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
- 2006-10-25 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 | $13.06 | $14.05 | 2,075,500 | — | — |
| 2008-12-30 | $12.63 | $13.58 | 2,135,200 | — | — |
| 2008-12-29 | $12.16 | $13.08 | 1,926,000 | — | — |
| 2008-12-26 | $13.14 | $13.93 | 690,900 | — | — |
| 2008-12-24 | $13.08 | $13.87 | 423,000 | — | — |
| 2008-12-23 | $13.00 | $13.78 | 2,349,200 | — | — |
| 2008-12-22 | $12.75 | $13.52 | 2,465,200 | — | — |
| 2008-12-19 | $13.35 | $14.15 | 3,701,800 | — | — |
| 2008-12-18 | $12.84 | $13.61 | 4,513,300 | — | — |
| 2008-12-17 | $13.71 | $14.53 | 3,288,700 | — | — |
| 2008-12-16 | $13.66 | $14.48 | 4,555,200 | — | — |
| 2008-12-15 | $11.56 | $12.25 | 2,939,800 | — | — |
| 2008-12-12 | $12.30 | $13.04 | 4,348,500 | — | — |
| 2008-12-11 | $11.56 | $12.25 | 6,451,200 | — | — |
| 2008-12-10 | $12.49 | $13.24 | 2,882,400 | — | — |
| 2008-12-09 | $11.98 | $12.70 | 3,462,600 | — | — |
| 2008-12-08 | $12.22 | $12.95 | 3,731,400 | — | — |
| 2008-12-05 | $9.90 | $10.50 | 3,268,800 | — | — |
| 2008-12-04 | $9.10 | $9.65 | 3,486,700 | — | — |
| 2008-12-03 | $9.20 | $9.75 | 3,539,700 | — | — |
| 2008-12-02 | $8.96 | $9.50 | 5,055,100 | — | — |
| 2008-12-01 | $8.26 | $8.76 | 4,036,700 | — | — |
| 2008-11-28 | $10.20 | $10.81 | 1,963,800 | — | — |
| 2008-11-26 | $10.15 | $10.76 | 3,781,200 | — | — |
| 2008-11-25 | $10.22 | $10.83 | 5,318,300 | — | — |
| 2008-11-24 | $9.90 | $10.50 | 5,128,800 | — | — |
| 2008-11-21 | $8.92 | $9.46 | 5,694,800 | — | — |
| 2008-11-20 | $8.57 | $9.09 | 4,479,000 | — | — |
| 2008-11-19 | $9.91 | $10.51 | 2,647,500 | — | — |
| 2008-11-18 | $11.41 | $12.10 | 7,046,000 | — | — |
| 2008-11-17 | $11.70 | $12.40 | 2,548,600 | — | — |
| 2008-11-14 | $11.94 | $12.66 | 3,348,500 | — | — |
| 2008-11-13 | $13.33 | $14.13 | 5,215,400 | — | — |
| 2008-11-12 | $12.91 | $13.69 | 3,666,700 | — | — |
| 2008-11-11 | $14.08 | $14.93 | 2,494,800 | — | — |
| 2008-11-10 | $14.00 | $14.84 | 2,507,200 | — | — |
| 2008-11-07 | $14.93 | $15.83 | 2,342,800 | — | — |
| 2008-11-06 | $14.36 | $15.22 | 3,117,000 | — | — |
| 2008-11-05 | $15.14 | $16.05 | 2,212,700 | — | — |
| 2008-11-04 | $15.88 | $16.83 | 2,251,800 | — | — |
| 2008-11-03 | $14.82 | $15.71 | 1,063,000 | — | — |
| 2008-10-31 | $15.09 | $16.00 | 2,216,500 | — | — |
| 2008-10-30 | $14.29 | $15.15 | 2,101,400 | — | — |
| 2008-10-29 | $14.01 | $14.85 | 2,179,300 | — | — |
| 2008-10-28 | $13.50 | $14.31 | 2,541,000 | — | — |
| 2008-10-27 | $11.59 | $12.29 | 1,442,900 | — | — |
| 2008-10-24 | $12.32 | $13.06 | 1,815,400 | — | — |
| 2008-10-23 | $12.95 | $13.73 | 2,730,000 | — | — |
| 2008-10-22 | $13.36 | $14.16 | 4,010,600 | — | — |
| 2008-10-21 | $14.50 | $15.37 | 1,633,500 | — | — |
| 2008-10-20 | $14.24 | $15.10 | 1,402,400 | — | — |
| 2008-10-17 | $14.66 | $15.54 | 2,184,200 | — | — |
| 2008-10-16 | $13.84 | $14.67 | 4,154,400 | — | — |
| 2008-10-15 | $15.17 | $16.08 | 2,005,900 | — | — |
| 2008-10-14 | $17.46 | $18.51 | 2,286,800 | — | — |
| 2008-10-13 | $18.74 | $19.87 | 3,004,300 | — | — |
| 2008-10-10 | $16.25 | $17.23 | 2,903,700 | — | — |
| 2008-10-09 | $15.75 | $16.70 | 1,472,500 | — | — |
| 2008-10-08 | $17.28 | $18.32 | 1,250,800 | — | — |
| 2008-10-07 | $17.99 | $19.07 | 1,416,600 | — | — |
| 2008-10-06 | $19.55 | $20.72 | 1,631,800 | — | — |
| 2008-10-03 | $19.40 | $20.57 | 1,430,700 | — | — |
| 2008-10-02 | $21.00 | $22.26 | 1,161,600 | — | — |
| 2008-10-01 | $22.45 | $23.80 | 1,671,000 | — | — |
| 2008-09-30 | $23.07 | $24.46 | 1,286,600 | — | — |
| 2008-09-29 | $21.37 | $22.65 | 1,442,400 | — | — |
| 2008-09-26 | $23.48 | $24.89 | 1,353,100 | — | — |
| 2008-09-25 | $22.88 | $24.06 | 748,200 | — | — |
| 2008-09-24 | $22.37 | $23.52 | 1,102,500 | — | — |
| 2008-09-23 | $22.70 | $23.87 | 1,551,100 | — | — |
| 2008-09-22 | $21.95 | $23.08 | 1,435,900 | — | — |
| 2008-09-19 | $24.00 | $25.23 | 2,182,600 | — | — |
| 2008-09-18 | $23.73 | $24.95 | 2,545,700 | — | — |
| 2008-09-17 | $20.91 | $21.98 | 1,344,700 | — | — |
| 2008-09-16 | $22.06 | $23.19 | 2,238,600 | — | — |
| 2008-09-15 | $21.78 | $22.90 | 1,510,400 | — | — |
| 2008-09-12 | $23.86 | $25.09 | 623,400 | — | — |
| 2008-09-11 | $23.65 | $24.87 | 619,000 | — | — |
| 2008-09-10 | $23.40 | $24.60 | 625,800 | — | — |
| 2008-09-09 | $23.17 | $24.36 | 1,661,400 | — | — |
| 2008-09-08 | $24.32 | $25.57 | 1,393,300 | — | — |
| 2008-09-05 | $23.54 | $24.75 | 681,100 | — | — |
| 2008-09-04 | $23.65 | $24.87 | 716,500 | — | — |
| 2008-09-03 | $24.26 | $25.51 | 1,448,000 | — | — |
| 2008-09-02 | $23.50 | $24.71 | 980,500 | — | — |
| 2008-08-29 | $23.67 | $24.89 | 694,900 | — | — |
| 2008-08-28 | $23.92 | $25.15 | 778,200 | — | — |
| 2008-08-27 | $23.00 | $24.18 | 610,900 | — | — |
| 2008-08-26 | $22.56 | $23.72 | 5,436,000 | — | — |
| 2008-08-25 | $22.21 | $23.35 | 670,300 | — | — |
| 2008-08-22 | $22.72 | $23.89 | 772,700 | — | — |
| 2008-08-21 | $22.19 | $23.33 | 626,000 | — | — |
| 2008-08-20 | $22.40 | $23.55 | 895,800 | — | — |
| 2008-08-19 | $22.38 | $23.53 | 901,500 | — | — |
| 2008-08-18 | $22.82 | $23.99 | 738,200 | — | — |
| 2008-08-15 | $23.17 | $24.36 | 540,100 | — | — |
| 2008-08-14 | $23.36 | $24.56 | 1,404,100 | — | — |
| 2008-08-13 | $23.17 | $24.36 | 1,279,400 | — | — |
| 2008-08-12 | $24.00 | $25.23 | 1,433,700 | — | — |
| 2008-08-11 | $24.97 | $26.25 | 1,628,800 | — | — |
| 2008-08-08 | $24.56 | $25.82 | 2,031,200 | — | — |
| 2008-08-07 | $23.91 | $25.14 | 1,734,600 | — | — |
| 2008-08-06 | $24.31 | $25.56 | 2,014,200 | — | — |
| 2008-08-05 | $24.45 | $25.71 | 1,494,900 | — | — |
| 2008-08-04 | $23.25 | $24.44 | 1,113,600 | — | — |
| 2008-08-01 | $23.67 | $24.89 | 777,100 | — | — |
| 2008-07-31 | $23.53 | $24.74 | 1,037,100 | — | — |
| 2008-07-30 | $23.70 | $24.92 | 1,150,800 | — | — |
| 2008-07-29 | $23.63 | $24.84 | 1,174,600 | — | — |
| 2008-07-28 | $22.38 | $23.53 | 931,900 | — | — |
| 2008-07-25 | $22.90 | $24.08 | 1,038,100 | — | — |
| 2008-07-24 | $22.23 | $23.37 | 1,822,400 | — | — |
| 2008-07-23 | $23.26 | $24.46 | 2,064,900 | — | — |
| 2008-07-22 | $22.75 | $23.92 | 1,307,900 | — | — |
| 2008-07-21 | $21.77 | $22.89 | 814,000 | — | — |
| 2008-07-18 | $21.64 | $22.75 | 674,200 | — | — |
| 2008-07-17 | $21.77 | $22.89 | 1,393,600 | — | — |
| 2008-07-16 | $21.90 | $23.03 | 1,024,600 | — | — |
| 2008-07-15 | $20.06 | $21.09 | 1,115,600 | — | — |
| 2008-07-14 | $20.39 | $21.44 | 1,378,700 | — | — |
| 2008-07-11 | $21.58 | $22.69 | 1,562,300 | — | — |
| 2008-07-10 | $21.00 | $22.08 | 1,316,100 | — | — |
| 2008-07-09 | $20.71 | $21.77 | 1,012,700 | — | — |
| 2008-07-08 | $22.03 | $23.16 | 1,390,700 | — | — |
| 2008-07-07 | $21.12 | $22.21 | 750,900 | — | — |
| 2008-07-03 | $21.65 | $22.76 | 492,500 | — | — |
| 2008-07-02 | $21.90 | $23.03 | 1,155,300 | — | — |
| 2008-07-01 | $22.29 | $23.44 | 884,300 | — | — |
| 2008-06-30 | $21.97 | $23.10 | 875,900 | — | — |
| 2008-06-27 | $21.84 | $22.96 | 1,482,400 | — | — |
| 2008-06-26 | $21.64 | $22.75 | 726,700 | — | — |
| 2008-06-25 | $22.56 | $23.52 | 736,900 | — | — |
| 2008-06-24 | $22.44 | $23.40 | 825,900 | — | — |
| 2008-06-23 | $22.54 | $23.50 | 681,700 | — | — |
| 2008-06-20 | $22.71 | $23.68 | 711,400 | — | — |
| 2008-06-19 | $23.28 | $24.27 | 886,000 | — | — |
| 2008-06-18 | $22.68 | $23.65 | 740,200 | — | — |
| 2008-06-17 | $23.15 | $24.14 | 1,010,600 | — | — |
| 2008-06-16 | $24.02 | $25.04 | 625,000 | — | — |
| 2008-06-13 | $23.45 | $24.45 | 492,400 | — | — |
| 2008-06-12 | $22.90 | $23.88 | 1,039,200 | — | — |
| 2008-06-11 | $22.61 | $23.57 | 1,165,800 | — | — |
| 2008-06-10 | $22.70 | $23.67 | 1,966,000 | — | — |
| 2008-06-09 | $22.97 | $23.95 | 1,437,700 | — | — |
| 2008-06-06 | $23.78 | $24.79 | 1,119,800 | — | — |
| 2008-06-05 | $24.31 | $25.35 | 825,800 | — | — |
| 2008-06-04 | $24.04 | $25.06 | 800,900 | — | — |
| 2008-06-03 | $24.02 | $25.04 | 1,189,000 | — | — |
| 2008-06-02 | $24.33 | $25.37 | 892,800 | — | — |
| 2008-05-30 | $24.50 | $25.54 | 1,637,200 | — | — |
| 2008-05-29 | $24.50 | $25.54 | 1,747,500 | — | — |
| 2008-05-28 | $23.89 | $24.91 | 1,078,400 | — | — |
| 2008-05-27 | $23.91 | $24.93 | 688,600 | — | — |
| 2008-05-23 | $23.96 | $24.98 | 484,200 | — | — |
| 2008-05-22 | $24.09 | $25.12 | 878,100 | — | — |
| 2008-05-21 | $24.09 | $25.12 | 1,111,600 | — | — |
| 2008-05-20 | $24.35 | $25.39 | 496,400 | — | — |
| 2008-05-19 | $24.73 | $25.78 | 485,400 | — | — |
| 2008-05-16 | $24.65 | $25.70 | 768,800 | — | — |
| 2008-05-15 | $24.81 | $25.87 | 899,900 | — | — |
| 2008-05-14 | $24.74 | $25.79 | 1,135,900 | — | — |
| 2008-05-13 | $24.54 | $25.59 | 885,700 | — | — |
| 2008-05-12 | $24.60 | $25.65 | 690,000 | — | — |
| 2008-05-09 | $24.22 | $25.25 | 860,400 | — | — |
| 2008-05-08 | $24.29 | $25.33 | 480,700 | — | — |
| 2008-05-07 | $24.16 | $25.19 | 897,000 | — | — |
| 2008-05-06 | $24.29 | $25.33 | 742,000 | — | — |
| 2008-05-05 | $23.91 | $24.93 | 494,300 | — | — |
| 2008-05-02 | $23.99 | $25.01 | 600,600 | — | — |
| 2008-05-01 | $24.45 | $25.49 | 626,700 | — | — |
| 2008-04-30 | $23.76 | $24.77 | 763,600 | — | — |
| 2008-04-29 | $24.05 | $25.08 | 660,100 | — | — |
| 2008-04-28 | $24.04 | $25.06 | 951,300 | — | — |
| 2008-04-25 | $23.79 | $24.80 | 1,354,000 | — | — |
| 2008-04-24 | $23.80 | $24.81 | 1,031,200 | — | — |
| 2008-04-23 | $23.40 | $24.40 | 416,200 | — | — |
| 2008-04-22 | $23.30 | $24.29 | 650,200 | — | — |
| 2008-04-21 | $23.35 | $24.35 | 1,035,800 | — | — |
| 2008-04-18 | $23.59 | $24.60 | 714,000 | — | — |
| 2008-04-17 | $23.40 | $24.40 | 1,496,000 | — | — |
| 2008-04-16 | $23.40 | $24.40 | 1,033,500 | — | — |
| 2008-04-15 | $23.18 | $24.17 | 801,800 | — | — |
| 2008-04-14 | $22.98 | $23.96 | 508,000 | — | — |
| 2008-04-11 | $23.30 | $24.29 | 944,300 | — | — |
| 2008-04-10 | $23.32 | $24.31 | 678,900 | — | — |
| 2008-04-09 | $22.91 | $23.89 | 561,200 | — | — |
| 2008-04-08 | $23.18 | $24.17 | 749,000 | — | — |
| 2008-04-07 | $23.25 | $24.24 | 918,500 | — | — |
| 2008-04-04 | $23.09 | $24.07 | 1,065,900 | — | — |
| 2008-04-03 | $23.54 | $24.54 | 805,300 | — | — |
| 2008-04-02 | $23.06 | $24.04 | 974,800 | — | — |
| 2008-04-01 | $22.92 | $23.90 | 1,209,500 | — | — |
| 2008-03-31 | $22.06 | $23.00 | 788,000 | — | — |
| 2008-03-28 | $21.82 | $22.75 | 721,000 | — | — |
| 2008-03-27 | $22.15 | $23.09 | 681,400 | — | — |
| 2008-03-26 | $22.38 | $23.14 | 753,300 | — | — |
| 2008-03-25 | $22.70 | $23.47 | 926,100 | — | — |
| 2008-03-24 | $22.70 | $23.47 | 878,900 | — | — |
| 2008-03-20 | $22.50 | $23.26 | 1,503,100 | — | — |
| 2008-03-19 | $21.55 | $22.28 | 1,105,600 | — | — |
| 2008-03-18 | $21.48 | $22.21 | 1,777,000 | — | — |
| 2008-03-17 | $20.28 | $20.97 | 1,913,600 | — | — |
| 2008-03-14 | $20.75 | $21.45 | 978,800 | — | — |
| 2008-03-13 | $20.97 | $21.68 | 1,501,600 | — | — |
| 2008-03-12 | $20.77 | $21.47 | 2,171,500 | — | — |
| 2008-03-11 | $20.93 | $21.64 | 1,115,400 | — | — |
| 2008-03-10 | $20.54 | $21.24 | 950,700 | — | — |
| 2008-03-07 | $20.80 | $21.50 | 1,189,700 | — | — |
| 2008-03-06 | $20.61 | $21.31 | 1,278,100 | — | — |
| 2008-03-05 | $20.95 | $21.66 | 849,500 | — | — |
| 2008-03-04 | $21.14 | $21.86 | 766,700 | — | — |
| 2008-03-03 | $21.15 | $21.87 | 1,216,300 | — | — |
| 2008-02-29 | $21.19 | $21.91 | 1,295,500 | — | — |
| 2008-02-28 | $21.00 | $21.71 | 633,700 | — | — |
| 2008-02-27 | $21.23 | $21.95 | 438,000 | — | — |
| 2008-02-26 | $21.86 | $22.60 | 831,700 | — | — |
| 2008-02-25 | $21.77 | $22.51 | 983,400 | — | — |
| 2008-02-22 | $21.20 | $21.92 | 3,861,200 | — | — |
| 2008-02-21 | $20.81 | $21.51 | 1,419,800 | — | — |
| 2008-02-20 | $21.33 | $22.05 | 962,700 | — | — |
| 2008-02-19 | $21.39 | $22.11 | 1,091,900 | — | — |
| 2008-02-15 | $21.80 | $22.54 | 1,166,900 | — | — |
| 2008-02-14 | $21.50 | $22.23 | 718,700 | — | — |
| 2008-02-13 | $21.80 | $22.54 | 956,200 | — | — |
| 2008-02-12 | $21.63 | $22.36 | 775,400 | — | — |
| 2008-02-11 | $21.23 | $21.95 | 1,062,600 | — | — |
| 2008-02-08 | $21.16 | $21.88 | 942,300 | — | — |
| 2008-02-07 | $21.96 | $22.70 | 825,100 | — | — |
| 2008-02-06 | $21.25 | $21.97 | 1,025,800 | — | — |
| 2008-02-05 | $21.70 | $22.44 | 886,300 | — | — |
| 2008-02-04 | $22.43 | $23.19 | 1,047,100 | — | — |
| 2008-02-01 | $23.39 | $24.18 | 1,011,200 | — | — |
| 2008-01-31 | $22.82 | $23.59 | 1,070,700 | — | — |
| 2008-01-30 | $22.82 | $23.59 | 698,800 | — | — |
| 2008-01-29 | $23.35 | $24.14 | 597,200 | — | — |
| 2008-01-28 | $23.08 | $23.86 | 653,100 | — | — |
| 2008-01-25 | $21.87 | $22.61 | 784,000 | — | — |
| 2008-01-24 | $22.43 | $23.19 | 2,139,000 | — | — |
| 2008-01-23 | $22.68 | $23.45 | 1,583,600 | — | — |
| 2008-01-22 | $21.32 | $22.04 | 2,285,200 | — | — |
| 2008-01-18 | $21.12 | $21.84 | 940,400 | — | — |
| 2008-01-17 | $21.61 | $22.34 | 720,900 | — | — |
| 2008-01-16 | $21.99 | $22.73 | 816,000 | — | — |
| 2008-01-15 | $21.34 | $22.06 | 516,300 | — | — |
| 2008-01-14 | $21.98 | $22.72 | 1,248,300 | — | — |
| 2008-01-11 | $21.71 | $22.45 | 1,101,900 | — | — |
| 2008-01-10 | $21.96 | $22.70 | 1,516,600 | — | — |
| 2008-01-09 | $21.27 | $21.99 | 1,245,300 | — | — |
| 2008-01-08 | $21.19 | $21.91 | 618,600 | — | — |
| 2008-01-07 | $21.90 | $22.64 | 999,500 | — | — |
| 2008-01-04 | $21.66 | $22.39 | 614,300 | — | — |
| 2008-01-03 | $22.30 | $23.06 | 1,032,800 | — | — |
| 2008-01-02 | $22.72 | $23.49 | 811,300 | — | — |