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
- 1990-07-20 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 | $10.81 | $10.81 | 1,936,800 | — | — |
| 2008-12-30 | $10.40 | $10.40 | 1,421,600 | — | — |
| 2008-12-29 | $9.91 | $9.91 | 827,800 | — | — |
| 2008-12-26 | $10.07 | $10.07 | 647,600 | — | — |
| 2008-12-24 | $9.98 | $9.98 | 353,800 | — | — |
| 2008-12-23 | $9.93 | $9.92 | 1,049,600 | — | — |
| 2008-12-22 | $10.04 | $10.04 | 1,351,000 | — | — |
| 2008-12-19 | $10.29 | $10.29 | 2,759,800 | — | — |
| 2008-12-18 | $10.19 | $10.19 | 2,193,800 | — | — |
| 2008-12-17 | $10.89 | $10.89 | 1,759,400 | — | — |
| 2008-12-16 | $10.55 | $10.55 | 1,848,200 | — | — |
| 2008-12-15 | $9.96 | $9.96 | 1,530,000 | — | — |
| 2008-12-12 | $10.08 | $10.08 | 1,686,400 | — | — |
| 2008-12-11 | $9.73 | $9.73 | 3,057,000 | — | — |
| 2008-12-10 | $9.97 | $9.96 | 2,364,400 | — | — |
| 2008-12-09 | $9.43 | $9.43 | 1,608,200 | — | — |
| 2008-12-08 | $9.55 | $9.55 | 2,822,600 | — | — |
| 2008-12-05 | $8.58 | $8.58 | 2,289,200 | — | — |
| 2008-12-04 | $8.31 | $8.31 | 1,912,000 | — | — |
| 2008-12-03 | $8.65 | $8.65 | 3,040,800 | — | — |
| 2008-12-02 | $8.67 | $8.67 | 2,682,400 | — | — |
| 2008-12-01 | $8.42 | $8.42 | 3,989,200 | — | — |
| 2008-11-28 | $10.18 | $10.18 | 889,400 | — | — |
| 2008-11-26 | $10.05 | $10.05 | 2,937,200 | — | — |
| 2008-11-25 | $8.94 | $8.94 | 2,374,400 | — | — |
| 2008-11-24 | $8.66 | $8.66 | 2,602,400 | — | — |
| 2008-11-21 | $7.99 | $7.99 | 4,175,600 | — | — |
| 2008-11-20 | $7.78 | $7.78 | 3,040,800 | — | — |
| 2008-11-19 | $8.31 | $8.31 | 1,848,400 | — | — |
| 2008-11-18 | $9.11 | $9.11 | 2,041,000 | — | — |
| 2008-11-17 | $9.40 | $9.40 | 2,329,800 | — | — |
| 2008-11-14 | $9.62 | $9.62 | 2,058,600 | — | — |
| 2008-11-13 | $10.02 | $10.02 | 4,027,600 | — | — |
| 2008-11-12 | $9.13 | $9.13 | 2,863,800 | — | — |
| 2008-11-11 | $10.10 | $10.10 | 1,850,000 | — | — |
| 2008-11-10 | $10.23 | $10.23 | 1,801,400 | — | — |
| 2008-11-07 | $10.52 | $10.52 | 1,741,400 | — | — |
| 2008-11-06 | $10.00 | $10.00 | 1,661,400 | — | — |
| 2008-11-05 | $10.49 | $10.49 | 2,255,200 | — | — |
| 2008-11-04 | $11.52 | $11.52 | 2,500,600 | — | — |
| 2008-11-03 | $11.13 | $11.13 | 2,390,400 | — | — |
| 2008-10-31 | $10.29 | $10.29 | 2,424,400 | — | — |
| 2008-10-30 | $10.13 | $10.13 | 3,537,600 | — | — |
| 2008-10-29 | $9.40 | $9.40 | 3,077,800 | — | — |
| 2008-10-28 | $8.97 | $8.97 | 3,141,000 | — | — |
| 2008-10-27 | $8.11 | $8.11 | 2,151,600 | — | — |
| 2008-10-24 | $8.57 | $8.57 | 3,315,600 | — | — |
| 2008-10-23 | $8.40 | $8.40 | 3,872,400 | — | — |
| 2008-10-22 | $9.02 | $9.02 | 2,122,600 | — | — |
| 2008-10-21 | $9.42 | $9.42 | 1,835,800 | — | — |
| 2008-10-20 | $9.98 | $9.98 | 2,312,400 | — | — |
| 2008-10-17 | $10.09 | $10.09 | 2,426,400 | — | — |
| 2008-10-16 | $9.88 | $9.88 | 3,433,400 | — | — |
| 2008-10-15 | $9.26 | $9.26 | 3,024,000 | — | — |
| 2008-10-14 | $10.09 | $10.09 | 2,384,600 | — | — |
| 2008-10-13 | $10.42 | $10.42 | 2,819,400 | — | — |
| 2008-10-10 | $9.69 | $9.69 | 4,598,600 | — | — |
| 2008-10-09 | $9.28 | $9.28 | 3,259,000 | — | — |
| 2008-10-08 | $9.48 | $9.48 | 4,696,400 | — | — |
| 2008-10-07 | $9.93 | $9.92 | 5,218,800 | — | — |
| 2008-10-06 | $10.36 | $10.36 | 5,004,000 | — | — |
| 2008-10-03 | $10.72 | $10.72 | 5,181,600 | — | — |
| 2008-10-02 | $11.49 | $11.49 | 2,322,800 | — | — |
| 2008-10-01 | $12.46 | $12.46 | 1,918,800 | — | — |
| 2008-09-30 | $12.93 | $12.93 | 3,806,400 | — | — |
| 2008-09-29 | $12.99 | $12.99 | 2,657,800 | — | — |
| 2008-09-26 | $14.11 | $14.11 | 2,342,800 | — | — |
| 2008-09-25 | $14.75 | $14.75 | 2,843,400 | — | — |
| 2008-09-24 | $14.69 | $14.69 | 1,405,200 | — | — |
| 2008-09-23 | $14.45 | $14.45 | 1,072,800 | — | — |
| 2008-09-22 | $14.56 | $14.56 | 902,800 | — | — |
| 2008-09-19 | $15.50 | $15.50 | 19,600 | — | — |
| 2008-09-18 | $15.17 | $15.17 | 2,525,000 | — | — |
| 2008-09-17 | $14.12 | $14.12 | 2,616,000 | — | — |
| 2008-09-16 | $14.72 | $14.72 | 1,608,600 | — | — |
| 2008-09-15 | $14.51 | $14.51 | 1,939,600 | — | — |
| 2008-09-12 | $15.06 | $15.06 | 1,517,000 | — | — |
| 2008-09-11 | $14.82 | $14.82 | 1,529,800 | — | — |
| 2008-09-10 | $14.80 | $14.80 | 1,243,400 | — | — |
| 2008-09-09 | $14.71 | $14.71 | 1,528,400 | — | — |
| 2008-09-08 | $15.22 | $15.22 | 1,495,200 | — | — |
| 2008-09-05 | $15.31 | $15.31 | 2,648,400 | — | — |
| 2008-09-04 | $15.25 | $15.25 | 2,420,600 | — | — |
| 2008-09-03 | $16.00 | $15.99 | 2,034,800 | — | — |
| 2008-09-02 | $16.53 | $16.53 | 2,055,400 | — | — |
| 2008-08-29 | $16.92 | $16.92 | 1,556,000 | — | — |
| 2008-08-28 | $16.98 | $16.98 | 1,016,600 | — | — |
| 2008-08-27 | $16.59 | $16.59 | 843,400 | — | — |
| 2008-08-26 | $16.42 | $16.42 | 2,765,400 | — | — |
| 2008-08-25 | $16.63 | $16.63 | 2,174,800 | — | — |
| 2008-08-22 | $17.09 | $17.09 | 1,814,200 | — | — |
| 2008-08-21 | $17.27 | $17.27 | 984,600 | — | — |
| 2008-08-20 | $17.23 | $17.23 | 1,652,800 | — | — |
| 2008-08-19 | $17.19 | $17.19 | 1,111,800 | — | — |
| 2008-08-18 | $17.61 | $17.61 | 1,842,600 | — | — |
| 2008-08-15 | $17.73 | $17.73 | 1,746,200 | — | — |
| 2008-08-14 | $17.69 | $17.69 | 1,880,600 | — | — |
| 2008-08-13 | $17.30 | $17.30 | 2,277,200 | — | — |
| 2008-08-12 | $17.19 | $17.19 | 2,635,400 | — | — |
| 2008-08-11 | $17.21 | $17.21 | 1,452,600 | — | — |
| 2008-08-08 | $17.25 | $17.25 | 1,782,200 | — | — |
| 2008-08-07 | $16.55 | $16.55 | 1,266,000 | — | — |
| 2008-08-06 | $16.94 | $16.94 | 1,115,600 | — | — |
| 2008-08-05 | $16.56 | $16.56 | 1,222,400 | — | — |
| 2008-08-04 | $16.15 | $16.15 | 1,482,400 | — | — |
| 2008-08-01 | $16.43 | $16.43 | 1,237,000 | — | — |
| 2008-07-31 | $16.60 | $16.60 | 2,486,400 | — | — |
| 2008-07-30 | $16.87 | $16.87 | 1,683,000 | — | — |
| 2008-07-29 | $16.81 | $16.81 | 2,434,800 | — | — |
| 2008-07-28 | $16.62 | $16.62 | 2,849,000 | — | — |
| 2008-07-25 | $16.73 | $16.73 | 4,546,800 | — | — |
| 2008-07-24 | $16.68 | $16.68 | 2,819,400 | — | — |
| 2008-07-23 | $17.38 | $17.38 | 2,840,400 | — | — |
| 2008-07-22 | $17.04 | $17.04 | 2,926,800 | — | — |
| 2008-07-21 | $16.29 | $16.29 | 1,505,600 | — | — |
| 2008-07-18 | $16.28 | $16.28 | 2,367,400 | — | — |
| 2008-07-17 | $16.16 | $16.16 | 2,302,800 | — | — |
| 2008-07-16 | $15.81 | $15.81 | 2,149,200 | — | — |
| 2008-07-15 | $15.34 | $15.34 | 2,316,600 | — | — |
| 2008-07-14 | $15.53 | $15.53 | 1,934,600 | — | — |
| 2008-07-11 | $15.76 | $15.76 | 5,416,400 | — | — |
| 2008-07-10 | $16.56 | $16.56 | 1,764,000 | — | — |
| 2008-07-09 | $16.14 | $16.14 | 1,816,600 | — | — |
| 2008-07-08 | $16.73 | $16.73 | 1,498,600 | — | — |
| 2008-07-07 | $16.40 | $16.40 | 3,486,600 | — | — |
| 2008-07-03 | $17.08 | $17.08 | 1,468,200 | — | — |
| 2008-07-02 | $17.01 | $17.01 | 1,958,400 | — | — |
| 2008-07-01 | $17.36 | $17.36 | 3,130,600 | — | — |
| 2008-06-30 | $17.85 | $17.85 | 2,796,400 | — | — |
| 2008-06-27 | $18.02 | $18.02 | 2,199,800 | — | — |
| 2008-06-26 | $18.29 | $18.29 | 2,682,400 | — | — |
| 2008-06-25 | $19.07 | $19.07 | 2,313,000 | — | — |
| 2008-06-24 | $18.60 | $18.60 | 2,146,800 | — | — |
| 2008-06-23 | $18.88 | $18.88 | 4,448,000 | — | — |
| 2008-06-20 | $18.36 | $18.36 | 28,829,400 | — | — |
| 2008-06-19 | $18.11 | $18.11 | 1,854,000 | — | — |
| 2008-06-18 | $17.81 | $17.81 | 1,579,600 | — | — |
| 2008-06-17 | $18.41 | $18.41 | 1,666,800 | — | — |
| 2008-06-16 | $18.35 | $18.35 | 2,516,000 | — | — |
| 2008-06-13 | $18.86 | $18.86 | 2,272,400 | — | — |
| 2008-06-12 | $18.02 | $18.02 | 1,165,400 | — | — |
| 2008-06-11 | $18.20 | $18.20 | 1,789,800 | — | — |
| 2008-06-10 | $18.67 | $18.67 | 1,456,800 | — | — |
| 2008-06-09 | $18.92 | $18.92 | 1,640,800 | — | — |
| 2008-06-06 | $19.08 | $19.08 | 1,378,800 | — | — |
| 2008-06-05 | $19.42 | $19.42 | 2,414,600 | — | — |
| 2008-06-04 | $19.46 | $19.46 | 3,165,000 | — | — |
| 2008-06-03 | $20.08 | $20.08 | 3,119,200 | — | — |
| 2008-06-02 | $20.22 | $20.22 | 3,198,000 | — | — |
| 2008-05-30 | $19.92 | $19.92 | 2,153,800 | — | — |
| 2008-05-29 | $19.45 | $19.45 | 2,339,200 | — | — |
| 2008-05-28 | $19.26 | $19.26 | 2,508,400 | — | — |
| 2008-05-27 | $18.72 | $18.72 | 2,943,400 | — | — |
| 2008-05-23 | $18.65 | $18.65 | 5,102,600 | — | — |
| 2008-05-22 | $17.90 | $17.90 | 2,951,800 | — | — |
| 2008-05-21 | $17.31 | $17.31 | 2,415,800 | — | — |
| 2008-05-20 | $17.20 | $17.20 | 1,619,400 | — | — |
| 2008-05-19 | $17.50 | $17.50 | 1,373,800 | — | — |
| 2008-05-16 | $17.74 | $17.74 | 1,448,400 | — | — |
| 2008-05-15 | $17.52 | $17.52 | 1,152,400 | — | — |
| 2008-05-14 | $17.34 | $17.34 | 3,015,800 | — | — |
| 2008-05-13 | $17.04 | $17.04 | 1,784,200 | — | — |
| 2008-05-12 | $16.49 | $16.49 | 1,792,800 | — | — |
| 2008-05-09 | $16.62 | $16.62 | 1,999,600 | — | — |
| 2008-05-08 | $16.78 | $16.78 | 1,753,600 | — | — |
| 2008-05-07 | $16.46 | $16.46 | 1,412,000 | — | — |
| 2008-05-06 | $16.80 | $16.80 | 1,616,000 | — | — |
| 2008-05-05 | $16.76 | $16.76 | 1,303,600 | — | — |
| 2008-05-02 | $16.68 | $16.68 | 1,874,800 | — | — |
| 2008-05-01 | $16.91 | $16.91 | 2,424,400 | — | — |
| 2008-04-30 | $16.40 | $16.40 | 2,892,200 | — | — |
| 2008-04-29 | $16.58 | $16.58 | 3,322,800 | — | — |
| 2008-04-28 | $16.89 | $16.89 | 6,821,000 | — | — |
| 2008-04-25 | $17.45 | $17.45 | 9,281,000 | — | — |
| 2008-04-24 | $14.07 | $14.07 | 4,308,800 | — | — |
| 2008-04-23 | $13.65 | $13.65 | 2,786,200 | — | — |
| 2008-04-22 | $13.98 | $13.98 | 1,654,000 | — | — |
| 2008-04-21 | $14.00 | $14.00 | 1,965,000 | — | — |
| 2008-04-18 | $14.19 | $14.19 | 1,734,800 | — | — |
| 2008-04-17 | $13.70 | $13.70 | 1,283,000 | — | — |
| 2008-04-16 | $13.82 | $13.82 | 1,211,400 | — | — |
| 2008-04-15 | $13.30 | $13.30 | 1,127,800 | — | — |
| 2008-04-14 | $13.46 | $13.46 | 1,371,000 | — | — |
| 2008-04-11 | $13.44 | $13.44 | 1,504,600 | — | — |
| 2008-04-10 | $13.77 | $13.77 | 1,932,000 | — | — |
| 2008-04-09 | $13.21 | $13.21 | 1,347,200 | — | — |
| 2008-04-08 | $13.53 | $13.53 | 1,174,800 | — | — |
| 2008-04-07 | $13.67 | $13.67 | 2,603,600 | — | — |
| 2008-04-04 | $14.15 | $14.15 | 2,036,600 | — | — |
| 2008-04-03 | $14.22 | $14.22 | 2,201,600 | — | — |
| 2008-04-02 | $13.91 | $13.91 | 2,918,800 | — | — |
| 2008-04-01 | $14.12 | $14.12 | 4,871,400 | — | — |
| 2008-03-31 | $14.30 | $14.30 | 2,005,400 | — | — |
| 2008-03-28 | $13.92 | $13.92 | 4,556,400 | — | — |
| 2008-03-27 | $14.27 | $14.27 | 2,229,200 | — | — |
| 2008-03-26 | $14.96 | $14.96 | 1,222,600 | — | — |
| 2008-03-25 | $14.96 | $14.96 | 735,000 | — | — |
| 2008-03-24 | $14.79 | $14.79 | 1,401,600 | — | — |
| 2008-03-20 | $14.10 | $14.10 | 1,294,600 | — | — |
| 2008-03-19 | $13.92 | $13.92 | 1,720,000 | — | — |
| 2008-03-18 | $14.14 | $14.14 | 2,017,600 | — | — |
| 2008-03-17 | $13.83 | $13.83 | 1,890,000 | — | — |
| 2008-03-14 | $14.12 | $14.12 | 1,940,000 | — | — |
| 2008-03-13 | $14.16 | $14.16 | 1,875,200 | — | — |
| 2008-03-12 | $14.22 | $14.22 | 2,628,400 | — | — |
| 2008-03-11 | $13.96 | $13.96 | 1,499,200 | — | — |
| 2008-03-10 | $13.50 | $13.50 | 1,705,600 | — | — |
| 2008-03-07 | $13.78 | $13.78 | 2,261,400 | — | — |
| 2008-03-06 | $14.04 | $14.04 | 1,574,200 | — | — |
| 2008-03-05 | $14.01 | $14.01 | 1,847,800 | — | — |
| 2008-03-04 | $13.94 | $13.94 | 2,674,600 | — | — |
| 2008-03-03 | $13.90 | $13.90 | 1,579,400 | — | — |
| 2008-02-29 | $13.67 | $13.67 | 1,005,400 | — | — |
| 2008-02-28 | $14.15 | $14.15 | 1,417,400 | — | — |
| 2008-02-27 | $14.28 | $14.28 | 1,605,400 | — | — |
| 2008-02-26 | $14.28 | $14.28 | 1,584,600 | — | — |
| 2008-02-25 | $14.09 | $14.09 | 1,339,000 | — | — |
| 2008-02-22 | $13.94 | $13.94 | 1,798,000 | — | — |
| 2008-02-21 | $13.82 | $13.82 | 911,800 | — | — |
| 2008-02-20 | $14.03 | $14.03 | 1,726,800 | — | — |
| 2008-02-19 | $14.16 | $14.16 | 1,470,400 | — | — |
| 2008-02-15 | $14.18 | $14.18 | 2,042,000 | — | — |
| 2008-02-14 | $14.55 | $14.55 | 3,163,200 | — | — |
| 2008-02-13 | $14.03 | $14.03 | 1,351,600 | — | — |
| 2008-02-12 | $13.67 | $13.67 | 1,858,200 | — | — |
| 2008-02-11 | $13.20 | $13.20 | 1,334,600 | — | — |
| 2008-02-08 | $13.01 | $13.01 | 1,654,800 | — | — |
| 2008-02-07 | $13.14 | $13.14 | 2,262,600 | — | — |
| 2008-02-06 | $13.05 | $13.05 | 2,173,400 | — | — |
| 2008-02-05 | $13.17 | $13.17 | 2,661,400 | — | — |
| 2008-02-04 | $13.41 | $13.41 | 2,738,400 | — | — |
| 2008-02-01 | $13.70 | $13.70 | 2,417,800 | — | — |
| 2008-01-31 | $13.23 | $13.23 | 2,877,400 | — | — |
| 2008-01-30 | $13.31 | $13.31 | 5,391,800 | — | — |
| 2008-01-29 | $14.54 | $14.54 | 2,493,600 | — | — |
| 2008-01-28 | $15.14 | $15.14 | 2,473,200 | — | — |
| 2008-01-25 | $14.56 | $14.55 | 3,393,800 | — | — |
| 2008-01-24 | $14.92 | $14.92 | 7,555,400 | — | — |
| 2008-01-23 | $11.93 | $11.93 | 4,663,800 | — | — |
| 2008-01-22 | $12.19 | $12.19 | 4,369,200 | — | — |
| 2008-01-18 | $12.40 | $12.40 | 3,381,800 | — | — |
| 2008-01-17 | $11.97 | $11.97 | 3,645,400 | — | — |
| 2008-01-16 | $12.37 | $12.37 | 2,675,000 | — | — |
| 2008-01-15 | $13.02 | $13.02 | 2,437,200 | — | — |
| 2008-01-14 | $13.35 | $13.35 | 2,579,400 | — | — |
| 2008-01-11 | $12.88 | $12.88 | 3,071,000 | — | — |
| 2008-01-10 | $13.63 | $13.63 | 2,201,000 | — | — |
| 2008-01-09 | $13.68 | $13.68 | 2,788,000 | — | — |
| 2008-01-08 | $13.12 | $13.12 | 2,466,800 | — | — |
| 2008-01-07 | $13.42 | $13.42 | 3,961,200 | — | — |
| 2008-01-04 | $13.80 | $13.80 | 2,579,800 | — | — |
| 2008-01-03 | $14.81 | $14.81 | 2,358,600 | — | — |
| 2008-01-02 | $14.85 | $14.85 | 3,009,000 | — | — |