.09 | $38.23 | 1,618,700 | — | — |
| 2008-04-14 | $22.09 | $38.23 | 1,204,700 | — | — |
| 2008-04-11 | $22.31 | $38.61 | 1,589,800 | — | — |
| 2008-04-10 | $22.86 | $39.56 | 1,256,800 | — | — |
| 2008-04-09 | $23.02 | $39.84 | 1,260,500 | — | — |
| 2008-04-08 | $23.45 | $40.58 | 770,400 | — | — |
| 2008-04-07 | $23.72 | $41.05 | 1,068,900 | — | — |
| 2008-04-04 | $23.43 | $40.55 | 768,600 | — | — |
| 2008-04-03 | $23.64 | $40.91 | 1,032,600 | — | — |
| 2008-04-02 | $23.70 | $41.02 | 1,628,700 | — | — |
| 2008-04-01 | $23.61 | $40.86 | 2,021,100 | — | — |
| 2008-03-31 | $22.87 | $39.58 | 1,369,300 | — | — |
| 2008-03-28 | $22.54 | $39.01 | 1,275,800 | — | — |
| 2008-03-27 | $23.01 | $39.82 | 1,593,000 | — | — |
| 2008-03-26 | $23.31 | $40.34 | 1,655,900 | — | — |
| 2008-03-25 | $23.50 | $40.67 | 1,683,200 | — | — |
| 2008-03-24 | $23.36 | $40.43 | 1,809,500 | — | — |
| 2008-03-20 | $22.99 | $39.79 | 1,816,300 | — | — |
| 2008-03-19 | $22.70 | $39.29 | 2,176,900 | — | — |
| 2008-03-18 | $22.73 | $39.34 | 2,100,700 | — | — |
| 2008-03-17 | $22.00 | $38.07 | 2,644,100 | — | — |
| 2008-03-14 | $22.16 | $38.35 | 2,177,200 | — | — |
| 2008-03-13 | $22.61 | $39.13 | 2,213,500 | — | — |
| 2008-03-12 | $22.00 | $38.07 | 2,108,700 | — | — |
| 2008-03-11 | $22.37 | $38.72 | 2,167,400 | — | — |
| 2008-03-10 | $22.10 | $38.25 | 2,187,100 | — | — |
| 2008-03-07 | $22.35 | $38.68 | 1,919,300 | — | — |
| 2008-03-06 | $22.36 | $38.70 | 1,847,800 | — | — |
| 2008-03-05 | $22.46 | $38.87 | 3,388,400 | — | — |
| 2008-03-04 | $22.61 | $39.13 | 3,262,100 | — | — |
| 2008-03-03 | $23.21 | $40.17 | 2,455,500 | — | — |
| 2008-02-29 | $22.70 | $39.29 | 2,676,600 | — | — |
| 2008-02-28 | $23.84 | $41.26 | 2,083,600 | — | — |
| 2008-02-27 | $24.06 | $41.64 | 3,295,800 | — | — |
| 2008-02-26 | $24.05 | $41.26 | 2,123,800 | — | — |
| 2008-02-25 | $23.77 | $40.78 | 2,761,700 | — | — |
| 2008-02-22 | $22.81 | $39.13 | 2,220,600 | — | — |
| 2008-02-21 | $22.49 | $38.58 | 1,346,300 | — | — |
| 2008-02-20 | $22.83 | $39.17 | 1,108,400 | — | — |
| 2008-02-19 | $22.56 | $38.70 | 1,639,400 | — | — |
| 2008-02-15 | $22.72 | $38.98 | 1,369,900 | — | — |
| 2008-02-14 | $22.85 | $39.20 | 1,451,800 | — | — |
| 2008-02-13 | $23.32 | $40.01 | 2,533,200 | — | — |
| 2008-02-12 | $22.89 | $39.27 | 1,605,500 | — | — |
| 2008-02-11 | $22.60 | $38.77 | 1,669,100 | — | — |
| 2008-02-08 | $22.36 | $38.36 | 2,315,200 | — | — |
| 2008-02-07 | $22.98 | $39.42 | 2,766,200 | — | — |
| 2008-02-06 | $22.94 | $39.35 | 2,946,000 | — | — |
| 2008-02-05 | $22.78 | $39.08 | 2,188,300 | — | — |
| 2008-02-04 | $23.23 | $39.85 | 2,484,200 | — | — |
| 2008-02-01 | $23.92 | $41.04 | 3,817,200 | — | — |
| 2008-01-31 | $24.06 | $41.28 | 7,808,600 | — | — |
| 2008-01-30 | $24.82 | $42.58 | 3,217,200 | — | — |
| 2008-01-29 | $24.92 | $42.75 | 1,639,300 | — | — |
| 2008-01-28 | $24.89 | $42.70 | 1,913,600 | — | — |
| 2008-01-25 | $24.16 | $41.45 | 2,299,200 | — | — |
| 2008-01-24 | $24.44 | $41.93 | 3,420,700 | — | — |
| 2008-01-23 | $24.99 | $42.87 | 5,295,100 | — | — |
| 2008-01-22 | $23.50 | $40.32 | 3,877,900 | — | — |
| 2008-01-18 | $22.83 | $39.17 | 2,078,700 | — | — |
| 2008-01-17 | $22.84 | $39.18 | 2,630,400 | — | — |
| 2008-01-16 | $22.93 | $39.34 | 1,925,800 | — | — |
| 2008-01-15 | $22.74 | $39.01 | 2,704,700 | — | — |
| 2008-01-14 | $23.31 | $39.99 | 3,494,200 | — | — |
| 2008-01-11 | $22.42 | $38.46 | 2,238,900 | — | — |
| 2008-01-10 | $23.30 | $39.97 | 2,907,700 | — | — |
| 2008-01-09 | $23.18 | $39.77 | 1,907,600 | — | — |
| 2008-01-08 | $22.95 | $39.37 | 2,634,000 | — | — |
| 2008-01-07 | $23.60 | $40.49 | 2,674,700 | — | — |
| 2008-01-04 | $23.91 | $41.02 | 2,159,200 | — | — |
| 2008-01-03 | $24.69 | $42.36 | 1,827,500 | — | — |
| 2008-01-02 | $25.28 | $43.37 | 2,428,900 | — | — |