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 | $10.52 | $13.67 | 851,800 | — | — |
| 2008-12-30 | $10.34 | $13.44 | 664,200 | — | — |
| 2008-12-29 | $10.10 | $13.06 | 513,400 | — | — |
| 2008-12-26 | $10.37 | $13.40 | 489,800 | — | — |
| 2008-12-24 | $10.07 | $13.02 | 447,600 | — | — |
| 2008-12-23 | $10.07 | $13.02 | 712,000 | — | — |
| 2008-12-22 | $10.36 | $13.39 | 770,800 | — | — |
| 2008-12-19 | $10.73 | $13.87 | 1,700,800 | — | — |
| 2008-12-18 | $10.71 | $13.85 | 1,159,600 | — | — |
| 2008-12-17 | $10.32 | $13.34 | 667,400 | — | — |
| 2008-12-16 | $10.26 | $13.26 | 1,073,200 | — | — |
| 2008-12-15 | $9.65 | $12.47 | 744,200 | — | — |
| 2008-12-12 | $9.98 | $12.90 | 836,800 | — | — |
| 2008-12-11 | $9.84 | $12.71 | 1,023,600 | — | — |
| 2008-12-10 | $10.28 | $13.28 | 993,800 | — | — |
| 2008-12-09 | $9.99 | $12.91 | 1,166,200 | — | — |
| 2008-12-08 | $10.31 | $13.32 | 1,209,800 | — | — |
| 2008-12-05 | $10.00 | $12.92 | 1,342,000 | — | — |
| 2008-12-04 | $9.73 | $12.57 | 1,112,200 | — | — |
| 2008-12-03 | $9.65 | $12.48 | 1,103,400 | — | — |
| 2008-12-02 | $9.42 | $12.18 | 814,800 | — | — |
| 2008-12-01 | $9.20 | $11.89 | 1,536,400 | — | — |
| 2008-11-28 | $9.64 | $12.46 | 319,800 | — | — |
| 2008-11-26 | $9.90 | $12.80 | 1,284,200 | — | — |
| 2008-11-25 | $9.51 | $12.29 | 888,200 | — | — |
| 2008-11-24 | $9.40 | $12.15 | 1,332,600 | — | — |
| 2008-11-21 | $8.90 | $11.51 | 1,384,800 | — | — |
| 2008-11-20 | $8.32 | $10.76 | 1,069,200 | — | — |
| 2008-11-19 | $8.51 | $11.00 | 1,128,800 | — | — |
| 2008-11-18 | $9.13 | $11.80 | 1,165,800 | — | — |
| 2008-11-17 | $9.23 | $11.93 | 684,200 | — | — |
| 2008-11-14 | $9.46 | $12.23 | 915,000 | — | — |
| 2008-11-13 | $10.21 | $13.19 | 1,050,800 | — | — |
| 2008-11-12 | $9.59 | $12.39 | 1,599,400 | — | — |
| 2008-11-11 | $9.87 | $12.75 | 1,284,800 | — | — |
| 2008-11-10 | $10.06 | $13.00 | 829,000 | — | — |
| 2008-11-07 | $10.07 | $13.02 | 878,400 | — | — |
| 2008-11-06 | $10.20 | $13.19 | 957,600 | — | — |
| 2008-11-05 | $10.28 | $13.28 | 1,224,000 | — | — |
| 2008-11-04 | $10.57 | $13.66 | 1,340,800 | — | — |
| 2008-11-03 | $11.07 | $14.31 | 1,650,600 | — | — |
| 2008-10-31 | $11.75 | $15.19 | 885,600 | — | — |
| 2008-10-30 | $11.35 | $14.67 | 1,013,200 | — | — |
| 2008-10-29 | $11.25 | $14.54 | 1,556,800 | — | — |
| 2008-10-28 | $11.09 | $14.33 | 2,079,200 | — | — |
| 2008-10-27 | $10.84 | $14.01 | 1,391,200 | — | — |
| 2008-10-24 | $10.85 | $14.03 | 1,344,000 | — | — |
| 2008-10-23 | $11.24 | $14.52 | 1,513,200 | — | — |
| 2008-10-22 | $11.29 | $14.60 | 1,172,400 | — | — |
| 2008-10-21 | $11.68 | $15.10 | 918,200 | — | — |
| 2008-10-20 | $11.89 | $15.36 | 1,032,800 | — | — |
| 2008-10-17 | $11.79 | $15.24 | 1,612,000 | — | — |
| 2008-10-16 | $12.04 | $15.57 | 2,207,400 | — | — |
| 2008-10-15 | $11.26 | $14.56 | 1,216,200 | — | — |
| 2008-10-14 | $12.05 | $15.57 | 1,836,400 | — | — |
| 2008-10-13 | $12.36 | $15.98 | 2,291,200 | — | — |
| 2008-10-10 | $13.05 | $16.87 | 2,565,600 | — | — |
| 2008-10-09 | $11.90 | $15.38 | 2,354,200 | — | — |
| 2008-10-08 | $11.98 | $15.48 | 1,890,400 | — | — |
| 2008-10-07 | $12.21 | $15.78 | 2,328,800 | — | — |
| 2008-10-06 | $12.70 | $16.42 | 2,084,800 | — | — |
| 2008-10-03 | $12.97 | $16.76 | 1,305,800 | — | — |
| 2008-10-02 | $13.14 | $16.98 | 1,609,200 | — | — |
| 2008-10-01 | $13.23 | $17.10 | 1,651,400 | — | — |
| 2008-09-30 | $13.23 | $17.10 | 1,310,800 | — | — |
| 2008-09-29 | $12.98 | $16.77 | 1,667,400 | — | — |
| 2008-09-26 | $13.34 | $17.17 | 1,279,800 | — | — |
| 2008-09-25 | $12.98 | $16.70 | 1,066,600 | — | — |
| 2008-09-24 | $13.00 | $16.74 | 1,597,600 | — | — |
| 2008-09-23 | $13.81 | $17.77 | 1,672,600 | — | — |
| 2008-09-22 | $13.50 | $17.37 | 1,173,200 | — | — |
| 2008-09-19 | $13.63 | $17.55 | 2,386,600 | — | — |
| 2008-09-18 | $13.36 | $17.20 | 2,124,000 | — | — |
| 2008-09-17 | $13.04 | $16.79 | 1,973,200 | — | — |
| 2008-09-16 | $12.77 | $16.43 | 1,509,800 | — | — |
| 2008-09-15 | $13.00 | $16.74 | 855,800 | — | — |
| 2008-09-12 | $13.25 | $17.06 | 753,400 | — | — |
| 2008-09-11 | $13.65 | $17.57 | 1,059,000 | — | — |
| 2008-09-10 | $13.38 | $17.23 | 1,567,600 | — | — |
| 2008-09-09 | $13.05 | $16.80 | 1,074,600 | — | — |
| 2008-09-08 | $13.32 | $17.14 | 1,138,400 | — | — |
| 2008-09-05 | $13.11 | $16.87 | 879,800 | — | — |
| 2008-09-04 | $13.18 | $16.96 | 834,200 | — | — |
| 2008-09-03 | $13.42 | $17.27 | 1,430,800 | — | — |
| 2008-09-02 | $13.33 | $17.16 | 888,600 | — | — |
| 2008-08-29 | $13.17 | $16.95 | 534,000 | — | — |
| 2008-08-28 | $13.35 | $17.19 | 786,600 | — | — |
| 2008-08-27 | $13.04 | $16.78 | 692,000 | — | — |
| 2008-08-26 | $12.86 | $16.56 | 763,400 | — | — |
| 2008-08-25 | $12.77 | $16.44 | 854,000 | — | — |
| 2008-08-22 | $13.02 | $16.76 | 854,200 | — | — |
| 2008-08-21 | $12.95 | $16.67 | 614,800 | — | — |
| 2008-08-20 | $12.99 | $16.72 | 958,400 | — | — |
| 2008-08-19 | $13.16 | $16.94 | 707,400 | — | — |
| 2008-08-18 | $13.37 | $17.21 | 435,400 | — | — |
| 2008-08-15 | $13.49 | $17.37 | 598,000 | — | — |
| 2008-08-14 | $13.39 | $17.23 | 848,200 | — | — |
| 2008-08-13 | $13.23 | $17.03 | 1,239,000 | — | — |
| 2008-08-12 | $13.58 | $17.48 | 842,400 | — | — |
| 2008-08-11 | $13.80 | $17.77 | 1,670,800 | — | — |
| 2008-08-08 | $13.84 | $17.82 | 1,229,000 | — | — |
| 2008-08-07 | $13.45 | $17.32 | 1,274,400 | — | — |
| 2008-08-06 | $13.65 | $17.57 | 988,600 | — | — |
| 2008-08-05 | $13.62 | $17.53 | 906,400 | — | — |
| 2008-08-04 | $13.28 | $17.09 | 1,178,400 | — | — |
| 2008-08-01 | $13.34 | $17.17 | 924,200 | — | — |
| 2008-07-31 | $13.37 | $17.21 | 1,003,000 | — | — |
| 2008-07-30 | $13.50 | $17.37 | 1,274,400 | — | — |
| 2008-07-29 | $13.57 | $17.46 | 1,071,400 | — | — |
| 2008-07-28 | $12.89 | $16.60 | 1,349,400 | — | — |
| 2008-07-25 | $12.96 | $16.69 | 1,055,400 | — | — |
| 2008-07-24 | $13.28 | $17.09 | 779,200 | — | — |
| 2008-07-23 | $13.72 | $17.66 | 717,800 | — | — |
| 2008-07-22 | $13.38 | $17.23 | 904,800 | — | — |
| 2008-07-21 | $12.89 | $16.60 | 839,800 | — | — |
| 2008-07-18 | $13.07 | $16.82 | 1,069,200 | — | — |
| 2008-07-17 | $13.00 | $16.74 | 1,414,400 | — | — |
| 2008-07-16 | $12.67 | $16.31 | 1,724,200 | — | — |
| 2008-07-15 | $12.08 | $15.55 | 2,064,400 | — | — |
| 2008-07-14 | $11.63 | $14.97 | 1,941,400 | — | — |
| 2008-07-11 | $11.64 | $14.98 | 1,587,200 | — | — |
| 2008-07-10 | $11.67 | $15.02 | 3,633,600 | — | — |
| 2008-07-09 | $11.52 | $14.83 | 4,945,600 | — | — |
| 2008-07-08 | $13.29 | $17.10 | 2,001,400 | — | — |
| 2008-07-07 | $12.75 | $16.41 | 1,197,000 | — | — |
| 2008-07-03 | $13.22 | $17.02 | 496,400 | — | — |
| 2008-07-02 | $13.00 | $16.73 | 1,308,400 | — | — |
| 2008-07-01 | $13.43 | $17.29 | 1,585,600 | — | — |
| 2008-06-30 | $13.34 | $17.17 | 1,034,200 | — | — |
| 2008-06-27 | $13.53 | $17.41 | 2,066,600 | — | — |
| 2008-06-26 | $13.67 | $17.53 | 685,400 | — | — |
| 2008-06-25 | $13.78 | $17.66 | 577,800 | — | — |
| 2008-06-24 | $13.49 | $17.30 | 570,800 | — | — |
| 2008-06-23 | $13.68 | $17.54 | 539,200 | — | — |
| 2008-06-20 | $13.93 | $17.86 | 1,447,800 | — | — |
| 2008-06-19 | $13.97 | $17.91 | 803,000 | — | — |
| 2008-06-18 | $13.78 | $17.66 | 616,400 | — | — |
| 2008-06-17 | $13.97 | $17.91 | 612,400 | — | — |
| 2008-06-16 | $14.16 | $18.15 | 590,200 | — | — |
| 2008-06-13 | $13.78 | $17.67 | 543,600 | — | — |
| 2008-06-12 | $13.53 | $17.35 | 535,400 | — | — |
| 2008-06-11 | $13.47 | $17.27 | 653,000 | — | — |
| 2008-06-10 | $14.02 | $17.98 | 890,400 | — | — |
| 2008-06-09 | $13.90 | $17.82 | 624,800 | — | — |
| 2008-06-06 | $14.11 | $18.09 | 744,800 | — | — |
| 2008-06-05 | $14.44 | $18.52 | 566,000 | — | — |
| 2008-06-04 | $14.04 | $18.00 | 647,200 | — | — |
| 2008-06-03 | $14.11 | $18.09 | 928,800 | — | — |
| 2008-06-02 | $14.14 | $18.13 | 812,800 | — | — |
| 2008-05-30 | $14.36 | $18.41 | 690,800 | — | — |
| 2008-05-29 | $14.44 | $18.51 | 623,400 | — | — |
| 2008-05-28 | $14.30 | $18.34 | 585,200 | — | — |
| 2008-05-27 | $14.14 | $18.13 | 507,800 | — | — |
| 2008-05-23 | $13.89 | $17.80 | 493,400 | — | — |
| 2008-05-22 | $13.98 | $17.92 | 755,600 | — | — |
| 2008-05-21 | $13.74 | $17.61 | 987,800 | — | — |
| 2008-05-20 | $14.19 | $18.19 | 715,000 | — | — |
| 2008-05-19 | $14.36 | $18.41 | 1,156,000 | — | — |
| 2008-05-16 | $14.40 | $18.46 | 919,400 | — | — |
| 2008-05-15 | $14.60 | $18.72 | 1,377,400 | — | — |
| 2008-05-14 | $14.72 | $18.88 | 1,237,400 | — | — |
| 2008-05-13 | $14.65 | $18.78 | 890,800 | — | — |
| 2008-05-12 | $14.75 | $18.91 | 1,185,000 | — | — |
| 2008-05-09 | $14.48 | $18.57 | 895,200 | — | — |
| 2008-05-08 | $14.77 | $18.94 | 984,200 | — | — |
| 2008-05-07 | $14.73 | $18.89 | 1,184,800 | — | — |
| 2008-05-06 | $14.63 | $18.75 | 1,303,000 | — | — |
| 2008-05-05 | $14.72 | $18.87 | 1,232,400 | — | — |
| 2008-05-02 | $14.80 | $18.98 | 1,845,600 | — | — |
| 2008-05-01 | $14.75 | $18.91 | 1,263,600 | — | — |
| 2008-04-30 | $14.37 | $18.43 | 1,535,600 | — | — |
| 2008-04-29 | $14.49 | $18.57 | 1,583,600 | — | — |
| 2008-04-28 | $14.10 | $18.08 | 1,239,000 | — | — |
| 2008-04-25 | $13.87 | $17.78 | 1,110,600 | — | — |
| 2008-04-24 | $13.77 | $17.65 | 936,800 | — | — |
| 2008-04-23 | $13.61 | $17.45 | 981,400 | — | — |
| 2008-04-22 | $13.54 | $17.36 | 1,293,800 | — | — |
| 2008-04-21 | $13.94 | $17.87 | 716,600 | — | — |
| 2008-04-18 | $14.20 | $18.21 | 1,301,000 | — | — |
| 2008-04-17 | $14.27 | $18.29 | 2,551,800 | — | — |
| 2008-04-16 | $13.85 | $17.76 | 4,684,800 | — | — |
| 2008-04-15 | $15.06 | $19.30 | 1,652,600 | — | — |
| 2008-04-14 | $14.67 | $18.80 | 1,059,600 | — | — |
| 2008-04-11 | $14.44 | $18.52 | 1,228,600 | — | — |
| 2008-04-10 | $15.13 | $19.40 | 1,557,000 | — | — |
| 2008-04-09 | $14.52 | $18.62 | 1,614,200 | — | — |
| 2008-04-08 | $14.55 | $18.65 | 1,091,800 | — | — |
| 2008-04-07 | $14.56 | $18.66 | 1,361,800 | — | — |
| 2008-04-04 | $15.00 | $19.23 | 1,084,000 | — | — |
| 2008-04-03 | $15.22 | $19.52 | 841,600 | — | — |
| 2008-04-02 | $15.38 | $19.72 | 1,370,600 | — | — |
| 2008-04-01 | $15.14 | $19.41 | 838,200 | — | — |
| 2008-03-31 | $14.51 | $18.60 | 1,520,200 | — | — |
| 2008-03-28 | $14.14 | $18.13 | 1,088,600 | — | — |
| 2008-03-27 | $14.50 | $18.52 | 827,600 | — | — |
| 2008-03-26 | $14.61 | $18.66 | 818,200 | — | — |
| 2008-03-25 | $14.73 | $18.81 | 1,399,600 | — | — |
| 2008-03-24 | $14.97 | $19.12 | 2,268,600 | — | — |
| 2008-03-20 | $14.44 | $18.44 | 2,504,200 | — | — |
| 2008-03-19 | $13.65 | $17.44 | 993,600 | — | — |
| 2008-03-18 | $13.96 | $17.83 | 953,600 | — | — |
| 2008-03-17 | $13.51 | $17.25 | 792,600 | — | — |
| 2008-03-14 | $13.44 | $17.17 | 666,000 | — | — |
| 2008-03-13 | $13.91 | $17.76 | 1,070,400 | — | — |
| 2008-03-12 | $13.75 | $17.56 | 685,400 | — | — |
| 2008-03-11 | $13.66 | $17.45 | 1,250,800 | — | — |
| 2008-03-10 | $12.99 | $16.59 | 739,000 | — | — |
| 2008-03-07 | $13.27 | $16.94 | 869,600 | — | — |
| 2008-03-06 | $13.03 | $16.64 | 593,200 | — | — |
| 2008-03-05 | $13.44 | $17.16 | 669,600 | — | — |
| 2008-03-04 | $13.46 | $17.19 | 1,364,000 | — | — |
| 2008-03-03 | $13.50 | $17.24 | 1,136,800 | — | — |
| 2008-02-29 | $13.25 | $16.93 | 1,435,600 | — | — |
| 2008-02-28 | $13.36 | $17.06 | 1,455,200 | — | — |
| 2008-02-27 | $13.36 | $17.07 | 1,143,600 | — | — |
| 2008-02-26 | $13.19 | $16.84 | 1,336,200 | — | — |
| 2008-02-25 | $13.26 | $16.93 | 1,338,200 | — | — |
| 2008-02-22 | $13.02 | $16.63 | 1,005,200 | — | — |
| 2008-02-21 | $13.24 | $16.91 | 823,000 | — | — |
| 2008-02-20 | $13.50 | $17.24 | 934,000 | — | — |
| 2008-02-19 | $13.31 | $17.00 | 938,000 | — | — |
| 2008-02-15 | $12.84 | $16.40 | 1,139,800 | — | — |
| 2008-02-14 | $13.17 | $16.82 | 667,000 | — | — |
| 2008-02-13 | $13.42 | $17.14 | 842,000 | — | — |
| 2008-02-12 | $13.32 | $17.01 | 934,000 | — | — |
| 2008-02-11 | $13.19 | $16.84 | 805,000 | — | — |
| 2008-02-08 | $12.90 | $16.48 | 974,400 | — | — |
| 2008-02-07 | $13.06 | $16.68 | 980,600 | — | — |
| 2008-02-06 | $12.53 | $16.00 | 847,000 | — | — |
| 2008-02-05 | $12.55 | $16.03 | 986,600 | — | — |
| 2008-02-04 | $12.93 | $16.52 | 1,139,400 | — | — |
| 2008-02-01 | $13.04 | $16.66 | 1,072,800 | — | — |
| 2008-01-31 | $12.66 | $16.17 | 1,724,400 | — | — |
| 2008-01-30 | $11.65 | $14.88 | 2,706,800 | — | — |
| 2008-01-29 | $10.91 | $13.94 | 1,201,200 | — | — |
| 2008-01-28 | $10.76 | $13.74 | 1,014,600 | — | — |
| 2008-01-25 | $10.60 | $13.53 | 1,494,600 | — | — |
| 2008-01-24 | $10.78 | $13.76 | 2,135,200 | — | — |
| 2008-01-23 | $11.64 | $14.86 | 1,451,800 | — | — |
| 2008-01-22 | $10.86 | $13.87 | 1,262,600 | — | — |
| 2008-01-18 | $10.37 | $13.25 | 1,647,400 | — | — |
| 2008-01-17 | $10.32 | $13.18 | 830,000 | — | — |
| 2008-01-16 | $10.11 | $12.91 | 1,103,200 | — | — |
| 2008-01-15 | $10.24 | $13.07 | 926,000 | — | — |
| 2008-01-14 | $10.47 | $13.37 | 584,000 | — | — |
| 2008-01-11 | $10.56 | $13.48 | 554,800 | — | — |
| 2008-01-10 | $10.91 | $13.93 | 921,000 | — | — |
| 2008-01-09 | $11.02 | $14.07 | 513,600 | — | — |
| 2008-01-08 | $10.66 | $13.61 | 793,400 | — | — |
| 2008-01-07 | $10.96 | $13.99 | 1,067,400 | — | — |
| 2008-01-04 | $11.00 | $14.05 | 605,200 | — | — |
| 2008-01-03 | $11.42 | $14.58 | 660,200 | — | — |
| 2008-01-02 | $11.90 | $15.20 | 638,800 | — | — |