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
- 1993-04-28 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 | $13.75 | $17.98 | 2,078,100 | — | — |
| 2008-12-30 | $13.34 | $17.44 | 2,238,600 | — | — |
| 2008-12-29 | $12.26 | $16.03 | 1,044,400 | — | — |
| 2008-12-26 | $12.59 | $16.46 | 687,500 | — | — |
| 2008-12-24 | $12.48 | $16.32 | 661,000 | — | — |
| 2008-12-23 | $12.58 | $16.45 | 2,240,700 | — | — |
| 2008-12-22 | $12.80 | $16.73 | 3,452,800 | — | — |
| 2008-12-19 | $12.72 | $16.63 | 5,121,400 | — | — |
| 2008-12-18 | $12.18 | $15.92 | 6,482,500 | — | — |
| 2008-12-17 | $11.71 | $15.31 | 4,033,000 | — | — |
| 2008-12-16 | $10.72 | $14.01 | 3,049,700 | — | — |
| 2008-12-15 | $9.82 | $12.84 | 1,973,400 | — | — |
| 2008-12-12 | $10.04 | $13.13 | 3,589,300 | — | — |
| 2008-12-11 | $10.33 | $13.50 | 2,667,100 | — | — |
| 2008-12-10 | $11.10 | $14.51 | 3,784,600 | — | — |
| 2008-12-09 | $10.96 | $14.33 | 6,857,400 | — | — |
| 2008-12-08 | $10.39 | $13.58 | 5,929,100 | — | — |
| 2008-12-05 | $9.25 | $12.09 | 4,590,000 | — | — |
| 2008-12-04 | $8.96 | $11.71 | 4,163,300 | — | — |
| 2008-12-03 | $8.90 | $11.64 | 5,667,500 | — | — |
| 2008-12-02 | $9.16 | $11.98 | 3,870,200 | — | — |
| 2008-12-01 | $8.74 | $11.43 | 5,080,100 | — | — |
| 2008-11-28 | $9.42 | $12.32 | 3,230,000 | — | — |
| 2008-11-26 | $9.20 | $12.03 | 6,635,800 | — | — |
| 2008-11-25 | $8.70 | $11.37 | 8,189,900 | — | — |
| 2008-11-24 | $8.08 | $10.56 | 8,753,600 | — | — |
| 2008-11-21 | $6.64 | $8.68 | 7,330,200 | — | — |
| 2008-11-20 | $6.92 | $9.05 | 8,015,800 | — | — |
| 2008-11-19 | $7.85 | $10.26 | 4,398,800 | — | — |
| 2008-11-18 | $9.50 | $12.42 | 3,229,200 | — | — |
| 2008-11-17 | $9.83 | $12.85 | 3,118,600 | — | — |
| 2008-11-14 | $10.42 | $13.62 | 2,741,700 | — | — |
| 2008-11-13 | $11.33 | $14.81 | 5,816,200 | — | — |
| 2008-11-12 | $11.01 | $14.39 | 3,032,000 | — | — |
| 2008-11-11 | $11.30 | $14.77 | 3,175,300 | — | — |
| 2008-11-10 | $11.46 | $14.98 | 2,013,100 | — | — |
| 2008-11-07 | $12.00 | $15.69 | 4,462,300 | — | — |
| 2008-11-06 | $12.89 | $16.85 | 2,333,100 | — | — |
| 2008-11-05 | $13.90 | $18.17 | 1,902,100 | — | — |
| 2008-11-04 | $15.48 | $20.24 | 3,045,500 | — | — |
| 2008-11-03 | $14.32 | $18.72 | 3,741,800 | — | — |
| 2008-10-31 | $13.56 | $17.73 | 8,539,600 | — | — |
| 2008-10-30 | $15.50 | $20.26 | 3,311,200 | — | — |
| 2008-10-29 | $16.14 | $21.10 | 2,846,200 | — | — |
| 2008-10-28 | $15.33 | $20.04 | 9,894,500 | — | — |
| 2008-10-27 | $14.60 | $19.09 | 4,781,200 | — | — |
| 2008-10-24 | $15.64 | $20.45 | 2,833,900 | — | — |
| 2008-10-23 | $16.10 | $21.05 | 4,218,500 | — | — |
| 2008-10-22 | $17.13 | $22.39 | 3,831,400 | — | — |
| 2008-10-21 | $18.68 | $24.42 | 4,259,700 | — | — |
| 2008-10-20 | $20.71 | $27.08 | 3,363,600 | — | — |
| 2008-10-17 | $18.88 | $24.68 | 3,420,900 | — | — |
| 2008-10-16 | $18.35 | $23.99 | 5,842,300 | — | — |
| 2008-10-15 | $16.97 | $22.19 | 4,655,400 | — | — |
| 2008-10-14 | $18.83 | $24.62 | 7,344,500 | — | — |
| 2008-10-13 | $17.46 | $22.83 | 8,173,800 | — | — |
| 2008-10-10 | $14.00 | $18.30 | 12,958,500 | — | — |
| 2008-10-09 | $14.76 | $19.30 | 4,773,900 | — | — |
| 2008-10-08 | $15.29 | $19.99 | 5,679,900 | — | — |
| 2008-10-07 | $15.61 | $20.41 | 5,797,000 | — | — |
| 2008-10-06 | $17.37 | $22.71 | 4,529,100 | — | — |
| 2008-10-03 | $19.13 | $25.01 | 3,755,500 | — | — |
| 2008-10-02 | $20.27 | $26.50 | 3,300,600 | — | — |
| 2008-10-01 | $21.26 | $27.79 | 2,772,400 | — | — |
| 2008-09-30 | $20.75 | $27.13 | 2,486,000 | — | — |
| 2008-09-29 | $19.54 | $25.55 | 4,322,700 | — | — |
| 2008-09-26 | $21.48 | $28.08 | 4,313,300 | — | — |
| 2008-09-25 | $22.64 | $29.60 | 3,447,400 | — | — |
| 2008-09-24 | $23.39 | $30.58 | 1,487,000 | — | — |
| 2008-09-23 | $23.64 | $30.91 | 1,608,700 | — | — |
| 2008-09-22 | $23.70 | $30.98 | 3,023,900 | — | — |
| 2008-09-19 | $25.94 | $33.91 | 4,231,200 | — | — |
| 2008-09-18 | $25.31 | $33.09 | 6,565,100 | — | — |
| 2008-09-17 | $24.60 | $32.16 | 4,557,600 | — | — |
| 2008-09-16 | $27.28 | $35.66 | 2,974,300 | — | — |
| 2008-09-15 | $27.29 | $35.68 | 3,095,400 | — | — |
| 2008-09-12 | $27.68 | $36.19 | 1,991,800 | — | — |
| 2008-09-11 | $27.49 | $35.94 | 2,995,600 | — | — |
| 2008-09-10 | $27.12 | $35.26 | 4,876,100 | — | — |
| 2008-09-09 | $28.29 | $36.78 | 4,556,900 | — | — |
| 2008-09-08 | $28.46 | $37.00 | 4,344,900 | — | — |
| 2008-09-05 | $28.63 | $37.22 | 2,568,000 | — | — |
| 2008-09-04 | $28.30 | $36.79 | 2,527,200 | — | — |
| 2008-09-03 | $29.51 | $38.37 | 2,836,200 | — | — |
| 2008-09-02 | $28.77 | $37.40 | 6,466,800 | — | — |
| 2008-08-29 | $27.18 | $35.34 | 1,288,100 | — | — |
| 2008-08-28 | $27.23 | $35.40 | 1,427,000 | — | — |
| 2008-08-27 | $26.10 | $33.93 | 1,579,900 | — | — |
| 2008-08-26 | $25.83 | $33.58 | 1,335,400 | — | — |
| 2008-08-25 | $26.26 | $34.14 | 2,453,400 | — | — |
| 2008-08-22 | $26.93 | $35.01 | 1,703,200 | — | — |
| 2008-08-21 | $25.79 | $33.53 | 2,733,600 | — | — |
| 2008-08-20 | $26.17 | $34.02 | 3,180,100 | — | — |
| 2008-08-19 | $26.98 | $35.08 | 2,233,400 | — | — |
| 2008-08-18 | $28.08 | $36.51 | 2,797,600 | — | — |
| 2008-08-15 | $29.22 | $37.99 | 2,438,100 | — | — |
| 2008-08-14 | $29.25 | $38.03 | 2,376,600 | — | — |
| 2008-08-13 | $28.04 | $36.46 | 4,688,600 | — | — |
| 2008-08-12 | $28.63 | $37.22 | 4,364,300 | — | — |
| 2008-08-11 | $29.40 | $38.22 | 4,553,200 | — | — |
| 2008-08-08 | $28.98 | $37.68 | 2,923,200 | — | — |
| 2008-08-07 | $27.11 | $35.25 | 2,751,300 | — | — |
| 2008-08-06 | $28.39 | $36.91 | 3,277,600 | — | — |
| 2008-08-05 | $29.03 | $37.74 | 5,174,400 | — | — |
| 2008-08-04 | $26.36 | $34.27 | 2,730,300 | — | — |
| 2008-08-01 | $25.24 | $32.81 | 1,703,800 | — | — |
| 2008-07-31 | $25.48 | $33.13 | 3,091,500 | — | — |
| 2008-07-30 | $25.70 | $33.41 | 3,036,400 | — | — |
| 2008-07-29 | $26.18 | $34.04 | 3,219,800 | — | — |
| 2008-07-28 | $24.35 | $31.66 | 2,034,000 | — | — |
| 2008-07-25 | $26.00 | $33.80 | 3,300,100 | — | — |
| 2008-07-24 | $25.75 | $33.48 | 2,954,600 | — | — |
| 2008-07-23 | $27.47 | $35.71 | 9,408,400 | — | — |
| 2008-07-22 | $26.74 | $34.77 | 9,435,600 | — | — |
| 2008-07-21 | $22.70 | $29.51 | 3,359,900 | — | — |
| 2008-07-18 | $24.11 | $31.35 | 2,503,700 | — | — |
| 2008-07-17 | $24.57 | $31.94 | 6,114,000 | — | — |
| 2008-07-16 | $22.19 | $28.85 | 4,216,000 | — | — |
| 2008-07-15 | $20.08 | $26.11 | 3,656,000 | — | — |
| 2008-07-14 | $19.77 | $25.70 | 1,766,200 | — | — |
| 2008-07-11 | $19.94 | $25.92 | 2,429,900 | — | — |
| 2008-07-10 | $20.45 | $26.59 | 3,325,500 | — | — |
| 2008-07-09 | $21.34 | $27.74 | 3,273,300 | — | — |
| 2008-07-08 | $23.30 | $30.29 | 3,755,000 | — | — |
| 2008-07-07 | $22.03 | $28.64 | 2,159,900 | — | — |
| 2008-07-03 | $21.57 | $28.04 | 1,425,100 | — | — |
| 2008-07-02 | $21.59 | $28.07 | 2,312,800 | — | — |
| 2008-07-01 | $21.91 | $28.49 | 2,892,300 | — | — |
| 2008-06-30 | $22.47 | $29.21 | 1,860,100 | — | — |
| 2008-06-27 | $22.45 | $29.19 | 4,444,100 | — | — |
| 2008-06-26 | $23.35 | $30.36 | 4,270,800 | — | — |
| 2008-06-25 | $25.13 | $32.67 | 3,715,600 | — | — |
| 2008-06-24 | $23.72 | $30.84 | 3,174,400 | — | — |
| 2008-06-23 | $24.25 | $31.53 | 2,394,900 | — | — |
| 2008-06-20 | $24.89 | $32.36 | 3,952,600 | — | — |
| 2008-06-19 | $26.29 | $34.18 | 3,564,500 | — | — |
| 2008-06-18 | $25.29 | $32.88 | 4,264,400 | — | — |
| 2008-06-17 | $25.67 | $33.37 | 3,274,100 | — | — |
| 2008-06-16 | $25.43 | $33.06 | 3,779,600 | — | — |
| 2008-06-13 | $26.57 | $34.54 | 1,737,100 | — | — |
| 2008-06-12 | $26.57 | $34.54 | 2,468,400 | — | — |
| 2008-06-11 | $26.26 | $34.14 | 2,558,100 | — | — |
| 2008-06-10 | $27.30 | $35.49 | 1,386,900 | — | — |
| 2008-06-09 | $27.45 | $35.69 | 2,591,000 | — | — |
| 2008-06-06 | $27.40 | $35.62 | 2,933,400 | — | — |
| 2008-06-05 | $28.74 | $37.37 | 2,238,900 | — | — |
| 2008-06-04 | $28.42 | $36.95 | 3,242,500 | — | — |
| 2008-06-03 | $28.99 | $37.50 | 3,447,600 | — | — |
| 2008-06-02 | $30.41 | $39.33 | 3,526,400 | — | — |
| 2008-05-30 | $29.72 | $38.44 | 2,259,200 | — | — |
| 2008-05-29 | $29.82 | $38.57 | 2,028,800 | — | — |
| 2008-05-28 | $30.09 | $38.92 | 6,074,500 | — | — |
| 2008-05-27 | $28.27 | $36.56 | 3,531,900 | — | — |
| 2008-05-23 | $27.23 | $35.22 | 3,332,500 | — | — |
| 2008-05-22 | $28.48 | $36.84 | 2,308,600 | — | — |
| 2008-05-21 | $28.05 | $36.28 | 4,345,100 | — | — |
| 2008-05-20 | $29.84 | $38.59 | 4,138,800 | — | — |
| 2008-05-19 | $31.23 | $40.39 | 2,513,200 | — | — |
| 2008-05-16 | $30.74 | $39.76 | 1,890,800 | — | — |
| 2008-05-15 | $31.54 | $40.79 | 1,998,100 | — | — |
| 2008-05-14 | $30.81 | $39.85 | 2,991,400 | — | — |
| 2008-05-13 | $30.31 | $39.20 | 3,566,800 | — | — |
| 2008-05-12 | $31.16 | $40.30 | 1,991,300 | — | — |
| 2008-05-09 | $30.76 | $39.78 | 1,056,100 | — | — |
| 2008-05-08 | $31.05 | $40.16 | 1,959,600 | — | — |
| 2008-05-07 | $31.04 | $40.15 | 1,439,300 | — | — |
| 2008-05-06 | $31.80 | $41.13 | 2,060,800 | — | — |
| 2008-05-05 | $32.03 | $41.43 | 2,452,400 | — | — |
| 2008-05-02 | $32.01 | $41.40 | 3,472,400 | — | — |
| 2008-05-01 | $33.19 | $42.93 | 3,361,100 | — | — |
| 2008-04-30 | $31.90 | $41.26 | 1,855,900 | — | — |
| 2008-04-29 | $32.06 | $41.47 | 1,915,400 | — | — |
| 2008-04-28 | $31.16 | $40.30 | 1,428,500 | — | — |
| 2008-04-25 | $31.47 | $40.70 | 2,175,400 | — | — |
| 2008-04-24 | $31.59 | $40.86 | 7,518,000 | — | — |
| 2008-04-23 | $32.75 | $42.36 | 2,461,500 | — | — |
| 2008-04-22 | $32.23 | $41.69 | 2,551,300 | — | — |
| 2008-04-21 | $33.48 | $43.30 | 1,718,900 | — | — |
| 2008-04-18 | $34.70 | $44.88 | 2,260,800 | — | — |
| 2008-04-17 | $33.32 | $43.10 | 1,133,600 | — | — |
| 2008-04-16 | $33.26 | $43.02 | 1,978,100 | — | — |
| 2008-04-15 | $31.62 | $40.90 | 1,440,800 | — | — |
| 2008-04-14 | $31.80 | $41.13 | 1,255,200 | — | — |
| 2008-04-11 | $32.23 | $41.69 | 977,700 | — | — |
| 2008-04-10 | $33.03 | $42.72 | 1,413,400 | — | — |
| 2008-04-09 | $32.50 | $42.04 | 1,878,300 | — | — |
| 2008-04-08 | $33.49 | $43.32 | 1,038,700 | — | — |
| 2008-04-07 | $34.28 | $44.34 | 1,340,000 | — | — |
| 2008-04-04 | $34.17 | $44.19 | 985,100 | — | — |
| 2008-04-03 | $35.02 | $45.29 | 2,802,600 | — | — |
| 2008-04-02 | $34.70 | $44.88 | 1,861,700 | — | — |
| 2008-04-01 | $35.85 | $46.37 | 3,032,200 | — | — |
| 2008-03-31 | $32.90 | $42.55 | 2,556,000 | — | — |
| 2008-03-28 | $32.40 | $41.91 | 2,792,200 | — | — |
| 2008-03-27 | $33.11 | $42.82 | 1,994,400 | — | — |
| 2008-03-26 | $34.00 | $43.98 | 3,038,500 | — | — |
| 2008-03-25 | $35.60 | $46.04 | 2,831,400 | — | — |
| 2008-03-24 | $35.13 | $45.44 | 3,588,500 | — | — |
| 2008-03-20 | $34.75 | $44.95 | 5,301,600 | — | — |
| 2008-03-19 | $31.40 | $40.61 | 3,343,200 | — | — |
| 2008-03-18 | $32.04 | $41.44 | 3,211,800 | — | — |
| 2008-03-17 | $30.56 | $39.53 | 3,396,200 | — | — |
| 2008-03-14 | $32.19 | $41.63 | 3,176,900 | — | — |
| 2008-03-13 | $33.85 | $43.78 | 3,137,900 | — | — |
| 2008-03-12 | $33.22 | $42.77 | 3,220,400 | — | — |
| 2008-03-11 | $32.48 | $41.82 | 3,172,100 | — | — |
| 2008-03-10 | $31.54 | $40.61 | 2,737,300 | — | — |
| 2008-03-07 | $33.17 | $42.71 | 2,273,200 | — | — |
| 2008-03-06 | $33.84 | $43.57 | 1,890,200 | — | — |
| 2008-03-05 | $35.19 | $45.31 | 2,069,400 | — | — |
| 2008-03-04 | $35.55 | $45.77 | 2,965,500 | — | — |
| 2008-03-03 | $34.87 | $44.90 | 1,543,500 | — | — |
| 2008-02-29 | $35.01 | $45.08 | 2,254,300 | — | — |
| 2008-02-28 | $36.50 | $47.00 | 1,966,100 | — | — |
| 2008-02-27 | $38.08 | $49.03 | 1,361,700 | — | — |
| 2008-02-26 | $38.06 | $49.00 | 1,275,200 | — | — |
| 2008-02-25 | $37.91 | $48.81 | 1,255,700 | — | — |
| 2008-02-22 | $37.35 | $48.09 | 1,172,100 | — | — |
| 2008-02-21 | $36.75 | $47.32 | 2,217,000 | — | — |
| 2008-02-20 | $38.04 | $48.98 | 2,144,800 | — | — |
| 2008-02-19 | $37.10 | $47.77 | 4,306,700 | — | — |
| 2008-02-15 | $38.64 | $49.75 | 2,032,700 | — | — |
| 2008-02-14 | $39.63 | $51.03 | 3,032,100 | — | — |
| 2008-02-13 | $39.95 | $51.44 | 1,779,800 | — | — |
| 2008-02-12 | $39.55 | $50.92 | 2,358,000 | — | — |
| 2008-02-11 | $38.90 | $50.09 | 1,459,400 | — | — |
| 2008-02-08 | $37.99 | $48.91 | 1,477,700 | — | — |
| 2008-02-07 | $38.00 | $48.93 | 2,283,200 | — | — |
| 2008-02-06 | $37.33 | $48.06 | 2,891,300 | — | — |
| 2008-02-05 | $36.83 | $47.42 | 3,664,200 | — | — |
| 2008-02-04 | $39.18 | $50.45 | 2,693,000 | — | — |
| 2008-02-01 | $41.85 | $53.88 | 2,730,700 | — | — |
| 2008-01-31 | $40.22 | $51.79 | 2,284,500 | — | — |
| 2008-01-30 | $38.14 | $49.11 | 3,417,500 | — | — |
| 2008-01-29 | $38.69 | $49.82 | 5,069,200 | — | — |
| 2008-01-28 | $38.87 | $50.05 | 2,124,000 | — | — |
| 2008-01-25 | $36.77 | $47.34 | 3,053,700 | — | — |
| 2008-01-24 | $38.45 | $49.51 | 3,616,000 | — | — |
| 2008-01-23 | $37.34 | $48.08 | 4,761,400 | — | — |
| 2008-01-22 | $35.07 | $45.15 | 4,286,200 | — | — |
| 2008-01-18 | $34.21 | $44.05 | 4,080,700 | — | — |
| 2008-01-17 | $32.81 | $42.24 | 1,911,400 | — | — |
| 2008-01-16 | $33.98 | $43.75 | 4,803,800 | — | — |
| 2008-01-15 | $32.57 | $41.94 | 3,330,400 | — | — |
| 2008-01-14 | $33.82 | $43.54 | 2,351,900 | — | — |
| 2008-01-11 | $34.47 | $44.38 | 2,700,900 | — | — |
| 2008-01-10 | $36.35 | $46.80 | 3,963,200 | — | — |
| 2008-01-09 | $34.64 | $44.60 | 5,923,900 | — | — |
| 2008-01-08 | $35.55 | $45.77 | 3,460,100 | — | — |
| 2008-01-07 | $37.12 | $47.79 | 4,804,800 | — | — |
| 2008-01-04 | $38.77 | $49.92 | 2,889,300 | — | — |
| 2008-01-03 | $40.73 | $52.44 | 1,537,400 | — | — |
| 2008-01-02 | $41.30 | $53.18 | 1,862,100 | — | — |