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
- 2005-01-21 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 | $12.43 | $12.71 | 1,119,600 | — | — |
| 2008-12-30 | $11.70 | $11.97 | 1,052,700 | — | — |
| 2008-12-29 | $11.24 | $11.50 | 881,900 | — | — |
| 2008-12-26 | $11.72 | $11.99 | 463,800 | — | — |
| 2008-12-24 | $11.46 | $11.72 | 552,600 | — | — |
| 2008-12-23 | $11.49 | $11.75 | 1,004,500 | — | — |
| 2008-12-22 | $11.61 | $11.88 | 1,779,700 | — | — |
| 2008-12-19 | $11.98 | $12.25 | 2,132,200 | — | — |
| 2008-12-18 | $12.06 | $12.34 | 2,031,200 | — | — |
| 2008-12-17 | $12.68 | $12.97 | 2,401,100 | — | — |
| 2008-12-16 | $12.50 | $12.79 | 2,076,100 | — | — |
| 2008-12-15 | $11.47 | $11.73 | 1,505,900 | — | — |
| 2008-12-12 | $11.24 | $11.50 | 1,847,500 | — | — |
| 2008-12-11 | $11.12 | $11.37 | 2,519,900 | — | — |
| 2008-12-10 | $11.74 | $12.01 | 3,154,100 | — | — |
| 2008-12-09 | $11.88 | $12.15 | 3,951,900 | — | — |
| 2008-12-08 | $12.28 | $12.56 | 5,354,500 | — | — |
| 2008-12-05 | $10.92 | $11.17 | 5,560,900 | — | — |
| 2008-12-04 | $11.50 | $11.76 | 4,501,000 | — | — |
| 2008-12-03 | $10.60 | $10.84 | 3,529,900 | — | — |
| 2008-12-02 | $10.33 | $10.57 | 3,435,900 | — | — |
| 2008-12-01 | $10.06 | $10.29 | 4,516,800 | — | — |
| 2008-11-28 | $11.55 | $11.81 | 849,100 | — | — |
| 2008-11-26 | $11.04 | $11.29 | 4,052,300 | — | — |
| 2008-11-25 | $9.47 | $9.69 | 3,109,000 | — | — |
| 2008-11-24 | $8.70 | $8.90 | 3,410,600 | — | — |
| 2008-11-21 | $7.60 | $7.77 | 7,806,100 | — | — |
| 2008-11-20 | $8.46 | $8.65 | 6,653,100 | — | — |
| 2008-11-19 | $11.08 | $11.33 | 4,088,300 | — | — |
| 2008-11-18 | $12.64 | $12.93 | 2,703,100 | — | — |
| 2008-11-17 | $12.97 | $13.27 | 2,256,000 | — | — |
| 2008-11-14 | $12.91 | $13.21 | 2,204,100 | — | — |
| 2008-11-13 | $13.55 | $13.86 | 3,414,100 | — | — |
| 2008-11-12 | $12.20 | $12.48 | 3,558,500 | — | — |
| 2008-11-11 | $13.69 | $14.00 | 2,864,700 | — | — |
| 2008-11-10 | $14.42 | $14.75 | 3,209,900 | — | — |
| 2008-11-07 | $14.13 | $14.45 | 2,039,500 | — | — |
| 2008-11-06 | $12.99 | $13.29 | 1,519,200 | — | — |
| 2008-11-05 | $14.19 | $14.51 | 2,107,000 | — | — |
| 2008-11-04 | $15.35 | $15.70 | 2,644,800 | — | — |
| 2008-11-03 | $14.14 | $14.46 | 2,931,600 | — | — |
| 2008-10-31 | $13.86 | $14.18 | 3,339,100 | — | — |
| 2008-10-30 | $13.04 | $13.34 | 8,614,200 | — | — |
| 2008-10-29 | $13.00 | $13.30 | 4,202,600 | — | — |
| 2008-10-28 | $12.02 | $12.30 | 4,407,000 | — | — |
| 2008-10-27 | $11.37 | $11.63 | 4,161,600 | — | — |
| 2008-10-24 | $13.61 | $13.92 | 3,082,700 | — | — |
| 2008-10-23 | $14.56 | $14.89 | 4,398,800 | — | — |
| 2008-10-22 | $14.26 | $14.59 | 5,339,000 | — | — |
| 2008-10-21 | $14.30 | $14.63 | 8,591,900 | — | — |
| 2008-10-20 | $19.69 | $20.14 | 2,982,800 | — | — |
| 2008-10-17 | $18.81 | $19.24 | 3,035,000 | — | — |
| 2008-10-16 | $18.09 | $18.50 | 3,296,800 | — | — |
| 2008-10-15 | $16.99 | $17.38 | 2,778,000 | — | — |
| 2008-10-14 | $19.57 | $20.02 | 2,145,900 | — | — |
| 2008-10-13 | $20.46 | $20.93 | 3,613,200 | — | — |
| 2008-10-10 | $17.32 | $17.72 | 3,314,100 | — | — |
| 2008-10-09 | $18.28 | $18.66 | 4,611,300 | — | — |
| 2008-10-08 | $18.55 | $18.93 | 4,679,600 | — | — |
| 2008-10-07 | $18.10 | $18.47 | 4,138,000 | — | — |
| 2008-10-06 | $20.16 | $20.58 | 3,765,000 | — | — |
| 2008-10-03 | $21.82 | $22.27 | 5,108,900 | — | — |
| 2008-10-02 | $22.93 | $23.40 | 2,924,200 | — | — |
| 2008-10-01 | $26.50 | $27.05 | 3,935,900 | — | — |
| 2008-09-30 | $27.91 | $28.49 | 3,874,600 | — | — |
| 2008-09-29 | $25.91 | $26.45 | 3,434,300 | — | — |
| 2008-09-26 | $30.25 | $30.88 | 1,856,100 | — | — |
| 2008-09-25 | $30.63 | $31.26 | 3,169,900 | — | — |
| 2008-09-24 | $32.16 | $32.82 | 1,713,400 | — | — |
| 2008-09-23 | $31.75 | $32.41 | 1,839,900 | — | — |
| 2008-09-22 | $32.45 | $33.12 | 1,767,300 | — | — |
| 2008-09-19 | $33.74 | $34.44 | 2,830,100 | — | — |
| 2008-09-18 | $32.14 | $32.80 | 3,223,600 | — | — |
| 2008-09-17 | $30.96 | $31.60 | 2,080,800 | — | — |
| 2008-09-16 | $33.22 | $33.91 | 5,485,100 | — | — |
| 2008-09-15 | $34.01 | $34.71 | 1,923,500 | — | — |
| 2008-09-12 | $37.05 | $37.82 | 2,073,300 | — | — |
| 2008-09-11 | $36.43 | $37.18 | 1,516,600 | — | — |
| 2008-09-10 | $35.51 | $36.24 | 2,342,700 | — | — |
| 2008-09-09 | $34.60 | $35.31 | 4,037,500 | — | — |
| 2008-09-08 | $36.27 | $37.02 | 2,527,500 | — | — |
| 2008-09-05 | $35.10 | $35.83 | 2,077,600 | — | — |
| 2008-09-04 | $34.47 | $35.18 | 3,123,500 | — | — |
| 2008-09-03 | $36.82 | $37.58 | 1,790,400 | — | — |
| 2008-09-02 | $38.22 | $39.01 | 1,828,000 | — | — |
| 2008-08-29 | $38.56 | $39.36 | 1,195,000 | — | — |
| 2008-08-28 | $37.45 | $38.22 | 1,035,900 | — | — |
| 2008-08-27 | $36.96 | $37.72 | 1,088,900 | — | — |
| 2008-08-26 | $37.00 | $37.76 | 1,467,000 | — | — |
| 2008-08-25 | $37.39 | $38.16 | 566,400 | — | — |
| 2008-08-22 | $38.09 | $38.88 | 1,049,600 | — | — |
| 2008-08-21 | $37.18 | $37.95 | 1,540,000 | — | — |
| 2008-08-20 | $37.71 | $38.49 | 1,397,200 | — | — |
| 2008-08-19 | $37.15 | $37.92 | 2,620,200 | — | — |
| 2008-08-18 | $37.24 | $38.01 | 2,106,900 | — | — |
| 2008-08-15 | $38.54 | $39.34 | 1,041,900 | — | — |
| 2008-08-14 | $38.74 | $39.54 | 1,397,400 | — | — |
| 2008-08-13 | $39.65 | $40.47 | 1,431,300 | — | — |
| 2008-08-12 | $38.93 | $39.73 | 1,582,300 | — | — |
| 2008-08-11 | $38.01 | $38.80 | 2,219,300 | — | — |
| 2008-08-08 | $37.81 | $38.59 | 3,007,200 | — | — |
| 2008-08-07 | $36.16 | $36.91 | 1,631,900 | — | — |
| 2008-08-06 | $37.06 | $37.83 | 2,005,200 | — | — |
| 2008-08-05 | $35.51 | $36.24 | 3,446,000 | — | — |
| 2008-08-04 | $35.11 | $35.84 | 3,357,500 | — | — |
| 2008-08-01 | $38.59 | $39.39 | 1,805,400 | — | — |
| 2008-07-31 | $38.53 | $39.33 | 1,733,800 | — | — |
| 2008-07-30 | $39.10 | $39.91 | 1,979,200 | — | — |
| 2008-07-29 | $38.53 | $39.33 | 2,513,200 | — | — |
| 2008-07-28 | $38.60 | $39.40 | 2,139,000 | — | — |
| 2008-07-25 | $40.00 | $40.83 | 2,140,100 | — | — |
| 2008-07-24 | $39.13 | $39.94 | 2,827,800 | — | — |
| 2008-07-23 | $39.53 | $40.35 | 3,765,000 | — | — |
| 2008-07-22 | $39.67 | $40.49 | 10,779,600 | — | — |
| 2008-07-21 | $44.52 | $45.44 | 1,981,200 | — | — |
| 2008-07-18 | $44.39 | $45.31 | 1,750,800 | — | — |
| 2008-07-17 | $43.90 | $44.81 | 1,573,800 | — | — |
| 2008-07-16 | $44.36 | $45.28 | 1,924,300 | — | — |
| 2008-07-15 | $44.54 | $45.46 | 1,729,300 | — | — |
| 2008-07-14 | $45.41 | $46.35 | 1,588,000 | — | — |
| 2008-07-11 | $45.07 | $46.00 | 2,174,900 | — | — |
| 2008-07-10 | $44.25 | $45.12 | 1,722,800 | — | — |
| 2008-07-09 | $42.84 | $43.69 | 971,700 | — | — |
| 2008-07-08 | $43.02 | $43.87 | 1,659,100 | — | — |
| 2008-07-07 | $43.05 | $43.90 | 1,761,100 | — | — |
| 2008-07-03 | $43.00 | $43.85 | 1,887,200 | — | — |
| 2008-07-02 | $42.91 | $43.76 | 2,246,100 | — | — |
| 2008-07-01 | $45.35 | $46.25 | 2,065,800 | — | — |
| 2008-06-30 | $45.66 | $46.56 | 1,138,900 | — | — |
| 2008-06-27 | $46.23 | $47.14 | 3,550,000 | — | — |
| 2008-06-26 | $47.46 | $48.40 | 1,126,500 | — | — |
| 2008-06-25 | $49.72 | $50.70 | 1,088,000 | — | — |
| 2008-06-24 | $48.25 | $49.20 | 1,678,800 | — | — |
| 2008-06-23 | $50.00 | $50.99 | 1,152,400 | — | — |
| 2008-06-20 | $49.59 | $50.57 | 1,843,400 | — | — |
| 2008-06-19 | $49.44 | $50.42 | 1,056,400 | — | — |
| 2008-06-18 | $49.01 | $49.98 | 1,114,600 | — | — |
| 2008-06-17 | $49.87 | $50.85 | 1,724,700 | — | — |
| 2008-06-16 | $49.64 | $50.62 | 1,797,000 | — | — |
| 2008-06-13 | $48.24 | $49.19 | 1,547,400 | — | — |
| 2008-06-12 | $47.64 | $48.58 | 847,000 | — | — |
| 2008-06-11 | $47.03 | $47.96 | 720,700 | — | — |
| 2008-06-10 | $47.71 | $48.65 | 1,594,500 | — | — |
| 2008-06-09 | $48.15 | $49.10 | 803,200 | — | — |
| 2008-06-06 | $47.57 | $48.51 | 842,500 | — | — |
| 2008-06-05 | $49.18 | $50.15 | 1,198,900 | — | — |
| 2008-06-04 | $47.78 | $48.72 | 1,023,200 | — | — |
| 2008-06-03 | $47.49 | $48.43 | 1,512,100 | — | — |
| 2008-06-02 | $48.33 | $49.28 | 882,100 | — | — |
| 2008-05-30 | $48.70 | $49.66 | 1,751,900 | — | — |
| 2008-05-29 | $47.77 | $48.71 | 1,055,000 | — | — |
| 2008-05-28 | $48.34 | $49.29 | 940,000 | — | — |
| 2008-05-27 | $47.96 | $48.91 | 872,800 | — | — |
| 2008-05-23 | $47.48 | $48.42 | 1,168,200 | — | — |
| 2008-05-22 | $48.71 | $49.67 | 1,140,400 | — | — |
| 2008-05-21 | $47.77 | $48.71 | 1,272,600 | — | — |
| 2008-05-20 | $48.73 | $49.69 | 1,497,200 | — | — |
| 2008-05-19 | $47.57 | $48.51 | 1,370,400 | — | — |
| 2008-05-16 | $48.40 | $49.36 | 1,542,400 | — | — |
| 2008-05-15 | $47.17 | $48.10 | 2,178,900 | — | — |
| 2008-05-14 | $47.14 | $48.07 | 3,824,800 | — | — |
| 2008-05-13 | $47.92 | $48.87 | 1,440,300 | — | — |
| 2008-05-12 | $48.13 | $49.08 | 1,983,900 | — | — |
| 2008-05-09 | $46.35 | $47.27 | 1,330,700 | — | — |
| 2008-05-08 | $45.59 | $46.49 | 1,577,900 | — | — |
| 2008-05-07 | $44.93 | $45.82 | 1,347,100 | — | — |
| 2008-05-06 | $45.67 | $46.57 | 1,163,500 | — | — |
| 2008-05-05 | $44.98 | $45.87 | 984,300 | — | — |
| 2008-05-02 | $45.02 | $45.91 | 847,500 | — | — |
| 2008-05-01 | $44.83 | $45.72 | 1,104,600 | — | — |
| 2008-04-30 | $44.75 | $45.63 | 1,234,900 | — | — |
| 2008-04-29 | $44.28 | $45.15 | 1,209,600 | — | — |
| 2008-04-28 | $45.42 | $46.32 | 1,484,200 | — | — |
| 2008-04-25 | $45.31 | $46.20 | 1,019,000 | — | — |
| 2008-04-24 | $44.02 | $44.89 | 1,948,800 | — | — |
| 2008-04-23 | $44.54 | $45.42 | 1,309,900 | — | — |
| 2008-04-22 | $45.32 | $46.21 | 3,200,100 | — | — |
| 2008-04-21 | $44.28 | $45.15 | 1,895,200 | — | — |
| 2008-04-18 | $43.55 | $44.41 | 1,493,400 | — | — |
| 2008-04-17 | $42.57 | $43.41 | 1,105,200 | — | — |
| 2008-04-16 | $42.81 | $43.66 | 1,802,600 | — | — |
| 2008-04-15 | $41.06 | $41.87 | 1,124,500 | — | — |
| 2008-04-14 | $41.58 | $42.40 | 1,099,100 | — | — |
| 2008-04-11 | $40.50 | $41.30 | 988,400 | — | — |
| 2008-04-10 | $42.03 | $42.82 | 1,188,200 | — | — |
| 2008-04-09 | $41.74 | $42.52 | 1,018,800 | — | — |
| 2008-04-08 | $42.27 | $43.06 | 1,334,600 | — | — |
| 2008-04-07 | $42.08 | $42.87 | 2,107,100 | — | — |
| 2008-04-04 | $41.76 | $42.54 | 1,235,900 | — | — |
| 2008-04-03 | $40.50 | $41.26 | 1,169,200 | — | — |
| 2008-04-02 | $40.46 | $41.22 | 1,053,500 | — | — |
| 2008-04-01 | $40.96 | $41.73 | 1,785,100 | — | — |
| 2008-03-31 | $39.05 | $39.78 | 1,006,900 | — | — |
| 2008-03-28 | $39.09 | $39.82 | 995,100 | — | — |
| 2008-03-27 | $39.77 | $40.52 | 1,473,600 | — | — |
| 2008-03-26 | $39.82 | $40.57 | 966,600 | — | — |
| 2008-03-25 | $39.67 | $40.41 | 1,228,300 | — | — |
| 2008-03-24 | $39.60 | $40.34 | 1,450,700 | — | — |
| 2008-03-20 | $37.85 | $38.56 | 1,070,000 | — | — |
| 2008-03-19 | $37.31 | $38.01 | 1,826,000 | — | — |
| 2008-03-18 | $38.35 | $39.07 | 1,440,600 | — | — |
| 2008-03-17 | $36.90 | $37.59 | 1,217,300 | — | — |
| 2008-03-14 | $37.82 | $38.53 | 1,639,100 | — | — |
| 2008-03-13 | $38.45 | $39.17 | 1,292,700 | — | — |
| 2008-03-12 | $38.45 | $39.17 | 1,123,700 | — | — |
| 2008-03-11 | $38.25 | $38.97 | 1,653,700 | — | — |
| 2008-03-10 | $36.55 | $37.24 | 1,567,100 | — | — |
| 2008-03-07 | $37.96 | $38.67 | 1,502,200 | — | — |
| 2008-03-06 | $38.42 | $39.14 | 1,610,000 | — | — |
| 2008-03-05 | $40.13 | $40.88 | 1,080,600 | — | — |
| 2008-03-04 | $39.86 | $40.61 | 1,528,100 | — | — |
| 2008-03-03 | $39.93 | $40.68 | 1,058,100 | — | — |
| 2008-02-29 | $38.90 | $39.63 | 1,055,900 | — | — |
| 2008-02-28 | $40.50 | $41.26 | 777,100 | — | — |
| 2008-02-27 | $40.60 | $41.36 | 914,400 | — | — |
| 2008-02-26 | $40.53 | $41.29 | 1,737,100 | — | — |
| 2008-02-25 | $41.25 | $42.02 | 1,076,500 | — | — |
| 2008-02-22 | $40.78 | $41.55 | 1,037,400 | — | — |
| 2008-02-21 | $40.70 | $41.46 | 1,223,100 | — | — |
| 2008-02-20 | $40.78 | $41.55 | 1,410,100 | — | — |
| 2008-02-19 | $40.91 | $41.68 | 1,040,600 | — | — |
| 2008-02-15 | $40.45 | $41.21 | 1,257,300 | — | — |
| 2008-02-14 | $39.86 | $40.61 | 1,170,700 | — | — |
| 2008-02-13 | $40.32 | $41.08 | 1,761,100 | — | — |
| 2008-02-12 | $39.64 | $40.38 | 1,636,900 | — | — |
| 2008-02-11 | $39.95 | $40.70 | 2,205,700 | — | — |
| 2008-02-08 | $38.72 | $39.45 | 1,789,800 | — | — |
| 2008-02-07 | $39.26 | $40.00 | 1,741,800 | — | — |
| 2008-02-06 | $39.05 | $39.78 | 1,912,300 | — | — |
| 2008-02-05 | $39.95 | $40.70 | 3,686,600 | — | — |
| 2008-02-04 | $38.53 | $39.25 | 2,199,000 | — | — |
| 2008-02-01 | $37.91 | $38.62 | 1,743,900 | — | — |
| 2008-01-31 | $37.23 | $37.93 | 1,950,400 | — | — |
| 2008-01-30 | $36.58 | $37.27 | 1,061,700 | — | — |
| 2008-01-29 | $36.77 | $37.46 | 1,209,000 | — | — |
| 2008-01-28 | $37.31 | $38.01 | 2,381,200 | — | — |
| 2008-01-25 | $36.16 | $36.84 | 2,001,900 | — | — |
| 2008-01-24 | $35.13 | $35.79 | 1,358,000 | — | — |
| 2008-01-23 | $34.45 | $35.10 | 2,302,300 | — | — |
| 2008-01-22 | $33.79 | $34.42 | 2,165,200 | — | — |
| 2008-01-18 | $35.11 | $35.77 | 2,526,500 | — | — |
| 2008-01-17 | $34.40 | $35.05 | 2,035,600 | — | — |
| 2008-01-16 | $35.57 | $36.24 | 2,256,100 | — | — |
| 2008-01-15 | $37.51 | $38.21 | 1,528,700 | — | — |
| 2008-01-14 | $38.37 | $39.09 | 1,221,900 | — | — |
| 2008-01-11 | $37.98 | $38.69 | 1,501,300 | — | — |
| 2008-01-10 | $38.79 | $39.48 | 2,611,200 | — | — |
| 2008-01-09 | $38.30 | $38.98 | 2,617,200 | — | — |
| 2008-01-08 | $38.71 | $39.40 | 1,396,400 | — | — |
| 2008-01-07 | $39.26 | $39.96 | 2,060,400 | — | — |
| 2008-01-04 | $40.17 | $40.88 | 1,508,000 | — | — |
| 2008-01-03 | $41.59 | $42.33 | 1,645,800 | — | — |
| 2008-01-02 | $43.02 | $43.78 | 1,554,600 | — | — |