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
- 1998-06-19 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 | $9.03 | $9.03 | 5,732,800 | — | — |
| 2008-12-30 | $8.85 | $8.85 | 6,641,000 | — | — |
| 2008-12-29 | $8.67 | $8.67 | 5,905,600 | — | — |
| 2008-12-26 | $8.81 | $8.81 | 4,352,800 | — | — |
| 2008-12-24 | $8.72 | $8.72 | 2,870,600 | — | — |
| 2008-12-23 | $8.69 | $8.69 | 6,286,600 | — | — |
| 2008-12-22 | $8.66 | $8.66 | 9,005,400 | — | — |
| 2008-12-19 | $9.00 | $9.00 | 9,803,200 | — | — |
| 2008-12-18 | $8.56 | $8.56 | 8,306,800 | — | — |
| 2008-12-17 | $8.77 | $8.77 | 12,745,200 | — | — |
| 2008-12-16 | $8.61 | $8.61 | 17,975,000 | — | — |
| 2008-12-15 | $8.69 | $8.69 | 8,638,600 | — | — |
| 2008-12-12 | $9.07 | $9.07 | 8,342,000 | — | — |
| 2008-12-11 | $9.00 | $9.00 | 9,088,800 | — | — |
| 2008-12-10 | $9.42 | $9.42 | 8,300,800 | — | — |
| 2008-12-09 | $9.11 | $9.11 | 12,010,600 | — | — |
| 2008-12-08 | $9.26 | $9.26 | 11,059,600 | — | — |
| 2008-12-05 | $8.90 | $8.90 | 15,041,000 | — | — |
| 2008-12-04 | $7.95 | $7.95 | 17,287,200 | — | — |
| 2008-12-03 | $9.39 | $9.39 | 10,695,800 | — | — |
| 2008-12-02 | $9.02 | $9.02 | 9,767,400 | — | — |
| 2008-12-01 | $8.77 | $8.77 | 9,999,200 | — | — |
| 2008-11-28 | $9.60 | $9.60 | 4,325,600 | — | — |
| 2008-11-26 | $9.41 | $9.41 | 11,284,400 | — | — |
| 2008-11-25 | $8.87 | $8.87 | 16,417,600 | — | — |
| 2008-11-24 | $8.80 | $8.80 | 12,191,200 | — | — |
| 2008-11-21 | $7.79 | $7.79 | 17,923,000 | — | — |
| 2008-11-20 | $7.34 | $7.34 | 17,060,800 | — | — |
| 2008-11-19 | $7.84 | $7.84 | 10,238,800 | — | — |
| 2008-11-18 | $8.33 | $8.33 | 9,347,800 | — | — |
| 2008-11-17 | $8.46 | $8.46 | 6,524,200 | — | — |
| 2008-11-14 | $8.44 | $8.44 | 6,278,600 | — | — |
| 2008-11-13 | $9.01 | $9.01 | 17,797,600 | — | — |
| 2008-11-12 | $8.35 | $8.35 | 11,627,800 | — | — |
| 2008-11-11 | $9.05 | $9.05 | 7,763,000 | — | — |
| 2008-11-10 | $9.44 | $9.44 | 6,751,800 | — | — |
| 2008-11-07 | $9.71 | $9.71 | 6,953,000 | — | — |
| 2008-11-06 | $9.31 | $9.31 | 10,530,400 | — | — |
| 2008-11-05 | $10.09 | $10.09 | 8,285,200 | — | — |
| 2008-11-04 | $10.50 | $10.50 | 7,863,400 | — | — |
| 2008-11-03 | $9.97 | $9.97 | 8,780,600 | — | — |
| 2008-10-31 | $9.60 | $9.60 | 9,087,000 | — | — |
| 2008-10-30 | $9.53 | $9.53 | 12,850,800 | — | — |
| 2008-10-29 | $8.98 | $8.98 | 9,284,600 | — | — |
| 2008-10-28 | $9.11 | $9.11 | 13,085,400 | — | — |
| 2008-10-27 | $8.04 | $8.04 | 9,713,600 | — | — |
| 2008-10-24 | $8.33 | $8.33 | 9,971,400 | — | — |
| 2008-10-23 | $8.83 | $8.83 | 10,793,200 | — | — |
| 2008-10-22 | $8.97 | $8.97 | 7,861,800 | — | — |
| 2008-10-21 | $9.56 | $9.56 | 8,923,200 | — | — |
| 2008-10-20 | $10.03 | $10.03 | 8,403,200 | — | — |
| 2008-10-17 | $9.32 | $9.32 | 12,486,600 | — | — |
| 2008-10-16 | $9.10 | $9.10 | 15,349,800 | — | — |
| 2008-10-15 | $8.96 | $8.96 | 13,277,200 | — | — |
| 2008-10-14 | $10.00 | $10.00 | 20,906,000 | — | — |
| 2008-10-13 | $10.31 | $10.31 | 15,760,200 | — | — |
| 2008-10-10 | $8.68 | $8.68 | 28,560,200 | — | — |
| 2008-10-09 | $8.08 | $8.08 | 14,010,200 | — | — |
| 2008-10-08 | $8.31 | $8.31 | 33,415,600 | — | — |
| 2008-10-07 | $8.43 | $8.43 | 15,659,400 | — | — |
| 2008-10-06 | $9.11 | $9.11 | 19,768,400 | — | — |
| 2008-10-03 | $9.63 | $9.63 | 20,594,400 | — | — |
| 2008-10-02 | $10.26 | $10.26 | 8,745,600 | — | — |
| 2008-10-01 | $11.06 | $11.06 | 9,049,600 | — | — |
| 2008-09-30 | $11.42 | $11.42 | 13,506,800 | — | — |
| 2008-09-29 | $10.53 | $10.53 | 17,149,200 | — | — |
| 2008-09-26 | $12.37 | $12.37 | 7,595,400 | — | — |
| 2008-09-25 | $12.37 | $12.37 | 6,772,800 | — | — |
| 2008-09-24 | $12.01 | $12.01 | 8,663,400 | — | — |
| 2008-09-23 | $12.40 | $12.40 | 9,794,600 | — | — |
| 2008-09-22 | $12.65 | $12.65 | 10,130,400 | — | — |
| 2008-09-19 | $13.29 | $13.29 | 23,025,200 | — | — |
| 2008-09-18 | $12.06 | $12.06 | 19,703,800 | — | — |
| 2008-09-17 | $12.24 | $12.24 | 12,252,400 | — | — |
| 2008-09-16 | $12.94 | $12.94 | 15,969,400 | — | — |
| 2008-09-15 | $12.45 | $12.45 | 17,540,000 | — | — |
| 2008-09-12 | $13.44 | $13.44 | 13,779,800 | — | — |
| 2008-09-11 | $13.54 | $13.54 | 14,388,600 | — | — |
| 2008-09-10 | $13.91 | $13.91 | 9,197,200 | — | — |
| 2008-09-09 | $13.94 | $13.94 | 11,009,800 | — | — |
| 2008-09-08 | $14.48 | $14.48 | 15,169,600 | — | — |
| 2008-09-05 | $13.88 | $13.88 | 10,017,800 | — | — |
| 2008-09-04 | $14.04 | $14.04 | 10,979,800 | — | — |
| 2008-09-03 | $14.77 | $14.77 | 10,038,400 | — | — |
| 2008-09-02 | $14.61 | $14.61 | 9,480,000 | — | — |
| 2008-08-29 | $14.66 | $14.66 | 5,864,600 | — | — |
| 2008-08-28 | $14.85 | $14.85 | 6,345,000 | — | — |
| 2008-08-27 | $14.88 | $14.88 | 5,871,000 | — | — |
| 2008-08-26 | $14.52 | $14.52 | 6,837,200 | — | — |
| 2008-08-25 | $14.45 | $14.45 | 9,302,400 | — | — |
| 2008-08-22 | $15.16 | $15.16 | 4,608,200 | — | — |
| 2008-08-21 | $14.96 | $14.96 | 6,801,600 | — | — |
| 2008-08-20 | $14.96 | $14.96 | 6,614,200 | — | — |
| 2008-08-19 | $14.87 | $14.87 | 8,258,800 | — | — |
| 2008-08-18 | $15.18 | $15.18 | 6,881,600 | — | — |
| 2008-08-15 | $15.39 | $15.39 | 6,272,800 | — | — |
| 2008-08-14 | $15.53 | $15.53 | 7,011,200 | — | — |
| 2008-08-13 | $15.18 | $15.18 | 9,444,200 | — | — |
| 2008-08-12 | $15.44 | $15.44 | 7,115,600 | — | — |
| 2008-08-11 | $15.65 | $15.65 | 12,079,200 | — | — |
| 2008-08-08 | $15.38 | $15.38 | 12,301,000 | — | — |
| 2008-08-07 | $14.83 | $14.83 | 11,005,800 | — | — |
| 2008-08-06 | $15.15 | $15.15 | 9,542,600 | — | — |
| 2008-08-05 | $14.83 | $14.83 | 11,318,800 | — | — |
| 2008-08-04 | $14.43 | $14.43 | 9,875,400 | — | — |
| 2008-08-01 | $14.68 | $14.68 | 28,850,600 | — | — |
| 2008-07-31 | $14.04 | $14.04 | 21,186,200 | — | — |
| 2008-07-30 | $14.10 | $14.10 | 11,611,200 | — | — |
| 2008-07-29 | $13.91 | $13.91 | 14,124,200 | — | — |
| 2008-07-28 | $13.38 | $13.38 | 14,884,200 | — | — |
| 2008-07-25 | $13.54 | $13.54 | 11,363,200 | — | — |
| 2008-07-24 | $13.30 | $13.30 | 12,203,200 | — | — |
| 2008-07-23 | $14.29 | $14.29 | 10,173,600 | — | — |
| 2008-07-22 | $13.90 | $13.90 | 13,599,600 | — | — |
| 2008-07-21 | $14.00 | $14.00 | 10,660,000 | — | — |
| 2008-07-18 | $14.05 | $14.05 | 13,193,200 | — | — |
| 2008-07-17 | $14.36 | $14.36 | 6,780,200 | — | — |
| 2008-07-16 | $14.15 | $14.15 | 12,336,000 | — | — |
| 2008-07-15 | $13.86 | $13.86 | 12,781,200 | — | — |
| 2008-07-14 | $14.07 | $14.07 | 13,597,200 | — | — |
| 2008-07-11 | $14.08 | $14.08 | 17,756,000 | — | — |
| 2008-07-10 | $15.13 | $15.13 | 19,456,400 | — | — |
| 2008-07-09 | $15.04 | $15.04 | 19,355,800 | — | — |
| 2008-07-08 | $15.68 | $15.68 | 13,075,600 | — | — |
| 2008-07-07 | $15.67 | $15.67 | 10,243,000 | — | — |
| 2008-07-03 | $15.90 | $15.90 | 5,972,400 | — | — |
| 2008-07-02 | $15.69 | $15.69 | 8,726,800 | — | — |
| 2008-07-01 | $15.97 | $15.97 | 15,803,800 | — | — |
| 2008-06-30 | $16.25 | $16.26 | 9,976,800 | — | — |
| 2008-06-27 | $16.45 | $16.45 | 9,330,400 | — | — |
| 2008-06-26 | $16.25 | $16.26 | 13,644,400 | — | — |
| 2008-06-25 | $17.22 | $17.22 | 8,978,200 | — | — |
| 2008-06-24 | $17.17 | $17.18 | 11,738,000 | — | — |
| 2008-06-23 | $17.56 | $17.56 | 10,607,200 | — | — |
| 2008-06-20 | $17.49 | $17.49 | 16,908,800 | — | — |
| 2008-06-19 | $18.36 | $18.36 | 9,892,400 | — | — |
| 2008-06-18 | $17.87 | $17.87 | 12,674,200 | — | — |
| 2008-06-17 | $17.87 | $17.87 | 7,089,000 | — | — |
| 2008-06-16 | $17.91 | $17.91 | 7,388,400 | — | — |
| 2008-06-13 | $17.88 | $17.88 | 9,929,600 | — | — |
| 2008-06-12 | $17.29 | $17.29 | 7,002,000 | — | — |
| 2008-06-11 | $17.08 | $17.08 | 9,420,200 | — | — |
| 2008-06-10 | $17.25 | $17.26 | 8,503,400 | — | — |
| 2008-06-09 | $17.68 | $17.69 | 9,645,400 | — | — |
| 2008-06-06 | $17.39 | $17.39 | 11,855,600 | — | — |
| 2008-06-05 | $18.39 | $18.39 | 12,143,800 | — | — |
| 2008-06-04 | $17.75 | $17.76 | 9,124,800 | — | — |
| 2008-06-03 | $17.43 | $17.44 | 7,968,000 | — | — |
| 2008-06-02 | $17.26 | $17.26 | 10,694,000 | — | — |
| 2008-05-30 | $17.64 | $17.64 | 16,300,000 | — | — |
| 2008-05-29 | $16.75 | $16.75 | 15,098,600 | — | — |
| 2008-05-28 | $16.11 | $16.11 | 6,955,800 | — | — |
| 2008-05-27 | $15.76 | $15.76 | 7,255,600 | — | — |
| 2008-05-23 | $15.20 | $15.20 | 4,864,200 | — | — |
| 2008-05-22 | $15.50 | $15.50 | 8,242,600 | — | — |
| 2008-05-21 | $15.06 | $15.06 | 10,465,400 | — | — |
| 2008-05-20 | $15.38 | $15.38 | 9,109,400 | — | — |
| 2008-05-19 | $15.87 | $15.87 | 9,944,000 | — | — |
| 2008-05-16 | $15.78 | $15.78 | 8,532,200 | — | — |
| 2008-05-15 | $15.82 | $15.82 | 11,695,600 | — | — |
| 2008-05-14 | $15.32 | $15.32 | 8,789,800 | — | — |
| 2008-05-13 | $14.96 | $14.96 | 9,951,000 | — | — |
| 2008-05-12 | $15.09 | $15.09 | 13,062,200 | — | — |
| 2008-05-09 | $14.87 | $14.87 | 10,304,000 | — | — |
| 2008-05-08 | $14.92 | $14.92 | 21,132,000 | — | — |
| 2008-05-07 | $15.11 | $15.11 | 29,635,800 | — | — |
| 2008-05-06 | $16.88 | $16.88 | 16,834,200 | — | — |
| 2008-05-05 | $16.62 | $16.62 | 5,584,000 | — | — |
| 2008-05-02 | $16.53 | $16.53 | 5,803,000 | — | — |
| 2008-05-01 | $16.11 | $16.11 | 9,961,200 | — | — |
| 2008-04-30 | $16.13 | $16.13 | 6,775,400 | — | — |
| 2008-04-29 | $16.06 | $16.06 | 7,772,400 | — | — |
| 2008-04-28 | $15.60 | $15.60 | 4,537,600 | — | — |
| 2008-04-25 | $15.63 | $15.63 | 3,722,800 | — | — |
| 2008-04-24 | $15.69 | $15.69 | 5,555,000 | — | — |
| 2008-04-23 | $15.43 | $15.43 | 6,084,200 | — | — |
| 2008-04-22 | $15.05 | $15.05 | 8,194,200 | — | — |
| 2008-04-21 | $15.71 | $15.71 | 9,681,800 | — | — |
| 2008-04-18 | $15.48 | $15.48 | 11,428,000 | — | — |
| 2008-04-17 | $14.63 | $14.63 | 6,854,000 | — | — |
| 2008-04-16 | $15.00 | $15.00 | 12,132,400 | — | — |
| 2008-04-15 | $14.66 | $14.66 | 17,451,800 | — | — |
| 2008-04-14 | $13.49 | $13.49 | 9,023,800 | — | — |
| 2008-04-11 | $13.27 | $13.27 | 10,729,000 | — | — |
| 2008-04-10 | $14.00 | $14.00 | 11,748,400 | — | — |
| 2008-04-09 | $13.92 | $13.92 | 5,186,600 | — | — |
| 2008-04-08 | $14.26 | $14.26 | 5,266,400 | — | — |
| 2008-04-07 | $14.49 | $14.49 | 4,837,600 | — | — |
| 2008-04-04 | $14.70 | $14.70 | 6,271,200 | — | — |
| 2008-04-03 | $14.78 | $14.78 | 7,218,200 | — | — |
| 2008-04-02 | $14.85 | $14.85 | 7,158,600 | — | — |
| 2008-04-01 | $15.09 | $15.09 | 7,918,600 | — | — |
| 2008-03-31 | $14.42 | $14.42 | 6,255,000 | — | — |
| 2008-03-28 | $14.59 | $14.59 | 6,883,000 | — | — |
| 2008-03-27 | $14.75 | $14.75 | 8,554,200 | — | — |
| 2008-03-26 | $15.28 | $15.28 | 4,596,400 | — | — |
| 2008-03-25 | $15.28 | $15.28 | 6,076,200 | — | — |
| 2008-03-24 | $15.38 | $15.38 | 8,418,000 | — | — |
| 2008-03-20 | $14.51 | $14.51 | 9,502,200 | — | — |
| 2008-03-19 | $13.95 | $13.95 | 6,881,800 | — | — |
| 2008-03-18 | $14.43 | $14.43 | 10,451,000 | — | — |
| 2008-03-17 | $13.41 | $13.41 | 13,392,600 | — | — |
| 2008-03-14 | $13.64 | $13.64 | 12,667,400 | — | — |
| 2008-03-13 | $14.35 | $14.35 | 7,102,000 | — | — |
| 2008-03-12 | $14.43 | $14.43 | 7,494,400 | — | — |
| 2008-03-11 | $14.74 | $14.74 | 8,235,200 | — | — |
| 2008-03-10 | $13.86 | $13.86 | 7,070,800 | — | — |
| 2008-03-07 | $14.60 | $14.60 | 8,634,000 | — | — |
| 2008-03-06 | $14.70 | $14.70 | 8,987,600 | — | — |
| 2008-03-05 | $15.57 | $15.57 | 10,169,800 | — | — |
| 2008-03-04 | $15.24 | $15.24 | 8,110,000 | — | — |
| 2008-03-03 | $15.01 | $15.01 | 8,681,000 | — | — |
| 2008-02-29 | $15.11 | $15.11 | 9,358,400 | — | — |
| 2008-02-28 | $16.18 | $16.18 | 3,798,600 | — | — |
| 2008-02-27 | $16.39 | $16.39 | 5,896,600 | — | — |
| 2008-02-26 | $16.35 | $16.35 | 5,075,000 | — | — |
| 2008-02-25 | $16.05 | $16.05 | 6,332,200 | — | — |
| 2008-02-22 | $16.08 | $16.08 | 8,496,800 | — | — |
| 2008-02-21 | $16.13 | $16.13 | 5,123,400 | — | — |
| 2008-02-20 | $16.52 | $16.52 | 7,698,600 | — | — |
| 2008-02-19 | $16.29 | $16.29 | 6,743,800 | — | — |
| 2008-02-15 | $16.28 | $16.28 | 5,619,200 | — | — |
| 2008-02-14 | $16.36 | $16.36 | 6,600,800 | — | — |
| 2008-02-13 | $16.78 | $16.78 | 13,111,000 | — | — |
| 2008-02-12 | $16.69 | $16.69 | 12,944,400 | — | — |
| 2008-02-11 | $16.05 | $16.05 | 8,830,400 | — | — |
| 2008-02-08 | $15.92 | $15.92 | 38,536,600 | — | — |
| 2008-02-07 | $13.64 | $13.64 | 19,295,400 | — | — |
| 2008-02-06 | $13.65 | $13.65 | 12,587,000 | — | — |
| 2008-02-05 | $14.30 | $14.30 | 9,778,000 | — | — |
| 2008-02-04 | $14.83 | $14.83 | 9,754,400 | — | — |
| 2008-02-01 | $14.92 | $14.92 | 13,534,200 | — | — |
| 2008-01-31 | $13.95 | $13.95 | 10,242,400 | — | — |
| 2008-01-30 | $14.10 | $14.10 | 7,842,200 | — | — |
| 2008-01-29 | $14.11 | $14.11 | 6,715,000 | — | — |
| 2008-01-28 | $13.78 | $13.78 | 6,333,200 | — | — |
| 2008-01-25 | $13.44 | $13.44 | 7,909,200 | — | — |
| 2008-01-24 | $13.41 | $13.41 | 8,783,600 | — | — |
| 2008-01-23 | $13.50 | $13.50 | 13,104,400 | — | — |
| 2008-01-22 | $12.70 | $12.70 | 13,042,800 | — | — |
| 2008-01-18 | $13.00 | $13.00 | 17,061,400 | — | — |
| 2008-01-17 | $13.54 | $13.54 | 20,964,400 | — | — |
| 2008-01-16 | $13.10 | $13.10 | 15,139,800 | — | — |
| 2008-01-15 | $13.34 | $13.34 | 12,976,400 | — | — |
| 2008-01-14 | $14.18 | $14.18 | 11,027,600 | — | — |
| 2008-01-11 | $13.56 | $13.56 | 24,314,200 | — | — |
| 2008-01-10 | $14.99 | $14.99 | 12,558,000 | — | — |
| 2008-01-09 | $15.52 | $15.52 | 9,418,000 | — | — |
| 2008-01-08 | $15.31 | $15.31 | 8,094,000 | — | — |
| 2008-01-07 | $15.61 | $15.61 | 9,073,000 | — | — |
| 2008-01-04 | $15.50 | $15.50 | 6,718,200 | — | — |
| 2008-01-03 | $16.38 | $16.38 | 6,361,800 | — | — |
| 2008-01-02 | $16.12 | $16.12 | 10,133,000 | — | — |