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
- 1973-05-03 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 | $7.33 | $11.32 | 1,806,300 | — | — |
| 2008-12-30 | $7.02 | $10.84 | 1,113,700 | — | — |
| 2008-12-29 | $7.02 | $10.84 | 1,452,600 | — | — |
| 2008-12-26 | $7.00 | $10.81 | 1,592,100 | — | — |
| 2008-12-24 | $6.00 | $9.26 | 654,200 | — | — |
| 2008-12-23 | $6.33 | $9.77 | 2,343,500 | — | — |
| 2008-12-22 | $6.66 | $10.28 | 1,724,200 | — | — |
| 2008-12-19 | $6.60 | $10.19 | 3,708,200 | — | — |
| 2008-12-18 | $6.66 | $10.28 | 1,194,300 | — | — |
| 2008-12-17 | $6.93 | $10.70 | 1,924,800 | — | — |
| 2008-12-16 | $7.14 | $11.02 | 1,937,300 | — | — |
| 2008-12-15 | $7.11 | $10.98 | 1,714,900 | — | — |
| 2008-12-12 | $7.41 | $11.44 | 1,359,900 | — | — |
| 2008-12-11 | $7.38 | $11.40 | 1,463,200 | — | — |
| 2008-12-10 | $7.29 | $11.26 | 1,521,000 | — | — |
| 2008-12-09 | $7.35 | $11.35 | 1,253,600 | — | — |
| 2008-12-08 | $7.85 | $12.12 | 2,083,700 | — | — |
| 2008-12-05 | $7.64 | $11.80 | 1,972,200 | — | — |
| 2008-12-04 | $7.94 | $12.26 | 2,049,700 | — | — |
| 2008-12-03 | $7.75 | $11.97 | 1,864,700 | — | — |
| 2008-12-02 | $7.19 | $11.10 | 2,425,900 | — | — |
| 2008-12-01 | $6.97 | $10.76 | 1,432,400 | — | — |
| 2008-11-28 | $7.54 | $11.64 | 834,000 | — | — |
| 2008-11-26 | $7.25 | $11.19 | 1,533,400 | — | — |
| 2008-11-25 | $7.19 | $11.01 | 2,373,300 | — | — |
| 2008-11-24 | $6.64 | $10.17 | 2,231,700 | — | — |
| 2008-11-21 | $5.34 | $8.18 | 2,490,000 | — | — |
| 2008-11-20 | $5.72 | $8.76 | 1,645,700 | — | — |
| 2008-11-19 | $6.35 | $9.72 | 1,425,100 | — | — |
| 2008-11-18 | $7.08 | $10.84 | 1,718,400 | — | — |
| 2008-11-17 | $7.10 | $10.87 | 1,345,700 | — | — |
| 2008-11-14 | $7.34 | $11.24 | 2,384,000 | — | — |
| 2008-11-13 | $7.96 | $12.19 | 3,018,400 | — | — |
| 2008-11-12 | $7.70 | $11.79 | 915,800 | — | — |
| 2008-11-11 | $8.38 | $12.83 | 1,166,100 | — | — |
| 2008-11-10 | $8.68 | $13.29 | 1,017,400 | — | — |
| 2008-11-07 | $9.32 | $14.27 | 783,500 | — | — |
| 2008-11-06 | $9.43 | $14.44 | 818,400 | — | — |
| 2008-11-05 | $9.84 | $15.07 | 1,145,900 | — | — |
| 2008-11-04 | $10.28 | $15.74 | 1,150,400 | — | — |
| 2008-11-03 | $9.89 | $15.14 | 1,163,400 | — | — |
| 2008-10-31 | $10.00 | $15.31 | 1,872,400 | — | — |
| 2008-10-30 | $9.93 | $15.20 | 1,079,700 | — | — |
| 2008-10-29 | $9.72 | $14.88 | 1,536,800 | — | — |
| 2008-10-28 | $10.08 | $15.43 | 1,457,900 | — | — |
| 2008-10-27 | $9.51 | $14.56 | 2,087,100 | — | — |
| 2008-10-24 | $9.55 | $14.62 | 2,035,600 | — | — |
| 2008-10-23 | $10.70 | $16.38 | 2,085,200 | — | — |
| 2008-10-22 | $10.68 | $16.35 | 1,461,900 | — | — |
| 2008-10-21 | $11.88 | $18.19 | 1,343,100 | — | — |
| 2008-10-20 | $13.08 | $20.03 | 1,635,600 | — | — |
| 2008-10-17 | $12.51 | $19.16 | 1,260,600 | — | — |
| 2008-10-16 | $12.53 | $19.19 | 1,547,900 | — | — |
| 2008-10-15 | $12.05 | $18.45 | 1,840,900 | — | — |
| 2008-10-14 | $13.02 | $19.94 | 1,710,300 | — | — |
| 2008-10-13 | $12.63 | $19.34 | 1,747,800 | — | — |
| 2008-10-10 | $13.60 | $20.82 | 2,754,300 | — | — |
| 2008-10-09 | $12.17 | $18.63 | 1,452,300 | — | — |
| 2008-10-08 | $13.26 | $20.30 | 2,010,300 | — | — |
| 2008-10-07 | $13.40 | $20.52 | 1,679,500 | — | — |
| 2008-10-06 | $13.05 | $19.98 | 1,896,000 | — | — |
| 2008-10-03 | $13.22 | $20.24 | 1,450,500 | — | — |
| 2008-10-02 | $13.86 | $21.22 | 2,124,800 | — | — |
| 2008-10-01 | $14.82 | $22.69 | 1,565,100 | — | — |
| 2008-09-30 | $14.29 | $21.88 | 915,800 | — | — |
| 2008-09-29 | $14.35 | $21.97 | 1,158,700 | — | — |
| 2008-09-26 | $14.92 | $22.85 | 1,085,000 | — | — |
| 2008-09-25 | $14.89 | $22.80 | 1,136,400 | — | — |
| 2008-09-24 | $14.44 | $22.11 | 777,200 | — | — |
| 2008-09-23 | $14.79 | $22.65 | 956,500 | — | — |
| 2008-09-22 | $14.50 | $22.20 | 1,126,000 | — | — |
| 2008-09-19 | $15.10 | $23.12 | 4,386,500 | — | — |
| 2008-09-18 | $15.25 | $23.35 | 2,703,900 | — | — |
| 2008-09-17 | $13.62 | $20.85 | 1,548,500 | — | — |
| 2008-09-16 | $13.99 | $21.42 | 1,547,300 | — | — |
| 2008-09-15 | $13.49 | $20.66 | 3,132,800 | — | — |
| 2008-09-12 | $15.25 | $23.35 | 3,373,600 | — | — |
| 2008-09-11 | $15.23 | $23.32 | 3,074,500 | — | — |
| 2008-09-10 | $13.96 | $21.38 | 1,548,700 | — | — |
| 2008-09-09 | $14.00 | $21.44 | 2,811,000 | — | — |
| 2008-09-08 | $14.25 | $21.82 | 1,223,000 | — | — |
| 2008-09-05 | $13.57 | $20.78 | 1,245,800 | — | — |
| 2008-09-04 | $13.32 | $20.40 | 1,822,100 | — | — |
| 2008-09-03 | $13.64 | $20.89 | 1,374,700 | — | — |
| 2008-09-02 | $13.12 | $20.09 | 933,900 | — | — |
| 2008-08-29 | $12.99 | $19.89 | 1,203,600 | — | — |
| 2008-08-28 | $12.91 | $19.77 | 1,242,100 | — | — |
| 2008-08-27 | $12.86 | $19.34 | 880,200 | — | — |
| 2008-08-26 | $12.66 | $19.04 | 1,130,000 | — | — |
| 2008-08-25 | $12.88 | $19.37 | 979,900 | — | — |
| 2008-08-22 | $13.21 | $19.87 | 1,573,600 | — | — |
| 2008-08-21 | $13.09 | $19.68 | 1,244,700 | — | — |
| 2008-08-20 | $12.98 | $19.52 | 1,981,400 | — | — |
| 2008-08-19 | $13.37 | $20.11 | 1,309,100 | — | — |
| 2008-08-18 | $13.82 | $20.78 | 1,283,100 | — | — |
| 2008-08-15 | $13.92 | $20.93 | 1,821,000 | — | — |
| 2008-08-14 | $13.58 | $20.42 | 2,851,800 | — | — |
| 2008-08-13 | $12.77 | $19.20 | 2,389,500 | — | — |
| 2008-08-12 | $13.24 | $19.91 | 1,948,400 | — | — |
| 2008-08-11 | $14.09 | $21.19 | 1,938,100 | — | — |
| 2008-08-08 | $13.40 | $20.15 | 1,232,000 | — | — |
| 2008-08-07 | $12.99 | $19.53 | 1,001,900 | — | — |
| 2008-08-06 | $13.50 | $20.30 | 873,100 | — | — |
| 2008-08-05 | $13.48 | $20.27 | 1,247,900 | — | — |
| 2008-08-04 | $12.90 | $19.40 | 908,200 | — | — |
| 2008-08-01 | $12.91 | $19.41 | 1,891,400 | — | — |
| 2008-07-31 | $12.59 | $18.93 | 1,089,000 | — | — |
| 2008-07-30 | $12.73 | $19.14 | 1,261,400 | — | — |
| 2008-07-29 | $12.59 | $18.93 | 1,288,400 | — | — |
| 2008-07-28 | $12.16 | $18.29 | 1,279,900 | — | — |
| 2008-07-25 | $12.40 | $18.65 | 1,441,500 | — | — |
| 2008-07-24 | $12.48 | $18.77 | 1,345,900 | — | — |
| 2008-07-23 | $13.20 | $19.85 | 3,589,000 | — | — |
| 2008-07-22 | $12.86 | $19.34 | 2,793,500 | — | — |
| 2008-07-21 | $13.14 | $19.76 | 2,457,900 | — | — |
| 2008-07-18 | $12.66 | $19.04 | 2,085,000 | — | — |
| 2008-07-17 | $13.29 | $19.99 | 1,302,700 | — | — |
| 2008-07-16 | $12.59 | $18.93 | 3,785,200 | — | — |
| 2008-07-15 | $12.85 | $19.32 | 4,640,700 | — | — |
| 2008-07-14 | $13.21 | $19.87 | 1,751,200 | — | — |
| 2008-07-11 | $13.65 | $20.53 | 1,923,600 | — | — |
| 2008-07-10 | $13.62 | $20.48 | 1,878,100 | — | — |
| 2008-07-09 | $14.01 | $21.07 | 2,135,600 | — | — |
| 2008-07-08 | $15.06 | $22.65 | 846,200 | — | — |
| 2008-07-07 | $14.88 | $22.38 | 985,000 | — | — |
| 2008-07-03 | $15.23 | $22.90 | 746,500 | — | — |
| 2008-07-02 | $15.24 | $22.92 | 1,330,700 | — | — |
| 2008-07-01 | $15.64 | $23.52 | 2,190,100 | — | — |
| 2008-06-30 | $15.39 | $23.14 | 1,325,800 | — | — |
| 2008-06-27 | $15.65 | $23.53 | 3,688,600 | — | — |
| 2008-06-26 | $15.81 | $23.78 | 1,224,300 | — | — |
| 2008-06-25 | $16.05 | $24.14 | 912,700 | — | — |
| 2008-06-24 | $15.60 | $23.46 | 952,600 | — | — |
| 2008-06-23 | $15.77 | $23.71 | 1,003,000 | — | — |
| 2008-06-20 | $15.89 | $23.90 | 1,696,300 | — | — |
| 2008-06-19 | $16.10 | $24.21 | 1,206,800 | — | — |
| 2008-06-18 | $16.16 | $24.30 | 1,467,400 | — | — |
| 2008-06-17 | $16.52 | $24.84 | 808,300 | — | — |
| 2008-06-16 | $16.57 | $24.92 | 690,900 | — | — |
| 2008-06-13 | $16.66 | $25.05 | 671,700 | — | — |
| 2008-06-12 | $16.54 | $24.87 | 863,500 | — | — |
| 2008-06-11 | $16.59 | $24.95 | 1,293,900 | — | — |
| 2008-06-10 | $16.77 | $25.22 | 1,315,000 | — | — |
| 2008-06-09 | $16.41 | $24.68 | 959,200 | — | — |
| 2008-06-06 | $16.82 | $25.29 | 1,175,000 | — | — |
| 2008-06-05 | $17.42 | $26.20 | 563,800 | — | — |
| 2008-06-04 | $17.27 | $25.97 | 661,300 | — | — |
| 2008-06-03 | $17.23 | $25.91 | 1,072,700 | — | — |
| 2008-06-02 | $17.10 | $25.71 | 1,238,800 | — | — |
| 2008-05-30 | $17.42 | $26.20 | 932,400 | — | — |
| 2008-05-29 | $17.53 | $26.36 | 1,053,000 | — | — |
| 2008-05-28 | $17.22 | $25.55 | 959,700 | — | — |
| 2008-05-27 | $17.49 | $25.95 | 810,100 | — | — |
| 2008-05-23 | $17.45 | $25.89 | 686,400 | — | — |
| 2008-05-22 | $17.86 | $26.50 | 1,497,900 | — | — |
| 2008-05-21 | $17.78 | $26.38 | 999,800 | — | — |
| 2008-05-20 | $18.28 | $27.12 | 1,004,600 | — | — |
| 2008-05-19 | $18.63 | $27.64 | 786,200 | — | — |
| 2008-05-16 | $18.47 | $27.40 | 1,816,200 | — | — |
| 2008-05-15 | $19.21 | $28.50 | 1,277,000 | — | — |
| 2008-05-14 | $19.51 | $28.95 | 648,100 | — | — |
| 2008-05-13 | $19.33 | $28.68 | 1,203,800 | — | — |
| 2008-05-12 | $19.57 | $29.04 | 881,700 | — | — |
| 2008-05-09 | $19.67 | $29.18 | 1,024,500 | — | — |
| 2008-05-08 | $19.48 | $28.90 | 877,800 | — | — |
| 2008-05-07 | $19.39 | $28.77 | 1,476,300 | — | — |
| 2008-05-06 | $19.80 | $29.38 | 945,700 | — | — |
| 2008-05-05 | $19.68 | $29.20 | 551,700 | — | — |
| 2008-05-02 | $19.77 | $29.33 | 464,200 | — | — |
| 2008-05-01 | $19.98 | $29.64 | 1,240,800 | — | — |
| 2008-04-30 | $19.50 | $28.93 | 1,105,900 | — | — |
| 2008-04-29 | $19.60 | $29.08 | 1,331,800 | — | — |
| 2008-04-28 | $20.31 | $30.13 | 780,900 | — | — |
| 2008-04-25 | $20.88 | $30.98 | 1,321,700 | — | — |
| 2008-04-24 | $20.58 | $30.53 | 1,408,100 | — | — |
| 2008-04-23 | $19.79 | $29.36 | 1,107,300 | — | — |
| 2008-04-22 | $19.61 | $29.10 | 1,593,100 | — | — |
| 2008-04-21 | $20.25 | $30.05 | 1,771,000 | — | — |
| 2008-04-18 | $19.19 | $28.47 | 1,769,300 | — | — |
| 2008-04-17 | $19.42 | $28.81 | 2,023,300 | — | — |
| 2008-04-16 | $19.50 | $28.93 | 1,086,200 | — | — |
| 2008-04-15 | $19.30 | $28.64 | 612,600 | — | — |
| 2008-04-14 | $19.06 | $28.28 | 783,400 | — | — |
| 2008-04-11 | $19.06 | $28.28 | 721,200 | — | — |
| 2008-04-10 | $19.66 | $29.17 | 912,200 | — | — |
| 2008-04-09 | $19.54 | $28.99 | 930,000 | — | — |
| 2008-04-08 | $19.33 | $28.68 | 952,600 | — | — |
| 2008-04-07 | $19.35 | $28.71 | 676,100 | — | — |
| 2008-04-04 | $19.29 | $28.62 | 1,125,800 | — | — |
| 2008-04-03 | $20.00 | $29.67 | 955,500 | — | — |
| 2008-04-02 | $19.43 | $28.83 | 1,981,900 | — | — |
| 2008-04-01 | $19.20 | $28.49 | 1,602,300 | — | — |
| 2008-03-31 | $18.88 | $28.01 | 2,334,600 | — | — |
| 2008-03-28 | $18.43 | $27.34 | 1,529,700 | — | — |
| 2008-03-27 | $19.07 | $28.29 | 1,782,900 | — | — |
| 2008-03-26 | $20.38 | $30.24 | 1,260,500 | — | — |
| 2008-03-25 | $20.50 | $30.42 | 1,115,400 | — | — |
| 2008-03-24 | $20.34 | $30.18 | 1,327,400 | — | — |
| 2008-03-20 | $19.48 | $28.90 | 1,729,400 | — | — |
| 2008-03-19 | $19.08 | $28.31 | 1,452,300 | — | — |
| 2008-03-18 | $18.95 | $28.12 | 1,385,300 | — | — |
| 2008-03-17 | $18.74 | $27.80 | 2,339,200 | — | — |
| 2008-03-14 | $18.50 | $27.45 | 1,261,800 | — | — |
| 2008-03-13 | $19.10 | $28.34 | 1,807,800 | — | — |
| 2008-03-12 | $19.40 | $28.78 | 2,560,300 | — | — |
| 2008-03-11 | $18.60 | $27.60 | 934,300 | — | — |
| 2008-03-10 | $17.22 | $25.55 | 1,093,300 | — | — |
| 2008-03-07 | $17.28 | $25.64 | 999,900 | — | — |
| 2008-03-06 | $17.57 | $26.07 | 1,791,400 | — | — |
| 2008-03-05 | $18.86 | $27.98 | 1,519,700 | — | — |
| 2008-03-04 | $18.41 | $27.32 | 1,370,600 | — | — |
| 2008-03-03 | $18.24 | $27.06 | 1,265,800 | — | — |
| 2008-02-29 | $18.63 | $27.64 | 1,543,800 | — | — |
| 2008-02-28 | $18.55 | $27.52 | 2,515,300 | — | — |
| 2008-02-27 | $18.69 | $27.39 | 1,172,600 | — | — |
| 2008-02-26 | $19.15 | $28.06 | 1,173,900 | — | — |
| 2008-02-25 | $19.59 | $28.71 | 2,019,100 | — | — |
| 2008-02-22 | $19.03 | $27.89 | 7,412,500 | — | — |
| 2008-02-21 | $19.69 | $28.85 | 6,413,300 | — | — |
| 2008-02-20 | $21.07 | $30.88 | 6,894,100 | — | — |
| 2008-02-19 | $19.80 | $29.02 | 5,359,400 | — | — |
| 2008-02-15 | $18.69 | $27.39 | 2,526,600 | — | — |
| 2008-02-14 | $18.84 | $27.61 | 2,104,500 | — | — |
| 2008-02-13 | $17.98 | $26.35 | 1,491,600 | — | — |
| 2008-02-12 | $17.74 | $26.00 | 2,020,600 | — | — |
| 2008-02-11 | $17.16 | $25.15 | 1,596,600 | — | — |
| 2008-02-08 | $16.78 | $24.59 | 2,140,600 | — | — |
| 2008-02-07 | $16.81 | $24.63 | 1,950,000 | — | — |
| 2008-02-06 | $16.59 | $24.31 | 1,732,300 | — | — |
| 2008-02-05 | $16.74 | $24.53 | 3,370,700 | — | — |
| 2008-02-04 | $17.02 | $24.94 | 2,751,800 | — | — |
| 2008-02-01 | $17.31 | $25.37 | 4,524,000 | — | — |
| 2008-01-31 | $16.74 | $24.53 | 7,356,200 | — | — |
| 2008-01-30 | $16.65 | $24.40 | 5,324,700 | — | — |
| 2008-01-29 | $16.06 | $23.54 | 3,185,000 | — | — |
| 2008-01-28 | $16.07 | $23.55 | 6,926,200 | — | — |
| 2008-01-25 | $14.66 | $21.48 | 2,783,300 | — | — |
| 2008-01-24 | $14.82 | $21.72 | 2,804,100 | — | — |
| 2008-01-23 | $14.94 | $21.89 | 3,515,900 | — | — |
| 2008-01-22 | $14.48 | $21.22 | 4,375,500 | — | — |
| 2008-01-18 | $14.89 | $21.82 | 2,354,200 | — | — |
| 2008-01-17 | $15.04 | $22.04 | 6,121,300 | — | — |
| 2008-01-16 | $15.47 | $22.67 | 3,639,300 | — | — |
| 2008-01-15 | $14.96 | $21.92 | 3,097,400 | — | — |
| 2008-01-14 | $15.78 | $23.12 | 1,556,700 | — | — |
| 2008-01-11 | $16.00 | $23.45 | 2,144,500 | — | — |
| 2008-01-10 | $16.15 | $23.67 | 2,008,600 | — | — |
| 2008-01-09 | $15.63 | $22.91 | 3,296,200 | — | — |
| 2008-01-08 | $16.10 | $23.59 | 2,404,000 | — | — |
| 2008-01-07 | $16.78 | $24.59 | 3,887,200 | — | — |
| 2008-01-04 | $16.99 | $24.90 | 2,765,500 | — | — |
| 2008-01-03 | $17.67 | $25.89 | 2,990,100 | — | — |
| 2008-01-02 | $17.45 | $25.57 | 3,401,100 | — | — |