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
- 2005-08-11 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 | $9.83 | $9.95 | 6,492,500 | — | — |
| 2008-12-30 | $9.53 | $9.64 | 7,739,500 | — | — |
| 2008-12-29 | $9.34 | $9.45 | 6,251,000 | — | — |
| 2008-12-26 | $9.36 | $9.47 | 3,855,500 | — | — |
| 2008-12-24 | $9.22 | $9.33 | 2,610,500 | — | — |
| 2008-12-23 | $9.30 | $9.41 | 9,943,500 | — | — |
| 2008-12-22 | $9.10 | $9.21 | 7,122,000 | — | — |
| 2008-12-19 | $9.58 | $9.70 | 10,459,000 | — | — |
| 2008-12-18 | $10.12 | $10.24 | 8,945,000 | — | — |
| 2008-12-17 | $11.10 | $11.23 | 14,410,500 | — | — |
| 2008-12-16 | $10.75 | $10.88 | 14,062,000 | — | — |
| 2008-12-15 | $9.57 | $9.68 | 9,070,000 | — | — |
| 2008-12-12 | $9.83 | $9.94 | 7,713,000 | — | — |
| 2008-12-11 | $9.73 | $9.84 | 11,674,000 | — | — |
| 2008-12-10 | $10.46 | $10.58 | 8,186,500 | — | — |
| 2008-12-09 | $10.13 | $10.25 | 8,849,500 | — | — |
| 2008-12-08 | $10.15 | $10.27 | 12,856,000 | — | — |
| 2008-12-05 | $9.41 | $9.52 | 13,550,500 | — | — |
| 2008-12-04 | $8.92 | $9.03 | 9,971,000 | — | — |
| 2008-12-03 | $9.26 | $9.37 | 12,419,500 | — | — |
| 2008-12-02 | $9.19 | $9.30 | 20,072,000 | — | — |
| 2008-12-01 | $8.84 | $8.95 | 15,681,500 | — | — |
| 2008-11-28 | $10.53 | $10.65 | 4,738,000 | — | — |
| 2008-11-26 | $10.63 | $10.75 | 14,242,000 | — | — |
| 2008-11-25 | $9.74 | $9.86 | 21,743,000 | — | — |
| 2008-11-24 | $9.23 | $9.34 | 19,165,000 | — | — |
| 2008-11-21 | $9.33 | $9.44 | 30,255,500 | — | — |
| 2008-11-20 | $7.88 | $7.97 | 30,549,000 | — | — |
| 2008-11-19 | $8.90 | $9.00 | 21,282,500 | — | — |
| 2008-11-18 | $10.08 | $10.20 | 18,307,500 | — | — |
| 2008-11-17 | $10.09 | $10.21 | 28,657,000 | — | — |
| 2008-11-14 | $10.99 | $11.12 | 29,188,500 | — | — |
| 2008-11-13 | $12.09 | $12.23 | 46,147,500 | — | — |
| 2008-11-12 | $10.45 | $10.57 | 27,310,500 | — | — |
| 2008-11-11 | $11.78 | $11.90 | 24,649,500 | — | — |
| 2008-11-10 | $12.46 | $12.58 | 22,107,500 | — | — |
| 2008-11-07 | $12.17 | $12.29 | 23,986,500 | — | — |
| 2008-11-06 | $11.04 | $11.16 | 28,563,500 | — | — |
| 2008-11-05 | $11.90 | $12.02 | 27,435,500 | — | — |
| 2008-11-04 | $12.98 | $13.11 | 29,476,000 | — | — |
| 2008-11-03 | $12.53 | $12.66 | 22,552,000 | — | — |
| 2008-10-31 | $12.84 | $12.97 | 25,864,500 | — | — |
| 2008-10-30 | $12.03 | $12.15 | 30,011,000 | — | — |
| 2008-10-29 | $10.76 | $10.86 | 25,600,500 | — | — |
| 2008-10-28 | $10.83 | $10.94 | 34,557,000 | — | — |
| 2008-10-27 | $9.05 | $9.14 | 28,808,000 | — | — |
| 2008-10-24 | $8.88 | $8.97 | 26,969,500 | — | — |
| 2008-10-23 | $8.91 | $9.00 | 40,641,000 | — | — |
| 2008-10-22 | $9.98 | $10.08 | 27,271,000 | — | — |
| 2008-10-21 | $11.19 | $11.30 | 21,211,500 | — | — |
| 2008-10-20 | $12.19 | $12.32 | 20,981,500 | — | — |
| 2008-10-17 | $11.07 | $11.18 | 23,806,500 | — | — |
| 2008-10-16 | $11.61 | $11.73 | 34,826,000 | — | — |
| 2008-10-15 | $11.19 | $11.31 | 24,369,500 | — | — |
| 2008-10-14 | $12.83 | $12.96 | 27,274,000 | — | — |
| 2008-10-13 | $12.93 | $13.06 | 24,331,500 | — | — |
| 2008-10-10 | $11.53 | $11.65 | 35,624,000 | — | — |
| 2008-10-09 | $11.17 | $11.28 | 37,330,500 | — | — |
| 2008-10-08 | $11.46 | $11.58 | 47,404,000 | — | — |
| 2008-10-07 | $10.28 | $10.38 | 39,870,500 | — | — |
| 2008-10-06 | $10.82 | $10.93 | 41,498,500 | — | — |
| 2008-10-03 | $11.30 | $11.41 | 34,816,500 | — | — |
| 2008-10-02 | $11.60 | $11.72 | 76,177,000 | — | — |
| 2008-10-01 | $17.73 | $17.91 | 21,577,000 | — | — |
| 2008-09-30 | $18.29 | $18.48 | 26,130,000 | — | — |
| 2008-09-29 | $16.79 | $16.96 | 28,443,500 | — | — |
| 2008-09-26 | $18.36 | $18.54 | 36,195,500 | — | — |
| 2008-09-25 | $22.04 | $22.26 | 23,034,500 | — | — |
| 2008-09-24 | $22.99 | $23.23 | 15,294,000 | — | — |
| 2008-09-23 | $22.72 | $22.95 | 22,772,500 | — | — |
| 2008-09-22 | $24.36 | $24.60 | 17,865,500 | — | — |
| 2008-09-19 | $23.89 | $24.13 | 17,907,500 | — | — |
| 2008-09-18 | $22.07 | $22.29 | 22,566,500 | — | — |
| 2008-09-17 | $21.94 | $22.16 | 24,917,500 | — | — |
| 2008-09-16 | $23.90 | $24.14 | 25,977,000 | — | — |
| 2008-09-15 | $22.04 | $22.27 | 22,738,000 | — | — |
| 2008-09-12 | $24.55 | $24.80 | 23,623,500 | — | — |
| 2008-09-11 | $23.25 | $23.48 | 27,200,500 | — | — |
| 2008-09-10 | $21.92 | $22.14 | 29,167,000 | — | — |
| 2008-09-09 | $21.02 | $21.23 | 37,160,500 | — | — |
| 2008-09-08 | $23.90 | $24.14 | 25,167,000 | — | — |
| 2008-09-05 | $26.24 | $26.50 | 24,464,000 | — | — |
| 2008-09-04 | $24.69 | $24.94 | 25,309,000 | — | — |
| 2008-09-03 | $26.87 | $27.14 | 24,910,000 | — | — |
| 2008-09-02 | $27.60 | $27.88 | 18,506,000 | — | — |
| 2008-08-29 | $30.48 | $30.79 | 9,832,000 | — | — |
| 2008-08-28 | $30.12 | $30.42 | 14,443,500 | — | — |
| 2008-08-27 | $30.03 | $30.34 | 14,062,500 | — | — |
| 2008-08-26 | $29.85 | $30.15 | 45,600,500 | — | — |
| 2008-08-25 | $29.37 | $29.67 | 16,401,000 | — | — |
| 2008-08-22 | $28.89 | $29.19 | 11,832,000 | — | — |
| 2008-08-21 | $29.11 | $29.40 | 12,791,000 | — | — |
| 2008-08-20 | $27.98 | $28.26 | 12,834,000 | — | — |
| 2008-08-19 | $26.98 | $27.26 | 14,847,000 | — | — |
| 2008-08-18 | $25.96 | $26.22 | 15,310,000 | — | — |
| 2008-08-15 | $25.79 | $26.05 | 13,153,000 | — | — |
| 2008-08-14 | $27.41 | $27.68 | 14,701,500 | — | — |
| 2008-08-13 | $27.77 | $28.05 | 14,608,500 | — | — |
| 2008-08-12 | $25.31 | $25.54 | 15,846,500 | — | — |
| 2008-08-11 | $25.07 | $25.30 | 25,290,000 | — | — |
| 2008-08-08 | $26.93 | $27.18 | 15,055,000 | — | — |
| 2008-08-07 | $28.07 | $28.33 | 12,079,000 | — | — |
| 2008-08-06 | $28.16 | $28.42 | 15,184,500 | — | — |
| 2008-08-05 | $27.92 | $28.18 | 27,723,000 | — | — |
| 2008-08-04 | $29.79 | $30.07 | 17,921,500 | — | — |
| 2008-08-01 | $32.51 | $32.81 | 9,039,500 | — | — |
| 2008-07-31 | $32.69 | $33.00 | 12,337,500 | — | — |
| 2008-07-30 | $33.32 | $33.63 | 17,624,000 | — | — |
| 2008-07-29 | $30.54 | $30.82 | 16,434,000 | — | — |
| 2008-07-28 | $29.14 | $29.41 | 12,276,500 | — | — |
| 2008-07-25 | $28.74 | $29.01 | 10,541,000 | — | — |
| 2008-07-24 | $27.90 | $28.16 | 23,797,000 | — | — |
| 2008-07-23 | $27.92 | $28.18 | 17,098,500 | — | — |
| 2008-07-22 | $31.21 | $31.50 | 9,928,500 | — | — |
| 2008-07-21 | $31.35 | $31.64 | 15,730,500 | — | — |
| 2008-07-18 | $29.94 | $30.22 | 11,738,500 | — | — |
| 2008-07-17 | $30.56 | $30.84 | 16,006,000 | — | — |
| 2008-07-16 | $31.76 | $32.06 | 14,177,500 | — | — |
| 2008-07-15 | $31.81 | $32.10 | 16,827,500 | — | — |
| 2008-07-14 | $33.02 | $33.33 | 12,730,500 | — | — |
| 2008-07-11 | $31.81 | $32.11 | 14,215,000 | — | — |
| 2008-07-10 | $31.37 | $31.66 | 13,782,000 | — | — |
| 2008-07-09 | $30.45 | $30.73 | 15,591,000 | — | — |
| 2008-07-08 | $28.89 | $29.16 | 22,046,500 | — | — |
| 2008-07-07 | $29.43 | $29.71 | 17,254,500 | — | — |
| 2008-07-03 | $28.48 | $28.74 | 12,786,500 | — | — |
| 2008-07-02 | $28.72 | $28.99 | 13,602,500 | — | — |
| 2008-07-01 | $30.94 | $31.23 | 18,287,500 | — | — |
| 2008-06-30 | $30.56 | $30.84 | 15,514,500 | — | — |
| 2008-06-27 | $31.37 | $31.66 | 38,425,000 | — | — |
| 2008-06-26 | $30.76 | $31.04 | 13,716,500 | — | — |
| 2008-06-25 | $31.70 | $32.00 | 15,622,500 | — | — |
| 2008-06-24 | $32.04 | $32.34 | 15,497,500 | — | — |
| 2008-06-23 | $33.67 | $33.98 | 12,950,000 | — | — |
| 2008-06-20 | $33.35 | $33.66 | 19,509,500 | — | — |
| 2008-06-19 | $32.43 | $32.73 | 12,827,500 | — | — |
| 2008-06-18 | $33.84 | $34.15 | 13,077,500 | — | — |
| 2008-06-17 | $33.92 | $34.24 | 18,804,500 | — | — |
| 2008-06-16 | $32.13 | $32.42 | 11,397,500 | — | — |
| 2008-06-13 | $31.02 | $31.30 | 9,751,000 | — | — |
| 2008-06-12 | $29.86 | $30.14 | 11,463,000 | — | — |
| 2008-06-11 | $30.22 | $30.50 | 15,175,500 | — | — |
| 2008-06-10 | $30.15 | $30.43 | 10,696,000 | — | — |
| 2008-06-09 | $30.22 | $30.51 | 12,009,000 | — | — |
| 2008-06-06 | $29.33 | $29.61 | 11,509,500 | — | — |
| 2008-06-05 | $30.43 | $30.71 | 16,363,500 | — | — |
| 2008-06-04 | $28.46 | $28.72 | 11,835,500 | — | — |
| 2008-06-03 | $28.84 | $29.11 | 19,264,000 | — | — |
| 2008-06-02 | $27.90 | $28.16 | 12,199,500 | — | — |
| 2008-05-30 | $27.38 | $27.63 | 12,842,500 | — | — |
| 2008-05-29 | $26.64 | $26.89 | 11,126,000 | — | — |
| 2008-05-28 | $27.31 | $27.56 | 16,926,500 | — | — |
| 2008-05-27 | $24.81 | $25.04 | 13,760,000 | — | — |
| 2008-05-23 | $25.46 | $25.70 | 13,622,000 | — | — |
| 2008-05-22 | $26.37 | $26.62 | 9,096,000 | — | — |
| 2008-05-21 | $25.87 | $26.11 | 12,797,500 | — | — |
| 2008-05-20 | $27.09 | $27.34 | 9,296,000 | — | — |
| 2008-05-19 | $26.52 | $26.77 | 10,819,500 | — | — |
| 2008-05-16 | $27.96 | $28.22 | 7,573,500 | — | — |
| 2008-05-15 | $27.75 | $28.00 | 6,816,500 | — | — |
| 2008-05-14 | $27.25 | $27.51 | 10,436,000 | — | — |
| 2008-05-13 | $27.41 | $27.66 | 8,003,500 | — | — |
| 2008-05-12 | $27.89 | $28.13 | 7,938,000 | — | — |
| 2008-05-09 | $27.37 | $27.60 | 6,989,500 | — | — |
| 2008-05-08 | $27.49 | $27.73 | 13,454,000 | — | — |
| 2008-05-07 | $27.14 | $27.37 | 12,376,500 | — | — |
| 2008-05-06 | $27.76 | $28.00 | 10,523,000 | — | — |
| 2008-05-05 | $26.95 | $27.18 | 9,693,000 | — | — |
| 2008-05-02 | $26.95 | $27.18 | 9,300,500 | — | — |
| 2008-05-01 | $26.41 | $26.63 | 14,733,500 | — | — |
| 2008-04-30 | $26.74 | $26.97 | 14,191,500 | — | — |
| 2008-04-29 | $26.23 | $26.46 | 16,137,500 | — | — |
| 2008-04-28 | $27.95 | $28.19 | 18,476,000 | — | — |
| 2008-04-25 | $28.83 | $29.07 | 23,096,500 | — | — |
| 2008-04-24 | $27.52 | $27.76 | 23,566,000 | — | — |
| 2008-04-23 | $29.62 | $29.87 | 17,845,000 | — | — |
| 2008-04-22 | $30.49 | $30.75 | 15,719,500 | — | — |
| 2008-04-21 | $31.22 | $31.49 | 13,486,000 | — | — |
| 2008-04-18 | $30.79 | $31.05 | 13,815,000 | — | — |
| 2008-04-17 | $30.10 | $30.36 | 13,413,000 | — | — |
| 2008-04-16 | $30.28 | $30.54 | 13,925,000 | — | — |
| 2008-04-15 | $28.57 | $28.82 | 11,068,500 | — | — |
| 2008-04-14 | $28.88 | $29.13 | 14,939,500 | — | — |
| 2008-04-11 | $27.69 | $27.92 | 14,893,500 | — | — |
| 2008-04-10 | $27.42 | $27.66 | 15,193,500 | — | — |
| 2008-04-09 | $26.75 | $26.98 | 19,614,500 | — | — |
| 2008-04-08 | $26.20 | $26.43 | 14,462,000 | — | — |
| 2008-04-07 | $25.39 | $25.61 | 17,385,500 | — | — |
| 2008-04-04 | $25.13 | $25.34 | 19,927,000 | — | — |
| 2008-04-03 | $22.91 | $23.11 | 18,857,000 | — | — |
| 2008-04-02 | $21.18 | $21.36 | 12,297,500 | — | — |
| 2008-04-01 | $21.31 | $21.49 | 18,997,500 | — | — |
| 2008-03-31 | $20.72 | $20.90 | 16,714,500 | — | — |
| 2008-03-28 | $21.71 | $21.90 | 7,234,500 | — | — |
| 2008-03-27 | $21.86 | $22.05 | 13,148,000 | — | — |
| 2008-03-26 | $22.73 | $22.92 | 8,085,500 | — | — |
| 2008-03-25 | $22.67 | $22.87 | 12,814,500 | — | — |
| 2008-03-24 | $21.28 | $21.46 | 14,310,500 | — | — |
| 2008-03-20 | $21.00 | $21.18 | 23,027,500 | — | — |
| 2008-03-19 | $21.27 | $21.45 | 19,487,000 | — | — |
| 2008-03-18 | $23.95 | $24.16 | 12,940,000 | — | — |
| 2008-03-17 | $21.96 | $22.15 | 13,575,500 | — | — |
| 2008-03-14 | $23.21 | $23.41 | 15,104,500 | — | — |
| 2008-03-13 | $24.04 | $24.25 | 15,592,000 | — | — |
| 2008-03-12 | $23.33 | $23.53 | 12,415,000 | — | — |
| 2008-03-11 | $23.54 | $23.74 | 15,558,500 | — | — |
| 2008-03-10 | $21.05 | $21.23 | 18,552,500 | — | — |
| 2008-03-07 | $22.92 | $23.12 | 15,832,500 | — | — |
| 2008-03-06 | $24.30 | $24.51 | 10,059,000 | — | — |
| 2008-03-05 | $24.70 | $24.91 | 11,276,500 | — | — |
| 2008-03-04 | $23.92 | $24.13 | 13,705,000 | — | — |
| 2008-03-03 | $24.10 | $24.30 | 18,035,500 | — | — |
| 2008-02-29 | $24.42 | $24.63 | 14,988,500 | — | — |
| 2008-02-28 | $25.24 | $25.46 | 8,062,500 | — | — |
| 2008-02-27 | $24.98 | $25.19 | 18,213,000 | — | — |
| 2008-02-26 | $25.67 | $25.89 | 11,561,000 | — | — |
| 2008-02-25 | $26.20 | $26.42 | 16,413,000 | — | — |
| 2008-02-22 | $25.17 | $25.39 | 11,472,500 | — | — |
| 2008-02-21 | $24.59 | $24.80 | 14,990,500 | — | — |
| 2008-02-20 | $25.40 | $25.62 | 13,028,500 | — | — |
| 2008-02-19 | $25.34 | $25.53 | 20,305,500 | — | — |
| 2008-02-15 | $23.63 | $23.82 | 11,003,500 | — | — |
| 2008-02-14 | $23.12 | $23.30 | 10,613,500 | — | — |
| 2008-02-13 | $23.20 | $23.38 | 14,463,000 | — | — |
| 2008-02-12 | $22.61 | $22.79 | 20,449,000 | — | — |
| 2008-02-11 | $22.30 | $22.47 | 16,076,000 | — | — |
| 2008-02-08 | $21.65 | $21.82 | 23,442,000 | — | — |
| 2008-02-07 | $21.32 | $21.49 | 17,156,000 | — | — |
| 2008-02-06 | $21.53 | $21.70 | 15,759,000 | — | — |
| 2008-02-05 | $20.74 | $20.91 | 14,823,000 | — | — |
| 2008-02-04 | $22.22 | $22.40 | 12,126,500 | — | — |
| 2008-02-01 | $21.71 | $21.87 | 12,127,500 | — | — |
| 2008-01-31 | $21.39 | $21.55 | 12,522,500 | — | — |
| 2008-01-30 | $20.29 | $20.45 | 15,240,000 | — | — |
| 2008-01-29 | $21.15 | $21.31 | 12,885,500 | — | — |
| 2008-01-28 | $21.28 | $21.45 | 13,120,500 | — | — |
| 2008-01-25 | $20.83 | $20.99 | 15,727,000 | — | — |
| 2008-01-24 | $20.01 | $20.17 | 16,503,500 | — | — |
| 2008-01-23 | $18.56 | $18.71 | 32,751,500 | — | — |
| 2008-01-22 | $18.62 | $18.76 | 17,624,500 | — | — |
| 2008-01-18 | $18.67 | $18.81 | 20,935,000 | — | — |
| 2008-01-17 | $18.05 | $18.19 | 31,004,500 | — | — |
| 2008-01-16 | $20.87 | $21.03 | 22,965,500 | — | — |
| 2008-01-15 | $23.00 | $23.18 | 17,202,500 | — | — |
| 2008-01-14 | $23.97 | $24.16 | 18,214,500 | — | — |
| 2008-01-11 | $22.52 | $22.70 | 13,434,000 | — | — |
| 2008-01-10 | $22.14 | $22.31 | 14,349,000 | — | — |
| 2008-01-09 | $22.50 | $22.68 | 16,734,500 | — | — |
| 2008-01-08 | $21.76 | $21.93 | 15,862,000 | — | — |
| 2008-01-07 | $21.96 | $22.13 | 13,524,500 | — | — |
| 2008-01-04 | $22.25 | $22.43 | 10,300,500 | — | — |
| 2008-01-03 | $23.17 | $23.35 | 10,690,500 | — | — |
| 2008-01-02 | $22.12 | $22.29 | 6,755,000 | — | — |