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
- 1978-10-31 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 | $8.65 | $8.65 | 3,419,690 | — | — |
| 2008-12-30 | $8.49 | $8.49 | 2,336,153 | — | — |
| 2008-12-29 | $8.31 | $8.31 | 2,065,071 | — | — |
| 2008-12-26 | $8.57 | $8.57 | 887,336 | — | — |
| 2008-12-24 | $8.56 | $8.56 | 1,566,564 | — | — |
| 2008-12-23 | $8.48 | $8.48 | 4,106,857 | — | — |
| 2008-12-22 | $8.99 | $8.99 | 4,128,289 | — | — |
| 2008-12-19 | $9.37 | $9.37 | 5,204,947 | — | — |
| 2008-12-18 | $9.11 | $9.11 | 5,480,660 | — | — |
| 2008-12-17 | $9.61 | $9.61 | 6,937,944 | — | — |
| 2008-12-16 | $9.45 | $9.45 | 5,558,320 | — | — |
| 2008-12-15 | $8.93 | $8.93 | 4,177,505 | — | — |
| 2008-12-12 | $9.46 | $9.46 | 5,188,277 | — | — |
| 2008-12-11 | $8.89 | $8.89 | 4,465,787 | — | — |
| 2008-12-10 | $9.60 | $9.60 | 5,793,682 | — | — |
| 2008-12-09 | $9.57 | $9.57 | 5,448,908 | — | — |
| 2008-12-08 | $9.95 | $9.95 | 4,734,091 | — | — |
| 2008-12-05 | $9.09 | $9.09 | 4,743,087 | — | — |
| 2008-12-04 | $8.78 | $8.78 | 5,024,489 | — | — |
| 2008-12-03 | $9.55 | $9.55 | 7,012,694 | — | — |
| 2008-12-02 | $9.04 | $9.04 | 5,324,546 | — | — |
| 2008-12-01 | $8.15 | $8.15 | 4,288,901 | — | — |
| 2008-11-28 | $9.22 | $9.22 | 1,313,342 | — | — |
| 2008-11-26 | $9.48 | $9.48 | 4,137,418 | — | — |
| 2008-11-25 | $8.73 | $8.73 | 4,102,094 | — | — |
| 2008-11-24 | $8.83 | $8.83 | 5,288,825 | — | — |
| 2008-11-21 | $7.85 | $7.85 | 7,509,613 | — | — |
| 2008-11-20 | $7.51 | $7.51 | 8,277,614 | — | — |
| 2008-11-19 | $8.53 | $8.53 | 5,333,278 | — | — |
| 2008-11-18 | $9.55 | $9.55 | 5,281,019 | — | — |
| 2008-11-17 | $9.97 | $9.97 | 3,924,018 | — | — |
| 2008-11-14 | $10.17 | $10.17 | 4,124,056 | — | — |
| 2008-11-13 | $10.94 | $10.94 | 6,911,749 | — | — |
| 2008-11-12 | $9.95 | $9.95 | 3,860,646 | — | — |
| 2008-11-11 | $10.87 | $10.87 | 4,203,833 | — | — |
| 2008-11-10 | $11.33 | $11.33 | 2,733,847 | — | — |
| 2008-11-07 | $11.97 | $11.97 | 2,961,139 | — | — |
| 2008-11-06 | $11.59 | $11.59 | 4,590,149 | — | — |
| 2008-11-05 | $11.96 | $11.96 | 6,054,180 | — | — |
| 2008-11-04 | $13.25 | $13.25 | 5,265,937 | — | — |
| 2008-11-03 | $12.87 | $12.87 | 5,274,536 | — | — |
| 2008-10-31 | $12.45 | $12.45 | 5,898,860 | — | — |
| 2008-10-30 | $12.09 | $12.09 | 6,250,778 | — | — |
| 2008-10-29 | $11.72 | $11.72 | 7,743,916 | — | — |
| 2008-10-28 | $10.91 | $10.91 | 6,881,320 | — | — |
| 2008-10-27 | $10.57 | $10.57 | 5,109,955 | — | — |
| 2008-10-24 | $11.11 | $11.11 | 8,092,659 | — | — |
| 2008-10-23 | $9.86 | $9.86 | 6,550,702 | — | — |
| 2008-10-22 | $10.41 | $10.41 | 5,592,321 | — | — |
| 2008-10-21 | $11.11 | $11.11 | 2,962,594 | — | — |
| 2008-10-20 | $11.78 | $11.78 | 3,336,077 | — | — |
| 2008-10-17 | $11.24 | $11.24 | 6,226,435 | — | — |
| 2008-10-16 | $11.88 | $11.88 | 9,006,190 | — | — |
| 2008-10-15 | $11.07 | $11.07 | 5,452,612 | — | — |
| 2008-10-14 | $11.89 | $11.89 | 7,499,293 | — | — |
| 2008-10-13 | $12.03 | $12.03 | 4,622,297 | — | — |
| 2008-10-10 | $10.85 | $10.85 | 6,588,540 | — | — |
| 2008-10-09 | $11.13 | $11.13 | 7,965,651 | — | — |
| 2008-10-08 | $11.70 | $11.70 | 12,020,513 | — | — |
| 2008-10-07 | $12.71 | $12.71 | 7,886,668 | — | — |
| 2008-10-06 | $13.86 | $13.86 | 7,615,453 | — | — |
| 2008-10-03 | $14.21 | $14.21 | 8,670,545 | — | — |
| 2008-10-02 | $15.13 | $15.13 | 6,082,360 | — | — |
| 2008-10-01 | $15.57 | $15.57 | 8,677,557 | — | — |
| 2008-09-30 | $16.11 | $16.11 | 8,505,435 | — | — |
| 2008-09-29 | $14.38 | $14.38 | 7,186,801 | — | — |
| 2008-09-26 | $16.36 | $16.36 | 4,668,867 | — | — |
| 2008-09-25 | $16.56 | $16.56 | 4,484,970 | — | — |
| 2008-09-24 | $16.13 | $16.13 | 5,903,491 | — | — |
| 2008-09-23 | $15.97 | $15.97 | 4,513,018 | — | — |
| 2008-09-22 | $16.47 | $16.47 | 4,726,550 | — | — |
| 2008-09-19 | $18.07 | $18.07 | 6,887,273 | — | — |
| 2008-09-18 | $17.20 | $17.20 | 7,850,947 | — | — |
| 2008-09-17 | $15.77 | $15.77 | 7,650,512 | — | — |
| 2008-09-16 | $17.20 | $17.20 | 9,147,090 | — | — |
| 2008-09-15 | $17.20 | $17.20 | 4,780,264 | — | — |
| 2008-09-12 | $18.19 | $18.19 | 3,918,991 | — | — |
| 2008-09-11 | $17.97 | $17.97 | 4,840,592 | — | — |
| 2008-09-10 | $18.53 | $18.53 | 6,301,184 | — | — |
| 2008-09-09 | $17.83 | $17.83 | 6,315,605 | — | — |
| 2008-09-08 | $19.24 | $19.24 | 6,822,579 | — | — |
| 2008-09-05 | $19.48 | $19.48 | 5,228,893 | — | — |
| 2008-09-04 | $19.79 | $19.79 | 8,614,185 | — | — |
| 2008-09-03 | $19.58 | $19.58 | 7,738,492 | — | — |
| 2008-09-02 | $19.90 | $19.90 | 7,343,841 | — | — |
| 2008-08-29 | $20.60 | $20.60 | 6,200,372 | — | — |
| 2008-08-28 | $21.30 | $21.30 | 3,528,706 | — | — |
| 2008-08-27 | $21.34 | $21.34 | 4,294,061 | — | — |
| 2008-08-26 | $20.84 | $20.84 | 4,713,452 | — | — |
| 2008-08-25 | $21.14 | $21.14 | 6,020,047 | — | — |
| 2008-08-22 | $21.83 | $21.83 | 2,485,652 | — | — |
| 2008-08-21 | $21.72 | $21.72 | 3,401,565 | — | — |
| 2008-08-20 | $21.56 | $21.56 | 4,771,267 | — | — |
| 2008-08-19 | $21.04 | $21.04 | 5,111,940 | — | — |
| 2008-08-18 | $21.56 | $21.56 | 5,268,980 | — | — |
| 2008-08-15 | $22.27 | $22.27 | 5,299,012 | — | — |
| 2008-08-14 | $21.83 | $21.83 | 5,345,978 | — | — |
| 2008-08-13 | $21.75 | $21.75 | 5,502,886 | — | — |
| 2008-08-12 | $22.21 | $22.21 | 4,986,387 | — | — |
| 2008-08-11 | $21.99 | $21.99 | 5,241,594 | — | — |
| 2008-08-08 | $21.99 | $21.99 | 4,453,747 | — | — |
| 2008-08-07 | $21.90 | $21.90 | 6,156,713 | — | — |
| 2008-08-06 | $21.99 | $21.99 | 6,988,748 | — | — |
| 2008-08-05 | $21.97 | $21.97 | 7,537,263 | — | — |
| 2008-08-04 | $21.21 | $21.21 | 7,545,731 | — | — |
| 2008-08-01 | $21.61 | $21.61 | 5,786,802 | — | — |
| 2008-07-31 | $21.76 | $21.76 | 8,070,565 | — | — |
| 2008-07-30 | $21.90 | $21.90 | 11,170,751 | — | — |
| 2008-07-29 | $22.21 | $22.21 | 16,567,135 | — | — |
| 2008-07-28 | $22.60 | $22.60 | 11,060,412 | — | — |
| 2008-07-25 | $23.39 | $23.39 | 21,871,175 | — | — |
| 2008-07-24 | $25.41 | $25.41 | 11,868,633 | — | — |
| 2008-07-23 | $26.45 | $26.45 | 9,025,109 | — | — |
| 2008-07-22 | $25.61 | $25.61 | 6,863,592 | — | — |
| 2008-07-21 | $25.11 | $25.11 | 6,802,205 | — | — |
| 2008-07-18 | $24.51 | $24.51 | 4,982,418 | — | — |
| 2008-07-17 | $24.57 | $24.57 | 9,166,670 | — | — |
| 2008-07-16 | $24.26 | $24.26 | 13,683,657 | — | — |
| 2008-07-15 | $25.61 | $25.61 | 7,047,224 | — | — |
| 2008-07-14 | $25.53 | $25.53 | 6,584,836 | — | — |
| 2008-07-11 | $24.99 | $24.99 | 8,819,515 | — | — |
| 2008-07-10 | $25.40 | $25.40 | 7,384,192 | — | — |
| 2008-07-09 | $25.62 | $25.62 | 9,415,791 | — | — |
| 2008-07-08 | $26.95 | $26.95 | 10,270,449 | — | — |
| 2008-07-07 | $25.54 | $25.54 | 5,397,046 | — | — |
| 2008-07-03 | $25.15 | $25.15 | 4,711,600 | — | — |
| 2008-07-02 | $25.90 | $25.90 | 5,295,572 | — | — |
| 2008-07-01 | $26.30 | $26.30 | 7,065,878 | — | — |
| 2008-06-30 | $26.10 | $26.10 | 7,239,985 | — | — |
| 2008-06-27 | $26.36 | $26.36 | 8,115,282 | — | — |
| 2008-06-26 | $26.68 | $26.68 | 6,476,747 | — | — |
| 2008-06-25 | $27.69 | $27.69 | 6,106,968 | — | — |
| 2008-06-24 | $27.34 | $27.34 | 9,930,306 | — | — |
| 2008-06-23 | $27.32 | $27.32 | 10,761,547 | — | — |
| 2008-06-20 | $28.36 | $28.36 | 8,337,943 | — | — |
| 2008-06-19 | $29.67 | $29.67 | 4,532,598 | — | — |
| 2008-06-18 | $29.73 | $29.73 | 5,348,492 | — | — |
| 2008-06-17 | $29.64 | $29.64 | 7,666,124 | — | — |
| 2008-06-16 | $29.12 | $29.12 | 5,625,528 | — | — |
| 2008-06-13 | $28.31 | $28.31 | 4,928,704 | — | — |
| 2008-06-12 | $28.07 | $28.07 | 5,408,424 | — | — |
| 2008-06-11 | $28.19 | $28.19 | 9,348,450 | — | — |
| 2008-06-10 | $29.65 | $29.65 | 5,386,727 | — | — |
| 2008-06-09 | $29.35 | $29.35 | 5,878,486 | — | — |
| 2008-06-06 | $29.43 | $29.43 | 7,728,437 | — | — |
| 2008-06-05 | $30.22 | $30.22 | 7,484,740 | — | — |
| 2008-06-04 | $29.14 | $29.14 | 7,135,601 | — | — |
| 2008-06-03 | $29.11 | $29.11 | 10,333,027 | — | — |
| 2008-06-02 | $27.97 | $27.97 | 7,229,401 | — | — |
| 2008-05-30 | $28.37 | $28.37 | 7,168,014 | — | — |
| 2008-05-29 | $27.88 | $27.88 | 5,004,644 | — | — |
| 2008-05-28 | $27.77 | $27.77 | 7,837,717 | — | — |
| 2008-05-27 | $27.13 | $27.13 | 5,049,362 | — | — |
| 2008-05-23 | $26.63 | $26.63 | 4,872,741 | — | — |
| 2008-05-22 | $27.04 | $27.04 | 7,179,921 | — | — |
| 2008-05-21 | $26.17 | $26.17 | 5,295,175 | — | — |
| 2008-05-20 | $26.33 | $26.33 | 6,132,370 | — | — |
| 2008-05-19 | $26.64 | $26.64 | 9,678,274 | — | — |
| 2008-05-16 | $26.76 | $26.76 | 10,504,355 | — | — |
| 2008-05-15 | $25.70 | $25.70 | 8,531,630 | — | — |
| 2008-05-14 | $25.60 | $25.60 | 19,629,748 | — | — |
| 2008-05-13 | $23.62 | $23.62 | 5,740,100 | — | — |
| 2008-05-12 | $23.05 | $23.05 | 4,806,591 | — | — |
| 2008-05-09 | $22.97 | $22.97 | 6,038,437 | — | — |
| 2008-05-08 | $22.98 | $22.98 | 4,660,532 | — | — |
| 2008-05-07 | $22.52 | $22.52 | 5,706,099 | — | — |
| 2008-05-06 | $22.36 | $22.36 | 4,264,955 | — | — |
| 2008-05-05 | $22.31 | $22.31 | 3,681,512 | — | — |
| 2008-05-02 | $22.26 | $22.26 | 4,953,312 | — | — |
| 2008-05-01 | $22.43 | $22.43 | 5,082,437 | — | — |
| 2008-04-30 | $21.91 | $21.91 | 4,996,045 | — | — |
| 2008-04-29 | $21.96 | $21.96 | 4,676,540 | — | — |
| 2008-04-28 | $21.96 | $21.96 | 8,945,200 | — | — |
| 2008-04-25 | $21.47 | $21.47 | 14,537,389 | — | — |
| 2008-04-24 | $23.62 | $23.62 | 9,218,135 | — | — |
| 2008-04-23 | $22.86 | $22.86 | 7,951,362 | — | — |
| 2008-04-22 | $22.55 | $22.55 | 8,215,433 | — | — |
| 2008-04-21 | $23.24 | $23.24 | 9,457,598 | — | — |
| 2008-04-18 | $22.15 | $22.15 | 6,058,414 | — | — |
| 2008-04-17 | $21.25 | $21.25 | 6,879,468 | — | — |
| 2008-04-16 | $21.28 | $21.28 | 9,792,714 | — | — |
| 2008-04-15 | $20.54 | $20.54 | 7,796,571 | — | — |
| 2008-04-14 | $20.41 | $20.41 | 7,513,449 | — | — |
| 2008-04-11 | $20.91 | $20.91 | 12,632,930 | — | — |
| 2008-04-10 | $22.59 | $22.59 | 8,903,393 | — | — |
| 2008-04-09 | $21.56 | $21.56 | 5,593,776 | — | — |
| 2008-04-08 | $21.38 | $21.38 | 5,031,104 | — | — |
| 2008-04-07 | $21.33 | $21.33 | 4,652,197 | — | — |
| 2008-04-04 | $21.44 | $21.44 | 6,037,378 | — | — |
| 2008-04-03 | $21.81 | $21.81 | 8,881,167 | — | — |
| 2008-04-02 | $20.84 | $20.84 | 7,513,185 | — | — |
| 2008-04-01 | $21.12 | $21.12 | 9,069,165 | — | — |
| 2008-03-31 | $20.44 | $20.44 | 10,012,596 | — | — |
| 2008-03-28 | $20.17 | $20.17 | 11,533,517 | — | — |
| 2008-03-27 | $20.45 | $20.45 | 16,945,116 | — | — |
| 2008-03-26 | $22.28 | $22.28 | 14,559,086 | — | — |
| 2008-03-25 | $23.09 | $23.09 | 7,746,694 | — | — |
| 2008-03-24 | $23.82 | $23.82 | 10,792,902 | — | — |
| 2008-03-20 | $22.01 | $22.01 | 9,392,109 | — | — |
| 2008-03-19 | $22.24 | $22.24 | 7,425,999 | — | — |
| 2008-03-18 | $23.79 | $23.79 | 6,468,412 | — | — |
| 2008-03-17 | $22.44 | $22.44 | 8,939,246 | — | — |
| 2008-03-14 | $23.64 | $23.64 | 9,763,608 | — | — |
| 2008-03-13 | $23.61 | $23.61 | 5,939,476 | — | — |
| 2008-03-12 | $23.04 | $23.04 | 4,489,865 | — | — |
| 2008-03-11 | $23.34 | $23.34 | 7,579,335 | — | — |
| 2008-03-10 | $22.40 | $22.40 | 6,854,595 | — | — |
| 2008-03-07 | $22.89 | $22.89 | 8,836,052 | — | — |
| 2008-03-06 | $23.72 | $23.72 | 6,190,714 | — | — |
| 2008-03-05 | $24.16 | $24.16 | 6,956,731 | — | — |
| 2008-03-04 | $24.04 | $24.04 | 8,960,282 | — | — |
| 2008-03-03 | $23.59 | $23.59 | 13,767,667 | — | — |
| 2008-02-29 | $23.33 | $23.33 | 13,215,712 | — | — |
| 2008-02-28 | $24.46 | $24.46 | 11,829,340 | — | — |
| 2008-02-27 | $25.68 | $25.68 | 16,368,950 | — | — |
| 2008-02-26 | $25.69 | $25.69 | 9,704,205 | — | — |
| 2008-02-25 | $25.08 | $25.08 | 11,435,218 | — | — |
| 2008-02-22 | $23.61 | $23.61 | 7,565,443 | — | — |
| 2008-02-21 | $23.66 | $23.66 | 11,981,088 | — | — |
| 2008-02-20 | $23.16 | $23.16 | 9,364,326 | — | — |
| 2008-02-19 | $22.29 | $22.29 | 11,812,406 | — | — |
| 2008-02-15 | $21.84 | $21.84 | 5,115,776 | — | — |
| 2008-02-14 | $21.48 | $21.48 | 6,197,064 | — | — |
| 2008-02-13 | $22.31 | $22.31 | 5,239,874 | — | — |
| 2008-02-12 | $21.91 | $21.91 | 7,720,631 | — | — |
| 2008-02-11 | $21.47 | $21.47 | 6,898,254 | — | — |
| 2008-02-08 | $21.32 | $21.32 | 5,701,072 | — | — |
| 2008-02-07 | $20.57 | $20.57 | 9,869,712 | — | — |
| 2008-02-06 | $21.23 | $21.23 | 8,121,236 | — | — |
| 2008-02-05 | $21.22 | $21.22 | 8,875,081 | — | — |
| 2008-02-04 | $21.51 | $21.51 | 7,603,810 | — | — |
| 2008-02-01 | $21.13 | $21.13 | 6,885,024 | — | — |
| 2008-01-31 | $19.99 | $19.99 | 9,930,041 | — | — |
| 2008-01-30 | $20.18 | $20.18 | 7,930,062 | — | — |
| 2008-01-29 | $20.38 | $20.38 | 5,176,502 | — | — |
| 2008-01-28 | $20.40 | $20.40 | 5,498,785 | — | — |
| 2008-01-25 | $19.72 | $19.72 | 6,693,322 | — | — |
| 2008-01-24 | $20.34 | $20.34 | 14,457,347 | — | — |
| 2008-01-23 | $18.85 | $18.85 | 13,373,016 | — | — |
| 2008-01-22 | $18.18 | $18.18 | 6,347,754 | — | — |
| 2008-01-18 | $17.85 | $17.85 | 8,603,469 | — | — |
| 2008-01-17 | $17.87 | $17.87 | 6,890,184 | — | — |
| 2008-01-16 | $18.65 | $18.65 | 6,213,337 | — | — |
| 2008-01-15 | $19.10 | $19.10 | 6,977,370 | — | — |
| 2008-01-14 | $18.99 | $18.99 | 5,874,914 | — | — |
| 2008-01-11 | $18.13 | $18.13 | 5,131,388 | — | — |
| 2008-01-10 | $19.21 | $19.21 | 7,782,812 | — | — |
| 2008-01-09 | $18.75 | $18.75 | 9,086,232 | — | — |
| 2008-01-08 | $17.81 | $17.81 | 7,968,958 | — | — |
| 2008-01-07 | $19.11 | $19.11 | 7,180,847 | — | — |
| 2008-01-04 | $19.37 | $19.37 | 8,566,954 | — | — |
| 2008-01-03 | $21.45 | $21.45 | 7,612,542 | — | — |
| 2008-01-02 | $21.62 | $21.62 | 5,800,429 | — | — |