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 | $7.96 | $19.46 | 9,690,800 | — | — |
| 2008-12-30 | $7.89 | $19.29 | 6,726,900 | — | — |
| 2008-12-29 | $7.94 | $19.41 | 5,662,300 | — | — |
| 2008-12-26 | $8.24 | $20.15 | 2,919,600 | — | — |
| 2008-12-24 | $8.25 | $20.17 | 2,298,500 | — | — |
| 2008-12-23 | $8.12 | $19.85 | 8,112,500 | — | — |
| 2008-12-22 | $8.20 | $20.05 | 10,655,100 | — | — |
| 2008-12-19 | $8.07 | $19.73 | 11,216,500 | — | — |
| 2008-12-18 | $8.36 | $20.44 | 8,145,900 | — | — |
| 2008-12-17 | $8.77 | $21.44 | 9,490,200 | — | — |
| 2008-12-16 | $8.70 | $21.27 | 11,796,700 | — | — |
| 2008-12-15 | $8.26 | $20.20 | 6,245,800 | — | — |
| 2008-12-12 | $8.86 | $21.42 | 8,101,000 | — | — |
| 2008-12-11 | $8.30 | $20.06 | 8,742,400 | — | — |
| 2008-12-10 | $8.97 | $21.68 | 7,694,300 | — | — |
| 2008-12-09 | $9.11 | $22.02 | 10,816,100 | — | — |
| 2008-12-08 | $9.98 | $24.13 | 10,243,100 | — | — |
| 2008-12-05 | $9.56 | $23.11 | 15,271,200 | — | — |
| 2008-12-04 | $9.71 | $23.47 | 12,350,100 | — | — |
| 2008-12-03 | $9.94 | $24.03 | 10,568,500 | — | — |
| 2008-12-02 | $9.25 | $22.36 | 9,995,500 | — | — |
| 2008-12-01 | $8.47 | $20.47 | 9,665,700 | — | — |
| 2008-11-28 | $10.19 | $24.63 | 3,418,600 | — | — |
| 2008-11-26 | $10.00 | $24.17 | 7,882,700 | — | — |
| 2008-11-25 | $9.41 | $22.75 | 10,100,300 | — | — |
| 2008-11-24 | $9.38 | $22.67 | 13,384,600 | — | — |
| 2008-11-21 | $7.95 | $19.22 | 18,836,500 | — | — |
| 2008-11-20 | $7.66 | $18.52 | 16,931,300 | — | — |
| 2008-11-19 | $8.72 | $21.08 | 12,025,000 | — | — |
| 2008-11-18 | $9.59 | $23.18 | 11,712,600 | — | — |
| 2008-11-17 | $9.06 | $21.90 | 11,114,600 | — | — |
| 2008-11-14 | $9.67 | $23.38 | 7,578,200 | — | — |
| 2008-11-13 | $10.48 | $25.33 | 11,345,300 | — | — |
| 2008-11-12 | $9.64 | $23.30 | 10,404,700 | — | — |
| 2008-11-11 | $10.32 | $24.95 | 7,705,600 | — | — |
| 2008-11-10 | $10.68 | $25.82 | 5,878,800 | — | — |
| 2008-11-07 | $10.96 | $26.49 | 7,644,700 | — | — |
| 2008-11-06 | $10.63 | $25.70 | 10,741,300 | — | — |
| 2008-11-05 | $11.49 | $27.78 | 10,277,600 | — | — |
| 2008-11-04 | $12.51 | $30.24 | 11,238,600 | — | — |
| 2008-11-03 | $11.77 | $28.45 | 6,798,000 | — | — |
| 2008-10-31 | $11.09 | $26.81 | 9,788,700 | — | — |
| 2008-10-30 | $10.85 | $26.23 | 9,908,600 | — | — |
| 2008-10-29 | $11.36 | $27.46 | 14,584,600 | — | — |
| 2008-10-28 | $11.60 | $28.04 | 14,647,600 | — | — |
| 2008-10-27 | $9.95 | $24.05 | 13,509,900 | — | — |
| 2008-10-24 | $8.94 | $21.61 | 14,203,000 | — | — |
| 2008-10-23 | $9.79 | $23.67 | 15,830,900 | — | — |
| 2008-10-22 | $10.73 | $25.94 | 14,518,600 | — | — |
| 2008-10-21 | $11.29 | $27.29 | 13,161,000 | — | — |
| 2008-10-20 | $10.64 | $25.72 | 9,708,100 | — | — |
| 2008-10-17 | $10.77 | $26.03 | 14,593,000 | — | — |
| 2008-10-16 | $11.46 | $27.70 | 15,458,300 | — | — |
| 2008-10-15 | $11.67 | $28.21 | 17,225,100 | — | — |
| 2008-10-14 | $11.37 | $27.49 | 24,236,800 | — | — |
| 2008-10-13 | $8.84 | $21.37 | 16,200,200 | — | — |
| 2008-10-10 | $9.14 | $22.09 | 23,495,300 | — | — |
| 2008-10-09 | $7.60 | $18.37 | 26,110,600 | — | — |
| 2008-10-08 | $9.75 | $23.57 | 10,697,900 | — | — |
| 2008-10-07 | $10.64 | $25.72 | 10,041,900 | — | — |
| 2008-10-06 | $12.13 | $29.32 | 13,982,300 | — | — |
| 2008-10-03 | $13.52 | $32.68 | 15,198,200 | — | — |
| 2008-10-02 | $11.85 | $28.65 | 13,198,800 | — | — |
| 2008-10-01 | $10.45 | $25.26 | 20,431,100 | — | — |
| 2008-09-30 | $9.60 | $23.21 | 17,028,100 | — | — |
| 2008-09-29 | $8.25 | $19.94 | 24,921,400 | — | — |
| 2008-09-26 | $14.00 | $33.84 | 7,889,100 | — | — |
| 2008-09-25 | $13.85 | $33.48 | 7,630,700 | — | — |
| 2008-09-24 | $13.02 | $31.47 | 8,033,300 | — | — |
| 2008-09-23 | $13.72 | $33.17 | 10,432,100 | — | — |
| 2008-09-22 | $15.60 | $37.71 | 10,714,300 | — | — |
| 2008-09-19 | $19.80 | $47.86 | 31,386,600 | — | — |
| 2008-09-18 | $14.60 | $35.29 | 41,575,500 | — | — |
| 2008-09-17 | $10.87 | $26.28 | 23,857,800 | — | — |
| 2008-09-16 | $11.74 | $28.38 | 27,133,600 | — | — |
| 2008-09-15 | $11.12 | $26.88 | 28,313,400 | — | — |
| 2008-09-12 | $11.69 | $28.02 | 15,471,700 | — | — |
| 2008-09-11 | $11.12 | $26.65 | 18,245,000 | — | — |
| 2008-09-10 | $11.24 | $26.94 | 17,378,900 | — | — |
| 2008-09-09 | $11.55 | $27.68 | 23,706,200 | — | — |
| 2008-09-08 | $12.24 | $29.34 | 40,573,700 | — | — |
| 2008-09-05 | $11.09 | $26.58 | 15,419,200 | — | — |
| 2008-09-04 | $10.50 | $25.16 | 14,924,300 | — | — |
| 2008-09-03 | $11.00 | $26.36 | 18,897,000 | — | — |
| 2008-09-02 | $11.05 | $26.48 | 36,412,900 | — | — |
| 2008-08-29 | $9.27 | $22.22 | 12,843,400 | — | — |
| 2008-08-28 | $8.92 | $21.38 | 10,617,800 | — | — |
| 2008-08-27 | $8.47 | $20.30 | 7,784,000 | — | — |
| 2008-08-26 | $8.36 | $20.04 | 10,985,500 | — | — |
| 2008-08-25 | $8.18 | $19.60 | 9,959,000 | — | — |
| 2008-08-22 | $8.48 | $20.32 | 10,364,900 | — | — |
| 2008-08-21 | $8.15 | $19.53 | 13,563,900 | — | — |
| 2008-08-20 | $8.55 | $20.49 | 15,302,700 | — | — |
| 2008-08-19 | $8.29 | $19.87 | 17,645,400 | — | — |
| 2008-08-18 | $8.45 | $20.25 | 14,985,600 | — | — |
| 2008-08-15 | $9.10 | $21.81 | 10,003,900 | — | — |
| 2008-08-14 | $8.88 | $21.28 | 11,824,200 | — | — |
| 2008-08-13 | $8.36 | $20.04 | 25,295,800 | — | — |
| 2008-08-12 | $9.06 | $21.71 | 18,092,400 | — | — |
| 2008-08-11 | $9.98 | $23.92 | 14,639,200 | — | — |
| 2008-08-08 | $9.64 | $23.10 | 18,921,000 | — | — |
| 2008-08-07 | $9.47 | $22.70 | 23,184,400 | — | — |
| 2008-08-06 | $10.14 | $24.30 | 19,784,100 | — | — |
| 2008-08-05 | $9.93 | $23.80 | 14,794,100 | — | — |
| 2008-08-04 | $9.39 | $22.50 | 12,723,600 | — | — |
| 2008-08-01 | $9.53 | $22.84 | 15,844,100 | — | — |
| 2008-07-31 | $9.48 | $22.72 | 12,241,200 | — | — |
| 2008-07-30 | $9.74 | $23.34 | 23,014,300 | — | — |
| 2008-07-29 | $9.52 | $22.82 | 20,292,300 | — | — |
| 2008-07-28 | $8.68 | $20.80 | 21,676,000 | — | — |
| 2008-07-25 | $9.08 | $21.76 | 32,394,600 | — | — |
| 2008-07-24 | $10.16 | $24.35 | 28,496,900 | — | — |
| 2008-07-23 | $11.80 | $28.28 | 41,887,200 | — | — |
| 2008-07-22 | $11.40 | $27.32 | 68,811,300 | — | — |
| 2008-07-21 | $10.40 | $24.93 | 32,679,000 | — | — |
| 2008-07-18 | $10.11 | $24.23 | 32,474,800 | — | — |
| 2008-07-17 | $9.79 | $23.46 | 50,837,800 | — | — |
| 2008-07-16 | $8.01 | $19.20 | 43,952,300 | — | — |
| 2008-07-15 | $6.88 | $16.49 | 46,462,700 | — | — |
| 2008-07-14 | $7.13 | $17.09 | 32,923,600 | — | — |
| 2008-07-11 | $8.54 | $20.47 | 24,724,500 | — | — |
| 2008-07-10 | $9.48 | $22.72 | 17,945,800 | — | — |
| 2008-07-09 | $9.60 | $23.01 | 20,843,100 | — | — |
| 2008-07-08 | $10.95 | $26.24 | 25,200,000 | — | — |
| 2008-07-07 | $9.64 | $23.10 | 25,609,600 | — | — |
| 2008-07-03 | $10.31 | $24.71 | 16,172,500 | — | — |
| 2008-07-02 | $10.59 | $25.38 | 22,226,000 | — | — |
| 2008-07-01 | $11.59 | $27.78 | 25,908,700 | — | — |
| 2008-06-30 | $10.91 | $26.15 | 20,115,500 | — | — |
| 2008-06-27 | $10.78 | $25.84 | 16,330,700 | — | — |
| 2008-06-26 | $11.14 | $26.70 | 15,826,300 | — | — |
| 2008-06-25 | $11.58 | $27.75 | 24,645,900 | — | — |
| 2008-06-24 | $11.36 | $27.23 | 21,535,300 | — | — |
| 2008-06-23 | $10.87 | $26.05 | 13,852,100 | — | — |
| 2008-06-20 | $11.22 | $26.89 | 28,882,300 | — | — |
| 2008-06-19 | $11.18 | $26.79 | 32,581,100 | — | — |
| 2008-06-18 | $11.40 | $27.32 | 41,276,300 | — | — |
| 2008-06-17 | $12.73 | $30.51 | 17,422,500 | — | — |
| 2008-06-16 | $13.75 | $32.95 | 16,466,700 | — | — |
| 2008-06-13 | $13.28 | $31.83 | 18,855,900 | — | — |
| 2008-06-12 | $13.49 | $31.42 | 17,694,100 | — | — |
| 2008-06-11 | $13.69 | $31.89 | 16,850,900 | — | — |
| 2008-06-10 | $14.40 | $33.54 | 20,288,800 | — | — |
| 2008-06-09 | $14.34 | $33.40 | 22,064,100 | — | — |
| 2008-06-06 | $15.45 | $35.99 | 16,256,800 | — | — |
| 2008-06-05 | $16.54 | $38.52 | 8,743,700 | — | — |
| 2008-06-04 | $16.43 | $38.27 | 16,492,000 | — | — |
| 2008-06-03 | $16.68 | $38.85 | 19,627,200 | — | — |
| 2008-06-02 | $17.29 | $40.27 | 17,573,100 | — | — |
| 2008-05-30 | $17.82 | $41.51 | 7,919,700 | — | — |
| 2008-05-29 | $18.57 | $43.25 | 8,585,300 | — | — |
| 2008-05-28 | $18.08 | $42.11 | 18,136,500 | — | — |
| 2008-05-27 | $19.04 | $44.35 | 7,281,900 | — | — |
| 2008-05-23 | $18.66 | $43.46 | 6,817,600 | — | — |
| 2008-05-22 | $19.14 | $44.58 | 7,700,200 | — | — |
| 2008-05-21 | $18.90 | $44.02 | 12,176,100 | — | — |
| 2008-05-20 | $19.73 | $45.95 | 10,641,900 | — | — |
| 2008-05-19 | $19.71 | $45.91 | 9,047,100 | — | — |
| 2008-05-16 | $20.17 | $46.98 | 9,985,700 | — | — |
| 2008-05-15 | $21.32 | $49.66 | 6,531,000 | — | — |
| 2008-05-14 | $21.17 | $49.31 | 9,112,800 | — | — |
| 2008-05-13 | $21.43 | $49.91 | 6,509,000 | — | — |
| 2008-05-12 | $21.74 | $50.64 | 4,537,000 | — | — |
| 2008-05-09 | $21.17 | $49.31 | 7,008,200 | — | — |
| 2008-05-08 | $21.46 | $49.98 | 7,220,000 | — | — |
| 2008-05-07 | $21.91 | $51.03 | 6,069,100 | — | — |
| 2008-05-06 | $22.86 | $53.24 | 7,799,100 | — | — |
| 2008-05-05 | $22.89 | $53.31 | 6,575,900 | — | — |
| 2008-05-02 | $23.47 | $54.67 | 7,979,300 | — | — |
| 2008-05-01 | $23.04 | $53.66 | 7,509,600 | — | — |
| 2008-04-30 | $21.92 | $51.05 | 5,689,100 | — | — |
| 2008-04-29 | $22.35 | $52.06 | 5,264,300 | — | — |
| 2008-04-28 | $22.28 | $51.89 | 5,011,000 | — | — |
| 2008-04-25 | $22.22 | $51.75 | 8,702,800 | — | — |
| 2008-04-24 | $21.86 | $50.92 | 10,758,900 | — | — |
| 2008-04-23 | $20.43 | $47.58 | 6,374,500 | — | — |
| 2008-04-22 | $20.82 | $48.49 | 6,153,400 | — | — |
| 2008-04-21 | $20.99 | $48.89 | 6,526,600 | — | — |
| 2008-04-18 | $21.60 | $50.31 | 10,126,800 | — | — |
| 2008-04-17 | $21.69 | $50.52 | 8,427,100 | — | — |
| 2008-04-16 | $20.30 | $47.28 | 8,958,600 | — | — |
| 2008-04-15 | $20.12 | $46.86 | 15,211,100 | — | — |
| 2008-04-14 | $18.56 | $43.23 | 11,666,500 | — | — |
| 2008-04-11 | $19.77 | $46.05 | 7,380,900 | — | — |
| 2008-04-10 | $19.96 | $46.49 | 7,811,900 | — | — |
| 2008-04-09 | $20.18 | $47.00 | 3,402,600 | — | — |
| 2008-04-08 | $20.52 | $47.79 | 4,712,800 | — | — |
| 2008-04-07 | $21.15 | $49.26 | 5,477,200 | — | — |
| 2008-04-04 | $20.91 | $48.70 | 4,861,600 | — | — |
| 2008-04-03 | $21.81 | $50.80 | 6,445,000 | — | — |
| 2008-04-02 | $21.71 | $50.57 | 8,086,600 | — | — |
| 2008-04-01 | $21.45 | $49.96 | 10,598,500 | — | — |
| 2008-03-31 | $19.75 | $46.00 | 6,079,400 | — | — |
| 2008-03-28 | $19.65 | $45.77 | 6,204,800 | — | — |
| 2008-03-27 | $20.57 | $47.91 | 7,423,000 | — | — |
| 2008-03-26 | $21.18 | $49.33 | 6,444,000 | — | — |
| 2008-03-25 | $22.10 | $51.47 | 6,019,700 | — | — |
| 2008-03-24 | $22.14 | $51.57 | 7,998,100 | — | — |
| 2008-03-20 | $21.72 | $50.59 | 10,573,300 | — | — |
| 2008-03-19 | $20.40 | $47.51 | 14,170,100 | — | — |
| 2008-03-18 | $20.01 | $46.61 | 15,082,600 | — | — |
| 2008-03-17 | $19.50 | $45.42 | 14,821,400 | — | — |
| 2008-03-14 | $20.25 | $47.17 | 12,038,800 | — | — |
| 2008-03-13 | $21.51 | $49.21 | 9,345,300 | — | — |
| 2008-03-12 | $21.37 | $48.89 | 8,096,000 | — | — |
| 2008-03-11 | $21.92 | $50.15 | 8,975,500 | — | — |
| 2008-03-10 | $19.96 | $45.67 | 8,819,600 | — | — |
| 2008-03-07 | $20.36 | $46.58 | 6,611,400 | — | — |
| 2008-03-06 | $19.97 | $45.69 | 5,834,900 | — | — |
| 2008-03-05 | $20.94 | $47.91 | 7,444,200 | — | — |
| 2008-03-04 | $20.81 | $47.61 | 9,506,000 | — | — |
| 2008-03-03 | $20.59 | $47.11 | 6,726,500 | — | — |
| 2008-02-29 | $21.20 | $48.51 | 10,053,800 | — | — |
| 2008-02-28 | $21.94 | $50.20 | 6,011,400 | — | — |
| 2008-02-27 | $23.22 | $53.13 | 4,138,900 | — | — |
| 2008-02-26 | $23.19 | $53.06 | 5,801,800 | — | — |
| 2008-02-25 | $23.11 | $52.88 | 7,002,000 | — | — |
| 2008-02-22 | $23.11 | $52.88 | 4,300,300 | — | — |
| 2008-02-21 | $22.48 | $51.43 | 4,036,900 | — | — |
| 2008-02-20 | $23.23 | $53.15 | 5,551,000 | — | — |
| 2008-02-19 | $22.51 | $51.50 | 4,595,600 | — | — |
| 2008-02-15 | $22.93 | $52.46 | 5,488,000 | — | — |
| 2008-02-14 | $22.82 | $52.21 | 5,208,400 | — | — |
| 2008-02-13 | $23.59 | $53.97 | 5,097,800 | — | — |
| 2008-02-12 | $23.71 | $54.25 | 5,168,900 | — | — |
| 2008-02-11 | $23.01 | $52.65 | 4,879,200 | — | — |
| 2008-02-08 | $23.21 | $53.10 | 8,180,800 | — | — |
| 2008-02-07 | $24.20 | $55.37 | 6,105,300 | — | — |
| 2008-02-06 | $23.69 | $54.20 | 8,174,200 | — | — |
| 2008-02-05 | $24.24 | $55.46 | 5,551,500 | — | — |
| 2008-02-04 | $25.10 | $57.43 | 6,979,300 | — | — |
| 2008-02-01 | $25.73 | $58.87 | 5,922,900 | — | — |
| 2008-01-31 | $25.17 | $57.59 | 10,774,600 | — | — |
| 2008-01-30 | $24.34 | $55.69 | 8,153,800 | — | — |
| 2008-01-29 | $24.93 | $57.04 | 7,482,800 | — | — |
| 2008-01-28 | $23.79 | $54.43 | 7,168,400 | — | — |
| 2008-01-25 | $22.79 | $52.14 | 10,424,700 | — | — |
| 2008-01-24 | $22.47 | $51.41 | 9,926,600 | — | — |
| 2008-01-23 | $21.84 | $49.97 | 11,130,700 | — | — |
| 2008-01-22 | $20.13 | $46.06 | 11,302,800 | — | — |
| 2008-01-18 | $19.19 | $43.91 | 8,426,300 | — | — |
| 2008-01-17 | $19.57 | $44.78 | 9,467,400 | — | — |
| 2008-01-16 | $21.16 | $48.41 | 9,617,300 | — | — |
| 2008-01-15 | $20.34 | $46.54 | 9,606,900 | — | — |
| 2008-01-14 | $20.41 | $46.70 | 6,360,800 | — | — |
| 2008-01-11 | $20.47 | $46.84 | 7,530,200 | — | — |
| 2008-01-10 | $20.06 | $45.90 | 10,915,000 | — | — |
| 2008-01-09 | $19.58 | $44.80 | 10,257,700 | — | — |
| 2008-01-08 | $19.50 | $44.62 | 11,255,300 | — | — |
| 2008-01-07 | $20.85 | $47.70 | 9,490,200 | — | — |
| 2008-01-04 | $20.80 | $47.59 | 10,403,700 | — | — |
| 2008-01-03 | $23.28 | $53.26 | 3,954,300 | — | — |
| 2008-01-02 | $23.28 | $53.26 | 5,969,700 | — | — |