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
- 1996-01-05 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 | $15.19 | $30.88 | 2,754,927 | — | — |
| 2008-12-30 | $14.88 | $30.24 | 2,046,819 | — | — |
| 2008-12-29 | $14.39 | $29.26 | 2,165,983 | — | — |
| 2008-12-26 | $14.21 | $28.88 | 1,399,509 | — | — |
| 2008-12-24 | $13.80 | $28.05 | 932,583 | — | — |
| 2008-12-23 | $13.76 | $27.98 | 2,796,692 | — | — |
| 2008-12-22 | $13.51 | $27.48 | 4,543,753 | — | — |
| 2008-12-19 | $14.17 | $28.80 | 6,295,043 | — | — |
| 2008-12-18 | $13.80 | $28.05 | 7,365,927 | — | — |
| 2008-12-17 | $15.82 | $32.17 | 6,628,425 | — | — |
| 2008-12-16 | $15.19 | $30.88 | 7,434,444 | — | — |
| 2008-12-15 | $13.82 | $28.09 | 4,266,727 | — | — |
| 2008-12-12 | $13.91 | $28.28 | 3,749,365 | — | — |
| 2008-12-11 | $13.67 | $27.78 | 4,314,731 | — | — |
| 2008-12-10 | $14.36 | $29.19 | 6,258,035 | — | — |
| 2008-12-09 | $13.64 | $27.73 | 5,555,637 | — | — |
| 2008-12-08 | $13.58 | $27.61 | 6,549,653 | — | — |
| 2008-12-05 | $11.60 | $23.59 | 9,031,572 | — | — |
| 2008-12-04 | $11.48 | $23.34 | 6,742,831 | — | — |
| 2008-12-03 | $11.84 | $24.07 | 7,970,838 | — | — |
| 2008-12-02 | $11.96 | $24.32 | 7,916,595 | — | — |
| 2008-12-01 | $11.37 | $23.11 | 7,845,119 | — | — |
| 2008-11-28 | $13.01 | $26.46 | 2,558,894 | — | — |
| 2008-11-26 | $13.57 | $27.59 | 5,744,163 | — | — |
| 2008-11-25 | $12.80 | $26.01 | 7,361,909 | — | — |
| 2008-11-24 | $12.25 | $24.90 | 7,974,538 | — | — |
| 2008-11-21 | $10.24 | $20.82 | 12,024,085 | — | — |
| 2008-11-20 | $8.69 | $17.67 | 10,669,619 | — | — |
| 2008-11-19 | $9.65 | $19.61 | 9,700,663 | — | — |
| 2008-11-18 | $10.96 | $22.28 | 10,046,205 | — | — |
| 2008-11-17 | $11.44 | $23.26 | 6,416,744 | — | — |
| 2008-11-14 | $12.43 | $25.26 | 5,585,455 | — | — |
| 2008-11-13 | $14.30 | $28.43 | 7,460,666 | — | — |
| 2008-11-12 | $12.11 | $24.06 | 5,538,825 | — | — |
| 2008-11-11 | $13.32 | $26.47 | 7,261,250 | — | — |
| 2008-11-10 | $14.00 | $27.82 | 5,579,216 | — | — |
| 2008-11-07 | $13.63 | $27.09 | 7,475,997 | — | — |
| 2008-11-06 | $13.01 | $25.87 | 9,596,514 | — | — |
| 2008-11-05 | $14.39 | $28.61 | 10,213,372 | — | — |
| 2008-11-04 | $15.86 | $31.53 | 7,347,847 | — | — |
| 2008-11-03 | $14.12 | $28.07 | 5,463,119 | — | — |
| 2008-10-31 | $13.77 | $27.37 | 7,385,594 | — | — |
| 2008-10-30 | $13.64 | $27.11 | 10,443,135 | — | — |
| 2008-10-29 | $12.63 | $25.10 | 10,116,942 | — | — |
| 2008-10-28 | $11.11 | $22.09 | 8,635,488 | — | — |
| 2008-10-27 | $9.31 | $18.50 | 5,852,753 | — | — |
| 2008-10-24 | $9.75 | $19.38 | 10,424,314 | — | — |
| 2008-10-23 | $9.81 | $19.50 | 8,882,485 | — | — |
| 2008-10-22 | $10.26 | $20.40 | 9,468,998 | — | — |
| 2008-10-21 | $11.35 | $22.56 | 5,787,726 | — | — |
| 2008-10-20 | $12.12 | $24.08 | 6,882,718 | — | — |
| 2008-10-17 | $11.12 | $22.11 | 8,673,341 | — | — |
| 2008-10-16 | $11.42 | $22.69 | 11,220,605 | — | — |
| 2008-10-15 | $10.88 | $21.62 | 8,980,819 | — | — |
| 2008-10-14 | $13.63 | $27.09 | 7,891,642 | — | — |
| 2008-10-13 | $13.87 | $27.58 | 9,433,048 | — | — |
| 2008-10-10 | $10.74 | $21.36 | 12,059,824 | — | — |
| 2008-10-09 | $11.07 | $22.00 | 9,558,238 | — | — |
| 2008-10-08 | $12.12 | $24.08 | 13,842,094 | — | — |
| 2008-10-07 | $12.01 | $23.88 | 7,620,220 | — | — |
| 2008-10-06 | $14.03 | $27.88 | 9,685,226 | — | — |
| 2008-10-03 | $14.75 | $29.33 | 8,114,532 | — | — |
| 2008-10-02 | $14.78 | $29.38 | 9,180,870 | — | — |
| 2008-10-01 | $17.37 | $34.54 | 6,102,711 | — | — |
| 2008-09-30 | $18.05 | $35.87 | 7,450,621 | — | — |
| 2008-09-29 | $17.70 | $35.19 | 8,805,299 | — | — |
| 2008-09-26 | $20.59 | $40.93 | 4,034,533 | — | — |
| 2008-09-25 | $21.53 | $42.81 | 3,867,471 | — | — |
| 2008-09-24 | $21.25 | $42.24 | 3,239,722 | — | — |
| 2008-09-23 | $21.35 | $42.43 | 5,834,778 | — | — |
| 2008-09-22 | $23.08 | $45.87 | 7,597,064 | — | — |
| 2008-09-19 | $24.62 | $48.94 | 9,624,640 | — | — |
| 2008-09-18 | $20.84 | $41.44 | 6,543,203 | — | — |
| 2008-09-17 | $19.28 | $38.33 | 7,309,993 | — | — |
| 2008-09-16 | $20.55 | $40.85 | 6,114,341 | — | — |
| 2008-09-15 | $19.91 | $39.57 | 5,638,534 | — | — |
| 2008-09-12 | $21.40 | $42.54 | 7,189,455 | — | — |
| 2008-09-11 | $19.54 | $38.84 | 6,001,839 | — | — |
| 2008-09-10 | $19.02 | $37.81 | 7,499,788 | — | — |
| 2008-09-09 | $18.76 | $37.30 | 6,734,795 | — | — |
| 2008-09-08 | $20.09 | $39.93 | 6,005,857 | — | — |
| 2008-09-05 | $21.10 | $41.94 | 9,104,000 | — | — |
| 2008-09-04 | $21.53 | $42.81 | 6,324,754 | — | — |
| 2008-09-03 | $22.82 | $45.36 | 5,655,345 | — | — |
| 2008-09-02 | $23.35 | $46.42 | 5,157,756 | — | — |
| 2008-08-29 | $24.15 | $48.00 | 3,093,491 | — | — |
| 2008-08-28 | $24.81 | $49.31 | 3,706,437 | — | — |
| 2008-08-27 | $24.75 | $49.20 | 3,594,992 | — | — |
| 2008-08-26 | $24.12 | $47.94 | 2,910,040 | — | — |
| 2008-08-25 | $23.63 | $46.96 | 3,079,639 | — | — |
| 2008-08-22 | $23.99 | $47.70 | 3,856,158 | — | — |
| 2008-08-21 | $24.87 | $49.44 | 8,154,182 | — | — |
| 2008-08-20 | $23.22 | $46.15 | 5,640,860 | — | — |
| 2008-08-19 | $22.23 | $44.20 | 6,153,886 | — | — |
| 2008-08-18 | $22.09 | $43.92 | 4,391,811 | — | — |
| 2008-08-15 | $22.50 | $43.67 | 3,426,979 | — | — |
| 2008-08-14 | $22.70 | $44.05 | 4,539,629 | — | — |
| 2008-08-13 | $23.16 | $44.95 | 6,673,786 | — | — |
| 2008-08-12 | $21.45 | $41.63 | 4,887,392 | — | — |
| 2008-08-11 | $21.49 | $41.70 | 6,397,183 | — | — |
| 2008-08-08 | $22.36 | $43.39 | 4,664,291 | — | — |
| 2008-08-07 | $22.92 | $44.47 | 5,532,376 | — | — |
| 2008-08-06 | $23.77 | $46.13 | 8,518,862 | — | — |
| 2008-08-05 | $23.68 | $45.96 | 9,695,482 | — | — |
| 2008-08-04 | $22.65 | $43.96 | 9,478,937 | — | — |
| 2008-08-01 | $24.56 | $47.67 | 7,207,113 | — | — |
| 2008-07-31 | $26.27 | $50.99 | 7,037,091 | — | — |
| 2008-07-30 | $27.11 | $52.61 | 5,198,781 | — | — |
| 2008-07-29 | $26.07 | $50.60 | 3,905,219 | — | — |
| 2008-07-28 | $25.81 | $50.09 | 4,010,531 | — | — |
| 2008-07-25 | $26.73 | $51.87 | 4,315,259 | — | — |
| 2008-07-24 | $26.01 | $50.48 | 6,550,710 | — | — |
| 2008-07-23 | $27.54 | $53.45 | 3,869,480 | — | — |
| 2008-07-22 | $28.39 | $55.10 | 5,306,737 | — | — |
| 2008-07-21 | $29.39 | $57.05 | 3,707,071 | — | — |
| 2008-07-18 | $28.44 | $55.19 | 4,455,887 | — | — |
| 2008-07-17 | $29.34 | $56.94 | 3,051,302 | — | — |
| 2008-07-16 | $29.78 | $57.80 | 3,668,795 | — | — |
| 2008-07-15 | $30.13 | $58.48 | 4,336,618 | — | — |
| 2008-07-14 | $31.13 | $60.42 | 2,752,601 | — | — |
| 2008-07-11 | $31.34 | $60.83 | 4,329,534 | — | — |
| 2008-07-10 | $31.65 | $61.42 | 4,004,292 | — | — |
| 2008-07-09 | $31.24 | $60.63 | 9,127,579 | — | — |
| 2008-07-08 | $30.83 | $59.82 | 8,785,632 | — | — |
| 2008-07-07 | $31.59 | $61.31 | 6,640,691 | — | — |
| 2008-07-03 | $31.82 | $61.76 | 5,736,339 | — | — |
| 2008-07-02 | $32.01 | $62.13 | 8,283,496 | — | — |
| 2008-07-01 | $33.76 | $65.52 | 5,132,697 | — | — |
| 2008-06-30 | $33.62 | $65.24 | 5,343,639 | — | — |
| 2008-06-27 | $34.31 | $66.59 | 4,419,620 | — | — |
| 2008-06-26 | $34.23 | $66.43 | 4,699,712 | — | — |
| 2008-06-25 | $34.95 | $67.83 | 5,601,209 | — | — |
| 2008-06-24 | $34.54 | $67.04 | 4,861,169 | — | — |
| 2008-06-23 | $35.48 | $68.86 | 6,032,925 | — | — |
| 2008-06-20 | $34.32 | $66.62 | 8,385,636 | — | — |
| 2008-06-19 | $33.19 | $64.41 | 4,868,782 | — | — |
| 2008-06-18 | $32.55 | $63.18 | 5,050,858 | — | — |
| 2008-06-17 | $32.82 | $63.70 | 5,080,041 | — | — |
| 2008-06-16 | $33.05 | $64.14 | 5,039,122 | — | — |
| 2008-06-13 | $32.78 | $63.62 | 4,699,395 | — | — |
| 2008-06-12 | $31.94 | $61.98 | 7,778,823 | — | — |
| 2008-06-11 | $32.98 | $64.01 | 5,072,111 | — | — |
| 2008-06-10 | $34.00 | $65.98 | 5,134,283 | — | — |
| 2008-06-09 | $35.30 | $68.51 | 4,482,744 | — | — |
| 2008-06-06 | $34.48 | $66.92 | 4,284,173 | — | — |
| 2008-06-05 | $34.54 | $67.03 | 4,921,756 | — | — |
| 2008-06-04 | $33.22 | $64.46 | 4,284,808 | — | — |
| 2008-06-03 | $33.69 | $65.39 | 4,808,831 | — | — |
| 2008-06-02 | $34.60 | $67.15 | 7,656,064 | — | — |
| 2008-05-30 | $34.75 | $67.44 | 4,774,572 | — | — |
| 2008-05-29 | $33.64 | $65.29 | 7,882,232 | — | — |
| 2008-05-28 | $34.25 | $66.47 | 6,059,253 | — | — |
| 2008-05-27 | $33.30 | $64.63 | 6,204,533 | — | — |
| 2008-05-23 | $34.11 | $66.20 | 6,092,877 | — | — |
| 2008-05-22 | $34.43 | $66.82 | 8,270,808 | — | — |
| 2008-05-21 | $33.94 | $65.87 | 5,900,016 | — | — |
| 2008-05-20 | $34.97 | $67.86 | 7,489,214 | — | — |
| 2008-05-19 | $35.48 | $68.87 | 6,978,197 | — | — |
| 2008-05-16 | $36.68 | $71.19 | 5,625,317 | — | — |
| 2008-05-15 | $35.62 | $69.12 | 6,489,701 | — | — |
| 2008-05-14 | $34.02 | $66.03 | 4,637,223 | — | — |
| 2008-05-13 | $34.78 | $67.50 | 3,539,375 | — | — |
| 2008-05-12 | $34.73 | $67.41 | 5,017,234 | — | — |
| 2008-05-09 | $35.20 | $67.29 | 8,362,480 | — | — |
| 2008-05-08 | $36.63 | $70.01 | 5,032,143 | — | — |
| 2008-05-07 | $36.47 | $69.72 | 6,280,028 | — | — |
| 2008-05-06 | $37.31 | $71.32 | 5,687,489 | — | — |
| 2008-05-05 | $37.42 | $71.54 | 6,833,868 | — | — |
| 2008-05-02 | $36.25 | $69.30 | 6,386,292 | — | — |
| 2008-05-01 | $34.67 | $66.27 | 7,135,531 | — | — |
| 2008-04-30 | $36.18 | $69.16 | 6,113,495 | — | — |
| 2008-04-29 | $35.16 | $67.21 | 5,009,939 | — | — |
| 2008-04-28 | $36.74 | $70.24 | 8,008,479 | — | — |
| 2008-04-25 | $38.22 | $73.07 | 4,217,877 | — | — |
| 2008-04-24 | $37.12 | $70.97 | 6,082,727 | — | — |
| 2008-04-23 | $38.63 | $73.85 | 6,650,524 | — | — |
| 2008-04-22 | $39.09 | $74.73 | 7,949,796 | — | — |
| 2008-04-21 | $38.45 | $73.51 | 4,751,416 | — | — |
| 2008-04-18 | $37.61 | $71.89 | 4,603,916 | — | — |
| 2008-04-17 | $37.39 | $71.48 | 5,434,042 | — | — |
| 2008-04-16 | $38.17 | $72.97 | 8,084,609 | — | — |
| 2008-04-15 | $36.44 | $69.66 | 4,006,301 | — | — |
| 2008-04-14 | $36.07 | $68.95 | 4,026,285 | — | — |
| 2008-04-11 | $36.16 | $69.12 | 4,269,899 | — | — |
| 2008-04-10 | $36.89 | $70.51 | 4,380,286 | — | — |
| 2008-04-09 | $37.06 | $70.85 | 6,591,207 | — | — |
| 2008-04-08 | $37.07 | $70.87 | 5,691,613 | — | — |
| 2008-04-07 | $36.55 | $69.87 | 6,544,577 | — | — |
| 2008-04-04 | $37.01 | $70.75 | 6,515,394 | — | — |
| 2008-04-03 | $35.69 | $68.23 | 6,809,761 | — | — |
| 2008-04-02 | $34.61 | $66.16 | 5,576,150 | — | — |
| 2008-04-01 | $33.43 | $63.90 | 5,561,241 | — | — |
| 2008-03-31 | $32.73 | $62.57 | 4,413,593 | — | — |
| 2008-03-28 | $32.83 | $62.76 | 4,207,092 | — | — |
| 2008-03-27 | $33.57 | $64.16 | 5,044,831 | — | — |
| 2008-03-26 | $33.51 | $64.06 | 5,388,047 | — | — |
| 2008-03-25 | $32.79 | $62.68 | 7,119,353 | — | — |
| 2008-03-24 | $32.11 | $61.38 | 4,317,163 | — | — |
| 2008-03-20 | $31.43 | $60.08 | 8,767,234 | — | — |
| 2008-03-19 | $31.36 | $59.94 | 9,096,176 | — | — |
| 2008-03-18 | $33.74 | $64.49 | 5,212,316 | — | — |
| 2008-03-17 | $32.22 | $61.59 | 7,277,956 | — | — |
| 2008-03-14 | $34.32 | $65.60 | 5,606,284 | — | — |
| 2008-03-13 | $35.17 | $67.23 | 4,996,933 | — | — |
| 2008-03-12 | $35.33 | $67.54 | 4,897,014 | — | — |
| 2008-03-11 | $35.51 | $67.89 | 7,022,923 | — | — |
| 2008-03-10 | $33.54 | $64.11 | 6,409,131 | — | — |
| 2008-03-07 | $35.52 | $67.90 | 6,904,288 | — | — |
| 2008-03-06 | $35.62 | $68.10 | 6,858,610 | — | — |
| 2008-03-05 | $35.42 | $67.71 | 7,064,159 | — | — |
| 2008-03-04 | $33.76 | $64.54 | 12,777,025 | — | — |
| 2008-03-03 | $36.22 | $69.24 | 7,360,112 | — | — |
| 2008-02-29 | $35.97 | $68.77 | 6,230,544 | — | — |
| 2008-02-28 | $37.64 | $71.95 | 6,845,605 | — | — |
| 2008-02-27 | $36.55 | $69.87 | 8,263,195 | — | — |
| 2008-02-26 | $35.76 | $68.36 | 10,007,824 | — | — |
| 2008-02-25 | $36.06 | $68.94 | 7,384,537 | — | — |
| 2008-02-22 | $36.05 | $68.90 | 7,405,155 | — | — |
| 2008-02-21 | $36.09 | $68.98 | 12,004,630 | — | — |
| 2008-02-20 | $35.68 | $68.20 | 9,244,628 | — | — |
| 2008-02-19 | $34.33 | $65.62 | 9,899,657 | — | — |
| 2008-02-15 | $31.96 | $61.10 | 3,701,467 | — | — |
| 2008-02-14 | $31.72 | $60.63 | 6,162,028 | — | — |
| 2008-02-13 | $32.01 | $61.19 | 6,740,610 | — | — |
| 2008-02-12 | $31.61 | $60.43 | 10,575,304 | — | — |
| 2008-02-11 | $31.52 | $60.26 | 8,098,883 | — | — |
| 2008-02-08 | $30.11 | $57.56 | 8,406,889 | — | — |
| 2008-02-07 | $29.07 | $54.73 | 8,557,879 | — | — |
| 2008-02-06 | $28.75 | $54.13 | 5,389,950 | — | — |
| 2008-02-05 | $29.47 | $55.49 | 9,031,466 | — | — |
| 2008-02-04 | $31.03 | $58.43 | 6,942,670 | — | — |
| 2008-02-01 | $30.99 | $58.35 | 7,316,655 | — | — |
| 2008-01-31 | $29.64 | $55.81 | 9,386,419 | — | — |
| 2008-01-30 | $29.09 | $54.77 | 10,849,052 | — | — |
| 2008-01-29 | $28.12 | $52.95 | 5,660,209 | — | — |
| 2008-01-28 | $27.14 | $51.10 | 7,994,839 | — | — |
| 2008-01-25 | $27.52 | $51.81 | 8,182,308 | — | — |
| 2008-01-24 | $26.79 | $50.45 | 11,026,369 | — | — |
| 2008-01-23 | $25.27 | $47.58 | 10,993,063 | — | — |
| 2008-01-22 | $25.48 | $47.98 | 10,734,858 | — | — |
| 2008-01-18 | $26.46 | $49.81 | 8,420,529 | — | — |
| 2008-01-17 | $26.02 | $49.00 | 10,816,380 | — | — |
| 2008-01-16 | $27.75 | $52.25 | 12,666,955 | — | — |
| 2008-01-15 | $29.82 | $56.14 | 6,420,550 | — | — |
| 2008-01-14 | $31.30 | $58.92 | 5,781,064 | — | — |
| 2008-01-11 | $30.24 | $56.94 | 6,885,256 | — | — |
| 2008-01-10 | $30.98 | $58.33 | 6,465,593 | — | — |
| 2008-01-09 | $31.16 | $58.66 | 9,196,730 | — | — |
| 2008-01-08 | $31.50 | $59.32 | 7,126,014 | — | — |
| 2008-01-07 | $31.72 | $59.72 | 6,794,535 | — | — |
| 2008-01-04 | $32.79 | $61.73 | 5,132,063 | — | — |
| 2008-01-03 | $34.28 | $64.55 | 4,639,126 | — | — |
| 2008-01-02 | $33.60 | $63.27 | 4,884,008 | — | — |