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
- 1987-09-28 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 | $11.24 | $15.43 | 5,558,058 | — | — |
| 2008-12-30 | $11.18 | $15.20 | 4,367,718 | — | — |
| 2008-12-29 | $10.62 | $14.44 | 3,804,823 | — | — |
| 2008-12-26 | $10.87 | $14.78 | 3,307,055 | — | — |
| 2008-12-24 | $10.92 | $14.84 | 2,371,266 | — | — |
| 2008-12-23 | $10.89 | $14.81 | 7,424,256 | — | — |
| 2008-12-22 | $11.07 | $15.05 | 6,717,852 | — | — |
| 2008-12-19 | $11.13 | $15.13 | 9,237,238 | — | — |
| 2008-12-18 | $11.12 | $15.12 | 8,855,507 | — | — |
| 2008-12-17 | $11.11 | $15.11 | 7,847,676 | — | — |
| 2008-12-16 | $11.47 | $15.60 | 7,342,991 | — | — |
| 2008-12-15 | $10.57 | $14.37 | 8,539,095 | — | — |
| 2008-12-12 | $10.79 | $14.66 | 16,683,587 | — | — |
| 2008-12-11 | $10.59 | $14.40 | 12,417,690 | — | — |
| 2008-12-10 | $11.75 | $15.97 | 10,282,724 | — | — |
| 2008-12-09 | $11.68 | $15.88 | 12,214,241 | — | — |
| 2008-12-08 | $12.02 | $16.35 | 12,969,250 | — | — |
| 2008-12-05 | $11.68 | $15.87 | 11,216,975 | — | — |
| 2008-12-04 | $11.03 | $14.99 | 11,044,841 | — | — |
| 2008-12-03 | $10.74 | $14.60 | 13,900,620 | — | — |
| 2008-12-02 | $10.75 | $14.61 | 8,997,095 | — | — |
| 2008-12-01 | $10.51 | $14.29 | 12,629,400 | — | — |
| 2008-11-28 | $10.88 | $14.79 | 4,956,164 | — | — |
| 2008-11-26 | $10.94 | $14.87 | 6,458,113 | — | — |
| 2008-11-25 | $10.49 | $14.27 | 12,352,371 | — | — |
| 2008-11-24 | $10.15 | $13.80 | 15,151,283 | — | — |
| 2008-11-21 | $9.23 | $12.55 | 22,390,149 | — | — |
| 2008-11-20 | $8.15 | $11.07 | 16,207,720 | — | — |
| 2008-11-19 | $8.82 | $11.99 | 12,170,823 | — | — |
| 2008-11-18 | $9.94 | $13.51 | 14,592,999 | — | — |
| 2008-11-17 | $9.96 | $13.54 | 10,865,022 | — | — |
| 2008-11-14 | $10.67 | $14.51 | 10,636,406 | — | — |
| 2008-11-13 | $10.88 | $14.79 | 15,193,164 | — | — |
| 2008-11-12 | $10.42 | $14.16 | 11,444,247 | — | — |
| 2008-11-11 | $11.32 | $15.38 | 25,581,935 | — | — |
| 2008-11-10 | $13.19 | $17.93 | 8,783,080 | — | — |
| 2008-11-07 | $13.07 | $17.76 | 5,882,347 | — | — |
| 2008-11-06 | $12.47 | $16.95 | 6,063,126 | — | — |
| 2008-11-05 | $13.19 | $17.93 | 6,123,066 | — | — |
| 2008-11-04 | $13.74 | $18.67 | 8,760,218 | — | — |
| 2008-11-03 | $13.05 | $17.75 | 5,546,339 | — | — |
| 2008-10-31 | $13.16 | $17.89 | 6,373,391 | — | — |
| 2008-10-30 | $12.71 | $17.28 | 9,155,013 | — | — |
| 2008-10-29 | $12.21 | $16.60 | 8,856,083 | — | — |
| 2008-10-28 | $12.31 | $16.74 | 7,238,481 | — | — |
| 2008-10-27 | $11.28 | $15.33 | 9,146,176 | — | — |
| 2008-10-24 | $11.89 | $16.17 | 8,921,402 | — | — |
| 2008-10-23 | $12.00 | $16.32 | 14,781,079 | — | — |
| 2008-10-22 | $12.55 | $17.06 | 8,718,529 | — | — |
| 2008-10-21 | $13.56 | $18.44 | 7,913,763 | — | — |
| 2008-10-20 | $14.18 | $19.28 | 5,752,093 | — | — |
| 2008-10-17 | $13.69 | $18.62 | 8,870,300 | — | — |
| 2008-10-16 | $14.36 | $19.52 | 9,459,898 | — | — |
| 2008-10-15 | $13.66 | $18.57 | 7,394,862 | — | — |
| 2008-10-14 | $14.84 | $20.17 | 7,768,524 | — | — |
| 2008-10-13 | $15.18 | $20.63 | 9,259,139 | — | — |
| 2008-10-10 | $13.63 | $18.53 | 12,005,605 | — | — |
| 2008-10-09 | $13.98 | $19.00 | 8,828,035 | — | — |
| 2008-10-08 | $14.89 | $20.24 | 14,560,532 | — | — |
| 2008-10-07 | $15.10 | $20.52 | 7,272,101 | — | — |
| 2008-10-06 | $16.02 | $21.78 | 9,901,569 | — | — |
| 2008-10-03 | $16.76 | $22.79 | 8,366,384 | — | — |
| 2008-10-02 | $16.98 | $23.09 | 12,683,960 | — | — |
| 2008-10-01 | $17.95 | $24.41 | 6,615,263 | — | — |
| 2008-09-30 | $18.23 | $24.78 | 7,624,631 | — | — |
| 2008-09-29 | $17.74 | $24.12 | 10,373,210 | — | — |
| 2008-09-26 | $18.93 | $25.60 | 6,967,024 | — | — |
| 2008-09-25 | $19.18 | $25.93 | 4,962,311 | — | — |
| 2008-09-24 | $19.34 | $26.15 | 6,436,020 | — | — |
| 2008-09-23 | $19.46 | $26.31 | 7,438,664 | — | — |
| 2008-09-22 | $20.28 | $27.42 | 6,440,439 | — | — |
| 2008-09-19 | $21.37 | $28.89 | 9,697,736 | — | — |
| 2008-09-18 | $20.88 | $28.23 | 10,684,435 | — | — |
| 2008-09-17 | $20.26 | $27.40 | 9,566,714 | — | — |
| 2008-09-16 | $20.93 | $28.30 | 10,329,984 | — | — |
| 2008-09-15 | $20.46 | $27.66 | 10,101,368 | — | — |
| 2008-09-12 | $21.28 | $28.77 | 6,058,515 | — | — |
| 2008-09-11 | $21.03 | $28.43 | 6,872,696 | — | — |
| 2008-09-10 | $20.91 | $28.28 | 6,691,724 | — | — |
| 2008-09-09 | $21.11 | $28.54 | 9,272,971 | — | — |
| 2008-09-08 | $21.76 | $29.42 | 6,952,807 | — | — |
| 2008-09-05 | $21.37 | $28.89 | 5,489,473 | — | — |
| 2008-09-04 | $21.31 | $28.81 | 5,997,039 | — | — |
| 2008-09-03 | $22.36 | $30.23 | 4,902,756 | — | — |
| 2008-09-02 | $22.38 | $30.26 | 6,859,248 | — | — |
| 2008-08-29 | $22.32 | $30.18 | 5,042,039 | — | — |
| 2008-08-28 | $22.47 | $30.37 | 5,016,872 | — | — |
| 2008-08-27 | $21.91 | $29.63 | 4,100,295 | — | — |
| 2008-08-26 | $21.96 | $29.68 | 3,981,376 | — | — |
| 2008-08-25 | $21.90 | $29.61 | 3,636,147 | — | — |
| 2008-08-22 | $22.57 | $30.51 | 3,039,056 | — | — |
| 2008-08-21 | $22.18 | $29.99 | 3,717,411 | — | — |
| 2008-08-20 | $21.90 | $29.61 | 9,254,528 | — | — |
| 2008-08-19 | $22.32 | $30.18 | 9,607,634 | — | — |
| 2008-08-18 | $23.16 | $31.31 | 4,043,813 | — | — |
| 2008-08-15 | $23.35 | $31.56 | 4,756,941 | — | — |
| 2008-08-14 | $23.08 | $31.20 | 6,862,898 | — | — |
| 2008-08-13 | $23.42 | $31.67 | 5,978,212 | — | — |
| 2008-08-12 | $23.20 | $31.37 | 6,515,363 | — | — |
| 2008-08-11 | $23.50 | $31.77 | 8,098,577 | — | — |
| 2008-08-08 | $22.97 | $31.06 | 8,131,620 | — | — |
| 2008-08-07 | $22.63 | $30.60 | 6,992,767 | — | — |
| 2008-08-06 | $23.07 | $31.19 | 5,160,958 | — | — |
| 2008-08-05 | $22.96 | $31.04 | 8,300,681 | — | — |
| 2008-08-04 | $22.90 | $30.96 | 9,281,232 | — | — |
| 2008-08-01 | $22.47 | $30.37 | 12,485,698 | — | — |
| 2008-07-31 | $23.19 | $31.36 | 17,974,787 | — | — |
| 2008-07-30 | $22.13 | $29.92 | 7,467,289 | — | — |
| 2008-07-29 | $21.46 | $29.02 | 5,962,266 | — | — |
| 2008-07-28 | $20.71 | $28.00 | 4,347,162 | — | — |
| 2008-07-25 | $21.19 | $28.65 | 5,571,314 | — | — |
| 2008-07-24 | $21.03 | $28.43 | 5,176,711 | — | — |
| 2008-07-23 | $21.77 | $29.43 | 4,813,999 | — | — |
| 2008-07-22 | $21.74 | $29.39 | 7,540,869 | — | — |
| 2008-07-21 | $21.71 | $29.35 | 5,979,364 | — | — |
| 2008-07-18 | $21.49 | $29.06 | 5,781,295 | — | — |
| 2008-07-17 | $21.67 | $29.30 | 10,506,345 | — | — |
| 2008-07-16 | $20.69 | $27.97 | 8,337,183 | — | — |
| 2008-07-15 | $20.07 | $27.13 | 8,725,061 | — | — |
| 2008-07-14 | $20.43 | $27.62 | 6,061,973 | — | — |
| 2008-07-11 | $20.67 | $27.95 | 7,622,133 | — | — |
| 2008-07-10 | $20.60 | $27.85 | 7,387,178 | — | — |
| 2008-07-09 | $20.24 | $27.36 | 8,477,234 | — | — |
| 2008-07-08 | $20.46 | $27.66 | 10,630,258 | — | — |
| 2008-07-07 | $20.32 | $27.47 | 8,579,631 | — | — |
| 2008-07-03 | $20.37 | $27.54 | 6,098,283 | — | — |
| 2008-07-02 | $20.47 | $27.67 | 8,963,475 | — | — |
| 2008-07-01 | $20.83 | $28.16 | 7,835,572 | — | — |
| 2008-06-30 | $20.84 | $28.18 | 8,530,450 | — | — |
| 2008-06-27 | $20.86 | $28.21 | 13,008,057 | — | — |
| 2008-06-26 | $20.97 | $28.24 | 10,833,131 | — | — |
| 2008-06-25 | $22.16 | $29.85 | 5,008,995 | — | — |
| 2008-06-24 | $22.09 | $29.76 | 4,546,960 | — | — |
| 2008-06-23 | $22.33 | $30.08 | 4,777,305 | — | — |
| 2008-06-20 | $22.48 | $30.27 | 5,972,832 | — | — |
| 2008-06-19 | $22.78 | $30.69 | 5,267,197 | — | — |
| 2008-06-18 | $22.35 | $30.11 | 6,572,421 | — | — |
| 2008-06-17 | $22.59 | $30.43 | 5,955,734 | — | — |
| 2008-06-16 | $22.53 | $30.34 | 4,548,305 | — | — |
| 2008-06-13 | $22.55 | $30.38 | 6,533,806 | — | — |
| 2008-06-12 | $22.54 | $30.37 | 4,336,403 | — | — |
| 2008-06-11 | $22.34 | $30.09 | 4,721,016 | — | — |
| 2008-06-10 | $22.66 | $30.53 | 4,880,279 | — | — |
| 2008-06-09 | $22.58 | $30.41 | 6,607,962 | — | — |
| 2008-06-06 | $22.91 | $30.86 | 6,161,104 | — | — |
| 2008-06-05 | $23.56 | $31.73 | 4,662,805 | — | — |
| 2008-06-04 | $23.35 | $31.45 | 5,458,543 | — | — |
| 2008-06-03 | $23.37 | $31.47 | 4,012,691 | — | — |
| 2008-06-02 | $23.41 | $31.54 | 4,800,167 | — | — |
| 2008-05-30 | $23.52 | $31.68 | 4,356,575 | — | — |
| 2008-05-29 | $23.52 | $31.68 | 4,102,792 | — | — |
| 2008-05-28 | $23.52 | $31.68 | 5,556,905 | — | — |
| 2008-05-27 | $23.63 | $31.82 | 6,320,367 | — | — |
| 2008-05-23 | $23.44 | $31.57 | 4,174,643 | — | — |
| 2008-05-22 | $23.73 | $31.96 | 3,802,518 | — | — |
| 2008-05-21 | $23.80 | $32.06 | 7,562,002 | — | — |
| 2008-05-20 | $24.01 | $32.34 | 5,166,721 | — | — |
| 2008-05-19 | $24.35 | $32.80 | 4,741,572 | — | — |
| 2008-05-16 | $24.01 | $32.34 | 4,475,686 | — | — |
| 2008-05-15 | $23.91 | $32.20 | 3,815,966 | — | — |
| 2008-05-14 | $23.81 | $32.07 | 5,345,579 | — | — |
| 2008-05-13 | $23.63 | $31.83 | 5,973,985 | — | — |
| 2008-05-12 | $23.25 | $31.32 | 3,461,131 | — | — |
| 2008-05-09 | $22.99 | $30.97 | 4,270,892 | — | — |
| 2008-05-08 | $23.03 | $31.02 | 6,192,419 | — | — |
| 2008-05-07 | $22.89 | $30.83 | 11,615,036 | — | — |
| 2008-05-06 | $22.96 | $30.92 | 10,469,075 | — | — |
| 2008-05-05 | $23.44 | $31.58 | 5,143,859 | — | — |
| 2008-05-02 | $23.76 | $32.01 | 7,568,149 | — | — |
| 2008-05-01 | $23.76 | $32.01 | 12,694,142 | — | — |
| 2008-04-30 | $24.36 | $32.81 | 7,326,854 | — | — |
| 2008-04-29 | $24.59 | $33.12 | 6,826,204 | — | — |
| 2008-04-28 | $24.20 | $32.60 | 3,560,069 | — | — |
| 2008-04-25 | $24.38 | $32.83 | 4,326,413 | — | — |
| 2008-04-24 | $24.09 | $32.45 | 4,872,210 | — | — |
| 2008-04-23 | $24.01 | $32.34 | 5,126,377 | — | — |
| 2008-04-22 | $24.14 | $32.51 | 6,714,009 | — | — |
| 2008-04-21 | $24.53 | $33.04 | 6,083,682 | — | — |
| 2008-04-18 | $24.68 | $33.24 | 8,058,617 | — | — |
| 2008-04-17 | $24.60 | $33.14 | 6,772,604 | — | — |
| 2008-04-16 | $24.54 | $33.05 | 10,036,625 | — | — |
| 2008-04-15 | $23.63 | $31.82 | 4,432,652 | — | — |
| 2008-04-14 | $23.16 | $31.20 | 5,205,528 | — | — |
| 2008-04-11 | $23.05 | $31.05 | 6,420,843 | — | — |
| 2008-04-10 | $23.89 | $32.17 | 4,326,413 | — | — |
| 2008-04-09 | $23.73 | $31.96 | 5,902,326 | — | — |
| 2008-04-08 | $23.74 | $31.97 | 5,565,742 | — | — |
| 2008-04-07 | $23.73 | $31.96 | 4,067,635 | — | — |
| 2008-04-04 | $23.66 | $31.87 | 3,927,200 | — | — |
| 2008-04-03 | $23.62 | $31.81 | 4,791,522 | — | — |
| 2008-04-02 | $23.54 | $31.71 | 5,266,236 | — | — |
| 2008-04-01 | $23.48 | $31.62 | 6,291,550 | — | — |
| 2008-03-31 | $22.93 | $30.88 | 7,898,009 | — | — |
| 2008-03-28 | $23.20 | $31.25 | 4,419,589 | — | — |
| 2008-03-27 | $23.31 | $31.30 | 6,468,679 | — | — |
| 2008-03-26 | $23.35 | $31.34 | 6,720,925 | — | — |
| 2008-03-25 | $23.04 | $30.93 | 5,601,668 | — | — |
| 2008-03-24 | $22.86 | $30.69 | 6,047,757 | — | — |
| 2008-03-20 | $22.63 | $30.38 | 6,391,834 | — | — |
| 2008-03-19 | $22.28 | $29.91 | 7,760,456 | — | — |
| 2008-03-18 | $22.55 | $30.27 | 11,163,183 | — | — |
| 2008-03-17 | $21.44 | $28.78 | 11,962,187 | — | — |
| 2008-03-14 | $20.91 | $28.08 | 14,371,684 | — | — |
| 2008-03-13 | $21.34 | $28.64 | 13,797,838 | — | — |
| 2008-03-12 | $21.64 | $29.05 | 8,234,209 | — | — |
| 2008-03-11 | $21.51 | $28.87 | 6,751,087 | — | — |
| 2008-03-10 | $21.11 | $28.34 | 9,357,502 | — | — |
| 2008-03-07 | $21.66 | $29.08 | 7,444,428 | — | — |
| 2008-03-06 | $21.62 | $29.02 | 5,585,914 | — | — |
| 2008-03-05 | $22.00 | $29.53 | 9,194,973 | — | — |
| 2008-03-04 | $21.41 | $28.74 | 7,811,558 | — | — |
| 2008-03-03 | $21.20 | $28.45 | 5,595,520 | — | — |
| 2008-02-29 | $20.85 | $27.99 | 5,277,955 | — | — |
| 2008-02-28 | $21.37 | $28.69 | 5,698,685 | — | — |
| 2008-02-27 | $21.49 | $28.85 | 4,366,949 | — | — |
| 2008-02-26 | $21.54 | $28.92 | 7,070,958 | — | — |
| 2008-02-25 | $21.28 | $28.57 | 8,687,407 | — | — |
| 2008-02-22 | $20.85 | $27.99 | 6,254,088 | — | — |
| 2008-02-21 | $20.88 | $28.03 | 6,363,016 | — | — |
| 2008-02-20 | $20.95 | $28.13 | 8,729,288 | — | — |
| 2008-02-19 | $21.05 | $28.26 | 8,493,372 | — | — |
| 2008-02-15 | $20.91 | $28.08 | 8,810,936 | — | — |
| 2008-02-14 | $21.01 | $28.21 | 7,837,109 | — | — |
| 2008-02-13 | $21.20 | $28.46 | 12,625,557 | — | — |
| 2008-02-12 | $21.01 | $28.20 | 8,796,528 | — | — |
| 2008-02-11 | $20.80 | $27.92 | 8,616,325 | — | — |
| 2008-02-08 | $20.87 | $28.02 | 7,515,510 | — | — |
| 2008-02-07 | $21.08 | $28.30 | 9,878,708 | — | — |
| 2008-02-06 | $21.44 | $28.78 | 8,258,032 | — | — |
| 2008-02-05 | $20.98 | $28.16 | 13,148,492 | — | — |
| 2008-02-04 | $21.13 | $28.37 | 7,869,961 | — | — |
| 2008-02-01 | $20.64 | $27.71 | 8,226,333 | — | — |
| 2008-01-31 | $20.43 | $27.43 | 10,451,016 | — | — |
| 2008-01-30 | $20.40 | $27.39 | 10,191,854 | — | — |
| 2008-01-29 | $20.17 | $27.07 | 6,904,394 | — | — |
| 2008-01-28 | $20.08 | $26.95 | 6,938,207 | — | — |
| 2008-01-25 | $19.42 | $26.06 | 7,145,882 | — | — |
| 2008-01-24 | $19.18 | $25.75 | 12,628,631 | — | — |
| 2008-01-23 | $18.95 | $25.44 | 28,417,350 | — | — |
| 2008-01-22 | $17.55 | $23.56 | 11,272,496 | — | — |
| 2008-01-18 | $17.73 | $23.81 | 12,398,670 | — | — |
| 2008-01-17 | $18.15 | $24.36 | 11,306,309 | — | — |
| 2008-01-16 | $18.47 | $24.80 | 11,604,470 | — | — |
| 2008-01-15 | $18.47 | $24.79 | 13,161,940 | — | — |
| 2008-01-14 | $18.92 | $25.40 | 9,090,078 | — | — |
| 2008-01-11 | $18.74 | $25.16 | 11,291,132 | — | — |
| 2008-01-10 | $19.48 | $26.16 | 10,303,856 | — | — |
| 2008-01-09 | $19.44 | $26.09 | 9,312,547 | — | — |
| 2008-01-08 | $19.34 | $25.96 | 12,952,151 | — | — |
| 2008-01-07 | $19.95 | $26.78 | 9,578,049 | — | — |
| 2008-01-04 | $19.82 | $26.60 | 7,622,518 | — | — |
| 2008-01-03 | $20.07 | $26.94 | 7,469,403 | — | — |
| 2008-01-02 | $20.40 | $27.39 | 5,913,853 | — | — |