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
- 1992-02-05 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 | $10.35 | $11.35 | 12,894,900 | — | — |
| 2008-12-30 | $9.41 | $10.32 | 6,841,600 | — | — |
| 2008-12-29 | $8.89 | $9.75 | 6,358,200 | — | — |
| 2008-12-26 | $8.60 | $9.43 | 2,729,600 | — | — |
| 2008-12-24 | $8.82 | $9.67 | 2,752,400 | — | — |
| 2008-12-23 | $8.71 | $9.55 | 9,437,700 | — | — |
| 2008-12-22 | $9.35 | $10.26 | 11,786,400 | — | — |
| 2008-12-19 | $10.62 | $11.65 | 15,245,400 | — | — |
| 2008-12-18 | $10.42 | $11.43 | 21,692,600 | — | — |
| 2008-12-17 | $10.01 | $10.98 | 25,681,700 | — | — |
| 2008-12-16 | $8.47 | $9.29 | 11,597,600 | — | — |
| 2008-12-15 | $8.15 | $8.94 | 12,264,100 | — | — |
| 2008-12-12 | $8.50 | $9.32 | 9,676,000 | — | — |
| 2008-12-11 | $8.17 | $8.96 | 11,827,700 | — | — |
| 2008-12-10 | $8.84 | $9.55 | 17,194,700 | — | — |
| 2008-12-09 | $8.56 | $9.25 | 12,752,000 | — | — |
| 2008-12-08 | $8.82 | $9.53 | 14,796,600 | — | — |
| 2008-12-05 | $8.61 | $9.30 | 14,209,900 | — | — |
| 2008-12-04 | $7.83 | $8.46 | 25,004,900 | — | — |
| 2008-12-03 | $7.39 | $7.98 | 21,078,900 | — | — |
| 2008-12-02 | $7.00 | $7.56 | 11,106,800 | — | — |
| 2008-12-01 | $6.41 | $6.93 | 12,754,500 | — | — |
| 2008-11-28 | $7.42 | $8.02 | 6,678,400 | — | — |
| 2008-11-26 | $7.03 | $7.60 | 14,187,800 | — | — |
| 2008-11-25 | $6.46 | $6.98 | 18,082,000 | — | — |
| 2008-11-24 | $6.66 | $7.20 | 15,312,700 | — | — |
| 2008-11-21 | $5.73 | $6.19 | 18,156,500 | — | — |
| 2008-11-20 | $5.85 | $6.32 | 25,495,800 | — | — |
| 2008-11-19 | $5.68 | $6.14 | 32,451,600 | — | — |
| 2008-11-18 | $6.09 | $6.58 | 21,390,800 | — | — |
| 2008-11-17 | $7.01 | $7.57 | 10,638,900 | — | — |
| 2008-11-14 | $7.52 | $8.12 | 17,021,000 | — | — |
| 2008-11-13 | $8.38 | $9.05 | 20,509,500 | — | — |
| 2008-11-12 | $8.37 | $9.04 | 14,618,000 | — | — |
| 2008-11-11 | $9.41 | $10.17 | 12,409,200 | — | — |
| 2008-11-10 | $9.94 | $10.74 | 6,246,700 | — | — |
| 2008-11-07 | $10.96 | $11.84 | 8,480,400 | — | — |
| 2008-11-06 | $10.44 | $11.28 | 14,595,100 | — | — |
| 2008-11-05 | $10.85 | $11.72 | 10,698,100 | — | — |
| 2008-11-04 | $11.72 | $12.66 | 8,660,400 | — | — |
| 2008-11-03 | $11.65 | $12.59 | 6,691,500 | — | — |
| 2008-10-31 | $12.29 | $13.28 | 15,506,200 | — | — |
| 2008-10-30 | $11.66 | $12.60 | 15,663,000 | — | — |
| 2008-10-29 | $11.03 | $11.92 | 17,496,400 | — | — |
| 2008-10-28 | $10.34 | $11.17 | 12,401,800 | — | — |
| 2008-10-27 | $8.92 | $9.64 | 8,344,300 | — | — |
| 2008-10-24 | $8.99 | $9.71 | 10,464,600 | — | — |
| 2008-10-23 | $9.61 | $10.38 | 16,379,000 | — | — |
| 2008-10-22 | $9.13 | $9.86 | 11,142,700 | — | — |
| 2008-10-21 | $10.19 | $11.01 | 9,525,800 | — | — |
| 2008-10-20 | $10.74 | $11.60 | 11,624,500 | — | — |
| 2008-10-17 | $9.84 | $10.63 | 14,357,200 | — | — |
| 2008-10-16 | $10.05 | $10.86 | 26,119,700 | — | — |
| 2008-10-15 | $8.66 | $9.36 | 18,003,600 | — | — |
| 2008-10-14 | $10.50 | $11.34 | 17,841,000 | — | — |
| 2008-10-13 | $11.04 | $11.93 | 15,311,600 | — | — |
| 2008-10-10 | $9.92 | $10.72 | 34,367,800 | — | — |
| 2008-10-09 | $11.46 | $12.38 | 12,280,800 | — | — |
| 2008-10-08 | $13.36 | $14.43 | 15,393,900 | — | — |
| 2008-10-07 | $13.70 | $14.80 | 12,922,900 | — | — |
| 2008-10-06 | $14.98 | $16.18 | 15,507,700 | — | — |
| 2008-10-03 | $15.19 | $16.41 | 11,176,700 | — | — |
| 2008-10-02 | $16.21 | $17.51 | 9,597,800 | — | — |
| 2008-10-01 | $17.31 | $18.70 | 9,767,000 | — | — |
| 2008-09-30 | $17.98 | $19.43 | 11,167,300 | — | — |
| 2008-09-29 | $17.28 | $18.67 | 11,212,800 | — | — |
| 2008-09-26 | $19.40 | $20.96 | 7,265,600 | — | — |
| 2008-09-25 | $18.90 | $20.42 | 10,160,300 | — | — |
| 2008-09-24 | $17.77 | $19.20 | 7,307,400 | — | — |
| 2008-09-23 | $17.75 | $19.18 | 8,052,800 | — | — |
| 2008-09-22 | $18.42 | $19.90 | 6,986,800 | — | — |
| 2008-09-19 | $19.96 | $21.56 | 9,929,100 | — | — |
| 2008-09-18 | $19.91 | $21.51 | 12,793,100 | — | — |
| 2008-09-17 | $18.55 | $20.04 | 11,221,000 | — | — |
| 2008-09-16 | $20.17 | $21.79 | 12,292,000 | — | — |
| 2008-09-15 | $19.46 | $21.02 | 13,485,600 | — | — |
| 2008-09-12 | $20.81 | $22.48 | 10,797,200 | — | — |
| 2008-09-11 | $21.85 | $23.61 | 8,214,100 | — | — |
| 2008-09-10 | $21.88 | $23.49 | 8,225,000 | — | — |
| 2008-09-09 | $21.80 | $23.41 | 15,946,500 | — | — |
| 2008-09-08 | $22.38 | $24.03 | 10,639,200 | — | — |
| 2008-09-05 | $21.08 | $22.64 | 7,913,500 | — | — |
| 2008-09-04 | $20.69 | $22.22 | 7,505,500 | — | — |
| 2008-09-03 | $21.89 | $23.51 | 8,083,900 | — | — |
| 2008-09-02 | $21.62 | $23.22 | 9,246,300 | — | — |
| 2008-08-29 | $20.82 | $22.36 | 4,997,400 | — | — |
| 2008-08-28 | $20.65 | $22.17 | 5,591,600 | — | — |
| 2008-08-27 | $19.69 | $21.14 | 3,589,400 | — | — |
| 2008-08-26 | $19.50 | $20.94 | 4,846,900 | — | — |
| 2008-08-25 | $19.57 | $21.01 | 4,142,600 | — | — |
| 2008-08-22 | $20.13 | $21.62 | 5,328,100 | — | — |
| 2008-08-21 | $19.44 | $20.87 | 7,182,000 | — | — |
| 2008-08-20 | $19.67 | $21.12 | 10,633,800 | — | — |
| 2008-08-19 | $20.32 | $21.82 | 9,558,200 | — | — |
| 2008-08-18 | $21.82 | $23.43 | 9,204,000 | — | — |
| 2008-08-15 | $21.49 | $23.08 | 7,597,200 | — | — |
| 2008-08-14 | $21.22 | $22.79 | 12,676,400 | — | — |
| 2008-08-13 | $20.66 | $22.18 | 15,380,800 | — | — |
| 2008-08-12 | $20.27 | $21.77 | 11,716,700 | — | — |
| 2008-08-11 | $21.65 | $23.25 | 16,694,200 | — | — |
| 2008-08-08 | $20.73 | $22.26 | 8,293,200 | — | — |
| 2008-08-07 | $18.92 | $20.32 | 5,705,200 | — | — |
| 2008-08-06 | $19.68 | $21.13 | 6,275,000 | — | — |
| 2008-08-05 | $19.49 | $20.93 | 10,621,300 | — | — |
| 2008-08-04 | $17.89 | $19.21 | 7,293,300 | — | — |
| 2008-08-01 | $18.17 | $19.51 | 7,083,400 | — | — |
| 2008-07-31 | $18.81 | $20.20 | 5,697,400 | — | — |
| 2008-07-30 | $18.94 | $20.34 | 6,440,900 | — | — |
| 2008-07-29 | $18.58 | $19.95 | 7,428,000 | — | — |
| 2008-07-28 | $17.61 | $18.91 | 5,548,100 | — | — |
| 2008-07-25 | $18.07 | $19.40 | 5,015,900 | — | — |
| 2008-07-24 | $18.31 | $19.66 | 6,082,200 | — | — |
| 2008-07-23 | $19.15 | $20.56 | 9,560,000 | — | — |
| 2008-07-22 | $18.55 | $19.92 | 6,652,300 | — | — |
| 2008-07-21 | $17.72 | $19.03 | 4,823,400 | — | — |
| 2008-07-18 | $18.09 | $19.43 | 8,108,200 | — | — |
| 2008-07-17 | $18.42 | $19.78 | 11,546,900 | — | — |
| 2008-07-16 | $17.42 | $18.71 | 12,485,400 | — | — |
| 2008-07-15 | $15.91 | $17.08 | 15,493,300 | — | — |
| 2008-07-14 | $16.28 | $17.48 | 13,663,500 | — | — |
| 2008-07-11 | $15.58 | $16.73 | 23,188,200 | — | — |
| 2008-07-10 | $16.39 | $17.60 | 13,852,700 | — | — |
| 2008-07-09 | $18.04 | $19.37 | 7,817,800 | — | — |
| 2008-07-08 | $18.88 | $20.27 | 11,154,500 | — | — |
| 2008-07-07 | $18.58 | $19.95 | 11,885,600 | — | — |
| 2008-07-03 | $18.50 | $19.87 | 5,544,600 | — | — |
| 2008-07-02 | $18.83 | $20.22 | 8,880,200 | — | — |
| 2008-07-01 | $19.35 | $20.78 | 7,268,400 | — | — |
| 2008-06-30 | $19.42 | $20.85 | 10,008,700 | — | — |
| 2008-06-27 | $19.53 | $20.97 | 7,527,400 | — | — |
| 2008-06-26 | $19.48 | $20.92 | 6,629,400 | — | — |
| 2008-06-25 | $20.02 | $21.50 | 8,966,100 | — | — |
| 2008-06-24 | $19.40 | $20.83 | 12,493,300 | — | — |
| 2008-06-23 | $20.13 | $21.62 | 5,452,800 | — | — |
| 2008-06-20 | $20.91 | $22.45 | 7,051,500 | — | — |
| 2008-06-19 | $21.70 | $23.30 | 6,134,300 | — | — |
| 2008-06-18 | $21.02 | $22.57 | 7,625,400 | — | — |
| 2008-06-17 | $22.05 | $23.68 | 3,880,800 | — | — |
| 2008-06-16 | $22.35 | $24.00 | 6,064,600 | — | — |
| 2008-06-13 | $22.16 | $23.80 | 6,995,900 | — | — |
| 2008-06-12 | $21.31 | $22.88 | 5,961,500 | — | — |
| 2008-06-11 | $20.86 | $22.40 | 7,317,600 | — | — |
| 2008-06-10 | $21.95 | $23.43 | 8,830,900 | — | — |
| 2008-06-09 | $21.56 | $23.01 | 5,602,700 | — | — |
| 2008-06-06 | $22.25 | $23.75 | 7,125,400 | — | — |
| 2008-06-05 | $23.33 | $24.90 | 6,664,800 | — | — |
| 2008-06-04 | $22.44 | $23.95 | 8,581,000 | — | — |
| 2008-06-03 | $22.86 | $24.40 | 7,573,100 | — | — |
| 2008-06-02 | $22.82 | $24.36 | 6,294,600 | — | — |
| 2008-05-30 | $23.67 | $25.26 | 4,871,400 | — | — |
| 2008-05-29 | $24.07 | $25.69 | 4,710,500 | — | — |
| 2008-05-28 | $23.33 | $24.90 | 5,733,000 | — | — |
| 2008-05-27 | $22.86 | $24.40 | 6,854,200 | — | — |
| 2008-05-23 | $22.49 | $24.00 | 4,738,200 | — | — |
| 2008-05-22 | $23.21 | $24.77 | 4,466,400 | — | — |
| 2008-05-21 | $23.18 | $24.74 | 7,226,300 | — | — |
| 2008-05-20 | $24.56 | $26.21 | 4,954,300 | — | — |
| 2008-05-19 | $24.82 | $26.49 | 4,446,900 | — | — |
| 2008-05-16 | $25.22 | $26.92 | 7,961,400 | — | — |
| 2008-05-15 | $25.32 | $27.02 | 10,749,300 | — | — |
| 2008-05-14 | $24.93 | $26.61 | 11,641,200 | — | — |
| 2008-05-13 | $24.06 | $25.68 | 5,277,100 | — | — |
| 2008-05-12 | $23.97 | $25.58 | 5,367,000 | — | — |
| 2008-05-09 | $23.21 | $24.77 | 6,583,600 | — | — |
| 2008-05-08 | $23.87 | $25.48 | 5,653,900 | — | — |
| 2008-05-07 | $24.73 | $26.39 | 3,638,300 | — | — |
| 2008-05-06 | $25.38 | $27.09 | 3,683,300 | — | — |
| 2008-05-05 | $25.09 | $26.78 | 5,708,600 | — | — |
| 2008-05-02 | $26.30 | $28.07 | 5,940,400 | — | — |
| 2008-05-01 | $26.30 | $28.07 | 7,152,900 | — | — |
| 2008-04-30 | $25.29 | $26.99 | 5,667,300 | — | — |
| 2008-04-29 | $25.85 | $27.59 | 3,595,000 | — | — |
| 2008-04-28 | $25.49 | $27.21 | 3,758,300 | — | — |
| 2008-04-25 | $25.57 | $27.29 | 8,551,000 | — | — |
| 2008-04-24 | $24.36 | $26.00 | 6,591,500 | — | — |
| 2008-04-23 | $23.20 | $24.76 | 4,598,400 | — | — |
| 2008-04-22 | $23.33 | $24.90 | 4,664,000 | — | — |
| 2008-04-21 | $24.01 | $25.63 | 3,809,400 | — | — |
| 2008-04-18 | $23.72 | $25.32 | 4,202,200 | — | — |
| 2008-04-17 | $22.69 | $24.22 | 3,696,900 | — | — |
| 2008-04-16 | $22.44 | $23.95 | 5,923,400 | — | — |
| 2008-04-15 | $22.98 | $24.53 | 3,608,400 | — | — |
| 2008-04-14 | $22.78 | $24.31 | 3,333,600 | — | — |
| 2008-04-11 | $23.12 | $24.68 | 3,989,000 | — | — |
| 2008-04-10 | $23.63 | $25.22 | 6,154,300 | — | — |
| 2008-04-09 | $23.21 | $24.77 | 6,657,000 | — | — |
| 2008-04-08 | $24.18 | $25.81 | 4,325,700 | — | — |
| 2008-04-07 | $23.88 | $25.49 | 4,072,200 | — | — |
| 2008-04-04 | $23.92 | $25.53 | 4,378,400 | — | — |
| 2008-04-03 | $24.46 | $26.11 | 4,187,800 | — | — |
| 2008-04-02 | $24.65 | $26.31 | 7,773,200 | — | — |
| 2008-04-01 | $24.67 | $26.33 | 7,247,800 | — | — |
| 2008-03-31 | $23.06 | $24.61 | 8,256,200 | — | — |
| 2008-03-28 | $21.97 | $23.45 | 11,213,200 | — | — |
| 2008-03-27 | $23.36 | $24.93 | 5,143,600 | — | — |
| 2008-03-26 | $24.17 | $25.80 | 5,843,000 | — | — |
| 2008-03-25 | $25.52 | $27.24 | 5,009,800 | — | — |
| 2008-03-24 | $26.33 | $28.10 | 7,322,100 | — | — |
| 2008-03-20 | $24.85 | $26.52 | 7,350,600 | — | — |
| 2008-03-19 | $23.23 | $24.79 | 8,340,800 | — | — |
| 2008-03-18 | $22.66 | $24.19 | 5,484,300 | — | — |
| 2008-03-17 | $21.54 | $22.99 | 8,704,100 | — | — |
| 2008-03-14 | $22.53 | $24.05 | 7,386,600 | — | — |
| 2008-03-13 | $23.26 | $24.83 | 7,200,900 | — | — |
| 2008-03-12 | $23.20 | $24.76 | 5,202,700 | — | — |
| 2008-03-11 | $24.11 | $25.59 | 6,800,900 | — | — |
| 2008-03-10 | $23.26 | $24.69 | 4,883,100 | — | — |
| 2008-03-07 | $23.41 | $24.85 | 6,886,200 | — | — |
| 2008-03-06 | $23.56 | $25.01 | 5,786,200 | — | — |
| 2008-03-05 | $25.28 | $26.84 | 5,441,700 | — | — |
| 2008-03-04 | $25.20 | $26.75 | 7,235,300 | — | — |
| 2008-03-03 | $24.73 | $26.25 | 3,804,200 | — | — |
| 2008-02-29 | $24.68 | $26.20 | 5,734,000 | — | — |
| 2008-02-28 | $25.53 | $27.10 | 4,540,600 | — | — |
| 2008-02-27 | $26.55 | $28.18 | 5,495,500 | — | — |
| 2008-02-26 | $26.52 | $28.15 | 15,312,300 | — | — |
| 2008-02-25 | $24.76 | $26.28 | 7,676,800 | — | — |
| 2008-02-22 | $24.62 | $26.14 | 5,669,900 | — | — |
| 2008-02-21 | $24.65 | $26.17 | 5,915,100 | — | — |
| 2008-02-20 | $24.93 | $26.46 | 5,516,800 | — | — |
| 2008-02-19 | $24.51 | $26.02 | 6,164,900 | — | — |
| 2008-02-15 | $25.38 | $26.94 | 16,064,300 | — | — |
| 2008-02-14 | $24.10 | $25.58 | 7,349,500 | — | — |
| 2008-02-13 | $24.43 | $25.93 | 8,224,800 | — | — |
| 2008-02-12 | $24.79 | $26.32 | 9,844,500 | — | — |
| 2008-02-11 | $25.07 | $26.61 | 8,961,300 | — | — |
| 2008-02-08 | $24.20 | $25.69 | 8,040,900 | — | — |
| 2008-02-07 | $25.11 | $26.66 | 15,018,900 | — | — |
| 2008-02-06 | $23.94 | $25.41 | 23,749,200 | — | — |
| 2008-02-05 | $25.10 | $26.64 | 11,576,000 | — | — |
| 2008-02-04 | $27.04 | $28.70 | 8,726,600 | — | — |
| 2008-02-01 | $28.00 | $29.72 | 11,469,400 | — | — |
| 2008-01-31 | $27.62 | $29.32 | 12,879,200 | — | — |
| 2008-01-30 | $26.73 | $28.38 | 9,227,000 | — | — |
| 2008-01-29 | $26.60 | $28.24 | 8,891,100 | — | — |
| 2008-01-28 | $25.70 | $27.28 | 8,646,700 | — | — |
| 2008-01-25 | $24.95 | $26.49 | 12,030,300 | — | — |
| 2008-01-24 | $25.38 | $26.94 | 10,264,100 | — | — |
| 2008-01-23 | $25.41 | $26.97 | 20,399,900 | — | — |
| 2008-01-22 | $24.30 | $25.80 | 15,184,400 | — | — |
| 2008-01-18 | $23.05 | $24.47 | 12,184,000 | — | — |
| 2008-01-17 | $22.62 | $24.01 | 11,224,400 | — | — |
| 2008-01-16 | $22.49 | $23.87 | 10,779,400 | — | — |
| 2008-01-15 | $21.65 | $22.98 | 10,569,500 | — | — |
| 2008-01-14 | $21.99 | $23.34 | 7,360,700 | — | — |
| 2008-01-11 | $21.31 | $22.62 | 10,299,600 | — | — |
| 2008-01-10 | $22.60 | $23.99 | 17,711,600 | — | — |
| 2008-01-09 | $22.67 | $24.07 | 11,469,900 | — | — |
| 2008-01-08 | $21.82 | $23.16 | 8,257,900 | — | — |
| 2008-01-07 | $22.86 | $24.27 | 8,313,500 | — | — |
| 2008-01-04 | $22.40 | $23.78 | 14,132,200 | — | — |
| 2008-01-03 | $23.57 | $25.02 | 9,448,200 | — | — |
| 2008-01-02 | $24.99 | $26.53 | 5,248,000 | — | — |