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
- 1999-11-18 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 | $11.18 | $11.87 | 6,415,003 | — | — |
| 2008-12-30 | $10.64 | $11.30 | 10,153,534 | — | — |
| 2008-12-29 | $10.72 | $11.38 | 4,997,570 | — | — |
| 2008-12-26 | $11.05 | $11.73 | 4,221,121 | — | — |
| 2008-12-24 | $11.14 | $11.83 | 1,300,140 | — | — |
| 2008-12-23 | $11.17 | $11.86 | 4,218,046 | — | — |
| 2008-12-22 | $11.31 | $12.00 | 5,734,316 | — | — |
| 2008-12-19 | $11.65 | $12.36 | 20,688,722 | — | — |
| 2008-12-18 | $11.65 | $12.36 | 15,649,072 | — | — |
| 2008-12-17 | $11.68 | $12.40 | 12,498,959 | — | — |
| 2008-12-16 | $11.67 | $12.39 | 9,241,479 | — | — |
| 2008-12-15 | $11.79 | $12.51 | 6,224,735 | — | — |
| 2008-12-12 | $12.44 | $13.20 | 8,582,881 | — | — |
| 2008-12-11 | $12.97 | $13.76 | 8,373,461 | — | — |
| 2008-12-10 | $13.01 | $13.81 | 12,064,181 | — | — |
| 2008-12-09 | $12.83 | $13.61 | 13,113,520 | — | — |
| 2008-12-08 | $12.33 | $13.09 | 7,818,035 | — | — |
| 2008-12-05 | $12.35 | $13.10 | 6,708,163 | — | — |
| 2008-12-04 | $12.53 | $13.29 | 3,465,223 | — | — |
| 2008-12-03 | $13.02 | $13.82 | 4,350,576 | — | — |
| 2008-12-02 | $12.62 | $13.39 | 4,166,040 | — | — |
| 2008-12-01 | $12.35 | $13.10 | 3,850,232 | — | — |
| 2008-11-28 | $13.47 | $14.30 | 1,329,218 | — | — |
| 2008-11-26 | $13.37 | $14.19 | 4,566,567 | — | — |
| 2008-11-25 | $13.27 | $14.08 | 6,343,565 | — | — |
| 2008-11-24 | $13.31 | $14.13 | 4,996,312 | — | — |
| 2008-11-21 | $12.37 | $13.13 | 4,383,988 | — | — |
| 2008-11-20 | $11.59 | $12.30 | 4,679,945 | — | — |
| 2008-11-19 | $12.62 | $13.39 | 3,697,570 | — | — |
| 2008-11-18 | $13.59 | $14.42 | 4,217,207 | — | — |
| 2008-11-17 | $13.68 | $14.52 | 6,550,189 | — | — |
| 2008-11-14 | $14.84 | $15.75 | 6,379,913 | — | — |
| 2008-11-13 | $15.00 | $15.92 | 5,505,044 | — | — |
| 2008-11-12 | $13.86 | $14.71 | 3,580,837 | — | — |
| 2008-11-11 | $14.98 | $15.90 | 3,041,349 | — | — |
| 2008-11-10 | $15.53 | $16.48 | 3,302,495 | — | — |
| 2008-11-07 | $15.62 | $16.58 | 3,836,531 | — | — |
| 2008-11-06 | $15.33 | $16.27 | 4,442,145 | — | — |
| 2008-11-05 | $16.64 | $17.66 | 3,003,044 | — | — |
| 2008-11-04 | $17.63 | $18.71 | 4,493,731 | — | — |
| 2008-11-03 | $16.45 | $17.46 | 3,130,541 | — | — |
| 2008-10-31 | $15.87 | $16.85 | 5,943,038 | — | — |
| 2008-10-30 | $16.12 | $17.10 | 3,457,114 | — | — |
| 2008-10-29 | $15.24 | $16.17 | 5,064,674 | — | — |
| 2008-10-28 | $15.13 | $16.06 | 4,767,320 | — | — |
| 2008-10-27 | $13.53 | $14.36 | 4,399,786 | — | — |
| 2008-10-24 | $14.13 | $14.99 | 4,753,759 | — | — |
| 2008-10-23 | $14.82 | $15.73 | 6,420,595 | — | — |
| 2008-10-22 | $15.19 | $16.12 | 4,337,994 | — | — |
| 2008-10-21 | $16.26 | $17.26 | 3,114,325 | — | — |
| 2008-10-20 | $17.06 | $18.11 | 2,529,681 | — | — |
| 2008-10-17 | $16.17 | $17.16 | 2,902,248 | — | — |
| 2008-10-16 | $16.61 | $17.63 | 5,273,116 | — | — |
| 2008-10-15 | $15.84 | $16.82 | 4,259,846 | — | — |
| 2008-10-14 | $17.60 | $18.68 | 5,027,068 | — | — |
| 2008-10-13 | $18.31 | $19.43 | 4,143,952 | — | — |
| 2008-10-10 | $16.08 | $17.07 | 8,203,045 | — | — |
| 2008-10-09 | $16.28 | $17.28 | 6,478,891 | — | — |
| 2008-10-08 | $17.87 | $18.96 | 4,655,200 | — | — |
| 2008-10-07 | $17.96 | $19.06 | 5,406,346 | — | — |
| 2008-10-06 | $19.31 | $20.49 | 6,326,369 | — | — |
| 2008-10-03 | $20.23 | $21.47 | 4,509,249 | — | — |
| 2008-10-02 | $20.13 | $21.36 | 4,544,199 | — | — |
| 2008-10-01 | $21.22 | $22.52 | 3,648,500 | — | — |
| 2008-09-30 | $21.22 | $22.52 | 5,803,517 | — | — |
| 2008-09-29 | $20.79 | $22.07 | 7,237,726 | — | — |
| 2008-09-26 | $22.12 | $23.48 | 6,307,077 | — | — |
| 2008-09-25 | $22.02 | $23.37 | 6,592,549 | — | — |
| 2008-09-24 | $21.99 | $23.34 | 4,206,442 | — | — |
| 2008-09-23 | $22.07 | $23.43 | 4,292,140 | — | — |
| 2008-09-22 | $22.26 | $23.63 | 3,885,881 | — | — |
| 2008-09-19 | $23.54 | $24.98 | 4,986,247 | — | — |
| 2008-09-18 | $22.44 | $23.82 | 5,227,402 | — | — |
| 2008-09-17 | $21.28 | $22.59 | 5,352,942 | — | — |
| 2008-09-16 | $22.33 | $23.70 | 4,133,467 | — | — |
| 2008-09-15 | $22.05 | $23.41 | 3,088,042 | — | — |
| 2008-09-12 | $22.93 | $24.33 | 3,064,835 | — | — |
| 2008-09-11 | $22.85 | $24.25 | 3,710,432 | — | — |
| 2008-09-10 | $22.81 | $24.21 | 3,605,162 | — | — |
| 2008-09-09 | $22.93 | $24.34 | 2,611,883 | — | — |
| 2008-09-08 | $23.58 | $25.03 | 3,046,102 | — | — |
| 2008-09-05 | $23.45 | $24.89 | 3,217,357 | — | — |
| 2008-09-04 | $23.02 | $24.43 | 3,656,609 | — | — |
| 2008-09-03 | $24.18 | $25.67 | 3,855,265 | — | — |
| 2008-09-02 | $24.67 | $26.18 | 2,876,665 | — | — |
| 2008-08-29 | $24.86 | $26.39 | 2,331,584 | — | — |
| 2008-08-28 | $25.40 | $26.96 | 1,959,577 | — | — |
| 2008-08-27 | $24.85 | $26.37 | 2,197,796 | — | — |
| 2008-08-26 | $24.83 | $26.35 | 2,327,251 | — | — |
| 2008-08-25 | $24.88 | $26.40 | 2,628,520 | — | — |
| 2008-08-22 | $25.31 | $26.86 | 2,253,856 | — | — |
| 2008-08-21 | $24.77 | $26.29 | 2,916,088 | — | — |
| 2008-08-20 | $24.89 | $26.42 | 2,776,708 | — | — |
| 2008-08-19 | $25.21 | $26.76 | 3,299,140 | — | — |
| 2008-08-18 | $25.59 | $27.16 | 4,201,829 | — | — |
| 2008-08-15 | $26.02 | $27.61 | 3,658,566 | — | — |
| 2008-08-14 | $25.88 | $27.47 | 4,355,189 | — | — |
| 2008-08-13 | $26.14 | $27.75 | 2,913,991 | — | — |
| 2008-08-12 | $26.44 | $28.07 | 3,034,219 | — | — |
| 2008-08-11 | $26.47 | $28.09 | 2,640,263 | — | — |
| 2008-08-08 | $26.47 | $28.09 | 3,462,706 | — | — |
| 2008-08-07 | $25.96 | $27.55 | 2,711,561 | — | — |
| 2008-08-06 | $26.21 | $27.82 | 2,653,823 | — | — |
| 2008-08-05 | $25.82 | $27.40 | 3,424,121 | — | — |
| 2008-08-04 | $25.28 | $26.83 | 2,370,868 | — | — |
| 2008-08-01 | $25.65 | $27.22 | 3,477,944 | — | — |
| 2008-07-31 | $25.79 | $27.38 | 2,710,023 | — | — |
| 2008-07-30 | $26.26 | $27.87 | 2,364,577 | — | — |
| 2008-07-29 | $25.84 | $27.43 | 2,749,027 | — | — |
| 2008-07-28 | $25.63 | $27.20 | 3,265,868 | — | — |
| 2008-07-25 | $25.90 | $27.49 | 3,517,228 | — | — |
| 2008-07-24 | $25.53 | $27.09 | 3,712,669 | — | — |
| 2008-07-23 | $25.75 | $27.33 | 3,923,487 | — | — |
| 2008-07-22 | $25.13 | $26.67 | 3,671,987 | — | — |
| 2008-07-21 | $25.27 | $26.82 | 1,989,354 | — | — |
| 2008-07-18 | $25.44 | $27.00 | 3,765,373 | — | — |
| 2008-07-17 | $25.14 | $26.68 | 4,302,625 | — | — |
| 2008-07-16 | $25.12 | $26.66 | 4,138,779 | — | — |
| 2008-07-15 | $24.91 | $26.44 | 4,336,876 | — | — |
| 2008-07-14 | $25.14 | $26.68 | 2,879,740 | — | — |
| 2008-07-11 | $25.53 | $27.09 | 3,382,601 | — | — |
| 2008-07-10 | $25.30 | $26.85 | 3,423,702 | — | — |
| 2008-07-09 | $25.10 | $26.64 | 2,905,743 | — | — |
| 2008-07-08 | $25.70 | $27.28 | 4,678,966 | — | — |
| 2008-07-07 | $25.09 | $26.62 | 5,731,800 | — | — |
| 2008-07-03 | $24.84 | $26.37 | 5,404,388 | — | — |
| 2008-07-02 | $25.29 | $26.84 | 3,692,677 | — | — |
| 2008-07-01 | $25.44 | $27.00 | 4,520,713 | — | — |
| 2008-06-30 | $25.42 | $26.98 | 4,145,070 | — | — |
| 2008-06-27 | $25.46 | $27.02 | 5,015,325 | — | — |
| 2008-06-26 | $25.54 | $27.10 | 3,817,239 | — | — |
| 2008-06-25 | $26.42 | $28.04 | 3,563,642 | — | — |
| 2008-06-24 | $26.20 | $27.81 | 4,052,383 | — | — |
| 2008-06-23 | $26.52 | $28.15 | 4,274,665 | — | — |
| 2008-06-20 | $26.87 | $28.52 | 6,029,574 | — | — |
| 2008-06-19 | $27.11 | $28.77 | 3,623,756 | — | — |
| 2008-06-18 | $26.74 | $28.38 | 3,694,774 | — | — |
| 2008-06-17 | $26.76 | $28.40 | 4,748,866 | — | — |
| 2008-06-16 | $26.72 | $28.36 | 6,624,842 | — | — |
| 2008-06-13 | $26.69 | $28.32 | 3,037,854 | — | — |
| 2008-06-12 | $26.39 | $28.01 | 3,489,268 | — | — |
| 2008-06-11 | $25.93 | $27.52 | 2,636,628 | — | — |
| 2008-06-10 | $26.29 | $27.90 | 2,406,098 | — | — |
| 2008-06-09 | $26.41 | $28.03 | 3,726,229 | — | — |
| 2008-06-06 | $26.12 | $27.72 | 3,546,307 | — | — |
| 2008-06-05 | $26.93 | $28.58 | 2,896,516 | — | — |
| 2008-06-04 | $26.46 | $28.08 | 4,756,415 | — | — |
| 2008-06-03 | $26.38 | $28.00 | 3,541,833 | — | — |
| 2008-06-02 | $26.39 | $28.01 | 4,762,427 | — | — |
| 2008-05-30 | $26.75 | $28.39 | 3,587,548 | — | — |
| 2008-05-29 | $26.56 | $28.19 | 3,906,991 | — | — |
| 2008-05-28 | $26.43 | $28.05 | 4,287,806 | — | — |
| 2008-05-27 | $26.05 | $27.65 | 4,152,619 | — | — |
| 2008-05-23 | $25.70 | $27.28 | 3,326,821 | — | — |
| 2008-05-22 | $25.77 | $27.35 | 3,048,339 | — | — |
| 2008-05-21 | $25.54 | $27.10 | 3,468,857 | — | — |
| 2008-05-20 | $25.48 | $27.04 | 3,842,123 | — | — |
| 2008-05-19 | $25.92 | $27.51 | 6,808,120 | — | — |
| 2008-05-16 | $25.10 | $26.64 | 4,595,226 | — | — |
| 2008-05-15 | $25.28 | $26.83 | 12,392,152 | — | — |
| 2008-05-14 | $23.27 | $24.70 | 4,093,624 | — | — |
| 2008-05-13 | $23.05 | $24.47 | 2,373,664 | — | — |
| 2008-05-12 | $23.15 | $24.57 | 4,555,103 | — | — |
| 2008-05-09 | $22.82 | $24.22 | 3,817,658 | — | — |
| 2008-05-08 | $22.88 | $24.28 | 2,193,742 | — | — |
| 2008-05-07 | $22.71 | $24.10 | 2,819,347 | — | — |
| 2008-05-06 | $22.76 | $24.16 | 2,374,363 | — | — |
| 2008-05-05 | $22.62 | $24.01 | 2,163,545 | — | — |
| 2008-05-02 | $22.94 | $24.35 | 5,002,603 | — | — |
| 2008-05-01 | $22.25 | $23.61 | 4,509,529 | — | — |
| 2008-04-30 | $21.61 | $22.93 | 4,500,861 | — | — |
| 2008-04-29 | $21.86 | $23.20 | 4,065,943 | — | — |
| 2008-04-28 | $21.93 | $23.28 | 3,524,917 | — | — |
| 2008-04-25 | $22.55 | $23.94 | 2,904,485 | — | — |
| 2008-04-24 | $22.49 | $23.87 | 3,332,832 | — | — |
| 2008-04-23 | $22.20 | $23.56 | 3,240,284 | — | — |
| 2008-04-22 | $21.57 | $22.89 | 2,113,776 | — | — |
| 2008-04-21 | $21.93 | $23.28 | 2,514,862 | — | — |
| 2008-04-18 | $22.15 | $23.51 | 3,037,574 | — | — |
| 2008-04-17 | $21.52 | $22.84 | 2,748,608 | — | — |
| 2008-04-16 | $21.75 | $23.08 | 4,029,875 | — | — |
| 2008-04-15 | $20.85 | $22.13 | 6,553,125 | — | — |
| 2008-04-14 | $21.64 | $22.97 | 1,849,414 | — | — |
| 2008-04-11 | $21.55 | $22.87 | 2,567,427 | — | — |
| 2008-04-10 | $22.13 | $23.49 | 3,267,545 | — | — |
| 2008-04-09 | $22.22 | $23.58 | 2,126,638 | — | — |
| 2008-04-08 | $22.54 | $23.92 | 2,227,573 | — | — |
| 2008-04-07 | $22.58 | $23.97 | 1,860,039 | — | — |
| 2008-04-04 | $22.68 | $24.07 | 1,992,709 | — | — |
| 2008-04-03 | $22.51 | $23.89 | 2,482,149 | — | — |
| 2008-04-02 | $22.34 | $23.71 | 3,447,887 | — | — |
| 2008-04-01 | $22.10 | $23.45 | 3,152,490 | — | — |
| 2008-03-31 | $21.34 | $22.65 | 3,144,382 | — | — |
| 2008-03-28 | $21.16 | $22.46 | 4,468,707 | — | — |
| 2008-03-27 | $20.90 | $22.18 | 3,697,151 | — | — |
| 2008-03-26 | $21.45 | $22.77 | 2,459,641 | — | — |
| 2008-03-25 | $21.69 | $23.02 | 1,994,387 | — | — |
| 2008-03-24 | $21.71 | $23.04 | 2,460,760 | — | — |
| 2008-03-20 | $21.22 | $22.52 | 6,058,233 | — | — |
| 2008-03-19 | $20.99 | $22.28 | 3,349,748 | — | — |
| 2008-03-18 | $21.80 | $23.13 | 3,676,600 | — | — |
| 2008-03-17 | $21.22 | $22.52 | 4,426,627 | — | — |
| 2008-03-14 | $21.20 | $22.50 | 4,064,825 | — | — |
| 2008-03-13 | $21.82 | $23.15 | 4,423,691 | — | — |
| 2008-03-12 | $21.77 | $23.10 | 3,995,484 | — | — |
| 2008-03-11 | $21.70 | $23.03 | 4,285,849 | — | — |
| 2008-03-10 | $21.13 | $22.43 | 3,436,004 | — | — |
| 2008-03-07 | $21.51 | $22.83 | 4,018,831 | — | — |
| 2008-03-06 | $21.56 | $22.88 | 2,954,254 | — | — |
| 2008-03-05 | $21.89 | $23.23 | 3,761,738 | — | — |
| 2008-03-04 | $21.82 | $23.16 | 4,606,550 | — | — |
| 2008-03-03 | $21.99 | $23.34 | 2,831,649 | — | — |
| 2008-02-29 | $21.90 | $23.24 | 4,958,426 | — | — |
| 2008-02-28 | $22.64 | $24.03 | 3,526,175 | — | — |
| 2008-02-27 | $22.91 | $24.32 | 2,893,860 | — | — |
| 2008-02-26 | $22.80 | $24.19 | 9,127,542 | — | — |
| 2008-02-25 | $22.53 | $23.91 | 4,274,525 | — | — |
| 2008-02-22 | $22.47 | $23.85 | 3,111,109 | — | — |
| 2008-02-21 | $22.61 | $24.00 | 5,573,127 | — | — |
| 2008-02-20 | $22.55 | $23.94 | 4,819,885 | — | — |
| 2008-02-19 | $22.12 | $23.48 | 5,457,093 | — | — |
| 2008-02-15 | $21.92 | $23.27 | 5,134,854 | — | — |
| 2008-02-14 | $22.56 | $23.94 | 9,346,329 | — | — |
| 2008-02-13 | $23.38 | $24.81 | 8,414,562 | — | — |
| 2008-02-12 | $22.78 | $24.18 | 5,405,786 | — | — |
| 2008-02-11 | $22.79 | $24.19 | 6,432,058 | — | — |
| 2008-02-08 | $22.89 | $24.29 | 7,679,773 | — | — |
| 2008-02-07 | $23.19 | $24.61 | 7,715,282 | — | — |
| 2008-02-06 | $24.06 | $25.53 | 4,677,708 | — | — |
| 2008-02-05 | $24.03 | $25.50 | 4,682,182 | — | — |
| 2008-02-04 | $24.65 | $26.16 | 2,543,521 | — | — |
| 2008-02-01 | $24.65 | $26.16 | 8,779,160 | — | — |
| 2008-01-31 | $24.22 | $25.71 | 8,476,214 | — | — |
| 2008-01-30 | $24.45 | $25.95 | 3,739,231 | — | — |
| 2008-01-29 | $23.95 | $25.42 | 2,429,584 | — | — |
| 2008-01-28 | $23.98 | $25.45 | 3,319,551 | — | — |
| 2008-01-25 | $23.74 | $25.20 | 3,833,036 | — | — |
| 2008-01-24 | $24.03 | $25.51 | 4,278,579 | — | — |
| 2008-01-23 | $23.91 | $25.38 | 6,727,595 | — | — |
| 2008-01-22 | $23.49 | $24.93 | 6,898,990 | — | — |
| 2008-01-18 | $24.08 | $25.55 | 9,815,777 | — | — |
| 2008-01-17 | $25.29 | $26.84 | 5,145,059 | — | — |
| 2008-01-16 | $25.52 | $27.08 | 5,652,953 | — | — |
| 2008-01-15 | $25.74 | $27.32 | 3,874,837 | — | — |
| 2008-01-14 | $26.21 | $27.82 | 2,758,673 | — | — |
| 2008-01-11 | $25.75 | $27.33 | 4,102,012 | — | — |
| 2008-01-10 | $26.44 | $28.07 | 6,191,602 | — | — |
| 2008-01-09 | $25.31 | $26.86 | 5,362,728 | — | — |
| 2008-01-08 | $25.24 | $26.79 | 5,680,773 | — | — |
| 2008-01-07 | $25.28 | $26.83 | 4,901,108 | — | — |
| 2008-01-04 | $24.87 | $26.40 | 4,939,274 | — | — |
| 2008-01-03 | $25.71 | $27.28 | 2,789,569 | — | — |
| 2008-01-02 | $25.97 | $27.56 | 2,598,742 | — | — |