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
- 1994-05-18 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 | $11.10 | $18.96 | 1,051,500 | — | — |
| 2008-12-30 | $10.86 | $18.55 | 1,737,700 | — | — |
| 2008-12-29 | $10.04 | $17.15 | 869,300 | — | — |
| 2008-12-26 | $10.01 | $17.10 | 427,700 | — | — |
| 2008-12-24 | $9.92 | $16.95 | 433,500 | — | — |
| 2008-12-23 | $9.76 | $16.68 | 1,361,100 | — | — |
| 2008-12-22 | $10.05 | $17.17 | 1,165,100 | — | — |
| 2008-12-19 | $9.50 | $16.23 | 1,694,300 | — | — |
| 2008-12-18 | $9.84 | $16.81 | 1,106,700 | — | — |
| 2008-12-17 | $10.11 | $17.27 | 1,411,000 | — | — |
| 2008-12-16 | $10.11 | $17.27 | 1,766,700 | — | — |
| 2008-12-15 | $9.54 | $16.30 | 1,270,700 | — | — |
| 2008-12-12 | $9.69 | $16.56 | 1,882,700 | — | — |
| 2008-12-11 | $9.30 | $15.89 | 2,131,600 | — | — |
| 2008-12-10 | $9.51 | $16.25 | 1,212,400 | — | — |
| 2008-12-09 | $9.08 | $15.51 | 1,648,200 | — | — |
| 2008-12-08 | $8.80 | $15.04 | 2,690,400 | — | — |
| 2008-12-05 | $7.92 | $13.53 | 1,949,600 | — | — |
| 2008-12-04 | $8.05 | $13.75 | 1,503,100 | — | — |
| 2008-12-03 | $7.64 | $13.05 | 2,354,200 | — | — |
| 2008-12-02 | $7.85 | $13.41 | 2,317,300 | — | — |
| 2008-12-01 | $7.09 | $12.11 | 1,454,200 | — | — |
| 2008-11-28 | $8.38 | $14.32 | 640,700 | — | — |
| 2008-11-26 | $7.94 | $13.57 | 1,932,800 | — | — |
| 2008-11-25 | $8.04 | $13.74 | 1,492,500 | — | — |
| 2008-11-24 | $8.10 | $13.84 | 1,785,300 | — | — |
| 2008-11-21 | $6.89 | $11.77 | 1,843,100 | — | — |
| 2008-11-20 | $6.78 | $11.58 | 2,504,500 | — | — |
| 2008-11-19 | $7.53 | $12.87 | 2,280,300 | — | — |
| 2008-11-18 | $8.95 | $15.29 | 1,543,400 | — | — |
| 2008-11-17 | $9.17 | $15.67 | 1,540,700 | — | — |
| 2008-11-14 | $9.53 | $16.28 | 1,756,800 | — | — |
| 2008-11-13 | $10.31 | $17.62 | 1,962,700 | — | — |
| 2008-11-12 | $9.41 | $16.08 | 1,647,900 | — | — |
| 2008-11-11 | $10.18 | $17.39 | 1,585,500 | — | — |
| 2008-11-10 | $10.70 | $18.28 | 1,711,800 | — | — |
| 2008-11-07 | $11.07 | $18.91 | 1,852,100 | — | — |
| 2008-11-06 | $9.97 | $17.03 | 2,196,200 | — | — |
| 2008-11-05 | $10.90 | $18.62 | 3,001,800 | — | — |
| 2008-11-04 | $11.53 | $19.70 | 3,391,800 | — | — |
| 2008-11-03 | $9.90 | $16.91 | 1,912,400 | — | — |
| 2008-10-31 | $9.31 | $15.91 | 5,664,400 | — | — |
| 2008-10-30 | $9.26 | $15.82 | 3,273,200 | — | — |
| 2008-10-29 | $8.04 | $13.74 | 3,009,400 | — | — |
| 2008-10-28 | $7.81 | $13.34 | 4,940,700 | — | — |
| 2008-10-27 | $8.22 | $14.04 | 3,987,200 | — | — |
| 2008-10-24 | $8.90 | $15.21 | 3,542,700 | — | — |
| 2008-10-23 | $10.28 | $17.56 | 4,333,200 | — | — |
| 2008-10-22 | $11.16 | $19.07 | 3,958,000 | — | — |
| 2008-10-21 | $11.93 | $20.38 | 3,606,800 | — | — |
| 2008-10-20 | $12.89 | $22.02 | 9,636,200 | — | — |
| 2008-10-17 | $10.65 | $18.20 | 9,128,000 | — | — |
| 2008-10-16 | $14.70 | $25.12 | 1,314,300 | — | — |
| 2008-10-15 | $15.18 | $25.94 | 1,361,700 | — | — |
| 2008-10-14 | $19.00 | $32.46 | 1,715,900 | — | — |
| 2008-10-13 | $17.84 | $30.48 | 1,517,700 | — | — |
| 2008-10-10 | $15.50 | $26.48 | 2,509,300 | — | — |
| 2008-10-09 | $15.02 | $25.66 | 1,408,900 | — | — |
| 2008-10-08 | $17.24 | $29.46 | 1,774,000 | — | — |
| 2008-10-07 | $18.60 | $31.78 | 1,450,100 | — | — |
| 2008-10-06 | $20.80 | $35.54 | 1,661,700 | — | — |
| 2008-10-03 | $24.70 | $42.20 | 2,440,000 | — | — |
| 2008-10-02 | $22.23 | $37.98 | 837,900 | — | — |
| 2008-10-01 | $23.10 | $39.47 | 1,543,500 | — | — |
| 2008-09-30 | $21.40 | $36.56 | 2,010,600 | — | — |
| 2008-09-29 | $20.50 | $35.03 | 1,921,300 | — | — |
| 2008-09-26 | $25.85 | $44.17 | 943,300 | — | — |
| 2008-09-25 | $27.70 | $47.33 | 3,430,900 | — | — |
| 2008-09-24 | $26.32 | $44.97 | 3,115,500 | — | — |
| 2008-09-23 | $26.84 | $45.86 | 960,300 | — | — |
| 2008-09-22 | $28.25 | $48.27 | 752,200 | — | — |
| 2008-09-19 | $30.00 | $51.26 | 3,929,300 | — | — |
| 2008-09-18 | $26.29 | $44.92 | 5,306,500 | — | — |
| 2008-09-17 | $23.97 | $40.95 | 4,726,700 | — | — |
| 2008-09-16 | $26.43 | $45.16 | 4,462,300 | — | — |
| 2008-09-15 | $27.84 | $47.57 | 3,360,700 | — | — |
| 2008-09-12 | $30.51 | $52.13 | 2,158,800 | — | — |
| 2008-09-11 | $29.86 | $51.02 | 1,923,400 | — | — |
| 2008-09-10 | $30.39 | $51.92 | 1,412,500 | — | — |
| 2008-09-09 | $29.96 | $51.19 | 1,846,700 | — | — |
| 2008-09-08 | $31.08 | $53.10 | 2,018,800 | — | — |
| 2008-09-05 | $30.15 | $51.51 | 1,856,200 | — | — |
| 2008-09-04 | $29.66 | $50.68 | 1,932,300 | — | — |
| 2008-09-03 | $31.50 | $53.82 | 1,645,300 | — | — |
| 2008-09-02 | $31.83 | $54.38 | 1,223,500 | — | — |
| 2008-08-29 | $31.15 | $53.22 | 887,600 | — | — |
| 2008-08-28 | $31.70 | $54.16 | 837,900 | — | — |
| 2008-08-27 | $30.81 | $52.64 | 620,000 | — | — |
| 2008-08-26 | $30.29 | $51.75 | 809,500 | — | — |
| 2008-08-25 | $30.58 | $52.25 | 642,800 | — | — |
| 2008-08-22 | $31.34 | $53.55 | 731,100 | — | — |
| 2008-08-21 | $30.36 | $51.87 | 734,200 | — | — |
| 2008-08-20 | $30.86 | $52.73 | 976,200 | — | — |
| 2008-08-19 | $30.62 | $52.32 | 1,137,900 | — | — |
| 2008-08-18 | $31.86 | $54.43 | 696,500 | — | — |
| 2008-08-15 | $32.51 | $55.54 | 898,600 | — | — |
| 2008-08-14 | $32.30 | $55.19 | 1,106,200 | — | — |
| 2008-08-13 | $33.88 | $56.00 | 1,596,100 | — | — |
| 2008-08-12 | $34.09 | $56.35 | 1,322,800 | — | — |
| 2008-08-11 | $33.83 | $55.92 | 746,400 | — | — |
| 2008-08-08 | $33.78 | $55.84 | 1,073,900 | — | — |
| 2008-08-07 | $33.84 | $55.94 | 785,700 | — | — |
| 2008-08-06 | $34.71 | $57.38 | 892,000 | — | — |
| 2008-08-05 | $34.63 | $57.24 | 1,048,100 | — | — |
| 2008-08-04 | $33.10 | $54.72 | 960,400 | — | — |
| 2008-08-01 | $32.86 | $54.32 | 1,081,800 | — | — |
| 2008-07-31 | $32.67 | $54.00 | 1,160,600 | — | — |
| 2008-07-30 | $32.85 | $54.30 | 1,289,800 | — | — |
| 2008-07-29 | $32.65 | $53.97 | 1,683,400 | — | — |
| 2008-07-28 | $31.63 | $52.29 | 1,287,000 | — | — |
| 2008-07-25 | $32.70 | $54.05 | 1,110,600 | — | — |
| 2008-07-24 | $33.53 | $55.43 | 1,252,600 | — | — |
| 2008-07-23 | $34.71 | $57.38 | 1,285,400 | — | — |
| 2008-07-22 | $34.35 | $56.78 | 1,433,600 | — | — |
| 2008-07-21 | $33.78 | $55.84 | 1,550,900 | — | — |
| 2008-07-18 | $32.81 | $54.24 | 1,253,300 | — | — |
| 2008-07-17 | $31.78 | $52.53 | 1,667,600 | — | — |
| 2008-07-16 | $30.95 | $51.16 | 1,534,500 | — | — |
| 2008-07-15 | $29.49 | $48.75 | 1,772,900 | — | — |
| 2008-07-14 | $30.17 | $49.87 | 1,637,400 | — | — |
| 2008-07-11 | $30.74 | $50.81 | 1,507,800 | — | — |
| 2008-07-10 | $31.82 | $52.60 | 1,426,200 | — | — |
| 2008-07-09 | $31.45 | $51.99 | 1,071,300 | — | — |
| 2008-07-08 | $31.78 | $52.53 | 1,468,200 | — | — |
| 2008-07-07 | $31.22 | $51.61 | 1,087,300 | — | — |
| 2008-07-03 | $32.01 | $52.91 | 870,800 | — | — |
| 2008-07-02 | $31.33 | $51.79 | 781,900 | — | — |
| 2008-07-01 | $31.16 | $51.51 | 1,294,400 | — | — |
| 2008-06-30 | $31.55 | $52.15 | 1,112,600 | — | — |
| 2008-06-27 | $31.89 | $52.71 | 927,100 | — | — |
| 2008-06-26 | $32.07 | $53.01 | 1,203,800 | — | — |
| 2008-06-25 | $33.80 | $55.87 | 1,103,500 | — | — |
| 2008-06-24 | $33.73 | $55.76 | 1,143,800 | — | — |
| 2008-06-23 | $32.73 | $54.10 | 837,400 | — | — |
| 2008-06-20 | $33.32 | $55.08 | 1,236,300 | — | — |
| 2008-06-19 | $34.33 | $56.75 | 816,400 | — | — |
| 2008-06-18 | $34.79 | $57.51 | 699,600 | — | — |
| 2008-06-17 | $35.56 | $58.78 | 729,900 | — | — |
| 2008-06-16 | $35.52 | $58.72 | 754,400 | — | — |
| 2008-06-13 | $35.32 | $58.38 | 742,200 | — | — |
| 2008-06-12 | $34.78 | $57.49 | 988,000 | — | — |
| 2008-06-11 | $34.18 | $56.50 | 1,266,500 | — | — |
| 2008-06-10 | $35.08 | $57.99 | 983,800 | — | — |
| 2008-06-09 | $35.62 | $58.88 | 900,800 | — | — |
| 2008-06-06 | $35.81 | $59.19 | 1,369,600 | — | — |
| 2008-06-05 | $38.07 | $62.93 | 632,200 | — | — |
| 2008-06-04 | $36.93 | $61.05 | 757,600 | — | — |
| 2008-06-03 | $36.88 | $60.96 | 800,400 | — | — |
| 2008-06-02 | $37.40 | $61.82 | 687,800 | — | — |
| 2008-05-30 | $38.22 | $63.18 | 621,400 | — | — |
| 2008-05-29 | $37.74 | $62.39 | 1,071,400 | — | — |
| 2008-05-28 | $38.26 | $63.24 | 721,200 | — | — |
| 2008-05-27 | $37.67 | $62.27 | 545,900 | — | — |
| 2008-05-23 | $38.12 | $63.01 | 424,500 | — | — |
| 2008-05-22 | $38.51 | $63.66 | 645,000 | — | — |
| 2008-05-21 | $38.56 | $63.74 | 799,200 | — | — |
| 2008-05-20 | $39.49 | $65.28 | 929,900 | — | — |
| 2008-05-19 | $39.67 | $65.58 | 1,175,700 | — | — |
| 2008-05-16 | $39.81 | $65.81 | 991,300 | — | — |
| 2008-05-15 | $40.14 | $66.35 | 778,100 | — | — |
| 2008-05-14 | $39.19 | $64.78 | 1,012,100 | — | — |
| 2008-05-13 | $37.92 | $62.68 | 1,104,400 | — | — |
| 2008-05-12 | $38.47 | $63.59 | 830,800 | — | — |
| 2008-05-09 | $37.62 | $62.19 | 890,400 | — | — |
| 2008-05-08 | $38.02 | $62.85 | 1,274,400 | — | — |
| 2008-05-07 | $38.09 | $62.96 | 1,127,600 | — | — |
| 2008-05-06 | $38.84 | $64.20 | 1,306,300 | — | — |
| 2008-05-05 | $38.82 | $64.17 | 1,322,400 | — | — |
| 2008-05-02 | $38.62 | $63.84 | 926,500 | — | — |
| 2008-05-01 | $38.77 | $64.09 | 985,100 | — | — |
| 2008-04-30 | $37.99 | $62.80 | 1,111,900 | — | — |
| 2008-04-29 | $37.55 | $62.07 | 1,474,400 | — | — |
| 2008-04-28 | $38.28 | $63.28 | 1,400,100 | — | — |
| 2008-04-25 | $37.78 | $62.45 | 1,243,900 | — | — |
| 2008-04-24 | $37.63 | $62.20 | 2,355,200 | — | — |
| 2008-04-23 | $37.56 | $62.09 | 2,001,000 | — | — |
| 2008-04-22 | $38.05 | $62.90 | 1,587,100 | — | — |
| 2008-04-21 | $38.91 | $64.32 | 2,049,900 | — | — |
| 2008-04-18 | $40.40 | $64.79 | 1,849,800 | — | — |
| 2008-04-17 | $39.50 | $63.35 | 1,406,800 | — | — |
| 2008-04-16 | $39.49 | $63.33 | 1,401,900 | — | — |
| 2008-04-15 | $38.27 | $61.37 | 809,700 | — | — |
| 2008-04-14 | $38.09 | $61.08 | 1,025,000 | — | — |
| 2008-04-11 | $38.23 | $61.31 | 2,025,800 | — | — |
| 2008-04-10 | $38.69 | $62.05 | 2,525,500 | — | — |
| 2008-04-09 | $39.26 | $62.96 | 2,350,200 | — | — |
| 2008-04-08 | $40.26 | $64.56 | 1,128,600 | — | — |
| 2008-04-07 | $40.22 | $64.50 | 980,100 | — | — |
| 2008-04-04 | $40.15 | $64.39 | 1,260,100 | — | — |
| 2008-04-03 | $39.26 | $62.96 | 1,604,000 | — | — |
| 2008-04-02 | $39.77 | $63.78 | 1,370,800 | — | — |
| 2008-04-01 | $39.36 | $63.12 | 1,416,300 | — | — |
| 2008-03-31 | $37.37 | $59.93 | 1,294,200 | — | — |
| 2008-03-28 | $36.86 | $59.11 | 1,040,800 | — | — |
| 2008-03-27 | $36.57 | $58.65 | 1,070,600 | — | — |
| 2008-03-26 | $36.47 | $58.49 | 1,476,000 | — | — |
| 2008-03-25 | $36.82 | $59.05 | 1,268,000 | — | — |
| 2008-03-24 | $35.89 | $57.56 | 1,223,700 | — | — |
| 2008-03-20 | $35.33 | $56.66 | 1,977,600 | — | — |
| 2008-03-19 | $33.49 | $53.71 | 1,729,300 | — | — |
| 2008-03-18 | $34.04 | $54.59 | 1,531,200 | — | — |
| 2008-03-17 | $32.54 | $52.18 | 1,673,300 | — | — |
| 2008-03-14 | $33.08 | $53.05 | 2,461,700 | — | — |
| 2008-03-13 | $33.75 | $54.12 | 1,624,700 | — | — |
| 2008-03-12 | $34.11 | $54.70 | 1,904,000 | — | — |
| 2008-03-11 | $33.45 | $53.64 | 2,699,400 | — | — |
| 2008-03-10 | $31.69 | $50.82 | 1,451,400 | — | — |
| 2008-03-07 | $31.90 | $51.16 | 2,475,700 | — | — |
| 2008-03-06 | $32.10 | $51.48 | 2,211,800 | — | — |
| 2008-03-05 | $33.44 | $53.63 | 1,863,600 | — | — |
| 2008-03-04 | $33.13 | $53.13 | 1,752,600 | — | — |
| 2008-03-03 | $33.20 | $53.24 | 1,479,700 | — | — |
| 2008-02-29 | $33.31 | $53.42 | 2,943,200 | — | — |
| 2008-02-28 | $34.51 | $55.34 | 3,567,500 | — | — |
| 2008-02-27 | $35.60 | $57.09 | 1,889,800 | — | — |
| 2008-02-26 | $36.11 | $57.91 | 1,956,500 | — | — |
| 2008-02-25 | $34.94 | $56.03 | 2,535,300 | — | — |
| 2008-02-22 | $33.91 | $54.38 | 1,856,900 | — | — |
| 2008-02-21 | $33.41 | $53.58 | 2,145,700 | — | — |
| 2008-02-20 | $32.71 | $52.46 | 2,389,600 | — | — |
| 2008-02-19 | $32.00 | $51.32 | 2,657,800 | — | — |
| 2008-02-15 | $30.03 | $48.16 | 2,007,800 | — | — |
| 2008-02-14 | $29.83 | $47.84 | 1,962,800 | — | — |
| 2008-02-13 | $30.59 | $49.06 | 1,571,500 | — | — |
| 2008-02-12 | $30.32 | $48.62 | 1,631,800 | — | — |
| 2008-02-11 | $29.28 | $46.96 | 2,340,200 | — | — |
| 2008-02-08 | $29.88 | $47.92 | 1,788,500 | — | — |
| 2008-02-07 | $30.85 | $49.47 | 1,932,900 | — | — |
| 2008-02-06 | $30.92 | $49.59 | 2,112,900 | — | — |
| 2008-02-05 | $30.88 | $49.52 | 2,265,200 | — | — |
| 2008-02-04 | $32.93 | $52.81 | 1,238,000 | — | — |
| 2008-02-01 | $33.69 | $54.03 | 1,721,300 | — | — |
| 2008-01-31 | $32.58 | $52.25 | 3,427,500 | — | — |
| 2008-01-30 | $33.17 | $53.19 | 1,926,900 | — | — |
| 2008-01-29 | $33.08 | $53.05 | 1,411,500 | — | — |
| 2008-01-28 | $32.96 | $52.86 | 1,610,500 | — | — |
| 2008-01-25 | $31.33 | $50.24 | 3,870,100 | — | — |
| 2008-01-24 | $34.04 | $54.59 | 3,548,700 | — | — |
| 2008-01-23 | $32.06 | $51.41 | 4,144,000 | — | — |
| 2008-01-22 | $32.33 | $51.85 | 3,674,900 | — | — |
| 2008-01-18 | $34.12 | $54.72 | 2,649,900 | — | — |
| 2008-01-17 | $35.78 | $57.38 | 1,829,700 | — | — |
| 2008-01-16 | $37.22 | $59.69 | 1,790,900 | — | — |
| 2008-01-15 | $37.75 | $60.54 | 954,500 | — | — |
| 2008-01-14 | $39.17 | $62.82 | 1,018,200 | — | — |
| 2008-01-11 | $38.08 | $61.07 | 1,161,300 | — | — |
| 2008-01-10 | $38.24 | $61.32 | 1,394,900 | — | — |
| 2008-01-09 | $37.60 | $60.30 | 1,120,400 | — | — |
| 2008-01-08 | $36.92 | $59.21 | 987,700 | — | — |
| 2008-01-07 | $37.87 | $60.73 | 1,305,000 | — | — |
| 2008-01-04 | $37.42 | $60.01 | 1,219,400 | — | — |
| 2008-01-03 | $38.23 | $61.31 | 1,107,000 | — | — |
| 2008-01-02 | $38.25 | $61.34 | 1,081,200 | — | — |