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
- 2004-04-23 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 | $11.40 | $11.79 | 966,300 | — | — |
| 2008-12-30 | $10.72 | $11.08 | 790,700 | — | — |
| 2008-12-29 | $10.25 | $10.60 | 831,800 | — | — |
| 2008-12-26 | $10.61 | $10.97 | 483,400 | — | — |
| 2008-12-24 | $10.62 | $10.98 | 257,500 | — | — |
| 2008-12-23 | $10.81 | $11.18 | 557,500 | — | — |
| 2008-12-22 | $10.93 | $11.30 | 823,300 | — | — |
| 2008-12-19 | $11.93 | $12.34 | 1,213,600 | — | — |
| 2008-12-18 | $11.66 | $12.06 | 820,200 | — | — |
| 2008-12-17 | $11.86 | $12.26 | 828,500 | — | — |
| 2008-12-16 | $12.30 | $12.72 | 1,289,900 | — | — |
| 2008-12-15 | $11.64 | $12.04 | 858,800 | — | — |
| 2008-12-12 | $12.26 | $12.68 | 1,048,400 | — | — |
| 2008-12-11 | $12.44 | $12.86 | 1,741,600 | — | — |
| 2008-12-10 | $12.85 | $13.29 | 1,414,900 | — | — |
| 2008-12-09 | $13.89 | $14.36 | 1,158,400 | — | — |
| 2008-12-08 | $14.29 | $14.78 | 875,100 | — | — |
| 2008-12-05 | $12.91 | $13.35 | 1,149,500 | — | — |
| 2008-12-04 | $12.04 | $12.45 | 1,331,200 | — | — |
| 2008-12-03 | $11.20 | $11.58 | 1,400,400 | — | — |
| 2008-12-02 | $10.54 | $10.90 | 846,100 | — | — |
| 2008-12-01 | $9.73 | $10.06 | 1,363,400 | — | — |
| 2008-11-28 | $11.24 | $11.62 | 447,900 | — | — |
| 2008-11-26 | $10.70 | $11.06 | 1,117,600 | — | — |
| 2008-11-25 | $9.62 | $9.95 | 1,332,400 | — | — |
| 2008-11-24 | $8.81 | $9.11 | 2,119,900 | — | — |
| 2008-11-21 | $6.61 | $6.83 | 1,455,800 | — | — |
| 2008-11-20 | $6.12 | $6.33 | 1,204,200 | — | — |
| 2008-11-19 | $6.99 | $7.23 | 1,048,000 | — | — |
| 2008-11-18 | $8.31 | $8.55 | 1,124,600 | — | — |
| 2008-11-17 | $8.49 | $8.73 | 1,256,900 | — | — |
| 2008-11-14 | $8.45 | $8.69 | 2,578,600 | — | — |
| 2008-11-13 | $8.10 | $8.33 | 1,628,200 | — | — |
| 2008-11-12 | $7.78 | $8.00 | 564,500 | — | — |
| 2008-11-11 | $8.71 | $8.96 | 570,600 | — | — |
| 2008-11-10 | $8.55 | $8.79 | 687,900 | — | — |
| 2008-11-07 | $9.65 | $9.92 | 1,007,900 | — | — |
| 2008-11-06 | $8.80 | $9.05 | 819,900 | — | — |
| 2008-11-05 | $9.97 | $10.25 | 827,500 | — | — |
| 2008-11-04 | $11.22 | $11.54 | 821,400 | — | — |
| 2008-11-03 | $10.49 | $10.79 | 543,700 | — | — |
| 2008-10-31 | $11.23 | $11.55 | 1,061,100 | — | — |
| 2008-10-30 | $9.59 | $9.86 | 841,100 | — | — |
| 2008-10-29 | $9.42 | $9.69 | 1,116,600 | — | — |
| 2008-10-28 | $8.95 | $9.20 | 2,105,800 | — | — |
| 2008-10-27 | $7.90 | $8.12 | 1,135,800 | — | — |
| 2008-10-24 | $8.63 | $8.88 | 1,456,400 | — | — |
| 2008-10-23 | $9.96 | $10.24 | 1,053,000 | — | — |
| 2008-10-22 | $10.73 | $11.03 | 630,200 | — | — |
| 2008-10-21 | $11.64 | $11.97 | 1,079,000 | — | — |
| 2008-10-20 | $11.66 | $11.99 | 813,000 | — | — |
| 2008-10-17 | $11.98 | $12.32 | 1,867,000 | — | — |
| 2008-10-16 | $12.00 | $12.34 | 2,029,400 | — | — |
| 2008-10-15 | $10.85 | $11.16 | 595,700 | — | — |
| 2008-10-14 | $12.95 | $13.32 | 877,400 | — | — |
| 2008-10-13 | $12.88 | $13.25 | 932,600 | — | — |
| 2008-10-10 | $10.25 | $10.54 | 1,838,500 | — | — |
| 2008-10-09 | $9.70 | $9.98 | 1,584,300 | — | — |
| 2008-10-08 | $10.73 | $11.03 | 1,310,700 | — | — |
| 2008-10-07 | $11.00 | $11.31 | 1,714,200 | — | — |
| 2008-10-06 | $12.05 | $12.39 | 1,584,300 | — | — |
| 2008-10-03 | $14.94 | $15.36 | 771,200 | — | — |
| 2008-10-02 | $15.55 | $15.99 | 1,107,200 | — | — |
| 2008-10-01 | $16.16 | $16.62 | 407,300 | — | — |
| 2008-09-30 | $16.26 | $16.72 | 635,300 | — | — |
| 2008-09-29 | $15.68 | $16.13 | 1,418,500 | — | — |
| 2008-09-26 | $17.76 | $18.26 | 537,500 | — | — |
| 2008-09-25 | $17.69 | $18.19 | 737,000 | — | — |
| 2008-09-24 | $17.42 | $17.91 | 1,513,400 | — | — |
| 2008-09-23 | $16.30 | $16.76 | 843,100 | — | — |
| 2008-09-22 | $16.94 | $17.42 | 1,181,600 | — | — |
| 2008-09-19 | $19.50 | $20.05 | 3,465,100 | — | — |
| 2008-09-18 | $14.23 | $14.63 | 4,124,000 | — | — |
| 2008-09-17 | $13.04 | $13.41 | 2,566,200 | — | — |
| 2008-09-16 | $15.35 | $15.79 | 2,664,200 | — | — |
| 2008-09-15 | $15.86 | $16.31 | 2,375,400 | — | — |
| 2008-09-12 | $18.37 | $18.89 | 995,000 | — | — |
| 2008-09-11 | $18.37 | $18.89 | 1,116,600 | — | — |
| 2008-09-10 | $18.39 | $18.91 | 2,219,900 | — | — |
| 2008-09-09 | $19.47 | $20.02 | 6,144,700 | — | — |
| 2008-09-08 | $20.02 | $20.59 | 2,725,400 | — | — |
| 2008-09-05 | $18.36 | $18.88 | 1,054,800 | — | — |
| 2008-09-04 | $18.00 | $18.51 | 1,600,100 | — | — |
| 2008-09-03 | $18.16 | $18.68 | 3,113,100 | — | — |
| 2008-09-02 | $17.26 | $17.75 | 1,551,500 | — | — |
| 2008-08-29 | $16.26 | $16.72 | 1,118,200 | — | — |
| 2008-08-28 | $15.97 | $16.42 | 1,538,800 | — | — |
| 2008-08-27 | $15.06 | $15.49 | 1,408,500 | — | — |
| 2008-08-26 | $14.84 | $15.26 | 1,409,300 | — | — |
| 2008-08-25 | $14.77 | $15.19 | 972,500 | — | — |
| 2008-08-22 | $15.02 | $15.45 | 1,476,400 | — | — |
| 2008-08-21 | $14.17 | $14.57 | 609,000 | — | — |
| 2008-08-20 | $14.08 | $14.48 | 813,400 | — | — |
| 2008-08-19 | $14.17 | $14.53 | 785,000 | — | — |
| 2008-08-18 | $14.44 | $14.80 | 1,577,900 | — | — |
| 2008-08-15 | $14.70 | $15.07 | 2,181,500 | — | — |
| 2008-08-14 | $14.08 | $14.43 | 1,106,900 | — | — |
| 2008-08-13 | $13.52 | $13.86 | 974,400 | — | — |
| 2008-08-12 | $13.68 | $14.02 | 1,234,500 | — | — |
| 2008-08-11 | $13.78 | $14.13 | 1,339,500 | — | — |
| 2008-08-08 | $13.83 | $14.18 | 2,915,600 | — | — |
| 2008-08-07 | $13.74 | $14.09 | 2,760,000 | — | — |
| 2008-08-06 | $15.00 | $15.38 | 3,372,700 | — | — |
| 2008-08-05 | $14.41 | $14.77 | 2,773,100 | — | — |
| 2008-08-04 | $13.17 | $13.50 | 1,951,900 | — | — |
| 2008-08-01 | $12.51 | $12.82 | 4,309,000 | — | — |
| 2008-07-31 | $11.46 | $11.75 | 3,159,200 | — | — |
| 2008-07-30 | $11.67 | $11.96 | 3,228,100 | — | — |
| 2008-07-29 | $11.54 | $11.83 | 3,103,100 | — | — |
| 2008-07-28 | $10.37 | $10.63 | 3,433,600 | — | — |
| 2008-07-25 | $10.97 | $11.25 | 4,861,600 | — | — |
| 2008-07-24 | $11.11 | $11.39 | 4,305,600 | — | — |
| 2008-07-23 | $11.15 | $11.43 | 7,926,400 | — | — |
| 2008-07-22 | $11.32 | $11.60 | 37,464,500 | — | — |
| 2008-07-21 | $18.75 | $19.22 | 1,269,700 | — | — |
| 2008-07-18 | $18.24 | $18.70 | 2,429,000 | — | — |
| 2008-07-17 | $18.50 | $18.97 | 3,987,600 | — | — |
| 2008-07-16 | $17.02 | $17.45 | 4,274,700 | — | — |
| 2008-07-15 | $14.28 | $14.64 | 3,587,000 | — | — |
| 2008-07-14 | $14.90 | $15.27 | 2,379,200 | — | — |
| 2008-07-11 | $15.03 | $15.41 | 5,138,000 | — | — |
| 2008-07-10 | $16.89 | $17.31 | 3,079,100 | — | — |
| 2008-07-09 | $17.16 | $17.59 | 2,523,600 | — | — |
| 2008-07-08 | $17.69 | $18.13 | 2,281,000 | — | — |
| 2008-07-07 | $17.09 | $17.52 | 2,891,000 | — | — |
| 2008-07-03 | $17.46 | $17.90 | 2,318,600 | — | — |
| 2008-07-02 | $18.34 | $18.80 | 2,471,600 | — | — |
| 2008-07-01 | $18.04 | $18.49 | 3,430,900 | — | — |
| 2008-06-30 | $17.99 | $18.44 | 1,787,300 | — | — |
| 2008-06-27 | $18.79 | $19.26 | 4,090,500 | — | — |
| 2008-06-26 | $19.78 | $20.28 | 4,658,800 | — | — |
| 2008-06-25 | $21.43 | $21.97 | 2,268,200 | — | — |
| 2008-06-24 | $20.96 | $21.49 | 2,960,700 | — | — |
| 2008-06-23 | $20.10 | $20.61 | 3,004,800 | — | — |
| 2008-06-20 | $20.86 | $21.38 | 4,076,700 | — | — |
| 2008-06-19 | $22.50 | $23.07 | 3,301,300 | — | — |
| 2008-06-18 | $23.55 | $24.14 | 2,171,700 | — | — |
| 2008-06-17 | $24.03 | $24.63 | 1,184,000 | — | — |
| 2008-06-16 | $24.67 | $25.29 | 914,800 | — | — |
| 2008-06-13 | $24.54 | $25.16 | 978,500 | — | — |
| 2008-06-12 | $23.61 | $24.20 | 2,069,300 | — | — |
| 2008-06-11 | $23.27 | $23.86 | 1,846,600 | — | — |
| 2008-06-10 | $23.81 | $24.41 | 1,479,000 | — | — |
| 2008-06-09 | $23.59 | $24.18 | 1,530,700 | — | — |
| 2008-06-06 | $23.94 | $24.54 | 2,334,800 | — | — |
| 2008-06-05 | $24.03 | $24.63 | 2,083,900 | — | — |
| 2008-06-04 | $22.57 | $23.14 | 1,628,500 | — | — |
| 2008-06-03 | $22.63 | $23.20 | 1,413,500 | — | — |
| 2008-06-02 | $22.74 | $23.31 | 1,080,800 | — | — |
| 2008-05-30 | $23.10 | $23.68 | 2,087,000 | — | — |
| 2008-05-29 | $22.78 | $23.35 | 1,126,400 | — | — |
| 2008-05-28 | $22.78 | $23.35 | 2,457,600 | — | — |
| 2008-05-27 | $22.26 | $22.82 | 1,053,400 | — | — |
| 2008-05-23 | $22.72 | $23.29 | 863,000 | — | — |
| 2008-05-22 | $23.43 | $24.02 | 1,264,300 | — | — |
| 2008-05-21 | $22.71 | $23.28 | 1,197,400 | — | — |
| 2008-05-20 | $23.69 | $24.24 | 1,273,300 | — | — |
| 2008-05-19 | $23.93 | $24.49 | 1,081,400 | — | — |
| 2008-05-16 | $24.57 | $25.14 | 1,237,900 | — | — |
| 2008-05-15 | $24.82 | $25.40 | 1,113,500 | — | — |
| 2008-05-14 | $24.62 | $25.19 | 1,568,500 | — | — |
| 2008-05-13 | $25.35 | $25.94 | 843,400 | — | — |
| 2008-05-12 | $25.81 | $26.41 | 1,297,300 | — | — |
| 2008-05-09 | $24.80 | $25.38 | 2,208,400 | — | — |
| 2008-05-08 | $25.39 | $25.98 | 1,029,900 | — | — |
| 2008-05-07 | $25.78 | $26.38 | 607,500 | — | — |
| 2008-05-06 | $26.67 | $27.29 | 756,200 | — | — |
| 2008-05-05 | $27.05 | $27.68 | 752,200 | — | — |
| 2008-05-02 | $27.02 | $27.65 | 1,382,700 | — | — |
| 2008-05-01 | $26.14 | $26.75 | 944,300 | — | — |
| 2008-04-30 | $25.29 | $25.88 | 665,000 | — | — |
| 2008-04-29 | $25.75 | $26.35 | 369,000 | — | — |
| 2008-04-28 | $25.87 | $26.47 | 623,500 | — | — |
| 2008-04-25 | $25.34 | $25.93 | 533,100 | — | — |
| 2008-04-24 | $25.29 | $25.88 | 724,900 | — | — |
| 2008-04-23 | $25.24 | $25.83 | 1,675,500 | — | — |
| 2008-04-22 | $25.61 | $26.20 | 1,445,700 | — | — |
| 2008-04-21 | $25.58 | $26.17 | 803,400 | — | — |
| 2008-04-18 | $24.96 | $25.54 | 1,178,300 | — | — |
| 2008-04-17 | $25.00 | $25.58 | 1,813,300 | — | — |
| 2008-04-16 | $24.40 | $24.97 | 985,700 | — | — |
| 2008-04-15 | $23.68 | $24.23 | 1,563,800 | — | — |
| 2008-04-14 | $23.44 | $23.98 | 1,028,400 | — | — |
| 2008-04-11 | $23.97 | $24.53 | 1,539,100 | — | — |
| 2008-04-10 | $24.54 | $25.11 | 2,181,500 | — | — |
| 2008-04-09 | $23.56 | $24.11 | 1,695,300 | — | — |
| 2008-04-08 | $23.64 | $24.19 | 1,430,800 | — | — |
| 2008-04-07 | $24.23 | $24.79 | 913,700 | — | — |
| 2008-04-04 | $24.13 | $24.69 | 764,200 | — | — |
| 2008-04-03 | $24.23 | $24.79 | 994,900 | — | — |
| 2008-04-02 | $24.25 | $24.81 | 1,368,600 | — | — |
| 2008-04-01 | $24.35 | $24.91 | 1,762,200 | — | — |
| 2008-03-31 | $23.74 | $24.29 | 1,449,900 | — | — |
| 2008-03-28 | $23.53 | $24.08 | 1,411,600 | — | — |
| 2008-03-27 | $24.35 | $24.91 | 2,002,400 | — | — |
| 2008-03-26 | $23.37 | $23.91 | 686,200 | — | — |
| 2008-03-25 | $24.49 | $25.06 | 1,096,400 | — | — |
| 2008-03-24 | $23.83 | $24.38 | 1,177,600 | — | — |
| 2008-03-20 | $24.05 | $24.61 | 4,027,400 | — | — |
| 2008-03-19 | $23.59 | $24.14 | 1,441,000 | — | — |
| 2008-03-18 | $24.34 | $24.90 | 1,913,600 | — | — |
| 2008-03-17 | $22.80 | $23.33 | 1,877,900 | — | — |
| 2008-03-14 | $24.07 | $24.63 | 1,702,100 | — | — |
| 2008-03-13 | $24.84 | $25.42 | 2,416,800 | — | — |
| 2008-03-12 | $24.46 | $25.03 | 1,168,100 | — | — |
| 2008-03-11 | $24.58 | $25.15 | 1,445,100 | — | — |
| 2008-03-10 | $23.08 | $23.62 | 2,043,200 | — | — |
| 2008-03-07 | $23.99 | $24.55 | 2,721,100 | — | — |
| 2008-03-06 | $24.86 | $25.44 | 3,201,500 | — | — |
| 2008-03-05 | $25.59 | $26.18 | 2,997,500 | — | — |
| 2008-03-04 | $25.62 | $26.21 | 3,277,500 | — | — |
| 2008-03-03 | $26.29 | $26.90 | 3,640,000 | — | — |
| 2008-02-29 | $25.65 | $26.25 | 5,721,400 | — | — |
| 2008-02-28 | $22.78 | $23.31 | 786,800 | — | — |
| 2008-02-27 | $23.66 | $24.21 | 612,100 | — | — |
| 2008-02-26 | $23.75 | $24.25 | 1,064,000 | — | — |
| 2008-02-25 | $23.53 | $24.03 | 1,352,500 | — | — |
| 2008-02-22 | $22.43 | $22.91 | 1,056,400 | — | — |
| 2008-02-21 | $22.38 | $22.86 | 1,059,100 | — | — |
| 2008-02-20 | $23.46 | $23.96 | 925,000 | — | — |
| 2008-02-19 | $23.66 | $24.16 | 1,403,900 | — | — |
| 2008-02-15 | $23.17 | $23.66 | 1,143,200 | — | — |
| 2008-02-14 | $23.27 | $23.76 | 1,806,000 | — | — |
| 2008-02-13 | $23.90 | $24.41 | 2,339,700 | — | — |
| 2008-02-12 | $23.10 | $23.59 | 3,815,400 | — | — |
| 2008-02-11 | $21.51 | $21.97 | 1,843,400 | — | — |
| 2008-02-08 | $21.57 | $22.03 | 3,088,800 | — | — |
| 2008-02-07 | $22.65 | $23.13 | 2,398,600 | — | — |
| 2008-02-06 | $22.90 | $23.39 | 1,723,900 | — | — |
| 2008-02-05 | $23.86 | $24.37 | 1,925,900 | — | — |
| 2008-02-04 | $24.80 | $25.33 | 1,681,300 | — | — |
| 2008-02-01 | $25.35 | $25.89 | 1,995,800 | — | — |
| 2008-01-31 | $23.67 | $24.17 | 3,524,300 | — | — |
| 2008-01-30 | $23.05 | $23.54 | 3,938,900 | — | — |
| 2008-01-29 | $24.08 | $24.59 | 2,667,900 | — | — |
| 2008-01-28 | $22.47 | $22.95 | 1,349,500 | — | — |
| 2008-01-25 | $21.46 | $21.92 | 1,717,700 | — | — |
| 2008-01-24 | $21.18 | $21.63 | 4,176,800 | — | — |
| 2008-01-23 | $20.63 | $21.07 | 3,460,400 | — | — |
| 2008-01-22 | $17.79 | $18.17 | 3,359,300 | — | — |
| 2008-01-18 | $17.46 | $17.83 | 4,407,500 | — | — |
| 2008-01-17 | $18.42 | $18.81 | 7,303,600 | — | — |
| 2008-01-16 | $21.99 | $22.46 | 1,870,200 | — | — |
| 2008-01-15 | $21.68 | $22.14 | 1,607,200 | — | — |
| 2008-01-14 | $22.15 | $22.62 | 1,573,700 | — | — |
| 2008-01-11 | $22.84 | $23.33 | 2,135,700 | — | — |
| 2008-01-10 | $23.50 | $24.00 | 2,578,600 | — | — |
| 2008-01-09 | $23.15 | $23.64 | 3,579,500 | — | — |
| 2008-01-08 | $24.06 | $24.57 | 1,655,200 | — | — |
| 2008-01-07 | $25.41 | $25.95 | 1,205,100 | — | — |
| 2008-01-04 | $25.40 | $25.94 | 1,487,300 | — | — |
| 2008-01-03 | $25.90 | $26.45 | 1,353,000 | — | — |
| 2008-01-02 | $25.69 | $26.24 | 1,422,300 | — | — |