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
- 1996-11-18 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 | $6.41 | $30.28 | 3,536,200 | — | — |
| 2008-12-30 | $6.25 | $29.54 | 4,195,400 | — | — |
| 2008-12-29 | $5.87 | $27.72 | 4,111,000 | — | — |
| 2008-12-26 | $6.02 | $28.46 | 1,735,200 | — | — |
| 2008-12-24 | $5.92 | $27.98 | 1,281,200 | — | — |
| 2008-12-23 | $5.90 | $27.87 | 4,153,000 | — | — |
| 2008-12-22 | $5.98 | $28.27 | 5,627,600 | — | — |
| 2008-12-19 | $6.69 | $31.60 | 6,282,600 | — | — |
| 2008-12-18 | $6.54 | $30.91 | 12,073,200 | — | — |
| 2008-12-17 | $6.61 | $31.25 | 10,053,800 | — | — |
| 2008-12-16 | $6.78 | $32.05 | 8,477,600 | — | — |
| 2008-12-15 | $6.08 | $28.74 | 5,680,400 | — | — |
| 2008-12-12 | $6.05 | $28.60 | 8,275,200 | — | — |
| 2008-12-11 | $5.86 | $27.70 | 10,611,000 | — | — |
| 2008-12-10 | $5.94 | $28.05 | 11,591,800 | — | — |
| 2008-12-09 | $5.47 | $25.86 | 9,706,000 | — | — |
| 2008-12-08 | $5.31 | $25.10 | 9,853,400 | — | — |
| 2008-12-05 | $4.84 | $22.88 | 9,392,200 | — | — |
| 2008-12-04 | $4.71 | $22.26 | 6,328,400 | — | — |
| 2008-12-03 | $4.88 | $23.07 | 8,942,000 | — | — |
| 2008-12-02 | $5.13 | $24.25 | 6,287,600 | — | — |
| 2008-12-01 | $4.88 | $23.07 | 6,185,200 | — | — |
| 2008-11-28 | $5.76 | $27.23 | 2,533,600 | — | — |
| 2008-11-26 | $5.87 | $27.72 | 8,390,200 | — | — |
| 2008-11-25 | $5.25 | $24.82 | 8,442,200 | — | — |
| 2008-11-24 | $4.98 | $23.52 | 11,631,200 | — | — |
| 2008-11-21 | $4.50 | $21.25 | 11,435,800 | — | — |
| 2008-11-20 | $3.94 | $18.60 | 10,099,000 | — | — |
| 2008-11-19 | $4.41 | $20.82 | 9,175,600 | — | — |
| 2008-11-18 | $4.75 | $22.43 | 11,178,000 | — | — |
| 2008-11-17 | $4.95 | $23.40 | 9,799,800 | — | — |
| 2008-11-14 | $4.89 | $23.09 | 8,399,600 | — | — |
| 2008-11-13 | $5.50 | $25.97 | 12,704,400 | — | — |
| 2008-11-12 | $4.77 | $22.52 | 8,254,400 | — | — |
| 2008-11-11 | $5.45 | $25.76 | 6,722,800 | — | — |
| 2008-11-10 | $5.60 | $26.45 | 10,218,200 | — | — |
| 2008-11-07 | $5.73 | $27.06 | 9,066,800 | — | — |
| 2008-11-06 | $5.59 | $26.42 | 9,678,400 | — | — |
| 2008-11-05 | $6.16 | $29.09 | 9,469,000 | — | — |
| 2008-11-04 | $7.48 | $35.33 | 7,336,000 | — | — |
| 2008-11-03 | $6.65 | $31.43 | 5,871,400 | — | — |
| 2008-10-31 | $6.80 | $32.14 | 9,016,600 | — | — |
| 2008-10-30 | $7.53 | $35.57 | 11,237,600 | — | — |
| 2008-10-29 | $6.64 | $31.36 | 11,166,600 | — | — |
| 2008-10-28 | $6.47 | $30.56 | 9,712,800 | — | — |
| 2008-10-27 | $5.12 | $24.20 | 9,000,000 | — | — |
| 2008-10-24 | $5.19 | $24.53 | 8,825,600 | — | — |
| 2008-10-23 | $5.76 | $27.20 | 11,536,000 | — | — |
| 2008-10-22 | $5.56 | $26.28 | 11,726,000 | — | — |
| 2008-10-21 | $6.74 | $31.84 | 10,085,600 | — | — |
| 2008-10-20 | $7.56 | $35.74 | 9,181,000 | — | — |
| 2008-10-17 | $6.91 | $32.66 | 24,031,600 | — | — |
| 2008-10-16 | $6.35 | $29.99 | 29,073,400 | — | — |
| 2008-10-15 | $5.37 | $25.38 | 17,199,600 | — | — |
| 2008-10-14 | $7.38 | $34.86 | 16,489,000 | — | — |
| 2008-10-13 | $7.59 | $35.88 | 12,716,400 | — | — |
| 2008-10-10 | $5.82 | $27.51 | 23,516,800 | — | — |
| 2008-10-09 | $6.32 | $29.87 | 17,912,800 | — | — |
| 2008-10-08 | $6.37 | $30.11 | 22,064,000 | — | — |
| 2008-10-07 | $6.26 | $29.57 | 17,536,600 | — | — |
| 2008-10-06 | $7.43 | $35.10 | 20,959,400 | — | — |
| 2008-10-03 | $8.67 | $40.98 | 14,384,200 | — | — |
| 2008-10-02 | $8.93 | $42.21 | 12,858,800 | — | — |
| 2008-10-01 | $10.31 | $48.74 | 9,784,400 | — | — |
| 2008-09-30 | $10.63 | $50.25 | 10,334,800 | — | — |
| 2008-09-29 | $9.39 | $44.39 | 12,274,000 | — | — |
| 2008-09-26 | $11.99 | $56.68 | 8,867,800 | — | — |
| 2008-09-25 | $12.74 | $60.22 | 9,981,400 | — | — |
| 2008-09-24 | $12.69 | $59.99 | 8,284,400 | — | — |
| 2008-09-23 | $12.63 | $59.68 | 12,358,400 | — | — |
| 2008-09-22 | $13.93 | $65.85 | 10,119,200 | — | — |
| 2008-09-19 | $14.48 | $68.45 | 18,439,600 | — | — |
| 2008-09-18 | $12.10 | $57.20 | 13,177,200 | — | — |
| 2008-09-17 | $11.56 | $54.62 | 14,708,200 | — | — |
| 2008-09-16 | $13.28 | $62.75 | 13,489,400 | — | — |
| 2008-09-15 | $12.77 | $60.34 | 14,181,000 | — | — |
| 2008-09-12 | $14.24 | $67.29 | 15,426,600 | — | — |
| 2008-09-11 | $13.08 | $61.83 | 11,675,800 | — | — |
| 2008-09-10 | $12.45 | $58.83 | 12,777,400 | — | — |
| 2008-09-09 | $11.98 | $56.61 | 16,209,200 | — | — |
| 2008-09-08 | $13.50 | $63.81 | 10,391,600 | — | — |
| 2008-09-05 | $13.98 | $66.08 | 16,518,000 | — | — |
| 2008-09-04 | $14.28 | $67.50 | 13,578,000 | — | — |
| 2008-09-03 | $15.69 | $74.17 | 11,143,400 | — | — |
| 2008-09-02 | $16.18 | $76.51 | 9,497,800 | — | — |
| 2008-08-29 | $17.36 | $82.04 | 5,187,200 | — | — |
| 2008-08-28 | $17.41 | $82.27 | 7,286,000 | — | — |
| 2008-08-27 | $17.13 | $80.97 | 7,313,600 | — | — |
| 2008-08-26 | $16.54 | $78.16 | 6,744,000 | — | — |
| 2008-08-25 | $16.42 | $77.64 | 6,741,600 | — | — |
| 2008-08-22 | $16.93 | $80.03 | 9,992,800 | — | — |
| 2008-08-21 | $17.04 | $80.52 | 8,880,200 | — | — |
| 2008-08-20 | $16.61 | $78.21 | 9,104,000 | — | — |
| 2008-08-19 | $15.85 | $74.63 | 8,840,000 | — | — |
| 2008-08-18 | $15.54 | $73.17 | 10,160,000 | — | — |
| 2008-08-15 | $15.95 | $75.08 | 8,035,600 | — | — |
| 2008-08-14 | $16.60 | $78.17 | 8,074,000 | — | — |
| 2008-08-13 | $16.57 | $78.00 | 12,034,000 | — | — |
| 2008-08-12 | $16.01 | $75.41 | 13,599,000 | — | — |
| 2008-08-11 | $16.42 | $77.34 | 13,663,200 | — | — |
| 2008-08-08 | $17.05 | $80.28 | 9,150,000 | — | — |
| 2008-08-07 | $17.67 | $83.23 | 10,119,400 | — | — |
| 2008-08-06 | $18.28 | $86.08 | 8,887,000 | — | — |
| 2008-08-05 | $17.96 | $84.57 | 9,037,400 | — | — |
| 2008-08-04 | $18.04 | $84.95 | 10,100,600 | — | — |
| 2008-08-01 | $19.00 | $89.47 | 8,129,400 | — | — |
| 2008-07-31 | $19.59 | $92.27 | 12,569,200 | — | — |
| 2008-07-30 | $20.22 | $95.21 | 11,810,800 | — | — |
| 2008-07-29 | $18.90 | $88.97 | 9,605,400 | — | — |
| 2008-07-28 | $18.25 | $85.94 | 8,144,600 | — | — |
| 2008-07-25 | $17.92 | $84.36 | 11,073,600 | — | — |
| 2008-07-24 | $18.30 | $86.17 | 11,593,800 | — | — |
| 2008-07-23 | $19.00 | $89.44 | 10,372,800 | — | — |
| 2008-07-22 | $19.63 | $92.41 | 9,358,600 | — | — |
| 2008-07-21 | $19.95 | $93.94 | 9,970,600 | — | — |
| 2008-07-18 | $18.97 | $89.30 | 9,036,200 | — | — |
| 2008-07-17 | $19.13 | $90.06 | 13,688,200 | — | — |
| 2008-07-16 | $20.06 | $94.46 | 10,794,400 | — | — |
| 2008-07-15 | $19.82 | $93.33 | 11,630,600 | — | — |
| 2008-07-14 | $19.94 | $93.89 | 14,737,600 | — | — |
| 2008-07-11 | $19.68 | $92.67 | 11,822,800 | — | — |
| 2008-07-10 | $19.51 | $91.87 | 11,516,400 | — | — |
| 2008-07-09 | $18.86 | $88.78 | 7,507,000 | — | — |
| 2008-07-08 | $19.08 | $89.84 | 11,626,000 | — | — |
| 2008-07-07 | $19.38 | $91.26 | 11,603,400 | — | — |
| 2008-07-03 | $19.27 | $90.74 | 11,508,800 | — | — |
| 2008-07-02 | $19.60 | $92.29 | 18,871,600 | — | — |
| 2008-07-01 | $21.37 | $100.60 | 13,039,600 | — | — |
| 2008-06-30 | $22.21 | $104.56 | 6,975,000 | — | — |
| 2008-06-27 | $21.86 | $102.91 | 6,878,000 | — | — |
| 2008-06-26 | $21.61 | $101.73 | 6,780,200 | — | — |
| 2008-06-25 | $21.93 | $103.29 | 12,531,200 | — | — |
| 2008-06-24 | $21.00 | $98.86 | 9,748,800 | — | — |
| 2008-06-23 | $20.89 | $98.37 | 13,227,200 | — | — |
| 2008-06-20 | $21.33 | $100.46 | 8,930,600 | — | — |
| 2008-06-19 | $22.42 | $105.57 | 6,294,200 | — | — |
| 2008-06-18 | $22.59 | $106.37 | 11,275,400 | — | — |
| 2008-06-17 | $23.12 | $108.84 | 8,531,200 | — | — |
| 2008-06-16 | $22.29 | $104.94 | 4,618,200 | — | — |
| 2008-06-13 | $22.50 | $105.97 | 6,206,200 | — | — |
| 2008-06-12 | $22.48 | $105.85 | 6,167,800 | — | — |
| 2008-06-11 | $22.53 | $106.07 | 4,926,000 | — | — |
| 2008-06-10 | $22.95 | $108.04 | 9,409,800 | — | — |
| 2008-06-09 | $24.01 | $113.08 | 4,711,400 | — | — |
| 2008-06-06 | $24.11 | $113.51 | 4,913,400 | — | — |
| 2008-06-05 | $24.83 | $116.90 | 7,635,400 | — | — |
| 2008-06-04 | $23.35 | $109.95 | 7,456,400 | — | — |
| 2008-06-03 | $23.66 | $111.39 | 5,931,000 | — | — |
| 2008-06-02 | $24.25 | $114.21 | 6,222,600 | — | — |
| 2008-05-30 | $24.58 | $115.77 | 6,072,400 | — | — |
| 2008-05-29 | $24.53 | $115.48 | 8,597,800 | — | — |
| 2008-05-28 | $25.34 | $119.32 | 6,315,400 | — | — |
| 2008-05-27 | $24.45 | $115.11 | 4,404,800 | — | — |
| 2008-05-23 | $24.74 | $116.50 | 4,846,000 | — | — |
| 2008-05-22 | $24.96 | $117.51 | 6,104,400 | — | — |
| 2008-05-21 | $24.73 | $116.42 | 6,358,400 | — | — |
| 2008-05-20 | $25.50 | $120.07 | 8,123,400 | — | — |
| 2008-05-19 | $25.50 | $120.10 | 8,135,000 | — | — |
| 2008-05-16 | $25.47 | $119.93 | 7,123,600 | — | — |
| 2008-05-15 | $24.61 | $115.88 | 5,888,600 | — | — |
| 2008-05-14 | $23.67 | $111.43 | 4,924,600 | — | — |
| 2008-05-13 | $24.18 | $113.88 | 5,618,400 | — | — |
| 2008-05-12 | $23.99 | $112.96 | 6,162,200 | — | — |
| 2008-05-09 | $23.57 | $110.96 | 5,974,600 | — | — |
| 2008-05-08 | $23.13 | $108.89 | 7,520,200 | — | — |
| 2008-05-07 | $22.43 | $105.62 | 8,450,000 | — | — |
| 2008-05-06 | $22.44 | $105.67 | 5,243,400 | — | — |
| 2008-05-05 | $21.81 | $102.70 | 5,819,800 | — | — |
| 2008-05-02 | $21.66 | $101.97 | 7,764,600 | — | — |
| 2008-05-01 | $21.67 | $102.04 | 6,943,000 | — | — |
| 2008-04-30 | $21.58 | $101.59 | 10,491,400 | — | — |
| 2008-04-29 | $20.46 | $96.32 | 6,612,600 | — | — |
| 2008-04-28 | $21.45 | $100.98 | 6,002,200 | — | — |
| 2008-04-25 | $21.38 | $100.65 | 5,407,600 | — | — |
| 2008-04-24 | $21.32 | $100.37 | 5,860,600 | — | — |
| 2008-04-23 | $21.95 | $103.33 | 4,651,000 | — | — |
| 2008-04-22 | $22.00 | $103.59 | 7,837,000 | — | — |
| 2008-04-21 | $22.31 | $102.65 | 5,970,400 | — | — |
| 2008-04-18 | $21.70 | $99.86 | 5,541,800 | — | — |
| 2008-04-17 | $21.50 | $98.94 | 7,067,200 | — | — |
| 2008-04-16 | $21.66 | $99.66 | 15,273,600 | — | — |
| 2008-04-15 | $20.16 | $92.78 | 4,119,600 | — | — |
| 2008-04-14 | $19.92 | $91.70 | 3,558,600 | — | — |
| 2008-04-11 | $20.31 | $93.47 | 5,886,200 | — | — |
| 2008-04-10 | $20.48 | $94.25 | 6,565,800 | — | — |
| 2008-04-09 | $20.23 | $93.10 | 5,650,400 | — | — |
| 2008-04-08 | $20.28 | $93.31 | 6,816,600 | — | — |
| 2008-04-07 | $19.78 | $91.01 | 6,848,800 | — | — |
| 2008-04-04 | $19.61 | $90.25 | 6,116,000 | — | — |
| 2008-04-03 | $19.10 | $87.90 | 7,698,400 | — | — |
| 2008-04-02 | $18.76 | $86.33 | 6,240,800 | — | — |
| 2008-04-01 | $18.66 | $85.87 | 5,286,600 | — | — |
| 2008-03-31 | $18.00 | $82.81 | 4,339,800 | — | — |
| 2008-03-28 | $17.91 | $82.40 | 3,690,000 | — | — |
| 2008-03-27 | $17.93 | $82.54 | 5,374,000 | — | — |
| 2008-03-26 | $18.10 | $83.30 | 5,971,600 | — | — |
| 2008-03-25 | $18.12 | $83.39 | 6,317,200 | — | — |
| 2008-03-24 | $17.80 | $81.92 | 7,376,800 | — | — |
| 2008-03-20 | $17.77 | $81.78 | 10,184,600 | — | — |
| 2008-03-19 | $18.32 | $84.29 | 7,829,200 | — | — |
| 2008-03-18 | $19.92 | $91.65 | 6,928,800 | — | — |
| 2008-03-17 | $18.80 | $86.52 | 8,104,000 | — | — |
| 2008-03-14 | $19.56 | $90.02 | 7,704,800 | — | — |
| 2008-03-13 | $19.31 | $88.87 | 8,948,200 | — | — |
| 2008-03-12 | $18.72 | $86.13 | 6,133,000 | — | — |
| 2008-03-11 | $18.58 | $85.53 | 9,343,000 | — | — |
| 2008-03-10 | $18.00 | $82.86 | 9,301,400 | — | — |
| 2008-03-07 | $18.72 | $86.15 | 7,186,600 | — | — |
| 2008-03-06 | $19.00 | $87.42 | 8,351,000 | — | — |
| 2008-03-05 | $19.47 | $89.60 | 9,870,600 | — | — |
| 2008-03-04 | $19.25 | $88.57 | 9,152,600 | — | — |
| 2008-03-03 | $19.40 | $89.28 | 8,972,000 | — | — |
| 2008-02-29 | $18.70 | $86.04 | 7,863,800 | — | — |
| 2008-02-28 | $19.14 | $88.06 | 10,798,800 | — | — |
| 2008-02-27 | $18.71 | $86.10 | 12,572,200 | — | — |
| 2008-02-26 | $18.74 | $86.22 | 13,140,000 | — | — |
| 2008-02-25 | $19.20 | $88.34 | 12,234,600 | — | — |
| 2008-02-22 | $19.96 | $91.86 | 11,277,200 | — | — |
| 2008-02-21 | $20.41 | $93.93 | 12,713,000 | — | — |
| 2008-02-20 | $19.86 | $91.40 | 8,082,600 | — | — |
| 2008-02-19 | $19.14 | $88.06 | 12,489,800 | — | — |
| 2008-02-15 | $17.67 | $81.30 | 4,917,600 | — | — |
| 2008-02-14 | $17.30 | $79.62 | 6,690,600 | — | — |
| 2008-02-13 | $17.42 | $80.15 | 6,000,200 | — | — |
| 2008-02-12 | $16.72 | $76.92 | 6,578,600 | — | — |
| 2008-02-11 | $16.46 | $75.73 | 4,824,600 | — | — |
| 2008-02-08 | $16.01 | $73.66 | 7,875,600 | — | — |
| 2008-02-07 | $16.03 | $73.78 | 9,732,000 | — | — |
| 2008-02-06 | $15.87 | $73.01 | 9,385,800 | — | — |
| 2008-02-05 | $15.63 | $71.95 | 7,030,800 | — | — |
| 2008-02-04 | $16.50 | $75.92 | 4,751,400 | — | — |
| 2008-02-01 | $16.78 | $77.24 | 11,394,600 | — | — |
| 2008-01-31 | $16.11 | $74.12 | 9,751,200 | — | — |
| 2008-01-30 | $15.48 | $71.24 | 11,061,000 | — | — |
| 2008-01-29 | $15.17 | $69.81 | 7,497,600 | — | — |
| 2008-01-28 | $14.84 | $68.28 | 9,061,200 | — | — |
| 2008-01-25 | $14.20 | $65.34 | 6,261,600 | — | — |
| 2008-01-24 | $14.20 | $65.34 | 10,896,600 | — | — |
| 2008-01-23 | $13.23 | $60.89 | 12,506,400 | — | — |
| 2008-01-22 | $13.29 | $61.15 | 14,179,800 | — | — |
| 2008-01-18 | $13.28 | $61.11 | 9,370,800 | — | — |
| 2008-01-17 | $12.77 | $58.75 | 11,404,200 | — | — |
| 2008-01-16 | $13.17 | $60.59 | 13,715,400 | — | — |
| 2008-01-15 | $14.29 | $65.77 | 6,666,000 | — | — |
| 2008-01-14 | $14.76 | $67.91 | 5,272,800 | — | — |
| 2008-01-11 | $14.49 | $66.66 | 5,886,600 | — | — |
| 2008-01-10 | $14.71 | $67.70 | 7,929,600 | — | — |
| 2008-01-09 | $14.32 | $65.89 | 8,061,600 | — | — |
| 2008-01-08 | $13.98 | $64.35 | 7,174,800 | — | — |
| 2008-01-07 | $14.05 | $64.64 | 10,063,200 | — | — |
| 2008-01-04 | $14.43 | $66.39 | 10,258,200 | — | — |
| 2008-01-03 | $15.04 | $69.22 | 5,313,000 | — | — |
| 2008-01-02 | $14.77 | $67.95 | 5,920,200 | — | — |