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
- 1973-02-21 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 | $10.08 | $25.17 | 1,410,500 | — | — |
| 2008-12-30 | $9.85 | $24.59 | 1,299,800 | — | — |
| 2008-12-29 | $9.98 | $24.92 | 558,600 | — | — |
| 2008-12-26 | $10.26 | $25.61 | 243,800 | — | — |
| 2008-12-24 | $10.10 | $25.21 | 246,600 | — | — |
| 2008-12-23 | $10.23 | $25.54 | 642,900 | — | — |
| 2008-12-22 | $10.26 | $25.61 | 789,100 | — | — |
| 2008-12-19 | $10.31 | $25.74 | 2,945,600 | — | — |
| 2008-12-18 | $10.29 | $25.69 | 1,042,700 | — | — |
| 2008-12-17 | $10.51 | $26.24 | 984,000 | — | — |
| 2008-12-16 | $10.61 | $26.49 | 1,100,200 | — | — |
| 2008-12-15 | $10.40 | $25.96 | 806,000 | — | — |
| 2008-12-12 | $10.57 | $26.39 | 1,009,300 | — | — |
| 2008-12-11 | $10.10 | $25.21 | 659,600 | — | — |
| 2008-12-10 | $10.49 | $26.19 | 533,700 | — | — |
| 2008-12-09 | $10.27 | $25.64 | 1,044,000 | — | — |
| 2008-12-08 | $10.28 | $25.66 | 927,200 | — | — |
| 2008-12-05 | $10.12 | $25.26 | 1,268,100 | — | — |
| 2008-12-04 | $9.78 | $24.42 | 1,081,700 | — | — |
| 2008-12-03 | $10.37 | $25.89 | 1,117,200 | — | — |
| 2008-12-02 | $9.93 | $24.79 | 706,500 | — | — |
| 2008-12-01 | $9.42 | $23.52 | 754,000 | — | — |
| 2008-11-28 | $10.45 | $26.09 | 456,200 | — | — |
| 2008-11-26 | $10.32 | $25.76 | 1,102,900 | — | — |
| 2008-11-25 | $9.70 | $24.22 | 1,403,200 | — | — |
| 2008-11-24 | $9.15 | $22.84 | 795,700 | — | — |
| 2008-11-21 | $8.66 | $21.62 | 944,700 | — | — |
| 2008-11-20 | $7.86 | $19.62 | 849,300 | — | — |
| 2008-11-19 | $8.49 | $21.20 | 661,100 | — | — |
| 2008-11-18 | $9.33 | $23.29 | 910,600 | — | — |
| 2008-11-17 | $9.03 | $22.54 | 612,700 | — | — |
| 2008-11-14 | $8.69 | $21.69 | 1,055,000 | — | — |
| 2008-11-13 | $8.99 | $22.44 | 1,532,700 | — | — |
| 2008-11-12 | $8.35 | $20.85 | 549,700 | — | — |
| 2008-11-11 | $8.65 | $21.59 | 479,500 | — | — |
| 2008-11-10 | $8.47 | $21.15 | 461,300 | — | — |
| 2008-11-07 | $8.82 | $22.02 | 577,900 | — | — |
| 2008-11-06 | $8.39 | $20.95 | 1,000,300 | — | — |
| 2008-11-05 | $9.08 | $22.67 | 720,000 | — | — |
| 2008-11-04 | $9.50 | $23.72 | 941,000 | — | — |
| 2008-11-03 | $9.72 | $24.27 | 685,900 | — | — |
| 2008-10-31 | $9.75 | $24.34 | 1,098,000 | — | — |
| 2008-10-30 | $9.51 | $23.74 | 681,500 | — | — |
| 2008-10-29 | $8.77 | $21.89 | 829,600 | — | — |
| 2008-10-28 | $9.03 | $22.23 | 1,067,500 | — | — |
| 2008-10-27 | $8.20 | $20.19 | 923,500 | — | — |
| 2008-10-24 | $8.42 | $20.73 | 1,122,300 | — | — |
| 2008-10-23 | $8.80 | $21.67 | 973,100 | — | — |
| 2008-10-22 | $8.91 | $21.94 | 1,354,000 | — | — |
| 2008-10-21 | $9.51 | $23.41 | 1,023,600 | — | — |
| 2008-10-20 | $9.82 | $24.18 | 835,300 | — | — |
| 2008-10-17 | $9.45 | $23.27 | 1,085,900 | — | — |
| 2008-10-16 | $9.63 | $23.71 | 956,400 | — | — |
| 2008-10-15 | $8.91 | $21.94 | 893,800 | — | — |
| 2008-10-14 | $10.04 | $24.72 | 1,051,300 | — | — |
| 2008-10-13 | $10.10 | $24.87 | 921,200 | — | — |
| 2008-10-10 | $9.12 | $22.45 | 1,562,000 | — | — |
| 2008-10-09 | $8.60 | $21.17 | 1,163,000 | — | — |
| 2008-10-08 | $8.87 | $21.84 | 1,315,400 | — | — |
| 2008-10-07 | $9.09 | $22.38 | 1,259,000 | — | — |
| 2008-10-06 | $9.78 | $24.08 | 1,419,700 | — | — |
| 2008-10-03 | $9.54 | $23.49 | 1,440,000 | — | — |
| 2008-10-02 | $9.64 | $23.73 | 994,500 | — | — |
| 2008-10-01 | $10.38 | $25.56 | 878,100 | — | — |
| 2008-09-30 | $10.24 | $25.21 | 1,776,700 | — | — |
| 2008-09-29 | $10.21 | $25.14 | 1,056,200 | — | — |
| 2008-09-26 | $11.55 | $28.44 | 720,200 | — | — |
| 2008-09-25 | $11.48 | $28.26 | 830,200 | — | — |
| 2008-09-24 | $11.07 | $27.25 | 831,200 | — | — |
| 2008-09-23 | $11.41 | $28.09 | 677,000 | — | — |
| 2008-09-22 | $11.52 | $28.36 | 780,700 | — | — |
| 2008-09-19 | $11.93 | $29.37 | 2,241,000 | — | — |
| 2008-09-18 | $10.92 | $26.88 | 2,526,500 | — | — |
| 2008-09-17 | $10.25 | $25.24 | 1,288,100 | — | — |
| 2008-09-16 | $10.84 | $26.69 | 1,198,900 | — | — |
| 2008-09-15 | $10.76 | $26.49 | 1,368,600 | — | — |
| 2008-09-12 | $10.99 | $27.06 | 2,326,100 | — | — |
| 2008-09-11 | $11.00 | $27.08 | 2,613,000 | — | — |
| 2008-09-10 | $11.32 | $27.87 | 2,697,200 | — | — |
| 2008-09-09 | $11.87 | $29.22 | 2,082,400 | — | — |
| 2008-09-08 | $11.99 | $29.52 | 2,337,500 | — | — |
| 2008-09-05 | $11.30 | $27.82 | 552,900 | — | — |
| 2008-09-04 | $11.35 | $27.94 | 902,700 | — | — |
| 2008-09-03 | $11.77 | $28.98 | 587,500 | — | — |
| 2008-09-02 | $11.67 | $28.73 | 671,900 | — | — |
| 2008-08-29 | $11.79 | $29.03 | 982,400 | — | — |
| 2008-08-28 | $11.85 | $29.17 | 583,100 | — | — |
| 2008-08-27 | $11.53 | $28.39 | 628,500 | — | — |
| 2008-08-26 | $11.28 | $27.77 | 1,006,800 | — | — |
| 2008-08-25 | $11.35 | $27.94 | 775,200 | — | — |
| 2008-08-22 | $11.70 | $28.81 | 785,100 | — | — |
| 2008-08-21 | $11.58 | $28.51 | 939,700 | — | — |
| 2008-08-20 | $11.85 | $29.17 | 1,867,900 | — | — |
| 2008-08-19 | $12.01 | $29.57 | 1,280,400 | — | — |
| 2008-08-18 | $12.03 | $29.31 | 1,351,100 | — | — |
| 2008-08-15 | $11.71 | $28.53 | 1,697,000 | — | — |
| 2008-08-14 | $10.56 | $25.73 | 1,062,700 | — | — |
| 2008-08-13 | $10.74 | $26.17 | 2,143,300 | — | — |
| 2008-08-12 | $11.31 | $27.56 | 3,652,100 | — | — |
| 2008-08-11 | $12.89 | $31.41 | 1,422,100 | — | — |
| 2008-08-08 | $12.65 | $30.82 | 1,237,400 | — | — |
| 2008-08-07 | $12.29 | $29.94 | 1,055,900 | — | — |
| 2008-08-06 | $11.95 | $29.11 | 635,500 | — | — |
| 2008-08-05 | $11.70 | $28.51 | 838,100 | — | — |
| 2008-08-04 | $11.36 | $27.68 | 744,100 | — | — |
| 2008-08-01 | $11.47 | $27.95 | 460,400 | — | — |
| 2008-07-31 | $11.71 | $28.53 | 1,024,600 | — | — |
| 2008-07-30 | $11.53 | $28.09 | 643,000 | — | — |
| 2008-07-29 | $11.25 | $27.41 | 827,200 | — | — |
| 2008-07-28 | $10.86 | $26.46 | 620,600 | — | — |
| 2008-07-25 | $10.99 | $26.78 | 627,300 | — | — |
| 2008-07-24 | $11.17 | $27.21 | 1,116,700 | — | — |
| 2008-07-23 | $11.74 | $28.60 | 1,353,200 | — | — |
| 2008-07-22 | $12.22 | $29.77 | 759,200 | — | — |
| 2008-07-21 | $11.71 | $28.53 | 781,400 | — | — |
| 2008-07-18 | $11.43 | $27.85 | 1,110,600 | — | — |
| 2008-07-17 | $11.60 | $28.26 | 1,250,400 | — | — |
| 2008-07-16 | $11.56 | $28.16 | 1,005,400 | — | — |
| 2008-07-15 | $11.33 | $27.60 | 1,186,400 | — | — |
| 2008-07-14 | $11.15 | $27.17 | 1,280,400 | — | — |
| 2008-07-11 | $11.23 | $27.36 | 1,357,200 | — | — |
| 2008-07-10 | $11.28 | $27.48 | 1,616,600 | — | — |
| 2008-07-09 | $11.57 | $28.19 | 1,230,100 | — | — |
| 2008-07-08 | $11.62 | $28.31 | 2,195,100 | — | — |
| 2008-07-07 | $11.24 | $27.38 | 1,709,200 | — | — |
| 2008-07-03 | $11.62 | $28.31 | 767,900 | — | — |
| 2008-07-02 | $11.60 | $28.26 | 945,600 | — | — |
| 2008-07-01 | $11.93 | $29.07 | 2,331,800 | — | — |
| 2008-06-30 | $11.96 | $29.14 | 1,625,800 | — | — |
| 2008-06-27 | $11.73 | $28.58 | 2,280,000 | — | — |
| 2008-06-26 | $12.03 | $29.31 | 871,400 | — | — |
| 2008-06-25 | $12.50 | $30.45 | 1,627,200 | — | — |
| 2008-06-24 | $12.36 | $30.11 | 812,800 | — | — |
| 2008-06-23 | $12.41 | $30.24 | 1,990,600 | — | — |
| 2008-06-20 | $12.96 | $31.58 | 1,440,000 | — | — |
| 2008-06-19 | $13.50 | $32.89 | 940,100 | — | — |
| 2008-06-18 | $13.53 | $32.96 | 629,200 | — | — |
| 2008-06-17 | $13.68 | $33.33 | 612,200 | — | — |
| 2008-06-16 | $13.53 | $32.96 | 982,800 | — | — |
| 2008-06-13 | $13.69 | $33.35 | 1,174,800 | — | — |
| 2008-06-12 | $13.63 | $33.21 | 1,098,300 | — | — |
| 2008-06-11 | $14.05 | $34.23 | 1,116,200 | — | — |
| 2008-06-10 | $14.38 | $35.04 | 1,963,900 | — | — |
| 2008-06-09 | $14.84 | $36.16 | 728,300 | — | — |
| 2008-06-06 | $14.70 | $35.81 | 1,238,100 | — | — |
| 2008-06-05 | $15.22 | $37.08 | 784,800 | — | — |
| 2008-06-04 | $15.20 | $37.03 | 803,700 | — | — |
| 2008-06-03 | $15.03 | $36.62 | 849,100 | — | — |
| 2008-06-02 | $15.07 | $36.72 | 1,270,900 | — | — |
| 2008-05-30 | $14.85 | $36.18 | 1,294,000 | — | — |
| 2008-05-29 | $14.80 | $36.06 | 1,448,700 | — | — |
| 2008-05-28 | $14.65 | $35.69 | 1,595,800 | — | — |
| 2008-05-27 | $14.54 | $35.43 | 1,208,100 | — | — |
| 2008-05-23 | $14.24 | $34.69 | 1,404,700 | — | — |
| 2008-05-22 | $15.21 | $37.06 | 1,540,100 | — | — |
| 2008-05-21 | $15.03 | $36.62 | 1,734,700 | — | — |
| 2008-05-20 | $14.83 | $36.13 | 923,300 | — | — |
| 2008-05-19 | $14.86 | $36.20 | 1,341,700 | — | — |
| 2008-05-16 | $14.90 | $36.30 | 890,500 | — | — |
| 2008-05-15 | $14.60 | $35.57 | 754,200 | — | — |
| 2008-05-14 | $14.18 | $34.55 | 607,300 | — | — |
| 2008-05-13 | $14.06 | $34.26 | 919,600 | — | — |
| 2008-05-12 | $13.98 | $34.06 | 1,102,300 | — | — |
| 2008-05-09 | $13.81 | $33.65 | 1,578,700 | — | — |
| 2008-05-08 | $13.40 | $32.65 | 1,896,800 | — | — |
| 2008-05-07 | $13.52 | $32.94 | 6,084,000 | — | — |
| 2008-05-06 | $14.63 | $35.64 | 920,400 | — | — |
| 2008-05-05 | $14.70 | $35.81 | 1,070,500 | — | — |
| 2008-05-02 | $14.99 | $36.52 | 1,099,400 | — | — |
| 2008-05-01 | $15.02 | $36.59 | 1,956,900 | — | — |
| 2008-04-30 | $14.49 | $35.30 | 973,400 | — | — |
| 2008-04-29 | $14.36 | $34.99 | 940,300 | — | — |
| 2008-04-28 | $14.32 | $34.89 | 1,142,000 | — | — |
| 2008-04-25 | $14.35 | $34.96 | 1,338,900 | — | — |
| 2008-04-24 | $14.47 | $35.25 | 1,506,400 | — | — |
| 2008-04-23 | $13.72 | $33.43 | 1,062,500 | — | — |
| 2008-04-22 | $13.50 | $32.89 | 1,063,900 | — | — |
| 2008-04-21 | $13.76 | $33.52 | 961,400 | — | — |
| 2008-04-18 | $13.64 | $33.23 | 1,875,100 | — | — |
| 2008-04-17 | $13.56 | $33.04 | 1,449,500 | — | — |
| 2008-04-16 | $14.05 | $34.23 | 1,515,200 | — | — |
| 2008-04-15 | $13.60 | $33.13 | 1,475,400 | — | — |
| 2008-04-14 | $13.11 | $31.94 | 1,600,400 | — | — |
| 2008-04-11 | $12.73 | $31.02 | 761,100 | — | — |
| 2008-04-10 | $12.82 | $31.23 | 1,019,300 | — | — |
| 2008-04-09 | $12.79 | $31.16 | 979,700 | — | — |
| 2008-04-08 | $13.01 | $31.70 | 711,300 | — | — |
| 2008-04-07 | $13.04 | $31.77 | 1,195,800 | — | — |
| 2008-04-04 | $13.32 | $31.89 | 1,700,900 | — | — |
| 2008-04-03 | $13.46 | $32.23 | 2,127,100 | — | — |
| 2008-04-02 | $13.90 | $33.28 | 3,609,900 | — | — |
| 2008-04-01 | $12.92 | $30.93 | 1,686,700 | — | — |
| 2008-03-31 | $12.47 | $29.86 | 1,945,800 | — | — |
| 2008-03-28 | $12.22 | $29.26 | 1,897,500 | — | — |
| 2008-03-27 | $12.38 | $29.64 | 2,097,000 | — | — |
| 2008-03-26 | $13.05 | $31.25 | 3,316,600 | — | — |
| 2008-03-25 | $12.80 | $30.65 | 2,554,800 | — | — |
| 2008-03-24 | $13.26 | $31.75 | 6,460,300 | — | — |
| 2008-03-20 | $11.68 | $27.97 | 7,099,800 | — | — |
| 2008-03-19 | $9.99 | $23.92 | 2,855,600 | — | — |
| 2008-03-18 | $10.01 | $23.97 | 2,885,500 | — | — |
| 2008-03-17 | $9.95 | $23.82 | 4,043,600 | — | — |
| 2008-03-14 | $10.12 | $24.23 | 3,203,300 | — | — |
| 2008-03-13 | $9.74 | $23.32 | 2,472,800 | — | — |
| 2008-03-12 | $9.73 | $23.30 | 2,125,700 | — | — |
| 2008-03-11 | $10.17 | $24.35 | 3,769,300 | — | — |
| 2008-03-10 | $9.98 | $23.90 | 5,756,700 | — | — |
| 2008-03-07 | $9.33 | $22.34 | 7,575,800 | — | — |
| 2008-03-06 | $11.41 | $27.32 | 1,140,600 | — | — |
| 2008-03-05 | $11.87 | $28.42 | 1,906,500 | — | — |
| 2008-03-04 | $11.88 | $28.44 | 1,613,100 | — | — |
| 2008-03-03 | $11.80 | $28.25 | 1,574,700 | — | — |
| 2008-02-29 | $11.84 | $28.35 | 1,389,900 | — | — |
| 2008-02-28 | $12.24 | $29.31 | 1,697,600 | — | — |
| 2008-02-27 | $12.25 | $29.33 | 1,276,800 | — | — |
| 2008-02-26 | $12.58 | $30.12 | 1,456,400 | — | — |
| 2008-02-25 | $12.60 | $30.17 | 1,855,800 | — | — |
| 2008-02-22 | $12.75 | $30.53 | 2,884,300 | — | — |
| 2008-02-21 | $12.78 | $30.60 | 2,679,900 | — | — |
| 2008-02-20 | $13.16 | $31.51 | 2,107,500 | — | — |
| 2008-02-19 | $13.17 | $31.53 | 2,283,500 | — | — |
| 2008-02-15 | $13.53 | $32.40 | 2,501,600 | — | — |
| 2008-02-14 | $13.48 | $32.28 | 3,339,900 | — | — |
| 2008-02-13 | $13.85 | $33.16 | 3,832,000 | — | — |
| 2008-02-12 | $14.22 | $34.05 | 4,930,900 | — | — |
| 2008-02-11 | $14.32 | $34.29 | 11,853,800 | — | — |
| 2008-02-08 | $19.05 | $45.61 | 1,278,900 | — | — |
| 2008-02-07 | $19.52 | $46.74 | 1,225,900 | — | — |
| 2008-02-06 | $19.80 | $47.41 | 1,646,200 | — | — |
| 2008-02-05 | $19.97 | $47.81 | 1,424,200 | — | — |
| 2008-02-04 | $20.15 | $48.25 | 838,100 | — | — |
| 2008-02-01 | $19.75 | $47.29 | 891,000 | — | — |
| 2008-01-31 | $19.31 | $46.23 | 1,333,600 | — | — |
| 2008-01-30 | $18.48 | $44.25 | 1,208,900 | — | — |
| 2008-01-29 | $18.96 | $44.85 | 786,600 | — | — |
| 2008-01-28 | $18.90 | $44.70 | 1,793,600 | — | — |
| 2008-01-25 | $18.77 | $44.40 | 920,300 | — | — |
| 2008-01-24 | $18.77 | $44.40 | 1,417,200 | — | — |
| 2008-01-23 | $19.67 | $46.52 | 1,931,700 | — | — |
| 2008-01-22 | $18.90 | $44.70 | 1,778,000 | — | — |
| 2008-01-18 | $19.53 | $46.19 | 1,581,200 | — | — |
| 2008-01-17 | $19.61 | $46.38 | 1,777,000 | — | — |
| 2008-01-16 | $20.14 | $47.64 | 3,985,500 | — | — |
| 2008-01-15 | $18.99 | $44.92 | 2,076,400 | — | — |
| 2008-01-14 | $19.10 | $45.18 | 2,105,200 | — | — |
| 2008-01-11 | $19.37 | $45.82 | 1,972,700 | — | — |
| 2008-01-10 | $19.50 | $46.12 | 2,825,300 | — | — |
| 2008-01-09 | $19.56 | $46.26 | 1,386,000 | — | — |
| 2008-01-08 | $19.80 | $46.83 | 2,020,900 | — | — |
| 2008-01-07 | $20.06 | $47.45 | 2,598,800 | — | — |
| 2008-01-04 | $20.50 | $48.49 | 2,704,600 | — | — |
| 2008-01-03 | $20.43 | $48.32 | 1,367,600 | — | — |
| 2008-01-02 | $21.21 | $50.17 | 1,164,600 | — | — |