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 | $9.89 | $11.53 | 5,127,700 | — | — |
| 2008-12-30 | $9.68 | $11.29 | 2,816,400 | — | — |
| 2008-12-29 | $9.51 | $11.09 | 3,349,300 | — | — |
| 2008-12-26 | $9.47 | $11.04 | 1,661,900 | — | — |
| 2008-12-24 | $9.62 | $11.22 | 1,068,400 | — | — |
| 2008-12-23 | $9.56 | $11.15 | 4,342,500 | — | — |
| 2008-12-22 | $9.36 | $10.91 | 6,090,400 | — | — |
| 2008-12-19 | $9.65 | $11.25 | 4,335,900 | — | — |
| 2008-12-18 | $9.66 | $11.26 | 5,283,000 | — | — |
| 2008-12-17 | $9.74 | $11.36 | 6,389,800 | — | — |
| 2008-12-16 | $9.67 | $11.27 | 13,721,100 | — | — |
| 2008-12-15 | $8.97 | $10.46 | 6,629,700 | — | — |
| 2008-12-12 | $9.31 | $10.85 | 15,424,100 | — | — |
| 2008-12-11 | $9.77 | $11.39 | 4,630,300 | — | — |
| 2008-12-10 | $9.82 | $11.45 | 3,916,600 | — | — |
| 2008-12-09 | $9.80 | $11.43 | 5,109,800 | — | — |
| 2008-12-08 | $9.96 | $11.61 | 4,979,900 | — | — |
| 2008-12-05 | $9.73 | $11.34 | 6,075,200 | — | — |
| 2008-12-04 | $9.40 | $10.96 | 4,949,100 | — | — |
| 2008-12-03 | $9.71 | $11.32 | 5,888,600 | — | — |
| 2008-12-02 | $9.36 | $10.91 | 4,880,300 | — | — |
| 2008-12-01 | $8.85 | $10.32 | 5,050,600 | — | — |
| 2008-11-28 | $9.41 | $10.97 | 2,102,400 | — | — |
| 2008-11-26 | $9.24 | $10.77 | 4,722,900 | — | — |
| 2008-11-25 | $9.00 | $10.49 | 6,891,100 | — | — |
| 2008-11-24 | $8.74 | $10.19 | 7,708,900 | — | — |
| 2008-11-21 | $7.82 | $9.12 | 12,357,900 | — | — |
| 2008-11-20 | $7.31 | $8.52 | 9,913,600 | — | — |
| 2008-11-19 | $7.93 | $9.25 | 9,768,500 | — | — |
| 2008-11-18 | $8.79 | $10.25 | 9,260,700 | — | — |
| 2008-11-17 | $8.78 | $10.24 | 8,461,200 | — | — |
| 2008-11-14 | $9.13 | $10.64 | 11,499,500 | — | — |
| 2008-11-13 | $9.32 | $10.87 | 11,846,600 | — | — |
| 2008-11-12 | $9.11 | $10.62 | 9,045,600 | — | — |
| 2008-11-11 | $9.92 | $11.57 | 10,060,900 | — | — |
| 2008-11-10 | $9.38 | $10.94 | 10,771,600 | — | — |
| 2008-11-07 | $9.33 | $10.88 | 7,535,300 | — | — |
| 2008-11-06 | $9.10 | $10.61 | 6,238,400 | — | — |
| 2008-11-05 | $9.11 | $10.62 | 8,813,200 | — | — |
| 2008-11-04 | $9.09 | $10.60 | 6,870,100 | — | — |
| 2008-11-03 | $8.77 | $10.23 | 5,728,600 | — | — |
| 2008-10-31 | $8.57 | $9.99 | 16,811,800 | — | — |
| 2008-10-30 | $8.17 | $9.53 | 15,861,100 | — | — |
| 2008-10-29 | $6.98 | $8.14 | 14,313,600 | — | — |
| 2008-10-28 | $6.52 | $7.60 | 13,322,800 | — | — |
| 2008-10-27 | $5.77 | $6.73 | 8,259,500 | — | — |
| 2008-10-24 | $6.26 | $7.30 | 7,884,000 | — | — |
| 2008-10-23 | $6.62 | $7.72 | 11,554,200 | — | — |
| 2008-10-22 | $7.03 | $8.20 | 8,252,400 | — | — |
| 2008-10-21 | $7.82 | $9.12 | 5,243,800 | — | — |
| 2008-10-20 | $7.99 | $9.32 | 6,370,400 | — | — |
| 2008-10-17 | $8.21 | $9.57 | 9,195,600 | — | — |
| 2008-10-16 | $7.72 | $9.00 | 8,147,200 | — | — |
| 2008-10-15 | $7.30 | $8.51 | 9,200,700 | — | — |
| 2008-10-14 | $8.81 | $10.27 | 7,972,100 | — | — |
| 2008-10-13 | $8.70 | $10.14 | 10,861,700 | — | — |
| 2008-10-10 | $7.22 | $8.42 | 14,514,800 | — | — |
| 2008-10-09 | $7.59 | $8.85 | 14,539,500 | — | — |
| 2008-10-08 | $7.73 | $9.01 | 25,252,700 | — | — |
| 2008-10-07 | $8.52 | $9.93 | 15,478,100 | — | — |
| 2008-10-06 | $9.00 | $10.49 | 23,834,900 | — | — |
| 2008-10-03 | $10.27 | $11.97 | 11,971,200 | — | — |
| 2008-10-02 | $10.66 | $12.43 | 10,421,600 | — | — |
| 2008-10-01 | $11.28 | $13.15 | 3,820,100 | — | — |
| 2008-09-30 | $11.42 | $13.31 | 4,973,200 | — | — |
| 2008-09-29 | $11.00 | $12.83 | 6,377,500 | — | — |
| 2008-09-26 | $11.70 | $13.64 | 5,378,200 | — | — |
| 2008-09-25 | $11.99 | $13.98 | 5,006,600 | — | — |
| 2008-09-24 | $11.73 | $13.68 | 5,383,200 | — | — |
| 2008-09-23 | $11.47 | $13.37 | 2,955,000 | — | — |
| 2008-09-22 | $11.57 | $13.49 | 4,386,000 | — | — |
| 2008-09-19 | $11.80 | $13.76 | 8,505,500 | — | — |
| 2008-09-18 | $11.76 | $13.71 | 10,352,400 | — | — |
| 2008-09-17 | $11.01 | $12.84 | 20,834,700 | — | — |
| 2008-09-16 | $10.85 | $12.65 | 17,542,300 | — | — |
| 2008-09-15 | $11.04 | $12.87 | 6,591,100 | — | — |
| 2008-09-12 | $11.55 | $13.47 | 5,657,300 | — | — |
| 2008-09-11 | $11.60 | $13.52 | 11,510,900 | — | — |
| 2008-09-10 | $11.47 | $13.37 | 29,142,900 | — | — |
| 2008-09-09 | $11.10 | $12.94 | 28,487,100 | — | — |
| 2008-09-08 | $12.42 | $14.48 | 3,591,700 | — | — |
| 2008-09-05 | $12.50 | $14.57 | 3,865,900 | — | — |
| 2008-09-04 | $12.84 | $14.97 | 5,865,200 | — | — |
| 2008-09-03 | $12.87 | $15.01 | 5,851,400 | — | — |
| 2008-09-02 | $12.83 | $14.96 | 5,319,000 | — | — |
| 2008-08-29 | $12.89 | $15.03 | 3,529,200 | — | — |
| 2008-08-28 | $13.00 | $15.16 | 4,177,300 | — | — |
| 2008-08-27 | $13.19 | $15.38 | 3,376,600 | — | — |
| 2008-08-26 | $13.31 | $15.52 | 2,935,200 | — | — |
| 2008-08-25 | $13.20 | $15.39 | 3,029,000 | — | — |
| 2008-08-22 | $13.44 | $15.67 | 5,620,100 | — | — |
| 2008-08-21 | $12.98 | $15.13 | 5,827,500 | — | — |
| 2008-08-20 | $12.92 | $15.06 | 5,890,300 | — | — |
| 2008-08-19 | $13.23 | $15.43 | 3,297,800 | — | — |
| 2008-08-18 | $13.43 | $15.66 | 3,256,300 | — | — |
| 2008-08-15 | $13.72 | $16.00 | 3,672,300 | — | — |
| 2008-08-14 | $13.79 | $16.08 | 3,942,500 | — | — |
| 2008-08-13 | $13.57 | $15.82 | 5,193,300 | — | — |
| 2008-08-12 | $13.66 | $15.93 | 3,588,700 | — | — |
| 2008-08-11 | $13.98 | $16.30 | 4,266,300 | — | — |
| 2008-08-08 | $14.02 | $16.35 | 6,196,200 | — | — |
| 2008-08-07 | $13.99 | $16.31 | 19,606,600 | — | — |
| 2008-08-06 | $13.65 | $15.91 | 21,983,300 | — | — |
| 2008-08-05 | $13.16 | $15.34 | 7,776,500 | — | — |
| 2008-08-04 | $12.92 | $15.06 | 4,404,300 | — | — |
| 2008-08-01 | $12.76 | $14.88 | 5,506,900 | — | — |
| 2008-07-31 | $12.97 | $15.12 | 3,794,100 | — | — |
| 2008-07-30 | $13.01 | $15.17 | 4,863,400 | — | — |
| 2008-07-29 | $12.74 | $14.85 | 3,710,500 | — | — |
| 2008-07-28 | $12.74 | $14.85 | 3,405,400 | — | — |
| 2008-07-25 | $13.26 | $15.46 | 4,672,700 | — | — |
| 2008-07-24 | $13.12 | $15.30 | 2,556,100 | — | — |
| 2008-07-23 | $13.49 | $15.73 | 6,652,800 | — | — |
| 2008-07-22 | $13.21 | $15.40 | 7,112,000 | — | — |
| 2008-07-21 | $12.90 | $15.04 | 7,867,200 | — | — |
| 2008-07-18 | $12.83 | $14.96 | 7,914,500 | — | — |
| 2008-07-17 | $12.73 | $14.84 | 14,812,900 | — | — |
| 2008-07-16 | $12.13 | $14.14 | 6,749,800 | — | — |
| 2008-07-15 | $12.02 | $14.01 | 6,920,100 | — | — |
| 2008-07-14 | $11.89 | $13.86 | 4,163,600 | — | — |
| 2008-07-11 | $11.99 | $13.98 | 7,287,800 | — | — |
| 2008-07-10 | $12.12 | $14.13 | 5,415,600 | — | — |
| 2008-07-09 | $12.27 | $14.31 | 7,892,300 | — | — |
| 2008-07-08 | $12.29 | $14.33 | 6,856,100 | — | — |
| 2008-07-07 | $11.67 | $13.61 | 8,791,300 | — | — |
| 2008-07-03 | $11.85 | $13.82 | 3,672,100 | — | — |
| 2008-07-02 | $12.15 | $14.17 | 4,376,800 | — | — |
| 2008-07-01 | $12.05 | $14.05 | 6,721,600 | — | — |
| 2008-06-30 | $12.07 | $14.07 | 3,429,400 | — | — |
| 2008-06-27 | $12.16 | $14.18 | 9,192,200 | — | — |
| 2008-06-26 | $11.56 | $13.48 | 5,159,900 | — | — |
| 2008-06-25 | $12.12 | $14.13 | 5,643,200 | — | — |
| 2008-06-24 | $12.04 | $14.04 | 4,362,300 | — | — |
| 2008-06-23 | $11.96 | $13.94 | 3,828,900 | — | — |
| 2008-06-20 | $11.99 | $13.98 | 4,635,100 | — | — |
| 2008-06-19 | $12.42 | $14.48 | 7,359,000 | — | — |
| 2008-06-18 | $12.43 | $14.49 | 4,558,000 | — | — |
| 2008-06-17 | $12.58 | $14.67 | 3,703,000 | — | — |
| 2008-06-16 | $12.66 | $14.76 | 4,795,000 | — | — |
| 2008-06-13 | $12.59 | $14.68 | 3,743,100 | — | — |
| 2008-06-12 | $12.46 | $14.53 | 5,160,600 | — | — |
| 2008-06-11 | $12.58 | $14.67 | 5,983,900 | — | — |
| 2008-06-10 | $12.91 | $15.05 | 4,840,000 | — | — |
| 2008-06-09 | $12.64 | $14.74 | 2,577,300 | — | — |
| 2008-06-06 | $12.74 | $14.85 | 5,767,200 | — | — |
| 2008-06-05 | $13.06 | $15.23 | 6,274,300 | — | — |
| 2008-06-04 | $13.14 | $15.32 | 7,239,400 | — | — |
| 2008-06-03 | $13.10 | $15.27 | 5,212,400 | — | — |
| 2008-06-02 | $13.19 | $15.38 | 5,696,000 | — | — |
| 2008-05-30 | $13.35 | $15.57 | 7,946,700 | — | — |
| 2008-05-29 | $13.04 | $15.20 | 4,549,100 | — | — |
| 2008-05-28 | $12.84 | $14.97 | 2,846,900 | — | — |
| 2008-05-27 | $12.85 | $14.98 | 4,532,300 | — | — |
| 2008-05-23 | $12.60 | $14.69 | 5,002,800 | — | — |
| 2008-05-22 | $12.64 | $14.74 | 4,063,300 | — | — |
| 2008-05-21 | $12.34 | $14.39 | 6,194,300 | — | — |
| 2008-05-20 | $12.46 | $14.53 | 5,248,100 | — | — |
| 2008-05-19 | $12.39 | $14.45 | 5,863,700 | — | — |
| 2008-05-16 | $12.22 | $14.25 | 6,243,900 | — | — |
| 2008-05-15 | $11.97 | $13.96 | 7,287,000 | — | — |
| 2008-05-14 | $11.73 | $13.68 | 9,260,400 | — | — |
| 2008-05-13 | $11.40 | $13.29 | 7,660,000 | — | — |
| 2008-05-12 | $11.59 | $13.51 | 11,601,100 | — | — |
| 2008-05-09 | $11.42 | $13.31 | 35,509,600 | — | — |
| 2008-05-08 | $12.46 | $14.53 | 8,360,200 | — | — |
| 2008-05-07 | $12.81 | $14.94 | 4,823,900 | — | — |
| 2008-05-06 | $13.10 | $15.27 | 4,009,600 | — | — |
| 2008-05-05 | $13.14 | $15.32 | 3,422,300 | — | — |
| 2008-05-02 | $13.22 | $15.41 | 5,557,800 | — | — |
| 2008-05-01 | $13.30 | $15.51 | 4,992,000 | — | — |
| 2008-04-30 | $13.17 | $15.36 | 3,219,600 | — | — |
| 2008-04-29 | $13.22 | $15.41 | 5,863,100 | — | — |
| 2008-04-28 | $12.95 | $15.10 | 5,116,600 | — | — |
| 2008-04-25 | $12.96 | $15.11 | 7,254,000 | — | — |
| 2008-04-24 | $12.89 | $15.03 | 6,630,300 | — | — |
| 2008-04-23 | $12.52 | $14.60 | 3,269,200 | — | — |
| 2008-04-22 | $12.39 | $14.45 | 4,645,200 | — | — |
| 2008-04-21 | $12.59 | $14.68 | 4,983,000 | — | — |
| 2008-04-18 | $12.51 | $14.59 | 8,749,600 | — | — |
| 2008-04-17 | $12.65 | $14.75 | 3,137,600 | — | — |
| 2008-04-16 | $12.75 | $14.87 | 5,554,800 | — | — |
| 2008-04-15 | $12.54 | $14.62 | 5,416,400 | — | — |
| 2008-04-14 | $12.38 | $14.43 | 4,355,700 | — | — |
| 2008-04-11 | $12.19 | $14.21 | 7,401,100 | — | — |
| 2008-04-10 | $12.18 | $14.20 | 9,425,700 | — | — |
| 2008-04-09 | $12.38 | $14.43 | 11,286,200 | — | — |
| 2008-04-08 | $12.98 | $15.13 | 12,288,900 | — | — |
| 2008-04-07 | $12.60 | $14.69 | 6,069,800 | — | — |
| 2008-04-04 | $12.33 | $14.38 | 4,784,400 | — | — |
| 2008-04-03 | $12.22 | $14.25 | 7,260,200 | — | — |
| 2008-04-02 | $11.97 | $13.96 | 5,264,500 | — | — |
| 2008-04-01 | $11.89 | $13.86 | 6,408,600 | — | — |
| 2008-03-31 | $11.60 | $13.52 | 5,402,000 | — | — |
| 2008-03-28 | $11.49 | $13.40 | 4,051,200 | — | — |
| 2008-03-27 | $11.56 | $13.48 | 9,964,400 | — | — |
| 2008-03-26 | $11.87 | $13.84 | 8,294,800 | — | — |
| 2008-03-25 | $11.58 | $13.50 | 6,025,600 | — | — |
| 2008-03-24 | $11.42 | $13.31 | 6,464,600 | — | — |
| 2008-03-20 | $11.10 | $12.94 | 11,697,100 | — | — |
| 2008-03-19 | $11.02 | $12.85 | 13,762,200 | — | — |
| 2008-03-18 | $11.18 | $13.04 | 12,229,900 | — | — |
| 2008-03-17 | $10.77 | $12.56 | 9,471,600 | — | — |
| 2008-03-14 | $11.07 | $12.91 | 17,113,600 | — | — |
| 2008-03-13 | $10.69 | $12.46 | 15,313,600 | — | — |
| 2008-03-12 | $10.50 | $12.24 | 9,330,800 | — | — |
| 2008-03-11 | $10.47 | $12.21 | 12,960,000 | — | — |
| 2008-03-10 | $10.33 | $12.04 | 9,039,600 | — | — |
| 2008-03-07 | $10.60 | $12.36 | 16,349,400 | — | — |
| 2008-03-06 | $10.55 | $12.30 | 13,802,900 | — | — |
| 2008-03-05 | $10.81 | $12.60 | 22,114,600 | — | — |
| 2008-03-04 | $11.18 | $13.04 | 12,325,800 | — | — |
| 2008-03-03 | $11.45 | $13.35 | 11,421,500 | — | — |
| 2008-02-29 | $11.84 | $13.80 | 11,592,500 | — | — |
| 2008-02-28 | $12.03 | $14.03 | 29,310,400 | — | — |
| 2008-02-27 | $13.15 | $15.33 | 6,891,400 | — | — |
| 2008-02-26 | $13.27 | $15.47 | 4,472,700 | — | — |
| 2008-02-25 | $13.05 | $15.22 | 5,213,700 | — | — |
| 2008-02-22 | $12.94 | $15.09 | 5,099,200 | — | — |
| 2008-02-21 | $12.84 | $14.97 | 5,580,800 | — | — |
| 2008-02-20 | $12.93 | $15.08 | 4,164,500 | — | — |
| 2008-02-19 | $12.86 | $14.99 | 3,746,300 | — | — |
| 2008-02-15 | $12.96 | $15.11 | 2,656,400 | — | — |
| 2008-02-14 | $12.94 | $15.09 | 4,331,000 | — | — |
| 2008-02-13 | $13.00 | $15.16 | 4,867,200 | — | — |
| 2008-02-12 | $12.93 | $15.08 | 8,045,200 | — | — |
| 2008-02-11 | $12.92 | $15.06 | 9,159,600 | — | — |
| 2008-02-08 | $12.98 | $15.13 | 9,235,900 | — | — |
| 2008-02-07 | $13.09 | $15.26 | 34,293,800 | — | — |
| 2008-02-06 | $13.81 | $16.10 | 17,646,800 | — | — |
| 2008-02-05 | $14.61 | $17.03 | 7,098,600 | — | — |
| 2008-02-04 | $15.09 | $17.59 | 3,991,500 | — | — |
| 2008-02-01 | $14.92 | $17.40 | 7,385,400 | — | — |
| 2008-01-31 | $14.84 | $17.30 | 6,029,900 | — | — |
| 2008-01-30 | $14.93 | $17.41 | 9,054,200 | — | — |
| 2008-01-29 | $14.77 | $17.22 | 6,220,900 | — | — |
| 2008-01-28 | $14.65 | $17.08 | 5,952,700 | — | — |
| 2008-01-25 | $14.57 | $16.99 | 5,831,900 | — | — |
| 2008-01-24 | $14.61 | $17.03 | 4,612,300 | — | — |
| 2008-01-23 | $14.67 | $17.10 | 6,667,400 | — | — |
| 2008-01-22 | $14.84 | $17.30 | 7,775,500 | — | — |
| 2008-01-18 | $15.10 | $17.61 | 8,504,700 | — | — |
| 2008-01-17 | $15.21 | $17.73 | 5,713,800 | — | — |
| 2008-01-16 | $15.35 | $17.90 | 8,102,900 | — | — |
| 2008-01-15 | $14.96 | $17.44 | 4,490,100 | — | — |
| 2008-01-14 | $15.04 | $17.54 | 7,794,300 | — | — |
| 2008-01-11 | $15.40 | $17.96 | 10,218,400 | — | — |
| 2008-01-10 | $15.10 | $17.61 | 14,108,100 | — | — |
| 2008-01-09 | $14.84 | $17.30 | 17,051,600 | — | — |
| 2008-01-08 | $14.22 | $16.58 | 11,119,200 | — | — |
| 2008-01-07 | $14.14 | $16.49 | 9,086,600 | — | — |
| 2008-01-04 | $13.69 | $15.96 | 6,736,200 | — | — |
| 2008-01-03 | $13.67 | $15.94 | 8,087,500 | — | — |
| 2008-01-02 | $13.88 | $16.18 | 6,334,100 | — | — |