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
- 2001-02-09 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 | $10.68 | $10.68 | 1,028,125 | — | — |
| 2008-12-30 | $10.45 | $10.45 | 959,700 | — | — |
| 2008-12-29 | $9.88 | $9.88 | 1,310,225 | — | — |
| 2008-12-26 | $9.78 | $9.78 | 222,600 | — | — |
| 2008-12-24 | $9.58 | $9.58 | 305,550 | — | — |
| 2008-12-23 | $9.67 | $9.67 | 1,204,350 | — | — |
| 2008-12-22 | $9.63 | $9.63 | 1,177,925 | — | — |
| 2008-12-19 | $10.34 | $10.34 | 839,825 | — | — |
| 2008-12-18 | $10.16 | $10.16 | 1,285,550 | — | — |
| 2008-12-17 | $11.45 | $11.45 | 1,733,725 | — | — |
| 2008-12-16 | $10.96 | $10.96 | 2,053,100 | — | — |
| 2008-12-15 | $10.55 | $10.55 | 2,341,150 | — | — |
| 2008-12-12 | $10.73 | $10.73 | 1,841,525 | — | — |
| 2008-12-11 | $10.73 | $10.73 | 2,761,850 | — | — |
| 2008-12-10 | $10.93 | $10.93 | 1,620,500 | — | — |
| 2008-12-09 | $10.38 | $10.38 | 1,825,075 | — | — |
| 2008-12-08 | $10.36 | $10.36 | 2,173,325 | — | — |
| 2008-12-05 | $9.67 | $9.67 | 2,055,900 | — | — |
| 2008-12-04 | $9.58 | $9.58 | 1,868,300 | — | — |
| 2008-12-03 | $10.71 | $10.71 | 1,221,500 | — | — |
| 2008-12-02 | $11.14 | $11.14 | 2,128,350 | — | — |
| 2008-12-01 | $10.73 | $10.73 | 2,195,900 | — | — |
| 2008-11-28 | $12.24 | $12.24 | 520,625 | — | — |
| 2008-11-26 | $12.26 | $12.26 | 1,362,550 | — | — |
| 2008-11-25 | $11.05 | $11.05 | 2,846,200 | — | — |
| 2008-11-24 | $10.67 | $10.67 | 2,347,625 | — | — |
| 2008-11-21 | $9.88 | $9.88 | 11,208,575 | — | — |
| 2008-11-20 | $8.53 | $8.53 | 4,711,350 | — | — |
| 2008-11-19 | $9.54 | $9.54 | 1,125,775 | — | — |
| 2008-11-18 | $10.86 | $10.86 | 1,271,200 | — | — |
| 2008-11-17 | $10.53 | $10.53 | 1,102,500 | — | — |
| 2008-11-14 | $10.75 | $10.75 | 1,027,950 | — | — |
| 2008-11-13 | $11.79 | $11.79 | 1,603,175 | — | — |
| 2008-11-12 | $10.53 | $10.53 | 942,725 | — | — |
| 2008-11-11 | $11.70 | $11.70 | 1,199,975 | — | — |
| 2008-11-10 | $12.65 | $12.65 | 1,109,500 | — | — |
| 2008-11-07 | $12.43 | $12.43 | 817,250 | — | — |
| 2008-11-06 | $11.94 | $11.94 | 1,415,575 | — | — |
| 2008-11-05 | $13.09 | $13.09 | 1,169,525 | — | — |
| 2008-11-04 | $13.87 | $13.87 | 1,800,750 | — | — |
| 2008-11-03 | $12.54 | $12.54 | 1,583,750 | — | — |
| 2008-10-31 | $13.22 | $13.22 | 2,017,050 | — | — |
| 2008-10-30 | $13.02 | $13.02 | 4,191,600 | — | — |
| 2008-10-29 | $10.76 | $10.76 | 2,497,425 | — | — |
| 2008-10-28 | $10.67 | $10.67 | 1,620,325 | — | — |
| 2008-10-27 | $9.39 | $9.39 | 1,523,900 | — | — |
| 2008-10-24 | $10.17 | $10.17 | 1,964,200 | — | — |
| 2008-10-23 | $10.70 | $10.70 | 2,408,350 | — | — |
| 2008-10-22 | $10.69 | $10.69 | 1,545,600 | — | — |
| 2008-10-21 | $12.24 | $12.24 | 1,246,700 | — | — |
| 2008-10-20 | $12.81 | $12.81 | 1,743,350 | — | — |
| 2008-10-17 | $11.46 | $11.46 | 2,664,550 | — | — |
| 2008-10-16 | $12.55 | $12.55 | 2,416,050 | — | — |
| 2008-10-15 | $11.25 | $11.25 | 1,791,825 | — | — |
| 2008-10-14 | $13.03 | $13.03 | 2,415,175 | — | — |
| 2008-10-13 | $13.63 | $13.63 | 2,308,775 | — | — |
| 2008-10-10 | $10.29 | $10.29 | 3,038,350 | — | — |
| 2008-10-09 | $12.49 | $12.49 | 2,501,800 | — | — |
| 2008-10-08 | $13.85 | $13.85 | 2,479,225 | — | — |
| 2008-10-07 | $13.98 | $13.98 | 3,211,775 | — | — |
| 2008-10-06 | $14.89 | $14.89 | 2,611,700 | — | — |
| 2008-10-03 | $16.71 | $16.71 | 1,997,100 | — | — |
| 2008-10-02 | $16.66 | $16.66 | 2,000,950 | — | — |
| 2008-10-01 | $18.91 | $18.91 | 1,357,300 | — | — |
| 2008-09-30 | $20.20 | $20.20 | 1,120,875 | — | — |
| 2008-09-29 | $19.07 | $19.07 | 1,605,100 | — | — |
| 2008-09-26 | $21.51 | $21.51 | 911,400 | — | — |
| 2008-09-25 | $22.09 | $22.09 | 1,457,575 | — | — |
| 2008-09-24 | $22.06 | $22.06 | 983,675 | — | — |
| 2008-09-23 | $22.39 | $22.39 | 1,820,175 | — | — |
| 2008-09-22 | $23.17 | $23.17 | 1,722,000 | — | — |
| 2008-09-19 | $22.99 | $22.99 | 1,950,375 | — | — |
| 2008-09-18 | $20.86 | $20.86 | 3,148,775 | — | — |
| 2008-09-17 | $20.94 | $20.94 | 2,563,050 | — | — |
| 2008-09-16 | $22.29 | $22.29 | 2,819,075 | — | — |
| 2008-09-15 | $21.70 | $21.70 | 2,696,400 | — | — |
| 2008-09-12 | $23.89 | $23.89 | 2,342,900 | — | — |
| 2008-09-11 | $23.07 | $23.07 | 2,881,200 | — | — |
| 2008-09-10 | $22.25 | $22.25 | 3,985,625 | — | — |
| 2008-09-09 | $22.15 | $22.15 | 4,065,075 | — | — |
| 2008-09-08 | $25.20 | $25.20 | 2,104,900 | — | — |
| 2008-09-05 | $25.62 | $25.62 | 5,346,775 | — | — |
| 2008-09-04 | $27.51 | $27.51 | 1,720,425 | — | — |
| 2008-09-03 | $28.57 | $28.57 | 1,917,125 | — | — |
| 2008-09-02 | $29.07 | $29.07 | 1,986,425 | — | — |
| 2008-08-29 | $31.79 | $31.79 | 947,975 | — | — |
| 2008-08-28 | $32.31 | $32.31 | 1,641,325 | — | — |
| 2008-08-27 | $32.41 | $32.41 | 1,835,575 | — | — |
| 2008-08-26 | $31.58 | $31.58 | 1,444,275 | — | — |
| 2008-08-25 | $30.85 | $30.85 | 1,299,550 | — | — |
| 2008-08-22 | $30.39 | $30.39 | 846,650 | — | — |
| 2008-08-21 | $30.90 | $30.90 | 1,121,400 | — | — |
| 2008-08-20 | $29.91 | $29.91 | 1,357,825 | — | — |
| 2008-08-19 | $29.12 | $29.12 | 1,186,150 | — | — |
| 2008-08-18 | $28.17 | $28.17 | 1,176,000 | — | — |
| 2008-08-15 | $28.14 | $28.14 | 1,204,350 | — | — |
| 2008-08-14 | $28.77 | $28.77 | 2,023,000 | — | — |
| 2008-08-13 | $28.86 | $28.86 | 2,012,850 | — | — |
| 2008-08-12 | $28.12 | $28.12 | 2,031,575 | — | — |
| 2008-08-11 | $27.59 | $27.59 | 1,672,125 | — | — |
| 2008-08-08 | $27.79 | $27.79 | 2,641,625 | — | — |
| 2008-08-07 | $29.50 | $29.50 | 1,763,825 | — | — |
| 2008-08-06 | $29.98 | $29.98 | 2,326,275 | — | — |
| 2008-08-05 | $29.11 | $29.11 | 3,365,950 | — | — |
| 2008-08-04 | $29.01 | $29.01 | 3,672,375 | — | — |
| 2008-08-01 | $32.34 | $32.34 | 2,485,875 | — | — |
| 2008-07-31 | $31.36 | $31.36 | 3,115,350 | — | — |
| 2008-07-30 | $31.98 | $31.98 | 1,562,750 | — | — |
| 2008-07-29 | $29.65 | $29.65 | 1,626,275 | — | — |
| 2008-07-28 | $30.13 | $30.13 | 1,374,450 | — | — |
| 2008-07-25 | $29.79 | $29.79 | 1,253,000 | — | — |
| 2008-07-24 | $29.23 | $29.23 | 1,962,100 | — | — |
| 2008-07-23 | $29.10 | $29.10 | 1,442,875 | — | — |
| 2008-07-22 | $30.89 | $30.89 | 2,297,400 | — | — |
| 2008-07-21 | $31.82 | $31.82 | 1,596,700 | — | — |
| 2008-07-18 | $30.37 | $30.37 | 1,491,525 | — | — |
| 2008-07-17 | $29.73 | $29.73 | 2,131,850 | — | — |
| 2008-07-16 | $31.50 | $31.50 | 1,758,050 | — | — |
| 2008-07-15 | $31.50 | $31.50 | 1,520,575 | — | — |
| 2008-07-14 | $33.31 | $33.31 | 1,065,400 | — | — |
| 2008-07-11 | $33.19 | $33.19 | 1,353,275 | — | — |
| 2008-07-10 | $32.58 | $32.58 | 1,713,075 | — | — |
| 2008-07-09 | $31.95 | $31.95 | 1,523,725 | — | — |
| 2008-07-08 | $32.19 | $32.19 | 2,274,300 | — | — |
| 2008-07-07 | $33.41 | $33.41 | 1,801,975 | — | — |
| 2008-07-03 | $34.29 | $34.29 | 1,172,325 | — | — |
| 2008-07-02 | $34.88 | $34.88 | 2,595,950 | — | — |
| 2008-07-01 | $36.04 | $36.04 | 2,662,275 | — | — |
| 2008-06-30 | $36.25 | $36.25 | 1,748,775 | — | — |
| 2008-06-27 | $35.70 | $35.70 | 6,626,025 | — | — |
| 2008-06-26 | $34.97 | $34.97 | 1,497,475 | — | — |
| 2008-06-25 | $34.57 | $34.57 | 1,507,625 | — | — |
| 2008-06-24 | $35.61 | $35.61 | 1,787,975 | — | — |
| 2008-06-23 | $36.33 | $36.33 | 1,419,600 | — | — |
| 2008-06-20 | $34.94 | $34.94 | 1,526,350 | — | — |
| 2008-06-19 | $34.94 | $34.94 | 2,045,750 | — | — |
| 2008-06-18 | $33.81 | $33.81 | 945,175 | — | — |
| 2008-06-17 | $33.62 | $33.62 | 2,055,725 | — | — |
| 2008-06-16 | $33.17 | $33.17 | 1,605,800 | — | — |
| 2008-06-13 | $33.45 | $33.45 | 1,245,650 | — | — |
| 2008-06-12 | $32.71 | $32.71 | 1,190,875 | — | — |
| 2008-06-11 | $33.28 | $33.28 | 1,515,325 | — | — |
| 2008-06-10 | $33.29 | $33.29 | 2,135,350 | — | — |
| 2008-06-09 | $34.86 | $34.86 | 1,580,950 | — | — |
| 2008-06-06 | $34.57 | $34.57 | 1,496,775 | — | — |
| 2008-06-05 | $35.49 | $35.49 | 1,445,150 | — | — |
| 2008-06-04 | $33.54 | $33.54 | 1,548,575 | — | — |
| 2008-06-03 | $33.08 | $33.08 | 1,836,800 | — | — |
| 2008-06-02 | $33.14 | $33.14 | 1,323,175 | — | — |
| 2008-05-30 | $33.38 | $33.38 | 979,650 | — | — |
| 2008-05-29 | $32.67 | $32.67 | 1,244,075 | — | — |
| 2008-05-28 | $33.11 | $33.11 | 1,778,700 | — | — |
| 2008-05-27 | $32.44 | $32.44 | 895,825 | — | — |
| 2008-05-23 | $32.37 | $32.37 | 885,325 | — | — |
| 2008-05-22 | $33.12 | $33.12 | 1,501,850 | — | — |
| 2008-05-21 | $32.86 | $32.86 | 2,331,000 | — | — |
| 2008-05-20 | $32.55 | $32.55 | 981,575 | — | — |
| 2008-05-19 | $32.14 | $32.14 | 1,504,650 | — | — |
| 2008-05-16 | $32.31 | $32.31 | 1,581,475 | — | — |
| 2008-05-15 | $32.09 | $32.09 | 1,567,475 | — | — |
| 2008-05-14 | $31.41 | $31.41 | 2,279,200 | — | — |
| 2008-05-13 | $31.22 | $31.22 | 1,108,800 | — | — |
| 2008-05-12 | $30.39 | $30.39 | 1,140,825 | — | — |
| 2008-05-09 | $30.47 | $30.47 | 1,363,950 | — | — |
| 2008-05-08 | $30.00 | $30.00 | 1,464,400 | — | — |
| 2008-05-07 | $29.29 | $29.29 | 1,608,775 | — | — |
| 2008-05-06 | $29.12 | $29.12 | 3,849,650 | — | — |
| 2008-05-05 | $28.97 | $28.97 | 1,513,225 | — | — |
| 2008-05-02 | $28.17 | $28.17 | 2,696,575 | — | — |
| 2008-05-01 | $28.11 | $28.11 | 2,366,700 | — | — |
| 2008-04-30 | $28.61 | $28.61 | 3,681,300 | — | — |
| 2008-04-29 | $26.67 | $26.67 | 1,696,800 | — | — |
| 2008-04-28 | $27.35 | $27.35 | 1,292,200 | — | — |
| 2008-04-25 | $27.14 | $27.14 | 832,125 | — | — |
| 2008-04-24 | $26.47 | $26.47 | 860,475 | — | — |
| 2008-04-23 | $26.83 | $26.83 | 645,050 | — | — |
| 2008-04-22 | $26.89 | $26.89 | 1,172,500 | — | — |
| 2008-04-21 | $27.71 | $27.71 | 836,850 | — | — |
| 2008-04-18 | $28.13 | $28.13 | 1,052,625 | — | — |
| 2008-04-17 | $27.39 | $27.39 | 689,500 | — | — |
| 2008-04-16 | $27.45 | $27.45 | 1,091,475 | — | — |
| 2008-04-15 | $26.60 | $26.60 | 899,325 | — | — |
| 2008-04-14 | $26.41 | $26.41 | 1,373,575 | — | — |
| 2008-04-11 | $25.85 | $25.85 | 1,138,025 | — | — |
| 2008-04-10 | $26.84 | $26.84 | 990,850 | — | — |
| 2008-04-09 | $26.86 | $26.86 | 901,950 | — | — |
| 2008-04-08 | $27.03 | $27.03 | 1,084,475 | — | — |
| 2008-04-07 | $27.23 | $27.23 | 1,088,500 | — | — |
| 2008-04-04 | $26.84 | $26.84 | 941,325 | — | — |
| 2008-04-03 | $26.30 | $26.30 | 716,450 | — | — |
| 2008-04-02 | $26.27 | $26.27 | 1,621,725 | — | — |
| 2008-04-01 | $26.29 | $26.29 | 1,181,075 | — | — |
| 2008-03-31 | $25.61 | $25.61 | 965,650 | — | — |
| 2008-03-28 | $25.45 | $25.45 | 740,075 | — | — |
| 2008-03-27 | $25.32 | $25.32 | 1,001,350 | — | — |
| 2008-03-26 | $26.01 | $26.01 | 1,753,850 | — | — |
| 2008-03-25 | $25.23 | $25.23 | 1,458,800 | — | — |
| 2008-03-24 | $24.59 | $24.59 | 1,038,450 | — | — |
| 2008-03-20 | $23.54 | $23.54 | 2,463,825 | — | — |
| 2008-03-19 | $23.85 | $23.85 | 2,006,025 | — | — |
| 2008-03-18 | $25.11 | $25.11 | 1,822,800 | — | — |
| 2008-03-17 | $23.32 | $23.32 | 1,576,575 | — | — |
| 2008-03-14 | $24.68 | $24.68 | 2,492,525 | — | — |
| 2008-03-13 | $24.68 | $24.68 | 1,378,475 | — | — |
| 2008-03-12 | $23.59 | $23.59 | 1,298,675 | — | — |
| 2008-03-11 | $23.88 | $23.88 | 1,110,375 | — | — |
| 2008-03-10 | $22.79 | $22.79 | 874,300 | — | — |
| 2008-03-07 | $23.39 | $23.39 | 1,454,950 | — | — |
| 2008-03-06 | $24.19 | $24.19 | 1,180,550 | — | — |
| 2008-03-05 | $25.03 | $25.03 | 1,123,675 | — | — |
| 2008-03-04 | $24.09 | $24.09 | 3,095,925 | — | — |
| 2008-03-03 | $24.62 | $24.62 | 1,543,325 | — | — |
| 2008-02-29 | $24.09 | $24.09 | 1,387,225 | — | — |
| 2008-02-28 | $25.37 | $25.37 | 1,488,900 | — | — |
| 2008-02-27 | $25.21 | $25.21 | 1,663,025 | — | — |
| 2008-02-26 | $25.32 | $25.32 | 2,708,650 | — | — |
| 2008-02-25 | $24.74 | $24.74 | 1,869,000 | — | — |
| 2008-02-22 | $24.02 | $24.02 | 2,176,125 | — | — |
| 2008-02-21 | $23.47 | $23.47 | 2,507,400 | — | — |
| 2008-02-20 | $24.33 | $24.33 | 4,428,900 | — | — |
| 2008-02-19 | $21.31 | $21.31 | 1,598,625 | — | — |
| 2008-02-15 | $20.87 | $20.87 | 860,475 | — | — |
| 2008-02-14 | $21.11 | $21.11 | 1,073,800 | — | — |
| 2008-02-13 | $21.33 | $21.33 | 1,067,675 | — | — |
| 2008-02-12 | $20.24 | $20.24 | 1,047,725 | — | — |
| 2008-02-11 | $20.15 | $20.15 | 952,525 | — | — |
| 2008-02-08 | $19.54 | $19.54 | 1,613,675 | — | — |
| 2008-02-07 | $19.31 | $19.31 | 2,430,750 | — | — |
| 2008-02-06 | $19.21 | $19.21 | 891,800 | — | — |
| 2008-02-05 | $19.58 | $19.58 | 1,007,300 | — | — |
| 2008-02-04 | $20.57 | $20.57 | 699,650 | — | — |
| 2008-02-01 | $20.74 | $20.74 | 738,675 | — | — |
| 2008-01-31 | $20.04 | $20.04 | 1,319,325 | — | — |
| 2008-01-30 | $19.74 | $19.74 | 1,944,075 | — | — |
| 2008-01-29 | $19.98 | $19.98 | 1,475,600 | — | — |
| 2008-01-28 | $19.89 | $19.89 | 1,084,650 | — | — |
| 2008-01-25 | $19.31 | $19.31 | 1,274,350 | — | — |
| 2008-01-24 | $19.42 | $19.42 | 1,690,325 | — | — |
| 2008-01-23 | $19.94 | $19.94 | 2,557,625 | — | — |
| 2008-01-22 | $19.35 | $19.35 | 1,809,850 | — | — |
| 2008-01-18 | $19.32 | $19.32 | 2,273,250 | — | — |
| 2008-01-17 | $19.71 | $19.71 | 1,787,625 | — | — |
| 2008-01-16 | $20.35 | $20.35 | 2,274,300 | — | — |
| 2008-01-15 | $20.29 | $20.29 | 1,896,125 | — | — |
| 2008-01-14 | $20.38 | $20.38 | 1,341,025 | — | — |
| 2008-01-11 | $19.26 | $19.26 | 1,231,650 | — | — |
| 2008-01-10 | $19.15 | $19.15 | 1,127,875 | — | — |
| 2008-01-09 | $19.11 | $19.11 | 1,722,000 | — | — |
| 2008-01-08 | $19.10 | $19.10 | 1,363,425 | — | — |
| 2008-01-07 | $19.62 | $19.62 | 1,508,675 | — | — |
| 2008-01-04 | $19.65 | $19.65 | 892,675 | — | — |
| 2008-01-03 | $20.54 | $20.54 | 2,285,150 | — | — |
| 2008-01-02 | $19.63 | $19.63 | 765,625 | — | — |