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
- 2005-03-23 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 | $10.78 | $17.35 | 2,065,897 | — | — |
| 2008-12-30 | $10.32 | $16.60 | 1,011,769 | — | — |
| 2008-12-29 | $9.91 | $15.95 | 943,497 | — | — |
| 2008-12-26 | $10.29 | $16.56 | 606,517 | — | — |
| 2008-12-24 | $10.23 | $16.47 | 339,347 | — | — |
| 2008-12-23 | $10.35 | $16.66 | 1,302,959 | — | — |
| 2008-12-22 | $10.34 | $16.63 | 2,173,570 | — | — |
| 2008-12-19 | $11.20 | $18.02 | 1,966,507 | — | — |
| 2008-12-18 | $11.37 | $18.29 | 3,768,783 | — | — |
| 2008-12-17 | $12.58 | $20.23 | 5,049,260 | — | — |
| 2008-12-16 | $11.43 | $18.40 | 3,009,631 | — | — |
| 2008-12-15 | $10.70 | $17.22 | 4,055,240 | — | — |
| 2008-12-12 | $9.38 | $15.09 | 4,290,108 | — | — |
| 2008-12-11 | $8.64 | $13.90 | 2,874,626 | — | — |
| 2008-12-10 | $9.55 | $15.37 | 4,794,750 | — | — |
| 2008-12-09 | $8.87 | $14.28 | 4,866,335 | — | — |
| 2008-12-08 | $8.13 | $13.08 | 3,832,440 | — | — |
| 2008-12-05 | $6.84 | $11.00 | 1,707,974 | — | — |
| 2008-12-04 | $6.45 | $10.38 | 1,254,092 | — | — |
| 2008-12-03 | $6.41 | $10.32 | 1,477,956 | — | — |
| 2008-12-02 | $6.12 | $9.85 | 1,956,923 | — | — |
| 2008-12-01 | $6.46 | $10.39 | 2,342,651 | — | — |
| 2008-11-28 | $7.47 | $12.02 | 644,143 | — | — |
| 2008-11-26 | $7.92 | $12.74 | 2,447,958 | — | — |
| 2008-11-25 | $7.25 | $11.67 | 2,055,366 | — | — |
| 2008-11-24 | $6.63 | $10.66 | 2,633,723 | — | — |
| 2008-11-21 | $6.81 | $9.67 | 3,255,740 | — | — |
| 2008-11-20 | $6.80 | $9.66 | 3,990,399 | — | — |
| 2008-11-19 | $7.23 | $10.26 | 2,880,187 | — | — |
| 2008-11-18 | $8.64 | $12.26 | 1,717,558 | — | — |
| 2008-11-17 | $8.77 | $12.45 | 1,506,827 | — | — |
| 2008-11-14 | $8.95 | $12.70 | 1,872,204 | — | — |
| 2008-11-13 | $9.75 | $13.84 | 4,009,331 | — | — |
| 2008-11-12 | $9.30 | $13.20 | 7,126,161 | — | — |
| 2008-11-11 | $11.77 | $16.71 | 1,428,261 | — | — |
| 2008-11-10 | $12.15 | $17.25 | 1,166,297 | — | — |
| 2008-11-07 | $12.20 | $17.31 | 1,262,729 | — | — |
| 2008-11-06 | $11.80 | $16.75 | 2,668,983 | — | — |
| 2008-11-05 | $14.55 | $20.66 | 1,896,579 | — | — |
| 2008-11-04 | $14.56 | $20.67 | 1,779,913 | — | — |
| 2008-11-03 | $14.05 | $19.95 | 2,110,741 | — | — |
| 2008-10-31 | $14.05 | $19.95 | 1,642,424 | — | — |
| 2008-10-30 | $12.68 | $17.99 | 1,913,617 | — | — |
| 2008-10-29 | $11.82 | $16.77 | 3,037,555 | — | — |
| 2008-10-28 | $11.88 | $16.87 | 1,627,633 | — | — |
| 2008-10-27 | $12.05 | $17.11 | 1,135,652 | — | — |
| 2008-10-24 | $12.51 | $17.75 | 1,333,604 | — | — |
| 2008-10-23 | $13.22 | $18.76 | 1,420,925 | — | — |
| 2008-10-22 | $13.63 | $19.35 | 2,098,672 | — | — |
| 2008-10-21 | $14.84 | $21.06 | 1,692,829 | — | — |
| 2008-10-20 | $14.69 | $20.85 | 1,678,157 | — | — |
| 2008-10-17 | $13.19 | $18.73 | 2,531,611 | — | — |
| 2008-10-16 | $12.49 | $17.73 | 2,583,318 | — | — |
| 2008-10-15 | $12.43 | $17.65 | 1,536,171 | — | — |
| 2008-10-14 | $13.91 | $19.74 | 2,822,919 | — | — |
| 2008-10-13 | $12.99 | $18.44 | 2,878,057 | — | — |
| 2008-10-10 | $11.83 | $16.79 | 3,129,846 | — | — |
| 2008-10-09 | $12.31 | $17.47 | 2,266,807 | — | — |
| 2008-10-08 | $13.10 | $18.59 | 4,249,642 | — | — |
| 2008-10-07 | $12.85 | $18.23 | 2,269,647 | — | — |
| 2008-10-06 | $15.21 | $21.59 | 4,064,350 | — | — |
| 2008-10-03 | $15.95 | $22.64 | 1,641,714 | — | — |
| 2008-10-02 | $15.91 | $22.58 | 1,975,144 | — | — |
| 2008-10-01 | $16.96 | $24.08 | 1,179,312 | — | — |
| 2008-09-30 | $16.64 | $23.62 | 1,475,472 | — | — |
| 2008-09-29 | $16.24 | $23.04 | 2,677,975 | — | — |
| 2008-09-26 | $17.89 | $25.39 | 1,797,780 | — | — |
| 2008-09-25 | $18.25 | $25.90 | 1,188,187 | — | — |
| 2008-09-24 | $18.32 | $26.01 | 1,330,409 | — | — |
| 2008-09-23 | $18.31 | $25.99 | 2,220,070 | — | — |
| 2008-09-22 | $20.06 | $28.48 | 1,038,155 | — | — |
| 2008-09-19 | $20.94 | $29.73 | 1,944,499 | — | — |
| 2008-09-18 | $20.04 | $28.44 | 2,354,484 | — | — |
| 2008-09-17 | $19.58 | $27.79 | 2,485,229 | — | — |
| 2008-09-16 | $19.57 | $27.78 | 1,842,624 | — | — |
| 2008-09-15 | $19.25 | $27.33 | 1,889,716 | — | — |
| 2008-09-12 | $20.44 | $29.01 | 1,452,044 | — | — |
| 2008-09-11 | $20.15 | $28.60 | 2,426,896 | — | — |
| 2008-09-10 | $19.18 | $27.22 | 2,463,931 | — | — |
| 2008-09-09 | $18.02 | $25.57 | 3,211,014 | — | — |
| 2008-09-08 | $19.79 | $28.09 | 1,471,212 | — | — |
| 2008-09-05 | $20.18 | $28.65 | 3,319,989 | — | — |
| 2008-09-04 | $20.48 | $29.07 | 2,055,130 | — | — |
| 2008-09-03 | $21.81 | $30.96 | 1,964,259 | — | — |
| 2008-09-02 | $22.79 | $32.34 | 2,073,588 | — | — |
| 2008-08-29 | $23.99 | $34.04 | 1,535,816 | — | — |
| 2008-08-28 | $24.45 | $34.70 | 1,578,530 | — | — |
| 2008-08-27 | $24.40 | $34.63 | 1,033,067 | — | — |
| 2008-08-26 | $24.06 | $34.15 | 943,379 | — | — |
| 2008-08-25 | $24.53 | $34.81 | 639,647 | — | — |
| 2008-08-22 | $24.64 | $34.97 | 633,376 | — | — |
| 2008-08-21 | $24.79 | $35.18 | 889,069 | — | — |
| 2008-08-20 | $25.02 | $35.52 | 991,063 | — | — |
| 2008-08-19 | $24.43 | $34.68 | 1,534,751 | — | — |
| 2008-08-18 | $24.86 | $35.28 | 1,410,750 | — | — |
| 2008-08-15 | $25.64 | $36.40 | 1,510,495 | — | — |
| 2008-08-14 | $26.76 | $37.98 | 2,069,210 | — | — |
| 2008-08-13 | $26.58 | $37.73 | 2,074,771 | — | — |
| 2008-08-12 | $25.67 | $36.43 | 1,488,369 | — | — |
| 2008-08-11 | $26.04 | $35.87 | 1,934,560 | — | — |
| 2008-08-08 | $24.89 | $34.28 | 1,121,808 | — | — |
| 2008-08-07 | $24.20 | $33.33 | 1,501,502 | — | — |
| 2008-08-06 | $25.30 | $34.84 | 1,239,183 | — | — |
| 2008-08-05 | $24.10 | $33.20 | 1,397,853 | — | — |
| 2008-08-04 | $23.61 | $32.53 | 1,734,478 | — | — |
| 2008-08-01 | $24.85 | $34.23 | 1,550,724 | — | — |
| 2008-07-31 | $25.72 | $35.42 | 1,230,664 | — | — |
| 2008-07-30 | $25.50 | $35.12 | 1,774,589 | — | — |
| 2008-07-29 | $25.13 | $34.61 | 1,328,161 | — | — |
| 2008-07-28 | $23.94 | $32.98 | 1,090,689 | — | — |
| 2008-07-25 | $24.37 | $33.57 | 854,638 | — | — |
| 2008-07-24 | $24.21 | $33.34 | 1,431,693 | — | — |
| 2008-07-23 | $26.12 | $35.97 | 1,847,593 | — | — |
| 2008-07-22 | $24.95 | $34.37 | 1,312,898 | — | — |
| 2008-07-21 | $24.50 | $33.75 | 988,814 | — | — |
| 2008-07-18 | $24.59 | $33.88 | 1,075,308 | — | — |
| 2008-07-17 | $25.11 | $34.59 | 1,557,587 | — | — |
| 2008-07-16 | $25.53 | $35.17 | 1,764,886 | — | — |
| 2008-07-15 | $24.86 | $34.25 | 1,779,558 | — | — |
| 2008-07-14 | $24.97 | $34.39 | 980,887 | — | — |
| 2008-07-11 | $24.86 | $34.24 | 1,641,004 | — | — |
| 2008-07-10 | $24.99 | $34.42 | 1,762,520 | — | — |
| 2008-07-09 | $24.86 | $34.25 | 1,962,247 | — | — |
| 2008-07-08 | $24.56 | $33.83 | 1,649,286 | — | — |
| 2008-07-07 | $23.33 | $32.14 | 1,844,872 | — | — |
| 2008-07-03 | $22.61 | $31.14 | 2,124,111 | — | — |
| 2008-07-02 | $23.22 | $31.98 | 2,225,986 | — | — |
| 2008-07-01 | $24.93 | $34.34 | 2,366,434 | — | — |
| 2008-06-30 | $25.95 | $35.75 | 1,480,441 | — | — |
| 2008-06-27 | $26.98 | $37.16 | 1,619,706 | — | — |
| 2008-06-26 | $26.94 | $37.10 | 1,401,994 | — | — |
| 2008-06-25 | $27.24 | $37.52 | 1,735,779 | — | — |
| 2008-06-24 | $26.18 | $36.07 | 1,722,764 | — | — |
| 2008-06-23 | $26.34 | $36.29 | 1,346,856 | — | — |
| 2008-06-20 | $26.98 | $37.16 | 1,144,762 | — | — |
| 2008-06-19 | $27.73 | $38.20 | 1,105,598 | — | — |
| 2008-06-18 | $26.99 | $37.18 | 2,105,416 | — | — |
| 2008-06-17 | $28.05 | $38.64 | 3,336,199 | — | — |
| 2008-06-16 | $27.43 | $37.78 | 2,442,633 | — | — |
| 2008-06-13 | $26.03 | $35.86 | 2,772,869 | — | — |
| 2008-06-12 | $24.59 | $33.88 | 3,372,287 | — | — |
| 2008-06-11 | $25.50 | $35.12 | 2,395,068 | — | — |
| 2008-06-10 | $26.92 | $37.08 | 2,313,189 | — | — |
| 2008-06-09 | $27.96 | $38.51 | 1,975,026 | — | — |
| 2008-06-06 | $28.11 | $38.72 | 1,692,474 | — | — |
| 2008-06-05 | $29.41 | $40.51 | 1,441,277 | — | — |
| 2008-06-04 | $28.19 | $38.84 | 1,388,269 | — | — |
| 2008-06-03 | $28.02 | $38.59 | 1,962,602 | — | — |
| 2008-06-02 | $29.17 | $40.17 | 984,673 | — | — |
| 2008-05-30 | $29.57 | $40.73 | 1,094,239 | — | — |
| 2008-05-29 | $29.47 | $40.59 | 1,984,965 | — | — |
| 2008-05-28 | $29.65 | $40.84 | 2,377,438 | — | — |
| 2008-05-27 | $27.87 | $38.39 | 2,113,344 | — | — |
| 2008-05-23 | $28.47 | $39.22 | 3,107,246 | — | — |
| 2008-05-22 | $29.46 | $39.59 | 4,178,767 | — | — |
| 2008-05-21 | $31.52 | $42.36 | 3,573,670 | — | — |
| 2008-05-20 | $32.79 | $44.07 | 3,711,278 | — | — |
| 2008-05-19 | $32.17 | $43.23 | 6,840,887 | — | — |
| 2008-05-16 | $32.96 | $44.29 | 4,360,510 | — | — |
| 2008-05-15 | $30.93 | $41.57 | 3,659,927 | — | — |
| 2008-05-14 | $29.52 | $39.67 | 5,012,462 | — | — |
| 2008-05-13 | $29.00 | $38.97 | 3,431,566 | — | — |
| 2008-05-12 | $28.41 | $38.18 | 2,101,157 | — | — |
| 2008-05-09 | $27.54 | $37.00 | 1,150,205 | — | — |
| 2008-05-08 | $27.68 | $37.20 | 2,236,162 | — | — |
| 2008-05-07 | $28.53 | $38.34 | 2,594,913 | — | — |
| 2008-05-06 | $28.13 | $37.80 | 1,913,499 | — | — |
| 2008-05-05 | $27.35 | $36.75 | 1,447,903 | — | — |
| 2008-05-02 | $27.10 | $36.42 | 2,056,431 | — | — |
| 2008-05-01 | $26.12 | $35.09 | 998,872 | — | — |
| 2008-04-30 | $25.66 | $34.48 | 1,148,312 | — | — |
| 2008-04-29 | $25.58 | $34.38 | 1,068,327 | — | — |
| 2008-04-28 | $26.67 | $35.84 | 1,500,437 | — | — |
| 2008-04-25 | $26.06 | $35.03 | 1,056,139 | — | — |
| 2008-04-24 | $25.44 | $34.19 | 1,554,629 | — | — |
| 2008-04-23 | $25.24 | $33.93 | 2,550,779 | — | — |
| 2008-04-22 | $25.57 | $34.36 | 2,776,892 | — | — |
| 2008-04-21 | $24.99 | $33.58 | 2,153,455 | — | — |
| 2008-04-18 | $23.88 | $32.09 | 1,693,420 | — | — |
| 2008-04-17 | $23.25 | $31.24 | 999,463 | — | — |
| 2008-04-16 | $23.63 | $31.76 | 1,502,212 | — | — |
| 2008-04-15 | $22.13 | $29.73 | 809,202 | — | — |
| 2008-04-14 | $22.16 | $29.78 | 664,376 | — | — |
| 2008-04-11 | $22.02 | $29.59 | 817,603 | — | — |
| 2008-04-10 | $22.79 | $30.63 | 823,637 | — | — |
| 2008-04-09 | $23.29 | $31.30 | 709,694 | — | — |
| 2008-04-08 | $23.67 | $31.81 | 754,064 | — | — |
| 2008-04-07 | $23.19 | $31.17 | 2,082,935 | — | — |
| 2008-04-04 | $22.81 | $30.65 | 1,197,652 | — | — |
| 2008-04-03 | $23.11 | $31.05 | 1,213,981 | — | — |
| 2008-04-02 | $22.75 | $30.57 | 848,722 | — | — |
| 2008-04-01 | $22.91 | $30.79 | 1,454,174 | — | — |
| 2008-03-31 | $22.24 | $29.89 | 1,519,369 | — | — |
| 2008-03-28 | $21.95 | $29.50 | 1,599,828 | — | — |
| 2008-03-27 | $22.86 | $30.72 | 1,731,046 | — | — |
| 2008-03-26 | $22.08 | $29.68 | 1,308,756 | — | — |
| 2008-03-25 | $22.24 | $29.88 | 1,552,381 | — | — |
| 2008-03-24 | $22.29 | $29.95 | 2,188,478 | — | — |
| 2008-03-20 | $20.65 | $27.75 | 1,543,388 | — | — |
| 2008-03-19 | $19.79 | $26.60 | 1,947,812 | — | — |
| 2008-03-18 | $21.33 | $28.67 | 2,364,896 | — | — |
| 2008-03-17 | $19.86 | $26.69 | 1,850,906 | — | — |
| 2008-03-14 | $20.48 | $27.52 | 1,911,014 | — | — |
| 2008-03-13 | $20.97 | $28.18 | 2,423,228 | — | — |
| 2008-03-12 | $21.75 | $29.22 | 1,384,127 | — | — |
| 2008-03-11 | $22.77 | $30.60 | 2,056,904 | — | — |
| 2008-03-10 | $21.50 | $28.89 | 2,397,316 | — | — |
| 2008-03-07 | $23.74 | $31.90 | 973,669 | — | — |
| 2008-03-06 | $24.41 | $32.80 | 1,160,263 | — | — |
| 2008-03-05 | $25.00 | $33.60 | 1,681,115 | — | — |
| 2008-03-04 | $23.52 | $31.61 | 1,396,433 | — | — |
| 2008-03-03 | $23.66 | $31.80 | 1,716,020 | — | — |
| 2008-02-29 | $24.09 | $32.37 | 996,742 | — | — |
| 2008-02-28 | $24.68 | $33.16 | 1,113,644 | — | — |
| 2008-02-27 | $25.30 | $34.00 | 1,144,762 | — | — |
| 2008-02-26 | $26.28 | $34.63 | 1,393,475 | — | — |
| 2008-02-25 | $26.22 | $34.55 | 1,991,946 | — | — |
| 2008-02-22 | $25.84 | $34.06 | 999,345 | — | — |
| 2008-02-21 | $25.30 | $33.35 | 2,008,511 | — | — |
| 2008-02-20 | $25.95 | $34.21 | 2,226,578 | — | — |
| 2008-02-19 | $25.90 | $34.14 | 2,818,186 | — | — |
| 2008-02-15 | $25.30 | $33.34 | 3,642,652 | — | — |
| 2008-02-14 | $26.28 | $34.64 | 2,950,470 | — | — |
| 2008-02-13 | $26.14 | $34.45 | 2,704,242 | — | — |
| 2008-02-12 | $25.33 | $33.38 | 2,310,586 | — | — |
| 2008-02-11 | $25.35 | $33.42 | 3,153,273 | — | — |
| 2008-02-08 | $23.71 | $31.24 | 2,609,348 | — | — |
| 2008-02-07 | $22.84 | $30.10 | 1,473,342 | — | — |
| 2008-02-06 | $22.09 | $29.12 | 1,247,466 | — | — |
| 2008-02-05 | $21.97 | $28.95 | 1,844,990 | — | — |
| 2008-02-04 | $23.07 | $30.41 | 1,921,781 | — | — |
| 2008-02-01 | $24.14 | $31.81 | 2,852,736 | — | — |
| 2008-01-31 | $24.94 | $32.87 | 3,482,681 | — | — |
| 2008-01-30 | $23.23 | $30.62 | 3,430,974 | — | — |
| 2008-01-29 | $22.53 | $29.69 | 3,233,732 | — | — |
| 2008-01-28 | $20.65 | $27.21 | 1,492,273 | — | — |
| 2008-01-25 | $20.31 | $26.77 | 2,694,895 | — | — |
| 2008-01-24 | $20.71 | $27.30 | 3,089,853 | — | — |
| 2008-01-23 | $19.36 | $25.52 | 3,482,326 | — | — |
| 2008-01-22 | $18.88 | $24.88 | 3,640,759 | — | — |
| 2008-01-18 | $19.62 | $25.86 | 4,250,944 | — | — |
| 2008-01-17 | $18.23 | $24.03 | 4,074,881 | — | — |
| 2008-01-16 | $17.85 | $23.52 | 5,827,344 | — | — |
| 2008-01-15 | $18.84 | $24.83 | 3,717,313 | — | — |
| 2008-01-14 | $20.80 | $27.41 | 2,300,647 | — | — |
| 2008-01-11 | $21.14 | $27.86 | 3,497,826 | — | — |
| 2008-01-10 | $21.05 | $27.75 | 3,334,306 | — | — |
| 2008-01-09 | $21.88 | $28.84 | 5,729,728 | — | — |
| 2008-01-08 | $23.16 | $30.52 | 2,702,349 | — | — |
| 2008-01-07 | $22.79 | $30.03 | 3,906,864 | — | — |
| 2008-01-04 | $24.86 | $32.77 | 2,450,087 | — | — |
| 2008-01-03 | $26.07 | $34.36 | 1,106,663 | — | — |
| 2008-01-02 | $25.98 | $34.24 | 1,672,596 | — | — |