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
- 1996-03-29 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 | $10.00 | $11.10 | 695,700 | — | — |
| 2008-12-30 | $9.45 | $10.49 | 484,300 | — | — |
| 2008-12-29 | $8.87 | $9.84 | 573,000 | — | — |
| 2008-12-26 | $9.00 | $9.99 | 282,000 | — | — |
| 2008-12-24 | $8.55 | $9.49 | 314,500 | — | — |
| 2008-12-23 | $8.49 | $9.42 | 627,200 | — | — |
| 2008-12-22 | $8.35 | $9.27 | 822,700 | — | — |
| 2008-12-19 | $8.68 | $9.63 | 1,558,100 | — | — |
| 2008-12-18 | $8.67 | $9.62 | 1,347,200 | — | — |
| 2008-12-17 | $9.72 | $10.79 | 1,716,800 | — | — |
| 2008-12-16 | $9.54 | $10.59 | 1,549,700 | — | — |
| 2008-12-15 | $9.28 | $10.30 | 1,964,500 | — | — |
| 2008-12-12 | $9.42 | $10.46 | 1,493,200 | — | — |
| 2008-12-11 | $8.90 | $9.88 | 2,634,300 | — | — |
| 2008-12-10 | $9.21 | $10.22 | 2,846,600 | — | — |
| 2008-12-09 | $7.40 | $8.21 | 2,931,800 | — | — |
| 2008-12-08 | $7.11 | $7.89 | 1,841,800 | — | — |
| 2008-12-05 | $5.96 | $6.61 | 1,772,700 | — | — |
| 2008-12-04 | $5.92 | $6.57 | 1,736,700 | — | — |
| 2008-12-03 | $6.95 | $7.71 | 1,939,400 | — | — |
| 2008-12-02 | $6.55 | $7.27 | 1,664,900 | — | — |
| 2008-12-01 | $6.30 | $6.99 | 1,482,100 | — | — |
| 2008-11-28 | $8.15 | $9.05 | 497,400 | — | — |
| 2008-11-26 | $7.88 | $8.75 | 1,552,500 | — | — |
| 2008-11-25 | $6.57 | $7.29 | 1,910,300 | — | — |
| 2008-11-24 | $6.10 | $6.77 | 2,472,600 | — | — |
| 2008-11-21 | $5.18 | $5.75 | 2,393,000 | — | — |
| 2008-11-20 | $4.42 | $4.91 | 4,120,900 | — | — |
| 2008-11-19 | $6.12 | $6.79 | 4,948,100 | — | — |
| 2008-11-18 | $8.74 | $9.70 | 2,086,600 | — | — |
| 2008-11-17 | $9.65 | $10.71 | 2,047,300 | — | — |
| 2008-11-14 | $12.12 | $13.45 | 1,637,100 | — | — |
| 2008-11-13 | $12.36 | $13.72 | 2,237,900 | — | — |
| 2008-11-12 | $10.87 | $12.06 | 1,427,000 | — | — |
| 2008-11-11 | $12.00 | $13.32 | 1,328,300 | — | — |
| 2008-11-10 | $13.01 | $14.44 | 999,500 | — | — |
| 2008-11-07 | $13.59 | $15.08 | 1,400,800 | — | — |
| 2008-11-06 | $12.00 | $13.32 | 1,655,400 | — | — |
| 2008-11-05 | $13.53 | $15.02 | 1,365,500 | — | — |
| 2008-11-04 | $14.73 | $16.35 | 1,172,800 | — | — |
| 2008-11-03 | $14.34 | $15.92 | 1,880,000 | — | — |
| 2008-10-31 | $12.57 | $13.95 | 1,869,400 | — | — |
| 2008-10-30 | $12.31 | $13.66 | 2,263,200 | — | — |
| 2008-10-29 | $12.05 | $13.37 | 2,813,700 | — | — |
| 2008-10-28 | $10.34 | $11.48 | 2,813,200 | — | — |
| 2008-10-27 | $9.28 | $10.30 | 3,817,900 | — | — |
| 2008-10-24 | $9.92 | $11.01 | 2,624,300 | — | — |
| 2008-10-23 | $9.64 | $10.70 | 4,012,900 | — | — |
| 2008-10-22 | $11.28 | $12.52 | 4,079,500 | — | — |
| 2008-10-21 | $13.93 | $15.46 | 2,145,600 | — | — |
| 2008-10-20 | $15.23 | $16.90 | 1,354,100 | — | — |
| 2008-10-17 | $13.59 | $15.08 | 2,470,500 | — | — |
| 2008-10-16 | $13.79 | $15.31 | 4,886,100 | — | — |
| 2008-10-15 | $11.03 | $12.24 | 3,223,800 | — | — |
| 2008-10-14 | $15.33 | $17.01 | 2,483,900 | — | — |
| 2008-10-13 | $16.07 | $17.84 | 1,750,000 | — | — |
| 2008-10-10 | $13.19 | $14.64 | 3,294,800 | — | — |
| 2008-10-09 | $15.06 | $16.71 | 2,029,400 | — | — |
| 2008-10-08 | $17.38 | $19.29 | 2,660,600 | — | — |
| 2008-10-07 | $17.90 | $19.87 | 3,300,800 | — | — |
| 2008-10-06 | $18.10 | $20.09 | 3,972,400 | — | — |
| 2008-10-03 | $20.96 | $23.26 | 2,314,400 | — | — |
| 2008-10-02 | $22.55 | $25.03 | 2,403,100 | — | — |
| 2008-10-01 | $26.53 | $29.45 | 1,236,900 | — | — |
| 2008-09-30 | $27.69 | $30.73 | 1,717,900 | — | — |
| 2008-09-29 | $26.15 | $29.02 | 2,635,000 | — | — |
| 2008-09-26 | $33.28 | $36.94 | 1,078,300 | — | — |
| 2008-09-25 | $35.41 | $39.30 | 1,117,100 | — | — |
| 2008-09-24 | $35.58 | $39.49 | 1,105,900 | — | — |
| 2008-09-23 | $35.68 | $39.60 | 1,580,500 | — | — |
| 2008-09-22 | $40.23 | $44.65 | 1,135,000 | — | — |
| 2008-09-19 | $40.23 | $44.65 | 1,704,800 | — | — |
| 2008-09-18 | $36.85 | $40.90 | 2,158,000 | — | — |
| 2008-09-17 | $37.79 | $41.94 | 2,252,500 | — | — |
| 2008-09-16 | $38.88 | $43.15 | 1,818,700 | — | — |
| 2008-09-15 | $36.61 | $40.63 | 1,483,400 | — | — |
| 2008-09-12 | $41.23 | $45.76 | 1,142,800 | — | — |
| 2008-09-11 | $39.18 | $43.49 | 1,680,200 | — | — |
| 2008-09-10 | $39.56 | $43.91 | 1,690,400 | — | — |
| 2008-09-09 | $37.29 | $41.39 | 1,598,000 | — | — |
| 2008-09-08 | $39.70 | $44.06 | 1,520,800 | — | — |
| 2008-09-05 | $41.23 | $45.76 | 1,606,700 | — | — |
| 2008-09-04 | $40.12 | $44.53 | 1,803,200 | — | — |
| 2008-09-03 | $43.44 | $48.21 | 2,443,200 | — | — |
| 2008-09-02 | $44.97 | $49.91 | 1,393,900 | — | — |
| 2008-08-29 | $48.76 | $54.12 | 624,900 | — | — |
| 2008-08-28 | $49.49 | $54.93 | 1,167,300 | — | — |
| 2008-08-27 | $49.83 | $55.31 | 1,300,200 | — | — |
| 2008-08-26 | $46.40 | $51.50 | 841,000 | — | — |
| 2008-08-25 | $45.99 | $51.04 | 901,700 | — | — |
| 2008-08-22 | $46.93 | $52.09 | 609,600 | — | — |
| 2008-08-21 | $47.75 | $53.00 | 1,063,400 | — | — |
| 2008-08-20 | $46.73 | $51.87 | 1,139,100 | — | — |
| 2008-08-19 | $46.26 | $51.34 | 1,034,200 | — | — |
| 2008-08-18 | $46.14 | $51.21 | 1,023,200 | — | — |
| 2008-08-15 | $47.20 | $52.39 | 1,308,100 | — | — |
| 2008-08-14 | $48.69 | $54.04 | 1,092,500 | — | — |
| 2008-08-13 | $50.30 | $55.83 | 1,493,000 | — | — |
| 2008-08-12 | $46.96 | $52.12 | 1,150,800 | — | — |
| 2008-08-11 | $47.22 | $52.41 | 1,559,300 | — | — |
| 2008-08-08 | $49.67 | $55.13 | 1,074,500 | — | — |
| 2008-08-07 | $51.32 | $56.96 | 950,600 | — | — |
| 2008-08-06 | $52.08 | $57.80 | 1,373,500 | — | — |
| 2008-08-05 | $49.82 | $55.29 | 2,738,000 | — | — |
| 2008-08-04 | $52.51 | $58.28 | 1,703,300 | — | — |
| 2008-08-01 | $55.91 | $62.05 | 1,193,100 | — | — |
| 2008-07-31 | $59.42 | $65.95 | 1,021,100 | — | — |
| 2008-07-30 | $61.89 | $68.69 | 1,348,000 | — | — |
| 2008-07-29 | $58.74 | $65.19 | 1,324,400 | — | — |
| 2008-07-28 | $58.00 | $64.37 | 2,073,900 | — | — |
| 2008-07-25 | $53.92 | $59.85 | 1,559,700 | — | — |
| 2008-07-24 | $51.08 | $56.69 | 1,935,100 | — | — |
| 2008-07-23 | $51.36 | $57.00 | 1,394,200 | — | — |
| 2008-07-22 | $53.34 | $59.20 | 1,828,700 | — | — |
| 2008-07-21 | $56.30 | $62.49 | 1,691,900 | — | — |
| 2008-07-18 | $53.42 | $59.29 | 1,965,600 | — | — |
| 2008-07-17 | $56.30 | $62.49 | 3,188,900 | — | — |
| 2008-07-16 | $61.00 | $67.70 | 1,858,500 | — | — |
| 2008-07-15 | $62.92 | $69.83 | 2,123,400 | — | — |
| 2008-07-14 | $63.76 | $70.77 | 1,696,600 | — | — |
| 2008-07-11 | $64.70 | $71.81 | 3,986,900 | — | — |
| 2008-07-10 | $62.55 | $69.42 | 3,578,300 | — | — |
| 2008-07-09 | $56.91 | $63.16 | 2,221,500 | — | — |
| 2008-07-08 | $57.56 | $63.89 | 4,638,900 | — | — |
| 2008-07-07 | $61.15 | $67.87 | 1,908,500 | — | — |
| 2008-07-03 | $57.88 | $64.24 | 1,578,400 | — | — |
| 2008-07-02 | $59.20 | $65.71 | 1,565,000 | — | — |
| 2008-07-01 | $63.62 | $70.61 | 1,679,400 | — | — |
| 2008-06-30 | $66.49 | $73.80 | 839,600 | — | — |
| 2008-06-27 | $66.60 | $73.92 | 3,602,200 | — | — |
| 2008-06-26 | $66.55 | $73.86 | 1,102,900 | — | — |
| 2008-06-25 | $65.21 | $72.38 | 1,625,500 | — | — |
| 2008-06-24 | $67.49 | $74.91 | 1,413,300 | — | — |
| 2008-06-23 | $69.26 | $76.87 | 739,200 | — | — |
| 2008-06-20 | $68.45 | $75.97 | 1,350,600 | — | — |
| 2008-06-19 | $69.86 | $77.54 | 837,800 | — | — |
| 2008-06-18 | $70.31 | $78.04 | 953,000 | — | — |
| 2008-06-17 | $71.65 | $79.52 | 930,500 | — | — |
| 2008-06-16 | $70.56 | $78.31 | 406,900 | — | — |
| 2008-06-13 | $70.69 | $78.46 | 1,176,100 | — | — |
| 2008-06-12 | $65.88 | $73.12 | 847,300 | — | — |
| 2008-06-11 | $67.17 | $74.55 | 1,286,900 | — | — |
| 2008-06-10 | $70.31 | $78.04 | 1,321,700 | — | — |
| 2008-06-09 | $72.74 | $80.73 | 797,700 | — | — |
| 2008-06-06 | $73.18 | $81.22 | 1,481,300 | — | — |
| 2008-06-05 | $71.31 | $79.15 | 1,235,200 | — | — |
| 2008-06-04 | $70.65 | $78.41 | 858,700 | — | — |
| 2008-06-03 | $72.40 | $80.36 | 730,100 | — | — |
| 2008-06-02 | $74.92 | $83.15 | 764,600 | — | — |
| 2008-05-30 | $73.00 | $81.02 | 836,600 | — | — |
| 2008-05-29 | $73.12 | $81.15 | 468,000 | — | — |
| 2008-05-28 | $75.52 | $83.82 | 688,000 | — | — |
| 2008-05-27 | $73.66 | $81.75 | 634,200 | — | — |
| 2008-05-23 | $75.31 | $83.59 | 493,000 | — | — |
| 2008-05-22 | $76.02 | $84.37 | 630,900 | — | — |
| 2008-05-21 | $76.78 | $85.22 | 403,800 | — | — |
| 2008-05-20 | $79.99 | $88.78 | 840,000 | — | — |
| 2008-05-19 | $78.64 | $87.28 | 954,300 | — | — |
| 2008-05-16 | $79.51 | $88.25 | 645,800 | — | — |
| 2008-05-15 | $77.58 | $86.11 | 1,204,100 | — | — |
| 2008-05-14 | $76.52 | $84.93 | 1,730,700 | — | — |
| 2008-05-13 | $74.97 | $83.21 | 660,500 | — | — |
| 2008-05-12 | $73.43 | $81.50 | 653,300 | — | — |
| 2008-05-09 | $72.87 | $80.88 | 425,800 | — | — |
| 2008-05-08 | $73.81 | $81.92 | 773,800 | — | — |
| 2008-05-07 | $70.96 | $78.76 | 700,100 | — | — |
| 2008-05-06 | $72.34 | $80.29 | 686,100 | — | — |
| 2008-05-05 | $70.32 | $78.05 | 834,100 | — | — |
| 2008-05-02 | $69.45 | $77.08 | 1,062,200 | — | — |
| 2008-05-01 | $66.22 | $73.50 | 1,425,500 | — | — |
| 2008-04-30 | $69.29 | $76.90 | 917,100 | — | — |
| 2008-04-29 | $67.32 | $74.72 | 1,490,900 | — | — |
| 2008-04-28 | $71.10 | $78.91 | 1,458,900 | — | — |
| 2008-04-25 | $65.93 | $73.17 | 2,618,300 | — | — |
| 2008-04-24 | $69.33 | $76.95 | 2,049,200 | — | — |
| 2008-04-23 | $73.89 | $82.01 | 1,324,700 | — | — |
| 2008-04-22 | $71.81 | $79.70 | 688,900 | — | — |
| 2008-04-21 | $73.32 | $81.38 | 825,600 | — | — |
| 2008-04-18 | $71.67 | $79.55 | 773,900 | — | — |
| 2008-04-17 | $73.65 | $81.74 | 805,800 | — | — |
| 2008-04-16 | $72.35 | $80.30 | 1,003,200 | — | — |
| 2008-04-15 | $68.56 | $76.09 | 790,900 | — | — |
| 2008-04-14 | $68.92 | $76.49 | 900,000 | — | — |
| 2008-04-11 | $70.05 | $77.75 | 695,300 | — | — |
| 2008-04-10 | $70.29 | $78.01 | 575,800 | — | — |
| 2008-04-09 | $70.96 | $78.76 | 807,900 | — | — |
| 2008-04-08 | $70.87 | $78.66 | 1,166,900 | — | — |
| 2008-04-07 | $69.30 | $76.92 | 909,400 | — | — |
| 2008-04-04 | $70.00 | $77.69 | 1,288,700 | — | — |
| 2008-04-03 | $68.80 | $76.36 | 1,180,500 | — | — |
| 2008-04-02 | $68.46 | $75.98 | 862,400 | — | — |
| 2008-04-01 | $66.94 | $74.30 | 840,400 | — | — |
| 2008-03-31 | $66.24 | $73.52 | 732,900 | — | — |
| 2008-03-28 | $65.20 | $72.36 | 532,900 | — | — |
| 2008-03-27 | $66.16 | $73.43 | 767,100 | — | — |
| 2008-03-26 | $67.20 | $74.58 | 1,443,000 | — | — |
| 2008-03-25 | $64.78 | $71.90 | 1,126,600 | — | — |
| 2008-03-24 | $61.68 | $68.46 | 1,041,700 | — | — |
| 2008-03-20 | $58.63 | $65.07 | 2,347,600 | — | — |
| 2008-03-19 | $59.02 | $65.51 | 2,293,000 | — | — |
| 2008-03-18 | $66.76 | $74.10 | 1,351,000 | — | — |
| 2008-03-17 | $63.48 | $70.46 | 1,540,700 | — | — |
| 2008-03-14 | $66.65 | $73.97 | 1,042,300 | — | — |
| 2008-03-13 | $68.50 | $76.03 | 1,379,100 | — | — |
| 2008-03-12 | $66.63 | $73.95 | 984,100 | — | — |
| 2008-03-11 | $67.50 | $74.92 | 1,278,100 | — | — |
| 2008-03-10 | $64.22 | $71.28 | 1,251,400 | — | — |
| 2008-03-07 | $66.78 | $74.12 | 1,370,400 | — | — |
| 2008-03-06 | $69.46 | $77.09 | 1,471,900 | — | — |
| 2008-03-05 | $70.40 | $78.14 | 1,518,900 | — | — |
| 2008-03-04 | $66.88 | $74.23 | 870,700 | — | — |
| 2008-03-03 | $68.24 | $75.74 | 1,134,300 | — | — |
| 2008-02-29 | $66.13 | $73.40 | 1,402,400 | — | — |
| 2008-02-28 | $69.91 | $77.59 | 1,022,800 | — | — |
| 2008-02-27 | $68.97 | $76.55 | 1,452,200 | — | — |
| 2008-02-26 | $68.16 | $75.65 | 1,431,100 | — | — |
| 2008-02-25 | $68.58 | $76.12 | 1,937,300 | — | — |
| 2008-02-22 | $65.62 | $72.83 | 965,400 | — | — |
| 2008-02-21 | $65.37 | $72.55 | 1,352,000 | — | — |
| 2008-02-20 | $64.56 | $71.65 | 2,320,700 | — | — |
| 2008-02-19 | $61.75 | $68.54 | 1,350,100 | — | — |
| 2008-02-15 | $62.84 | $69.75 | 2,357,700 | — | — |
| 2008-02-14 | $59.37 | $65.89 | 1,338,700 | — | — |
| 2008-02-13 | $60.67 | $67.34 | 1,434,500 | — | — |
| 2008-02-12 | $56.91 | $63.16 | 833,900 | — | — |
| 2008-02-11 | $57.31 | $63.61 | 860,300 | — | — |
| 2008-02-08 | $54.60 | $60.60 | 803,300 | — | — |
| 2008-02-07 | $53.80 | $59.71 | 943,500 | — | — |
| 2008-02-06 | $52.32 | $58.07 | 709,900 | — | — |
| 2008-02-05 | $53.31 | $59.17 | 691,100 | — | — |
| 2008-02-04 | $55.99 | $62.14 | 693,100 | — | — |
| 2008-02-01 | $55.58 | $61.69 | 1,205,700 | — | — |
| 2008-01-31 | $51.99 | $57.70 | 1,235,700 | — | — |
| 2008-01-30 | $51.21 | $56.84 | 728,500 | — | — |
| 2008-01-29 | $50.86 | $56.45 | 2,151,900 | — | — |
| 2008-01-28 | $46.35 | $51.44 | 544,400 | — | — |
| 2008-01-25 | $45.72 | $50.74 | 1,020,700 | — | — |
| 2008-01-24 | $44.39 | $49.27 | 963,600 | — | — |
| 2008-01-23 | $42.49 | $47.16 | 886,800 | — | — |
| 2008-01-22 | $42.71 | $47.40 | 786,200 | — | — |
| 2008-01-18 | $43.21 | $47.96 | 746,400 | — | — |
| 2008-01-17 | $43.41 | $48.18 | 2,203,500 | — | — |
| 2008-01-16 | $49.07 | $54.46 | 936,700 | — | — |
| 2008-01-15 | $48.35 | $53.66 | 809,500 | — | — |
| 2008-01-14 | $50.13 | $55.64 | 448,200 | — | — |
| 2008-01-11 | $47.94 | $53.21 | 428,700 | — | — |
| 2008-01-10 | $49.23 | $54.64 | 834,200 | — | — |
| 2008-01-09 | $48.10 | $53.39 | 1,755,600 | — | — |
| 2008-01-08 | $47.61 | $52.84 | 874,800 | — | — |
| 2008-01-07 | $49.93 | $55.42 | 927,300 | — | — |
| 2008-01-04 | $51.05 | $56.66 | 445,000 | — | — |
| 2008-01-03 | $54.83 | $60.86 | 424,300 | — | — |
| 2008-01-02 | $54.15 | $60.10 | 523,200 | — | — |