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
- 1985-10-02 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 | $8.89 | $15.01 | 1,429,500 | — | — |
| 2008-12-30 | $8.29 | $14.00 | 1,374,700 | — | — |
| 2008-12-29 | $7.64 | $12.90 | 817,200 | — | — |
| 2008-12-26 | $7.94 | $13.40 | 508,200 | — | — |
| 2008-12-24 | $7.84 | $13.24 | 666,200 | — | — |
| 2008-12-23 | $7.66 | $12.93 | 1,109,100 | — | — |
| 2008-12-22 | $7.86 | $13.27 | 1,500,400 | — | — |
| 2008-12-19 | $8.44 | $14.25 | 1,897,600 | — | — |
| 2008-12-18 | $8.59 | $14.50 | 1,442,400 | — | — |
| 2008-12-17 | $9.07 | $15.31 | 1,555,000 | — | — |
| 2008-12-16 | $8.41 | $14.20 | 1,226,600 | — | — |
| 2008-12-15 | $7.83 | $13.22 | 777,900 | — | — |
| 2008-12-12 | $8.04 | $13.57 | 1,280,100 | — | — |
| 2008-12-11 | $7.56 | $12.76 | 1,301,100 | — | — |
| 2008-12-10 | $7.90 | $13.34 | 1,519,800 | — | — |
| 2008-12-09 | $7.62 | $12.86 | 1,473,900 | — | — |
| 2008-12-08 | $7.89 | $13.32 | 2,193,400 | — | — |
| 2008-12-05 | $6.99 | $11.80 | 1,450,500 | — | — |
| 2008-12-04 | $6.35 | $10.72 | 998,600 | — | — |
| 2008-12-03 | $6.72 | $11.35 | 1,429,900 | — | — |
| 2008-12-02 | $6.57 | $11.09 | 1,852,900 | — | — |
| 2008-12-01 | $5.82 | $9.83 | 1,761,200 | — | — |
| 2008-11-28 | $7.00 | $11.82 | 766,900 | — | — |
| 2008-11-26 | $6.57 | $11.09 | 2,419,700 | — | — |
| 2008-11-25 | $5.08 | $8.58 | 2,241,600 | — | — |
| 2008-11-24 | $4.65 | $7.85 | 2,066,300 | — | — |
| 2008-11-21 | $4.24 | $7.16 | 2,024,400 | — | — |
| 2008-11-20 | $3.92 | $6.62 | 2,156,900 | — | — |
| 2008-11-19 | $4.92 | $8.31 | 2,237,800 | — | — |
| 2008-11-18 | $5.43 | $9.17 | 2,145,600 | — | — |
| 2008-11-17 | $5.56 | $9.39 | 1,901,100 | — | — |
| 2008-11-14 | $5.77 | $9.74 | 1,424,000 | — | — |
| 2008-11-13 | $6.00 | $10.13 | 2,245,000 | — | — |
| 2008-11-12 | $5.32 | $8.81 | 1,566,500 | — | — |
| 2008-11-11 | $5.94 | $9.84 | 1,073,200 | — | — |
| 2008-11-10 | $6.19 | $10.25 | 1,024,600 | — | — |
| 2008-11-07 | $6.76 | $11.20 | 1,107,100 | — | — |
| 2008-11-06 | $6.89 | $11.41 | 1,432,600 | — | — |
| 2008-11-05 | $7.85 | $13.00 | 1,171,000 | — | — |
| 2008-11-04 | $8.11 | $13.43 | 1,790,200 | — | — |
| 2008-11-03 | $8.19 | $13.57 | 4,168,100 | — | — |
| 2008-10-31 | $7.66 | $12.69 | 2,394,000 | — | — |
| 2008-10-30 | $7.31 | $12.11 | 1,844,900 | — | — |
| 2008-10-29 | $7.39 | $12.24 | 2,019,200 | — | — |
| 2008-10-28 | $6.55 | $10.85 | 1,608,900 | — | — |
| 2008-10-27 | $5.78 | $9.57 | 1,415,300 | — | — |
| 2008-10-24 | $5.87 | $9.72 | 1,503,000 | — | — |
| 2008-10-23 | $6.30 | $10.44 | 2,282,900 | — | — |
| 2008-10-22 | $6.92 | $11.46 | 1,438,800 | — | — |
| 2008-10-21 | $7.25 | $12.01 | 1,709,300 | — | — |
| 2008-10-20 | $7.49 | $12.41 | 1,345,300 | — | — |
| 2008-10-17 | $7.48 | $12.39 | 1,826,800 | — | — |
| 2008-10-16 | $7.61 | $12.61 | 2,931,900 | — | — |
| 2008-10-15 | $7.77 | $12.87 | 3,008,400 | — | — |
| 2008-10-14 | $7.66 | $12.69 | 2,611,200 | — | — |
| 2008-10-13 | $8.56 | $14.18 | 2,504,000 | — | — |
| 2008-10-10 | $7.95 | $13.17 | 4,605,000 | — | — |
| 2008-10-09 | $8.30 | $13.75 | 1,805,100 | — | — |
| 2008-10-08 | $9.66 | $16.00 | 1,609,400 | — | — |
| 2008-10-07 | $9.31 | $15.42 | 2,407,800 | — | — |
| 2008-10-06 | $9.75 | $16.15 | 2,591,200 | — | — |
| 2008-10-03 | $10.53 | $17.44 | 1,912,000 | — | — |
| 2008-10-02 | $11.55 | $19.13 | 2,777,300 | — | — |
| 2008-10-01 | $12.32 | $20.41 | 3,151,500 | — | — |
| 2008-09-30 | $13.16 | $21.80 | 3,479,600 | — | — |
| 2008-09-29 | $11.87 | $19.66 | 4,228,800 | — | — |
| 2008-09-26 | $11.00 | $18.22 | 8,369,100 | — | — |
| 2008-09-25 | $9.56 | $15.84 | 3,137,300 | — | — |
| 2008-09-24 | $9.09 | $15.06 | 2,668,900 | — | — |
| 2008-09-23 | $10.19 | $16.88 | 5,363,600 | — | — |
| 2008-09-22 | $10.91 | $18.07 | 1,618,500 | — | — |
| 2008-09-19 | $11.43 | $18.93 | 2,504,100 | — | — |
| 2008-09-18 | $10.76 | $17.82 | 5,036,600 | — | — |
| 2008-09-17 | $11.74 | $19.45 | 2,324,500 | — | — |
| 2008-09-16 | $12.04 | $19.94 | 2,453,500 | — | — |
| 2008-09-15 | $12.31 | $20.39 | 2,504,000 | — | — |
| 2008-09-12 | $13.42 | $22.23 | 1,629,100 | — | — |
| 2008-09-11 | $13.45 | $22.28 | 1,601,600 | — | — |
| 2008-09-10 | $13.46 | $22.30 | 1,148,200 | — | — |
| 2008-09-09 | $13.78 | $22.83 | 1,917,200 | — | — |
| 2008-09-08 | $14.76 | $24.45 | 1,707,700 | — | — |
| 2008-09-05 | $14.32 | $23.72 | 1,402,900 | — | — |
| 2008-09-04 | $14.59 | $24.17 | 1,493,200 | — | — |
| 2008-09-03 | $15.81 | $26.19 | 1,494,800 | — | — |
| 2008-09-02 | $16.12 | $26.70 | 1,909,100 | — | — |
| 2008-08-29 | $15.42 | $25.54 | 2,280,500 | — | — |
| 2008-08-28 | $15.33 | $25.39 | 1,256,000 | — | — |
| 2008-08-27 | $15.30 | $25.35 | 1,062,200 | — | — |
| 2008-08-26 | $15.18 | $25.15 | 1,411,400 | — | — |
| 2008-08-25 | $15.74 | $26.07 | 1,022,200 | — | — |
| 2008-08-22 | $15.66 | $25.94 | 773,200 | — | — |
| 2008-08-21 | $15.49 | $25.66 | 865,000 | — | — |
| 2008-08-20 | $15.63 | $25.89 | 1,071,200 | — | — |
| 2008-08-19 | $16.01 | $26.52 | 762,400 | — | — |
| 2008-08-18 | $16.66 | $27.60 | 977,300 | — | — |
| 2008-08-15 | $17.28 | $28.63 | 1,135,200 | — | — |
| 2008-08-14 | $17.05 | $28.24 | 1,489,400 | — | — |
| 2008-08-13 | $16.45 | $27.25 | 1,495,700 | — | — |
| 2008-08-12 | $16.97 | $27.95 | 1,191,000 | — | — |
| 2008-08-11 | $16.86 | $27.76 | 1,623,200 | — | — |
| 2008-08-08 | $16.50 | $27.17 | 1,842,500 | — | — |
| 2008-08-07 | $15.93 | $26.23 | 1,848,400 | — | — |
| 2008-08-06 | $16.66 | $27.44 | 1,118,100 | — | — |
| 2008-08-05 | $16.59 | $27.32 | 2,364,600 | — | — |
| 2008-08-04 | $16.03 | $26.40 | 3,153,100 | — | — |
| 2008-08-01 | $16.00 | $26.35 | 5,181,500 | — | — |
| 2008-07-31 | $18.04 | $29.71 | 2,163,200 | — | — |
| 2008-07-30 | $18.77 | $30.91 | 1,215,600 | — | — |
| 2008-07-29 | $18.92 | $31.16 | 1,155,100 | — | — |
| 2008-07-28 | $18.32 | $30.17 | 1,257,700 | — | — |
| 2008-07-25 | $19.62 | $32.31 | 1,820,900 | — | — |
| 2008-07-24 | $19.00 | $31.29 | 1,852,100 | — | — |
| 2008-07-23 | $20.55 | $33.84 | 1,970,300 | — | — |
| 2008-07-22 | $18.86 | $31.06 | 1,042,800 | — | — |
| 2008-07-21 | $18.21 | $29.99 | 956,500 | — | — |
| 2008-07-18 | $18.11 | $29.82 | 1,308,000 | — | — |
| 2008-07-17 | $18.79 | $30.94 | 1,574,100 | — | — |
| 2008-07-16 | $17.79 | $29.30 | 1,654,500 | — | — |
| 2008-07-15 | $17.07 | $28.11 | 1,128,100 | — | — |
| 2008-07-14 | $16.98 | $27.96 | 1,146,700 | — | — |
| 2008-07-11 | $17.19 | $28.31 | 1,524,000 | — | — |
| 2008-07-10 | $17.27 | $28.44 | 1,458,200 | — | — |
| 2008-07-09 | $17.80 | $29.31 | 2,239,800 | — | — |
| 2008-07-08 | $17.44 | $28.72 | 1,815,300 | — | — |
| 2008-07-07 | $16.90 | $27.83 | 1,745,400 | — | — |
| 2008-07-03 | $17.95 | $29.56 | 1,607,300 | — | — |
| 2008-07-02 | $16.87 | $27.78 | 3,139,700 | — | — |
| 2008-07-01 | $18.60 | $30.63 | 2,631,800 | — | — |
| 2008-06-30 | $20.69 | $34.07 | 3,308,500 | — | — |
| 2008-06-27 | $22.16 | $36.49 | 3,817,200 | — | — |
| 2008-06-26 | $22.29 | $36.71 | 10,862,400 | — | — |
| 2008-06-25 | $33.51 | $55.18 | 777,500 | — | — |
| 2008-06-24 | $33.97 | $55.94 | 1,182,500 | — | — |
| 2008-06-23 | $34.53 | $56.86 | 595,900 | — | — |
| 2008-06-20 | $34.68 | $57.11 | 1,070,700 | — | — |
| 2008-06-19 | $35.86 | $59.05 | 522,700 | — | — |
| 2008-06-18 | $35.14 | $57.87 | 537,900 | — | — |
| 2008-06-17 | $35.93 | $59.17 | 561,900 | — | — |
| 2008-06-16 | $36.00 | $59.28 | 561,100 | — | — |
| 2008-06-13 | $36.02 | $59.32 | 769,700 | — | — |
| 2008-06-12 | $35.89 | $59.10 | 1,166,900 | — | — |
| 2008-06-11 | $36.73 | $60.49 | 750,100 | — | — |
| 2008-06-10 | $38.17 | $62.86 | 594,100 | — | — |
| 2008-06-09 | $38.72 | $63.76 | 937,100 | — | — |
| 2008-06-06 | $39.75 | $65.46 | 815,700 | — | — |
| 2008-06-05 | $40.70 | $67.02 | 923,400 | — | — |
| 2008-06-04 | $39.27 | $64.67 | 615,800 | — | — |
| 2008-06-03 | $39.03 | $64.27 | 397,300 | — | — |
| 2008-06-02 | $39.17 | $64.50 | 534,300 | — | — |
| 2008-05-30 | $40.41 | $66.55 | 541,900 | — | — |
| 2008-05-29 | $40.55 | $66.78 | 836,000 | — | — |
| 2008-05-28 | $40.04 | $65.94 | 1,167,600 | — | — |
| 2008-05-27 | $38.08 | $62.71 | 736,800 | — | — |
| 2008-05-23 | $38.72 | $63.76 | 593,400 | — | — |
| 2008-05-22 | $39.14 | $64.45 | 421,600 | — | — |
| 2008-05-21 | $39.00 | $64.22 | 750,700 | — | — |
| 2008-05-20 | $39.91 | $65.72 | 794,600 | — | — |
| 2008-05-19 | $39.50 | $65.05 | 645,300 | — | — |
| 2008-05-16 | $39.56 | $65.15 | 525,400 | — | — |
| 2008-05-15 | $39.67 | $65.33 | 529,200 | — | — |
| 2008-05-14 | $39.46 | $64.98 | 1,054,600 | — | — |
| 2008-05-13 | $39.90 | $65.71 | 709,200 | — | — |
| 2008-05-12 | $40.41 | $66.38 | 869,800 | — | — |
| 2008-05-09 | $39.43 | $64.77 | 1,004,000 | — | — |
| 2008-05-08 | $39.43 | $64.77 | 1,167,900 | — | — |
| 2008-05-07 | $38.35 | $63.00 | 721,600 | — | — |
| 2008-05-06 | $39.14 | $64.30 | 940,500 | — | — |
| 2008-05-05 | $39.35 | $64.64 | 1,260,800 | — | — |
| 2008-05-02 | $39.52 | $64.92 | 1,703,000 | — | — |
| 2008-05-01 | $39.92 | $65.58 | 2,283,700 | — | — |
| 2008-04-30 | $40.60 | $66.69 | 1,548,500 | — | — |
| 2008-04-29 | $40.00 | $65.71 | 567,500 | — | — |
| 2008-04-28 | $40.13 | $65.92 | 908,700 | — | — |
| 2008-04-25 | $39.25 | $64.48 | 667,400 | — | — |
| 2008-04-24 | $38.67 | $63.52 | 1,274,500 | — | — |
| 2008-04-23 | $37.67 | $61.88 | 850,200 | — | — |
| 2008-04-22 | $37.75 | $62.01 | 1,621,700 | — | — |
| 2008-04-21 | $38.50 | $63.24 | 1,157,100 | — | — |
| 2008-04-18 | $37.84 | $62.16 | 1,528,500 | — | — |
| 2008-04-17 | $35.92 | $59.01 | 786,000 | — | — |
| 2008-04-16 | $35.65 | $58.56 | 1,190,500 | — | — |
| 2008-04-15 | $35.40 | $58.15 | 614,900 | — | — |
| 2008-04-14 | $35.32 | $58.02 | 1,015,300 | — | — |
| 2008-04-11 | $35.37 | $58.10 | 541,600 | — | — |
| 2008-04-10 | $36.25 | $59.55 | 521,900 | — | — |
| 2008-04-09 | $36.01 | $59.15 | 637,200 | — | — |
| 2008-04-08 | $37.46 | $61.54 | 554,900 | — | — |
| 2008-04-07 | $37.51 | $61.62 | 583,100 | — | — |
| 2008-04-04 | $37.73 | $61.98 | 983,600 | — | — |
| 2008-04-03 | $37.47 | $61.55 | 961,300 | — | — |
| 2008-04-02 | $37.06 | $60.88 | 710,100 | — | — |
| 2008-04-01 | $36.81 | $60.47 | 590,000 | — | — |
| 2008-03-31 | $36.28 | $59.60 | 977,500 | — | — |
| 2008-03-28 | $36.40 | $59.79 | 696,500 | — | — |
| 2008-03-27 | $36.41 | $59.81 | 682,400 | — | — |
| 2008-03-26 | $37.37 | $61.39 | 1,093,000 | — | — |
| 2008-03-25 | $37.45 | $61.52 | 530,300 | — | — |
| 2008-03-24 | $37.00 | $60.78 | 872,600 | — | — |
| 2008-03-20 | $35.95 | $59.06 | 1,120,900 | — | — |
| 2008-03-19 | $35.60 | $58.48 | 1,112,200 | — | — |
| 2008-03-18 | $36.73 | $60.34 | 1,622,600 | — | — |
| 2008-03-17 | $35.91 | $58.99 | 1,321,500 | — | — |
| 2008-03-14 | $37.19 | $61.09 | 957,900 | — | — |
| 2008-03-13 | $39.07 | $64.18 | 744,100 | — | — |
| 2008-03-12 | $38.81 | $63.75 | 597,500 | — | — |
| 2008-03-11 | $38.53 | $63.29 | 713,400 | — | — |
| 2008-03-10 | $37.09 | $60.93 | 461,900 | — | — |
| 2008-03-07 | $38.40 | $63.08 | 873,400 | — | — |
| 2008-03-06 | $38.67 | $63.52 | 818,200 | — | — |
| 2008-03-05 | $38.87 | $63.85 | 719,800 | — | — |
| 2008-03-04 | $38.92 | $63.93 | 1,294,900 | — | — |
| 2008-03-03 | $40.64 | $66.76 | 668,300 | — | — |
| 2008-02-29 | $40.07 | $65.82 | 1,038,500 | — | — |
| 2008-02-28 | $41.85 | $68.75 | 874,600 | — | — |
| 2008-02-27 | $42.39 | $69.63 | 784,700 | — | — |
| 2008-02-26 | $42.85 | $70.39 | 584,000 | — | — |
| 2008-02-25 | $43.08 | $70.77 | 718,300 | — | — |
| 2008-02-22 | $42.66 | $70.08 | 1,289,300 | — | — |
| 2008-02-21 | $43.55 | $71.54 | 598,600 | — | — |
| 2008-02-20 | $43.23 | $71.01 | 774,500 | — | — |
| 2008-02-19 | $43.05 | $70.72 | 546,700 | — | — |
| 2008-02-15 | $43.40 | $71.29 | 375,800 | — | — |
| 2008-02-14 | $43.56 | $71.56 | 547,800 | — | — |
| 2008-02-13 | $44.18 | $72.57 | 521,300 | — | — |
| 2008-02-12 | $43.27 | $70.92 | 698,000 | — | — |
| 2008-02-11 | $42.76 | $70.08 | 610,000 | — | — |
| 2008-02-08 | $42.47 | $69.60 | 883,100 | — | — |
| 2008-02-07 | $43.26 | $70.90 | 1,000,300 | — | — |
| 2008-02-06 | $41.94 | $68.74 | 896,000 | — | — |
| 2008-02-05 | $41.59 | $68.16 | 1,164,500 | — | — |
| 2008-02-04 | $42.92 | $70.34 | 862,100 | — | — |
| 2008-02-01 | $42.64 | $69.88 | 2,585,600 | — | — |
| 2008-01-31 | $45.76 | $75.00 | 1,380,900 | — | — |
| 2008-01-30 | $43.57 | $71.41 | 801,500 | — | — |
| 2008-01-29 | $44.01 | $72.13 | 957,500 | — | — |
| 2008-01-28 | $42.75 | $70.06 | 731,700 | — | — |
| 2008-01-25 | $41.21 | $67.54 | 736,300 | — | — |
| 2008-01-24 | $41.93 | $68.72 | 839,500 | — | — |
| 2008-01-23 | $42.05 | $68.92 | 1,413,800 | — | — |
| 2008-01-22 | $40.80 | $66.87 | 1,424,600 | — | — |
| 2008-01-18 | $40.95 | $67.11 | 993,700 | — | — |
| 2008-01-17 | $40.89 | $67.01 | 1,025,100 | — | — |
| 2008-01-16 | $43.20 | $70.80 | 1,216,800 | — | — |
| 2008-01-15 | $44.42 | $72.80 | 806,800 | — | — |
| 2008-01-14 | $45.35 | $74.32 | 584,100 | — | — |
| 2008-01-11 | $44.89 | $73.57 | 2,107,300 | — | — |
| 2008-01-10 | $43.69 | $71.60 | 1,154,100 | — | — |
| 2008-01-09 | $44.51 | $72.95 | 2,167,500 | — | — |
| 2008-01-08 | $42.80 | $70.15 | 1,227,300 | — | — |
| 2008-01-07 | $43.17 | $70.75 | 1,302,100 | — | — |
| 2008-01-04 | $43.18 | $70.77 | 1,195,400 | — | — |
| 2008-01-03 | $44.74 | $73.32 | 1,297,400 | — | — |
| 2008-01-02 | $46.21 | $75.73 | 608,900 | — | — |