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
- 1987-07-30 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 | $9.49 | $23.73 | 3,487,400 | — | — |
| 2008-12-30 | $9.56 | $23.91 | 1,786,500 | — | — |
| 2008-12-29 | $9.24 | $23.11 | 1,514,000 | — | — |
| 2008-12-26 | $9.37 | $23.43 | 1,038,600 | — | — |
| 2008-12-24 | $9.26 | $23.16 | 766,600 | — | — |
| 2008-12-23 | $9.29 | $23.23 | 2,041,200 | — | — |
| 2008-12-22 | $9.23 | $23.08 | 2,476,700 | — | — |
| 2008-12-19 | $9.39 | $23.48 | 1,640,900 | — | — |
| 2008-12-18 | $9.32 | $23.31 | 2,566,500 | — | — |
| 2008-12-17 | $9.63 | $24.08 | 4,278,700 | — | — |
| 2008-12-16 | $9.73 | $24.33 | 4,374,300 | — | — |
| 2008-12-15 | $8.86 | $22.16 | 4,315,800 | — | — |
| 2008-12-12 | $8.89 | $22.23 | 2,860,400 | — | — |
| 2008-12-11 | $8.82 | $22.06 | 3,542,900 | — | — |
| 2008-12-10 | $8.86 | $22.16 | 2,517,800 | — | — |
| 2008-12-09 | $8.65 | $21.63 | 4,382,700 | — | — |
| 2008-12-08 | $8.86 | $22.16 | 3,346,800 | — | — |
| 2008-12-05 | $8.05 | $20.13 | 3,364,900 | — | — |
| 2008-12-04 | $7.79 | $19.48 | 2,087,600 | — | — |
| 2008-12-03 | $8.02 | $20.06 | 4,051,700 | — | — |
| 2008-12-02 | $7.96 | $19.91 | 4,720,700 | — | — |
| 2008-12-01 | $7.48 | $18.25 | 3,159,500 | — | — |
| 2008-11-28 | $8.37 | $20.42 | 2,370,000 | — | — |
| 2008-11-26 | $8.13 | $19.83 | 3,610,200 | — | — |
| 2008-11-25 | $7.84 | $19.12 | 4,203,700 | — | — |
| 2008-11-24 | $7.46 | $18.20 | 4,063,900 | — | — |
| 2008-11-21 | $6.81 | $16.61 | 4,238,900 | — | — |
| 2008-11-20 | $6.06 | $14.78 | 11,034,400 | — | — |
| 2008-11-19 | $6.80 | $16.59 | 5,039,000 | — | — |
| 2008-11-18 | $8.01 | $19.54 | 4,094,400 | — | — |
| 2008-11-17 | $7.98 | $19.47 | 3,593,700 | — | — |
| 2008-11-14 | $8.66 | $21.12 | 3,622,800 | — | — |
| 2008-11-13 | $9.62 | $23.47 | 6,383,500 | — | — |
| 2008-11-12 | $8.40 | $20.49 | 4,591,300 | — | — |
| 2008-11-11 | $9.10 | $22.20 | 5,382,300 | — | — |
| 2008-11-10 | $9.87 | $24.08 | 3,399,100 | — | — |
| 2008-11-07 | $10.75 | $26.22 | 2,947,100 | — | — |
| 2008-11-06 | $10.09 | $24.61 | 2,154,700 | — | — |
| 2008-11-05 | $10.71 | $26.12 | 2,541,100 | — | — |
| 2008-11-04 | $11.32 | $27.61 | 3,288,100 | — | — |
| 2008-11-03 | $10.49 | $25.59 | 2,731,600 | — | — |
| 2008-10-31 | $10.74 | $26.20 | 2,890,900 | — | — |
| 2008-10-30 | $10.20 | $24.88 | 4,159,000 | — | — |
| 2008-10-29 | $9.17 | $22.37 | 6,772,700 | — | — |
| 2008-10-28 | $9.24 | $22.09 | 3,399,100 | — | — |
| 2008-10-27 | $8.53 | $20.39 | 2,484,500 | — | — |
| 2008-10-24 | $9.00 | $21.51 | 2,962,700 | — | — |
| 2008-10-23 | $10.07 | $24.07 | 4,257,500 | — | — |
| 2008-10-22 | $10.13 | $24.22 | 4,288,500 | — | — |
| 2008-10-21 | $11.95 | $28.57 | 2,508,400 | — | — |
| 2008-10-20 | $12.86 | $30.74 | 4,809,200 | — | — |
| 2008-10-17 | $12.51 | $29.90 | 5,468,000 | — | — |
| 2008-10-16 | $12.73 | $30.43 | 5,487,100 | — | — |
| 2008-10-15 | $12.65 | $30.24 | 3,449,100 | — | — |
| 2008-10-14 | $14.50 | $34.66 | 6,290,300 | — | — |
| 2008-10-13 | $14.50 | $34.66 | 1,768,500 | — | — |
| 2008-10-10 | $13.03 | $31.15 | 2,255,300 | — | — |
| 2008-10-09 | $13.05 | $31.20 | 1,384,200 | — | — |
| 2008-10-08 | $14.65 | $35.02 | 1,861,400 | — | — |
| 2008-10-07 | $14.69 | $35.12 | 1,312,000 | — | — |
| 2008-10-06 | $14.65 | $35.02 | 1,463,000 | — | — |
| 2008-10-03 | $15.60 | $37.29 | 991,100 | — | — |
| 2008-10-02 | $14.84 | $35.47 | 1,296,800 | — | — |
| 2008-10-01 | $16.44 | $39.30 | 949,400 | — | — |
| 2008-09-30 | $15.02 | $35.90 | 830,900 | — | — |
| 2008-09-29 | $14.45 | $34.54 | 971,800 | — | — |
| 2008-09-26 | $16.16 | $38.63 | 803,800 | — | — |
| 2008-09-25 | $15.79 | $37.75 | 763,200 | — | — |
| 2008-09-24 | $15.36 | $36.72 | 655,100 | — | — |
| 2008-09-23 | $15.31 | $36.60 | 1,049,600 | — | — |
| 2008-09-22 | $15.57 | $37.22 | 1,192,500 | — | — |
| 2008-09-19 | $16.36 | $39.11 | 3,589,000 | — | — |
| 2008-09-18 | $15.19 | $36.31 | 4,502,900 | — | — |
| 2008-09-17 | $13.91 | $33.25 | 3,047,500 | — | — |
| 2008-09-16 | $15.19 | $36.31 | 3,256,000 | — | — |
| 2008-09-15 | $14.72 | $35.19 | 2,696,600 | — | — |
| 2008-09-12 | $16.02 | $38.30 | 1,367,600 | — | — |
| 2008-09-11 | $15.54 | $37.15 | 2,774,200 | — | — |
| 2008-09-10 | $15.77 | $37.70 | 2,366,900 | — | — |
| 2008-09-09 | $15.97 | $38.18 | 1,603,400 | — | — |
| 2008-09-08 | $16.60 | $39.68 | 1,453,100 | — | — |
| 2008-09-05 | $16.18 | $38.68 | 1,581,000 | — | — |
| 2008-09-04 | $16.09 | $38.46 | 2,825,200 | — | — |
| 2008-09-03 | $17.26 | $41.26 | 1,340,900 | — | — |
| 2008-09-02 | $17.05 | $40.76 | 1,247,700 | — | — |
| 2008-08-29 | $16.98 | $40.59 | 488,400 | — | — |
| 2008-08-28 | $17.13 | $40.95 | 813,200 | — | — |
| 2008-08-27 | $16.68 | $39.87 | 736,400 | — | — |
| 2008-08-26 | $16.56 | $39.59 | 1,104,500 | — | — |
| 2008-08-25 | $16.56 | $39.59 | 1,339,600 | — | — |
| 2008-08-22 | $17.19 | $41.09 | 865,900 | — | — |
| 2008-08-21 | $16.89 | $40.37 | 1,103,900 | — | — |
| 2008-08-20 | $16.98 | $40.59 | 1,221,900 | — | — |
| 2008-08-19 | $17.04 | $40.73 | 1,298,400 | — | — |
| 2008-08-18 | $17.29 | $41.33 | 1,132,900 | — | — |
| 2008-08-15 | $17.52 | $41.88 | 1,286,300 | — | — |
| 2008-08-14 | $17.63 | $42.14 | 1,127,200 | — | — |
| 2008-08-13 | $17.98 | $42.98 | 1,706,300 | — | — |
| 2008-08-12 | $18.39 | $43.96 | 884,100 | — | — |
| 2008-08-11 | $18.53 | $44.30 | 1,090,800 | — | — |
| 2008-08-08 | $18.33 | $43.82 | 966,500 | — | — |
| 2008-08-07 | $18.23 | $43.58 | 1,178,900 | — | — |
| 2008-08-06 | $18.99 | $45.39 | 926,700 | — | — |
| 2008-08-05 | $19.25 | $46.02 | 1,268,500 | — | — |
| 2008-08-04 | $18.54 | $44.32 | 1,238,200 | — | — |
| 2008-08-01 | $18.67 | $44.63 | 1,376,200 | — | — |
| 2008-07-31 | $19.16 | $45.80 | 1,800,800 | — | — |
| 2008-07-30 | $19.25 | $46.02 | 1,363,100 | — | — |
| 2008-07-29 | $19.22 | $45.94 | 2,756,400 | — | — |
| 2008-07-28 | $18.61 | $43.98 | 1,588,500 | — | — |
| 2008-07-25 | $18.89 | $44.64 | 2,033,100 | — | — |
| 2008-07-24 | $18.68 | $44.15 | 1,630,300 | — | — |
| 2008-07-23 | $19.18 | $45.33 | 2,079,700 | — | — |
| 2008-07-22 | $18.62 | $44.00 | 1,825,900 | — | — |
| 2008-07-21 | $18.51 | $43.74 | 1,218,500 | — | — |
| 2008-07-18 | $18.57 | $43.89 | 1,258,000 | — | — |
| 2008-07-17 | $18.32 | $43.29 | 1,835,500 | — | — |
| 2008-07-16 | $17.94 | $42.40 | 2,066,100 | — | — |
| 2008-07-15 | $17.22 | $40.69 | 4,083,300 | — | — |
| 2008-07-14 | $17.65 | $41.71 | 2,343,100 | — | — |
| 2008-07-11 | $17.98 | $42.49 | 3,018,400 | — | — |
| 2008-07-10 | $18.23 | $43.08 | 2,488,000 | — | — |
| 2008-07-09 | $17.99 | $42.51 | 2,063,500 | — | — |
| 2008-07-08 | $18.21 | $43.03 | 2,284,900 | — | — |
| 2008-07-07 | $17.54 | $41.45 | 2,934,700 | — | — |
| 2008-07-03 | $18.60 | $43.96 | 1,682,300 | — | — |
| 2008-07-02 | $18.26 | $43.15 | 1,558,900 | — | — |
| 2008-07-01 | $18.21 | $43.03 | 2,189,000 | — | — |
| 2008-06-30 | $18.19 | $42.99 | 1,585,500 | — | — |
| 2008-06-27 | $18.30 | $43.25 | 1,336,900 | — | — |
| 2008-06-26 | $18.36 | $43.39 | 1,934,600 | — | — |
| 2008-06-25 | $18.86 | $44.57 | 1,766,300 | — | — |
| 2008-06-24 | $18.47 | $43.65 | 1,600,900 | — | — |
| 2008-06-23 | $18.53 | $43.79 | 1,199,000 | — | — |
| 2008-06-20 | $18.69 | $44.17 | 1,532,600 | — | — |
| 2008-06-19 | $18.84 | $44.52 | 1,198,700 | — | — |
| 2008-06-18 | $18.86 | $44.57 | 1,590,800 | — | — |
| 2008-06-17 | $19.21 | $45.40 | 1,643,600 | — | — |
| 2008-06-16 | $19.12 | $45.18 | 1,620,200 | — | — |
| 2008-06-13 | $19.30 | $45.61 | 1,371,700 | — | — |
| 2008-06-12 | $18.90 | $44.66 | 1,751,000 | — | — |
| 2008-06-11 | $18.70 | $44.19 | 2,369,100 | — | — |
| 2008-06-10 | $19.33 | $45.68 | 2,328,700 | — | — |
| 2008-06-09 | $19.21 | $45.40 | 2,583,900 | — | — |
| 2008-06-06 | $19.45 | $45.96 | 2,227,000 | — | — |
| 2008-06-05 | $20.17 | $47.67 | 1,482,300 | — | — |
| 2008-06-04 | $19.94 | $47.12 | 1,473,400 | — | — |
| 2008-06-03 | $20.14 | $47.60 | 1,269,800 | — | — |
| 2008-06-02 | $20.39 | $48.19 | 1,232,100 | — | — |
| 2008-05-30 | $20.90 | $49.39 | 1,298,200 | — | — |
| 2008-05-29 | $20.66 | $48.82 | 1,520,200 | — | — |
| 2008-05-28 | $20.90 | $49.39 | 1,802,000 | — | — |
| 2008-05-27 | $20.71 | $48.94 | 1,653,200 | — | — |
| 2008-05-23 | $20.93 | $49.46 | 3,326,600 | — | — |
| 2008-05-22 | $21.40 | $50.57 | 1,333,100 | — | — |
| 2008-05-21 | $21.46 | $50.71 | 1,444,600 | — | — |
| 2008-05-20 | $21.94 | $51.85 | 1,104,000 | — | — |
| 2008-05-19 | $21.91 | $51.78 | 874,000 | — | — |
| 2008-05-16 | $22.21 | $52.49 | 1,030,600 | — | — |
| 2008-05-15 | $22.24 | $52.56 | 1,282,400 | — | — |
| 2008-05-14 | $21.84 | $51.61 | 998,400 | — | — |
| 2008-05-13 | $21.77 | $51.45 | 1,590,100 | — | — |
| 2008-05-12 | $22.05 | $52.11 | 984,500 | — | — |
| 2008-05-09 | $21.64 | $51.14 | 904,800 | — | — |
| 2008-05-08 | $21.83 | $51.59 | 1,383,700 | — | — |
| 2008-05-07 | $21.45 | $50.69 | 1,910,200 | — | — |
| 2008-05-06 | $21.97 | $51.92 | 2,604,500 | — | — |
| 2008-05-05 | $21.88 | $51.71 | 2,603,900 | — | — |
| 2008-05-02 | $21.77 | $51.45 | 2,283,000 | — | — |
| 2008-05-01 | $21.89 | $51.73 | 3,532,100 | — | — |
| 2008-04-30 | $21.09 | $49.84 | 2,382,100 | — | — |
| 2008-04-29 | $21.02 | $49.68 | 1,816,400 | — | — |
| 2008-04-28 | $21.10 | $49.86 | 1,231,800 | — | — |
| 2008-04-25 | $21.39 | $49.58 | 1,144,400 | — | — |
| 2008-04-24 | $21.44 | $49.70 | 1,203,500 | — | — |
| 2008-04-23 | $21.25 | $49.26 | 1,070,100 | — | — |
| 2008-04-22 | $21.52 | $49.88 | 1,426,000 | — | — |
| 2008-04-21 | $21.73 | $50.37 | 1,000,700 | — | — |
| 2008-04-18 | $21.66 | $50.21 | 1,213,900 | — | — |
| 2008-04-17 | $21.42 | $49.65 | 1,070,400 | — | — |
| 2008-04-16 | $21.34 | $49.47 | 1,016,500 | — | — |
| 2008-04-15 | $20.63 | $47.82 | 1,265,100 | — | — |
| 2008-04-14 | $20.21 | $46.85 | 2,196,200 | — | — |
| 2008-04-11 | $20.15 | $46.71 | 1,746,200 | — | — |
| 2008-04-10 | $20.59 | $47.73 | 1,051,800 | — | — |
| 2008-04-09 | $20.64 | $47.84 | 961,700 | — | — |
| 2008-04-08 | $20.87 | $48.38 | 895,800 | — | — |
| 2008-04-07 | $21.09 | $48.89 | 1,130,900 | — | — |
| 2008-04-04 | $20.94 | $48.54 | 1,504,000 | — | — |
| 2008-04-03 | $21.09 | $48.89 | 1,054,200 | — | — |
| 2008-04-02 | $20.97 | $48.61 | 1,766,700 | — | — |
| 2008-04-01 | $20.95 | $48.56 | 2,252,900 | — | — |
| 2008-03-31 | $19.94 | $46.22 | 1,784,600 | — | — |
| 2008-03-28 | $19.84 | $45.99 | 2,259,200 | — | — |
| 2008-03-27 | $19.89 | $46.11 | 3,092,900 | — | — |
| 2008-03-26 | $19.83 | $45.97 | 2,009,000 | — | — |
| 2008-03-25 | $19.71 | $45.69 | 2,048,900 | — | — |
| 2008-03-24 | $19.18 | $44.46 | 1,432,700 | — | — |
| 2008-03-20 | $18.90 | $43.81 | 1,504,500 | — | — |
| 2008-03-19 | $18.07 | $41.89 | 1,409,200 | — | — |
| 2008-03-18 | $18.47 | $42.81 | 1,614,700 | — | — |
| 2008-03-17 | $17.85 | $41.38 | 1,616,800 | — | — |
| 2008-03-14 | $17.85 | $41.38 | 1,996,300 | — | — |
| 2008-03-13 | $18.16 | $42.10 | 2,743,200 | — | — |
| 2008-03-12 | $17.99 | $41.70 | 1,773,000 | — | — |
| 2008-03-11 | $18.26 | $42.33 | 2,031,000 | — | — |
| 2008-03-10 | $17.19 | $39.85 | 1,840,900 | — | — |
| 2008-03-07 | $17.29 | $40.08 | 1,942,100 | — | — |
| 2008-03-06 | $17.47 | $40.50 | 1,638,400 | — | — |
| 2008-03-05 | $17.83 | $41.33 | 1,939,000 | — | — |
| 2008-03-04 | $17.72 | $41.08 | 1,586,200 | — | — |
| 2008-03-03 | $17.86 | $41.40 | 1,367,800 | — | — |
| 2008-02-29 | $17.78 | $41.21 | 1,317,100 | — | — |
| 2008-02-28 | $18.36 | $42.56 | 1,595,100 | — | — |
| 2008-02-27 | $18.63 | $43.19 | 1,615,900 | — | — |
| 2008-02-26 | $18.51 | $42.91 | 2,519,700 | — | — |
| 2008-02-25 | $18.02 | $41.77 | 1,571,900 | — | — |
| 2008-02-22 | $17.67 | $40.96 | 1,359,100 | — | — |
| 2008-02-21 | $17.30 | $40.10 | 1,123,900 | — | — |
| 2008-02-20 | $17.38 | $40.29 | 1,841,700 | — | — |
| 2008-02-19 | $17.48 | $40.52 | 1,318,100 | — | — |
| 2008-02-15 | $17.25 | $39.99 | 1,075,200 | — | — |
| 2008-02-14 | $17.32 | $40.15 | 3,362,400 | — | — |
| 2008-02-13 | $17.57 | $40.73 | 1,485,200 | — | — |
| 2008-02-12 | $17.20 | $39.87 | 2,341,900 | — | — |
| 2008-02-11 | $16.67 | $38.64 | 2,529,400 | — | — |
| 2008-02-08 | $16.81 | $38.97 | 1,963,000 | — | — |
| 2008-02-07 | $16.94 | $39.27 | 2,554,600 | — | — |
| 2008-02-06 | $16.69 | $38.69 | 3,827,300 | — | — |
| 2008-02-05 | $16.52 | $38.29 | 2,627,600 | — | — |
| 2008-02-04 | $17.62 | $40.84 | 909,900 | — | — |
| 2008-02-01 | $18.04 | $41.82 | 1,294,200 | — | — |
| 2008-01-31 | $17.52 | $40.61 | 1,791,600 | — | — |
| 2008-01-30 | $17.69 | $41.01 | 1,233,700 | — | — |
| 2008-01-29 | $17.65 | $40.91 | 1,147,300 | — | — |
| 2008-01-28 | $17.93 | $41.14 | 1,432,000 | — | — |
| 2008-01-25 | $17.56 | $40.29 | 1,281,200 | — | — |
| 2008-01-24 | $17.88 | $41.03 | 2,135,900 | — | — |
| 2008-01-23 | $17.21 | $39.49 | 3,795,600 | — | — |
| 2008-01-22 | $17.48 | $40.11 | 2,491,200 | — | — |
| 2008-01-18 | $18.22 | $41.81 | 2,165,100 | — | — |
| 2008-01-17 | $18.35 | $42.11 | 1,495,000 | — | — |
| 2008-01-16 | $18.86 | $43.28 | 1,793,400 | — | — |
| 2008-01-15 | $19.22 | $44.10 | 2,682,800 | — | — |
| 2008-01-14 | $20.16 | $46.26 | 1,133,500 | — | — |
| 2008-01-11 | $20.23 | $46.42 | 1,596,400 | — | — |
| 2008-01-10 | $20.22 | $46.40 | 3,430,600 | — | — |
| 2008-01-09 | $20.23 | $46.42 | 1,693,800 | — | — |
| 2008-01-08 | $20.11 | $46.15 | 1,430,100 | — | — |
| 2008-01-07 | $20.82 | $47.77 | 2,417,300 | — | — |
| 2008-01-04 | $20.81 | $47.75 | 1,906,800 | — | — |
| 2008-01-03 | $21.21 | $48.67 | 862,800 | — | — |
| 2008-01-02 | $21.35 | $48.99 | 1,290,300 | — | — |