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
- 1995-07-10 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 | $12.22 | $16.39 | 22,568,600 | — | — |
| 2008-12-30 | $11.87 | $15.91 | 18,313,200 | — | — |
| 2008-12-29 | $11.57 | $15.52 | 20,700,600 | — | — |
| 2008-12-26 | $11.29 | $15.14 | 12,893,400 | — | — |
| 2008-12-24 | $10.79 | $14.46 | 7,099,200 | — | — |
| 2008-12-23 | $10.87 | $14.57 | 21,366,600 | — | — |
| 2008-12-22 | $10.66 | $14.30 | 32,672,200 | — | — |
| 2008-12-19 | $11.67 | $15.65 | 36,130,400 | — | — |
| 2008-12-18 | $11.66 | $15.64 | 48,360,600 | — | — |
| 2008-12-17 | $13.01 | $17.44 | 51,343,600 | — | — |
| 2008-12-16 | $12.45 | $16.69 | 44,663,400 | — | — |
| 2008-12-15 | $11.26 | $15.10 | 37,405,000 | — | — |
| 2008-12-12 | $11.14 | $14.94 | 39,900,000 | — | — |
| 2008-12-11 | $11.42 | $15.31 | 60,401,200 | — | — |
| 2008-12-10 | $11.45 | $15.35 | 77,415,200 | — | — |
| 2008-12-09 | $9.87 | $13.24 | 51,251,200 | — | — |
| 2008-12-08 | $10.01 | $13.42 | 73,226,800 | — | — |
| 2008-12-05 | $8.40 | $11.27 | 82,114,000 | — | — |
| 2008-12-04 | $8.76 | $11.74 | 57,747,800 | — | — |
| 2008-12-03 | $9.03 | $12.10 | 102,382,200 | — | — |
| 2008-12-02 | $10.91 | $14.63 | 34,656,000 | — | — |
| 2008-12-01 | $10.46 | $14.02 | 34,840,000 | — | — |
| 2008-11-28 | $12.00 | $16.09 | 12,079,200 | — | — |
| 2008-11-26 | $12.67 | $16.99 | 35,929,800 | — | — |
| 2008-11-25 | $11.53 | $15.46 | 40,813,400 | — | — |
| 2008-11-24 | $10.96 | $14.70 | 49,578,000 | — | — |
| 2008-11-21 | $9.67 | $12.96 | 52,813,400 | — | — |
| 2008-11-20 | $8.80 | $11.80 | 66,972,400 | — | — |
| 2008-11-19 | $10.12 | $13.57 | 61,916,800 | — | — |
| 2008-11-18 | $10.84 | $14.54 | 50,578,000 | — | — |
| 2008-11-17 | $11.57 | $15.52 | 40,238,400 | — | — |
| 2008-11-14 | $12.17 | $16.32 | 40,085,200 | — | — |
| 2008-11-13 | $13.01 | $17.44 | 58,101,200 | — | — |
| 2008-11-12 | $11.15 | $14.95 | 45,869,000 | — | — |
| 2008-11-11 | $12.39 | $16.62 | 42,915,200 | — | — |
| 2008-11-10 | $13.73 | $18.41 | 41,379,600 | — | — |
| 2008-11-07 | $13.54 | $18.15 | 35,519,800 | — | — |
| 2008-11-06 | $13.44 | $18.03 | 41,722,000 | — | — |
| 2008-11-05 | $15.03 | $20.16 | 45,009,600 | — | — |
| 2008-11-04 | $16.47 | $22.09 | 44,012,000 | — | — |
| 2008-11-03 | $14.42 | $19.34 | 32,976,600 | — | — |
| 2008-10-31 | $14.53 | $19.49 | 39,271,200 | — | — |
| 2008-10-30 | $15.01 | $20.13 | 54,190,600 | — | — |
| 2008-10-29 | $14.12 | $18.94 | 67,643,600 | — | — |
| 2008-10-28 | $13.40 | $17.97 | 58,900,400 | — | — |
| 2008-10-27 | $11.88 | $15.93 | 54,564,800 | — | — |
| 2008-10-24 | $12.43 | $16.67 | 63,036,000 | — | — |
| 2008-10-23 | $13.14 | $17.62 | 67,726,800 | — | — |
| 2008-10-22 | $13.46 | $18.05 | 82,040,800 | — | — |
| 2008-10-21 | $16.37 | $21.96 | 53,079,200 | — | — |
| 2008-10-20 | $18.36 | $24.62 | 38,726,800 | — | — |
| 2008-10-17 | $16.47 | $22.08 | 53,698,800 | — | — |
| 2008-10-16 | $16.70 | $22.39 | 72,187,000 | — | — |
| 2008-10-15 | $16.56 | $22.20 | 58,864,600 | — | — |
| 2008-10-14 | $20.47 | $27.45 | 47,769,800 | — | — |
| 2008-10-13 | $22.68 | $30.43 | 57,050,400 | — | — |
| 2008-10-10 | $18.17 | $24.38 | 69,572,000 | — | — |
| 2008-10-09 | $19.21 | $25.42 | 60,774,000 | — | — |
| 2008-10-08 | $21.30 | $28.20 | 67,262,000 | — | — |
| 2008-10-07 | $19.34 | $25.61 | 57,618,000 | — | — |
| 2008-10-06 | $21.86 | $28.93 | 67,262,800 | — | — |
| 2008-10-03 | $22.43 | $29.69 | 42,213,600 | — | — |
| 2008-10-02 | $22.80 | $30.18 | 46,935,000 | — | — |
| 2008-10-01 | $26.48 | $35.05 | 36,514,600 | — | — |
| 2008-09-30 | $28.42 | $37.63 | 37,664,200 | — | — |
| 2008-09-29 | $26.61 | $35.23 | 51,453,400 | — | — |
| 2008-09-26 | $31.91 | $42.24 | 32,617,600 | — | — |
| 2008-09-25 | $34.20 | $45.27 | 25,906,800 | — | — |
| 2008-09-24 | $33.25 | $44.01 | 22,047,600 | — | — |
| 2008-09-23 | $34.76 | $46.01 | 30,861,200 | — | — |
| 2008-09-22 | $36.17 | $47.87 | 34,440,800 | — | — |
| 2008-09-19 | $36.76 | $48.66 | 36,748,600 | — | — |
| 2008-09-18 | $33.49 | $44.33 | 48,025,800 | — | — |
| 2008-09-17 | $32.71 | $43.29 | 51,547,000 | — | — |
| 2008-09-16 | $33.13 | $43.85 | 53,650,400 | — | — |
| 2008-09-15 | $32.92 | $43.58 | 30,904,000 | — | — |
| 2008-09-12 | $36.94 | $48.90 | 32,010,800 | — | — |
| 2008-09-11 | $34.13 | $45.18 | 50,397,600 | — | — |
| 2008-09-10 | $34.59 | $45.79 | 38,185,400 | — | — |
| 2008-09-09 | $32.58 | $43.13 | 50,552,600 | — | — |
| 2008-09-08 | $36.03 | $47.69 | 31,740,400 | — | — |
| 2008-09-05 | $36.96 | $48.92 | 64,556,800 | — | — |
| 2008-09-04 | $37.47 | $49.59 | 48,247,600 | — | — |
| 2008-09-03 | $40.18 | $53.19 | 30,609,800 | — | — |
| 2008-09-02 | $41.53 | $54.97 | 22,373,200 | — | — |
| 2008-08-29 | $44.66 | $59.12 | 8,244,600 | — | — |
| 2008-08-28 | $45.31 | $59.99 | 14,508,600 | — | — |
| 2008-08-27 | $45.54 | $60.29 | 10,890,600 | — | — |
| 2008-08-26 | $44.26 | $58.60 | 13,275,400 | — | — |
| 2008-08-25 | $43.90 | $58.12 | 13,934,800 | — | — |
| 2008-08-22 | $45.30 | $59.97 | 11,882,000 | — | — |
| 2008-08-21 | $46.83 | $61.99 | 23,283,400 | — | — |
| 2008-08-20 | $45.54 | $60.29 | 31,595,200 | — | — |
| 2008-08-19 | $42.35 | $56.06 | 22,632,200 | — | — |
| 2008-08-18 | $41.67 | $55.16 | 16,754,200 | — | — |
| 2008-08-15 | $42.20 | $55.86 | 19,649,000 | — | — |
| 2008-08-14 | $43.42 | $57.48 | 20,113,600 | — | — |
| 2008-08-13 | $44.25 | $58.58 | 28,691,200 | — | — |
| 2008-08-12 | $41.83 | $55.38 | 25,031,000 | — | — |
| 2008-08-11 | $41.15 | $54.47 | 30,485,800 | — | — |
| 2008-08-08 | $42.76 | $56.60 | 26,795,400 | — | — |
| 2008-08-07 | $43.63 | $57.76 | 31,470,600 | — | — |
| 2008-08-06 | $43.83 | $58.03 | 57,063,600 | — | — |
| 2008-08-05 | $39.50 | $52.29 | 60,709,200 | — | — |
| 2008-08-04 | $40.17 | $53.18 | 55,236,200 | — | — |
| 2008-08-01 | $45.65 | $60.44 | 21,485,000 | — | — |
| 2008-07-31 | $48.38 | $64.04 | 16,166,800 | — | — |
| 2008-07-30 | $50.70 | $67.11 | 20,332,800 | — | — |
| 2008-07-29 | $47.81 | $63.30 | 13,045,200 | — | — |
| 2008-07-28 | $47.79 | $63.26 | 12,418,200 | — | — |
| 2008-07-25 | $48.13 | $63.71 | 13,921,600 | — | — |
| 2008-07-24 | $47.29 | $62.60 | 23,539,800 | — | — |
| 2008-07-23 | $49.37 | $65.35 | 27,408,800 | — | — |
| 2008-07-22 | $50.26 | $66.54 | 29,223,400 | — | — |
| 2008-07-21 | $53.51 | $70.83 | 13,966,600 | — | — |
| 2008-07-18 | $51.62 | $68.33 | 35,561,600 | — | — |
| 2008-07-17 | $49.72 | $65.82 | 20,735,400 | — | — |
| 2008-07-16 | $50.72 | $67.13 | 25,258,000 | — | — |
| 2008-07-15 | $52.49 | $69.48 | 19,883,800 | — | — |
| 2008-07-14 | $54.86 | $72.61 | 13,170,400 | — | — |
| 2008-07-11 | $53.87 | $71.31 | 17,735,600 | — | — |
| 2008-07-10 | $53.10 | $69.99 | 21,043,800 | — | — |
| 2008-07-09 | $51.88 | $68.39 | 22,355,600 | — | — |
| 2008-07-08 | $52.61 | $69.35 | 28,078,000 | — | — |
| 2008-07-07 | $54.79 | $72.24 | 22,030,200 | — | — |
| 2008-07-03 | $54.32 | $71.61 | 16,473,400 | — | — |
| 2008-07-02 | $53.79 | $70.90 | 32,210,400 | — | — |
| 2008-07-01 | $57.78 | $76.16 | 19,897,800 | — | — |
| 2008-06-30 | $58.60 | $77.25 | 14,505,200 | — | — |
| 2008-06-27 | $58.15 | $76.67 | 21,304,600 | — | — |
| 2008-06-26 | $57.83 | $76.24 | 19,216,600 | — | — |
| 2008-06-25 | $58.73 | $77.42 | 18,882,200 | — | — |
| 2008-06-24 | $57.86 | $76.28 | 20,770,400 | — | — |
| 2008-06-23 | $59.28 | $78.14 | 11,901,000 | — | — |
| 2008-06-20 | $58.51 | $77.14 | 16,450,400 | — | — |
| 2008-06-19 | $60.28 | $79.47 | 16,854,400 | — | — |
| 2008-06-18 | $61.09 | $80.53 | 17,151,600 | — | — |
| 2008-06-17 | $61.15 | $80.61 | 16,392,800 | — | — |
| 2008-06-16 | $62.33 | $82.17 | 16,994,000 | — | — |
| 2008-06-13 | $61.65 | $81.27 | 17,772,600 | — | — |
| 2008-06-12 | $58.74 | $77.43 | 17,766,400 | — | — |
| 2008-06-11 | $60.04 | $79.16 | 17,994,200 | — | — |
| 2008-06-10 | $59.71 | $78.71 | 34,725,600 | — | — |
| 2008-06-09 | $59.13 | $77.95 | 14,268,800 | — | — |
| 2008-06-06 | $57.88 | $76.31 | 16,356,600 | — | — |
| 2008-06-05 | $58.53 | $77.16 | 16,676,600 | — | — |
| 2008-06-04 | $55.78 | $73.53 | 18,500,200 | — | — |
| 2008-06-03 | $57.10 | $75.27 | 14,371,200 | — | — |
| 2008-06-02 | $57.79 | $76.18 | 13,551,600 | — | — |
| 2008-05-30 | $57.86 | $76.27 | 14,974,600 | — | — |
| 2008-05-29 | $56.59 | $74.60 | 25,681,200 | — | — |
| 2008-05-28 | $59.85 | $78.89 | 16,469,400 | — | — |
| 2008-05-27 | $58.82 | $77.54 | 16,605,800 | — | — |
| 2008-05-23 | $58.60 | $77.25 | 16,386,400 | — | — |
| 2008-05-22 | $59.54 | $78.50 | 21,428,600 | — | — |
| 2008-05-21 | $60.29 | $79.48 | 22,417,200 | — | — |
| 2008-05-20 | $62.93 | $82.96 | 20,465,000 | — | — |
| 2008-05-19 | $62.42 | $82.28 | 25,745,800 | — | — |
| 2008-05-16 | $62.09 | $81.85 | 24,267,800 | — | — |
| 2008-05-15 | $59.72 | $78.72 | 20,727,400 | — | — |
| 2008-05-14 | $57.61 | $75.94 | 16,609,000 | — | — |
| 2008-05-13 | $58.68 | $77.36 | 17,550,600 | — | — |
| 2008-05-12 | $57.33 | $75.58 | 15,110,000 | — | — |
| 2008-05-09 | $57.11 | $75.29 | 15,516,800 | — | — |
| 2008-05-08 | $59.04 | $77.83 | 20,303,200 | — | — |
| 2008-05-07 | $57.18 | $75.38 | 17,717,000 | — | — |
| 2008-05-06 | $58.66 | $77.33 | 18,697,000 | — | — |
| 2008-05-05 | $57.99 | $76.45 | 18,504,800 | — | — |
| 2008-05-02 | $55.12 | $72.66 | 24,560,200 | — | — |
| 2008-05-01 | $53.98 | $71.16 | 31,099,000 | — | — |
| 2008-04-30 | $56.88 | $74.98 | 19,108,600 | — | — |
| 2008-04-29 | $55.36 | $72.98 | 16,896,200 | — | — |
| 2008-04-28 | $57.90 | $76.33 | 19,075,400 | — | — |
| 2008-04-25 | $58.49 | $77.11 | 19,302,200 | — | — |
| 2008-04-24 | $56.31 | $74.23 | 20,611,800 | — | — |
| 2008-04-23 | $58.04 | $76.51 | 33,182,600 | — | — |
| 2008-04-22 | $59.33 | $78.21 | 29,556,200 | — | — |
| 2008-04-21 | $57.57 | $75.89 | 15,570,200 | — | — |
| 2008-04-18 | $56.95 | $75.07 | 20,377,000 | — | — |
| 2008-04-17 | $56.33 | $74.26 | 18,961,800 | — | — |
| 2008-04-16 | $56.61 | $74.63 | 26,716,000 | — | — |
| 2008-04-15 | $52.75 | $69.54 | 23,119,800 | — | — |
| 2008-04-14 | $52.70 | $69.47 | 15,814,800 | — | — |
| 2008-04-11 | $53.11 | $70.01 | 16,454,600 | — | — |
| 2008-04-10 | $54.83 | $71.99 | 18,717,200 | — | — |
| 2008-04-09 | $54.90 | $72.09 | 22,082,600 | — | — |
| 2008-04-08 | $53.88 | $70.74 | 20,443,400 | — | — |
| 2008-04-07 | $53.51 | $70.26 | 28,251,000 | — | — |
| 2008-04-04 | $53.85 | $70.70 | 27,671,000 | — | — |
| 2008-04-03 | $51.85 | $68.07 | 34,307,800 | — | — |
| 2008-04-02 | $49.87 | $65.47 | 19,262,800 | — | — |
| 2008-04-01 | $48.81 | $64.10 | 22,506,000 | — | — |
| 2008-03-31 | $48.11 | $63.17 | 29,958,600 | — | — |
| 2008-03-28 | $48.30 | $63.42 | 14,258,600 | — | — |
| 2008-03-27 | $48.86 | $64.15 | 38,016,200 | — | — |
| 2008-03-26 | $48.72 | $63.97 | 32,547,600 | — | — |
| 2008-03-25 | $46.21 | $60.67 | 26,241,600 | — | — |
| 2008-03-24 | $44.38 | $58.27 | 19,055,800 | — | — |
| 2008-03-20 | $43.54 | $57.17 | 42,783,600 | — | — |
| 2008-03-19 | $43.80 | $57.51 | 44,028,000 | — | — |
| 2008-03-18 | $49.35 | $64.79 | 26,599,600 | — | — |
| 2008-03-17 | $47.31 | $62.11 | 40,322,800 | — | — |
| 2008-03-14 | $50.81 | $66.71 | 23,621,800 | — | — |
| 2008-03-13 | $51.70 | $67.88 | 24,970,800 | — | — |
| 2008-03-12 | $50.94 | $66.89 | 21,497,400 | — | — |
| 2008-03-11 | $50.74 | $66.62 | 27,821,600 | — | — |
| 2008-03-10 | $46.99 | $61.69 | 27,409,000 | — | — |
| 2008-03-07 | $49.94 | $65.57 | 34,009,000 | — | — |
| 2008-03-06 | $52.17 | $68.50 | 31,118,400 | — | — |
| 2008-03-05 | $52.04 | $68.33 | 26,834,600 | — | — |
| 2008-03-04 | $49.47 | $64.95 | 27,849,600 | — | — |
| 2008-03-03 | $51.72 | $67.92 | 19,075,600 | — | — |
| 2008-02-29 | $50.43 | $66.22 | 25,688,000 | — | — |
| 2008-02-28 | $53.29 | $69.96 | 21,847,800 | — | — |
| 2008-02-27 | $51.81 | $68.03 | 26,579,400 | — | — |
| 2008-02-26 | $50.16 | $65.86 | 19,497,200 | — | — |
| 2008-02-25 | $50.28 | $66.02 | 20,248,600 | — | — |
| 2008-02-22 | $49.68 | $65.23 | 19,193,000 | — | — |
| 2008-02-21 | $49.94 | $65.57 | 31,210,800 | — | — |
| 2008-02-20 | $49.67 | $65.21 | 18,051,200 | — | — |
| 2008-02-19 | $48.97 | $64.30 | 26,712,000 | — | — |
| 2008-02-15 | $46.59 | $61.17 | 21,957,800 | — | — |
| 2008-02-14 | $46.15 | $60.60 | 16,824,800 | — | — |
| 2008-02-13 | $47.08 | $61.82 | 21,856,200 | — | — |
| 2008-02-12 | $46.37 | $60.88 | 27,155,200 | — | — |
| 2008-02-11 | $46.74 | $61.37 | 19,456,600 | — | — |
| 2008-02-08 | $45.44 | $59.66 | 21,429,600 | — | — |
| 2008-02-07 | $43.53 | $57.16 | 25,753,200 | — | — |
| 2008-02-06 | $42.49 | $55.78 | 19,140,400 | — | — |
| 2008-02-05 | $42.96 | $56.40 | 22,198,200 | — | — |
| 2008-02-04 | $45.59 | $59.86 | 15,042,400 | — | — |
| 2008-02-01 | $46.05 | $60.46 | 33,890,200 | — | — |
| 2008-01-31 | $44.41 | $58.31 | 30,663,600 | — | — |
| 2008-01-30 | $43.40 | $56.98 | 26,867,200 | — | — |
| 2008-01-29 | $43.13 | $56.62 | 18,063,200 | — | — |
| 2008-01-28 | $42.65 | $56.00 | 19,114,200 | — | — |
| 2008-01-25 | $42.11 | $55.29 | 27,605,200 | — | — |
| 2008-01-24 | $41.72 | $54.77 | 41,414,000 | — | — |
| 2008-01-23 | $38.65 | $50.75 | 73,666,800 | — | — |
| 2008-01-22 | $40.76 | $53.52 | 37,193,600 | — | — |
| 2008-01-18 | $42.06 | $55.23 | 39,495,600 | — | — |
| 2008-01-17 | $40.74 | $53.50 | 49,925,400 | — | — |
| 2008-01-16 | $44.31 | $58.19 | 44,757,200 | — | — |
| 2008-01-15 | $47.42 | $62.26 | 20,363,800 | — | — |
| 2008-01-14 | $49.06 | $64.41 | 25,468,800 | — | — |
| 2008-01-11 | $47.06 | $61.79 | 25,796,600 | — | — |
| 2008-01-10 | $48.38 | $63.24 | 22,914,600 | — | — |
| 2008-01-09 | $48.43 | $63.30 | 27,743,000 | — | — |
| 2008-01-08 | $47.90 | $62.61 | 26,225,400 | — | — |
| 2008-01-07 | $47.73 | $62.39 | 25,281,200 | — | — |
| 2008-01-04 | $49.86 | $65.16 | 20,337,400 | — | — |
| 2008-01-03 | $52.06 | $68.04 | 16,279,200 | — | — |
| 2008-01-02 | $51.65 | $67.50 | 16,639,200 | — | — |