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
- 2006-04-28 to 2026-09-03
- 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 | $11.20 | $11.20 | 5,710,000 | — | — |
| 2008-12-30 | $10.82 | $10.82 | 4,834,800 | — | — |
| 2008-12-29 | $10.77 | $10.77 | 7,259,500 | — | — |
| 2008-12-26 | $10.64 | $10.64 | 3,597,700 | — | — |
| 2008-12-24 | $10.28 | $10.28 | 1,731,500 | — | — |
| 2008-12-23 | $10.16 | $10.16 | 4,656,400 | — | — |
| 2008-12-22 | $10.73 | $10.73 | 3,612,600 | — | — |
| 2008-12-19 | $10.67 | $10.67 | 5,255,400 | — | — |
| 2008-12-18 | $10.84 | $10.84 | 6,905,000 | — | — |
| 2008-12-17 | $11.29 | $11.29 | 11,292,600 | — | — |
| 2008-12-16 | $11.03 | $11.03 | 8,576,800 | — | — |
| 2008-12-15 | $10.55 | $10.55 | 5,704,500 | — | — |
| 2008-12-12 | $10.14 | $10.14 | 3,206,000 | — | — |
| 2008-12-11 | $10.20 | $10.20 | 4,825,500 | — | — |
| 2008-12-10 | $10.12 | $10.12 | 4,995,400 | — | — |
| 2008-12-09 | $9.70 | $9.70 | 3,855,800 | — | — |
| 2008-12-08 | $9.89 | $9.89 | 4,888,200 | — | — |
| 2008-12-05 | $9.40 | $9.40 | 3,182,600 | — | — |
| 2008-12-04 | $9.38 | $9.38 | 2,333,300 | — | — |
| 2008-12-03 | $9.51 | $9.51 | 2,416,200 | — | — |
| 2008-12-02 | $9.49 | $9.49 | 4,614,400 | — | — |
| 2008-12-01 | $9.18 | $9.18 | 5,474,800 | — | — |
| 2008-11-28 | $10.23 | $10.23 | 2,357,600 | — | — |
| 2008-11-26 | $10.19 | $10.19 | 3,197,000 | — | — |
| 2008-11-25 | $10.19 | $10.19 | 3,681,000 | — | — |
| 2008-11-24 | $10.43 | $10.43 | 7,193,500 | — | — |
| 2008-11-21 | $9.52 | $9.52 | 7,798,400 | — | — |
| 2008-11-20 | $8.86 | $8.86 | 4,602,800 | — | — |
| 2008-11-19 | $9.10 | $9.10 | 4,129,100 | — | — |
| 2008-11-18 | $9.48 | $9.48 | 4,055,100 | — | — |
| 2008-11-17 | $9.18 | $9.18 | 3,651,800 | — | — |
| 2008-11-14 | $9.36 | $9.36 | 3,134,700 | — | — |
| 2008-11-13 | $9.30 | $9.30 | 5,706,200 | — | — |
| 2008-11-12 | $9.17 | $9.17 | 3,800,000 | — | — |
| 2008-11-11 | $9.64 | $9.64 | 3,249,300 | — | — |
| 2008-11-10 | $10.06 | $10.06 | 3,357,600 | — | — |
| 2008-11-07 | $9.94 | $9.94 | 2,393,100 | — | — |
| 2008-11-06 | $9.90 | $9.90 | 5,050,500 | — | — |
| 2008-11-05 | $10.21 | $10.21 | 5,451,500 | — | — |
| 2008-11-04 | $10.12 | $10.12 | 5,953,300 | — | — |
| 2008-11-03 | $9.62 | $9.62 | 2,861,100 | — | — |
| 2008-10-31 | $9.58 | $9.58 | 4,592,000 | — | — |
| 2008-10-30 | $9.68 | $9.68 | 4,404,000 | — | — |
| 2008-10-29 | $9.67 | $9.67 | 8,141,100 | — | — |
| 2008-10-28 | $9.05 | $9.05 | 5,734,800 | — | — |
| 2008-10-27 | $8.85 | $8.85 | 4,741,500 | — | — |
| 2008-10-24 | $9.13 | $9.13 | 7,268,100 | — | — |
| 2008-10-23 | $9.38 | $9.38 | 8,477,700 | — | — |
| 2008-10-22 | $9.45 | $9.45 | 7,341,700 | — | — |
| 2008-10-21 | $9.98 | $9.98 | 5,335,200 | — | — |
| 2008-10-20 | $9.77 | $9.77 | 4,588,700 | — | — |
| 2008-10-17 | $9.23 | $9.23 | 6,389,400 | — | — |
| 2008-10-16 | $9.60 | $9.60 | 11,001,400 | — | — |
| 2008-10-15 | $10.27 | $10.27 | 7,344,800 | — | — |
| 2008-10-14 | $10.86 | $10.86 | 4,935,200 | — | — |
| 2008-10-13 | $10.59 | $10.59 | 6,386,200 | — | — |
| 2008-10-10 | $9.80 | $9.80 | 24,731,700 | — | — |
| 2008-10-09 | $11.95 | $11.95 | 4,550,400 | — | — |
| 2008-10-08 | $11.51 | $11.51 | 7,531,900 | — | — |
| 2008-10-07 | $11.38 | $11.38 | 5,687,200 | — | — |
| 2008-10-06 | $10.75 | $10.75 | 8,906,500 | — | — |
| 2008-10-03 | $10.99 | $10.99 | 6,744,500 | — | — |
| 2008-10-02 | $10.80 | $10.80 | 12,586,100 | — | — |
| 2008-10-01 | $12.33 | $12.33 | 5,635,500 | — | — |
| 2008-09-30 | $11.85 | $11.85 | 10,228,800 | — | — |
| 2008-09-29 | $12.95 | $12.95 | 10,712,300 | — | — |
| 2008-09-26 | $13.15 | $13.15 | 6,236,300 | — | — |
| 2008-09-25 | $13.03 | $13.03 | 9,986,200 | — | — |
| 2008-09-24 | $13.09 | $13.09 | 4,996,000 | — | — |
| 2008-09-23 | $13.18 | $13.18 | 10,307,300 | — | — |
| 2008-09-22 | $13.35 | $13.35 | 14,206,000 | — | — |
| 2008-09-19 | $12.46 | $12.46 | 7,588,400 | — | — |
| 2008-09-18 | $11.89 | $11.89 | 23,211,200 | — | — |
| 2008-09-17 | $11.90 | $11.90 | 20,616,900 | — | — |
| 2008-09-16 | $10.40 | $10.40 | 9,450,400 | — | — |
| 2008-09-15 | $10.95 | $10.95 | 8,565,000 | — | — |
| 2008-09-12 | $10.75 | $10.75 | 10,385,300 | — | — |
| 2008-09-11 | $10.32 | $10.32 | 13,044,400 | — | — |
| 2008-09-10 | $10.60 | $10.60 | 18,520,900 | — | — |
| 2008-09-09 | $11.18 | $11.18 | 8,801,500 | — | — |
| 2008-09-08 | $11.95 | $11.95 | 5,575,000 | — | — |
| 2008-09-05 | $12.03 | $12.03 | 8,561,200 | — | — |
| 2008-09-04 | $12.63 | $12.63 | 4,266,600 | — | — |
| 2008-09-03 | $12.75 | $12.75 | 4,006,900 | — | — |
| 2008-09-02 | $12.94 | $12.94 | 6,491,800 | — | — |
| 2008-08-29 | $13.37 | $13.37 | 2,427,700 | — | — |
| 2008-08-28 | $13.55 | $13.55 | 3,768,400 | — | — |
| 2008-08-27 | $13.35 | $13.35 | 3,205,100 | — | — |
| 2008-08-26 | $13.45 | $13.45 | 3,704,900 | — | — |
| 2008-08-25 | $13.33 | $13.33 | 3,743,200 | — | — |
| 2008-08-22 | $13.26 | $13.26 | 5,912,400 | — | — |
| 2008-08-21 | $13.69 | $13.69 | 8,109,600 | — | — |
| 2008-08-20 | $13.18 | $13.18 | 7,325,200 | — | — |
| 2008-08-19 | $13.09 | $13.09 | 13,125,600 | — | — |
| 2008-08-18 | $12.93 | $12.93 | 8,961,400 | — | — |
| 2008-08-15 | $12.70 | $12.70 | 20,581,900 | — | — |
| 2008-08-14 | $14.06 | $14.06 | 6,392,800 | — | — |
| 2008-08-13 | $14.79 | $14.79 | 7,372,600 | — | — |
| 2008-08-12 | $14.40 | $14.40 | 5,363,000 | — | — |
| 2008-08-11 | $14.40 | $14.40 | 9,288,800 | — | — |
| 2008-08-08 | $15.19 | $15.19 | 8,273,100 | — | — |
| 2008-08-07 | $16.07 | $16.07 | 4,446,200 | — | — |
| 2008-08-06 | $16.37 | $16.37 | 2,219,900 | — | — |
| 2008-08-05 | $16.22 | $16.22 | 11,273,300 | — | — |
| 2008-08-04 | $16.74 | $16.74 | 4,818,300 | — | — |
| 2008-08-01 | $17.28 | $17.28 | 2,315,500 | — | — |
| 2008-07-31 | $17.53 | $17.53 | 2,272,100 | — | — |
| 2008-07-30 | $17.36 | $17.36 | 5,148,300 | — | — |
| 2008-07-29 | $17.19 | $17.19 | 2,891,300 | — | — |
| 2008-07-28 | $17.36 | $17.36 | 2,705,600 | — | — |
| 2008-07-25 | $17.25 | $17.25 | 3,697,600 | — | — |
| 2008-07-24 | $17.26 | $17.26 | 4,347,500 | — | — |
| 2008-07-23 | $17.19 | $17.19 | 148,182,000 | — | — |
| 2008-07-22 | $17.76 | $17.76 | 10,094,000 | — | — |
| 2008-07-21 | $18.23 | $18.23 | 6,467,000 | — | — |
| 2008-07-18 | $17.97 | $17.97 | 6,924,000 | — | — |
| 2008-07-17 | $18.32 | $18.32 | 12,963,000 | — | — |
| 2008-07-16 | $18.55 | $18.55 | 8,989,000 | — | — |
| 2008-07-15 | $18.70 | $18.70 | 18,068,000 | — | — |
| 2008-07-14 | $18.93 | $18.93 | 11,712,000 | — | — |
| 2008-07-11 | $18.64 | $18.64 | 11,226,000 | — | — |
| 2008-07-10 | $18.12 | $18.12 | 7,385,000 | — | — |
| 2008-07-09 | $17.95 | $17.95 | 4,780,000 | — | — |
| 2008-07-08 | $17.66 | $17.66 | 7,646,000 | — | — |
| 2008-07-07 | $17.60 | $17.60 | 11,171,000 | — | — |
| 2008-07-03 | $18.00 | $18.00 | 6,194,000 | — | — |
| 2008-07-02 | $18.22 | $18.22 | 8,095,000 | — | — |
| 2008-07-01 | $17.90 | $17.90 | 9,338,000 | — | — |
| 2008-06-30 | $17.26 | $17.26 | 6,083,000 | — | — |
| 2008-06-27 | $17.33 | $17.33 | 9,590,000 | — | — |
| 2008-06-26 | $17.03 | $17.03 | 6,336,000 | — | — |
| 2008-06-25 | $16.63 | $16.63 | 6,746,000 | — | — |
| 2008-06-24 | $16.49 | $16.49 | 4,272,000 | — | — |
| 2008-06-23 | $16.63 | $16.63 | 10,344,000 | — | — |
| 2008-06-20 | $17.20 | $17.20 | 2,710,000 | — | — |
| 2008-06-19 | $17.15 | $17.15 | 4,221,000 | — | — |
| 2008-06-18 | $17.19 | $17.19 | 5,292,000 | — | — |
| 2008-06-17 | $16.90 | $16.90 | 3,760,000 | — | — |
| 2008-06-16 | $16.95 | $16.95 | 8,537,000 | — | — |
| 2008-06-13 | $16.33 | $16.33 | 6,552,000 | — | — |
| 2008-06-12 | $16.35 | $16.35 | 6,790,000 | — | — |
| 2008-06-11 | $16.70 | $16.70 | 5,742,000 | — | — |
| 2008-06-10 | $16.44 | $16.44 | 8,035,000 | — | — |
| 2008-06-09 | $16.94 | $16.94 | 6,299,000 | — | — |
| 2008-06-06 | $17.40 | $17.40 | 11,170,000 | — | — |
| 2008-06-05 | $16.97 | $16.97 | 7,061,000 | — | — |
| 2008-06-04 | $16.64 | $16.64 | 4,107,000 | — | — |
| 2008-06-03 | $16.59 | $16.59 | 5,137,000 | — | — |
| 2008-06-02 | $16.64 | $16.64 | 4,520,000 | — | — |
| 2008-05-30 | $16.67 | $16.67 | 5,082,000 | — | — |
| 2008-05-29 | $16.48 | $16.48 | 11,399,000 | — | — |
| 2008-05-28 | $17.26 | $17.26 | 4,686,000 | — | — |
| 2008-05-27 | $17.26 | $17.26 | 7,592,000 | — | — |
| 2008-05-23 | $18.02 | $18.02 | 4,879,000 | — | — |
| 2008-05-22 | $17.78 | $17.78 | 8,862,000 | — | — |
| 2008-05-21 | $17.86 | $17.86 | 9,281,000 | — | — |
| 2008-05-20 | $17.50 | $17.50 | 11,803,000 | — | — |
| 2008-05-19 | $16.82 | $16.82 | 6,116,000 | — | — |
| 2008-05-16 | $16.75 | $16.75 | 12,022,000 | — | — |
| 2008-05-15 | $16.56 | $16.56 | 8,872,000 | — | — |
| 2008-05-14 | $16.37 | $16.37 | 8,035,000 | — | — |
| 2008-05-13 | $16.55 | $16.55 | 6,996,000 | — | — |
| 2008-05-12 | $17.00 | $17.00 | 6,891,000 | — | — |
| 2008-05-09 | $16.67 | $16.67 | 10,422,000 | — | — |
| 2008-05-08 | $16.70 | $16.70 | 7,544,000 | — | — |
| 2008-05-07 | $16.50 | $16.50 | 4,896,000 | — | — |
| 2008-05-06 | $16.73 | $16.73 | 12,753,000 | — | — |
| 2008-05-05 | $16.57 | $16.57 | 5,059,000 | — | — |
| 2008-05-02 | $16.26 | $16.26 | 8,164,000 | — | — |
| 2008-05-01 | $15.99 | $15.99 | 12,268,000 | — | — |
| 2008-04-30 | $16.72 | $16.72 | 16,599,000 | — | — |
| 2008-04-29 | $16.38 | $16.38 | 13,866,000 | — | — |
| 2008-04-28 | $16.84 | $16.84 | 10,327,000 | — | — |
| 2008-04-25 | $16.68 | $16.68 | 8,034,000 | — | — |
| 2008-04-24 | $16.55 | $16.55 | 11,903,000 | — | — |
| 2008-04-23 | $17.00 | $17.00 | 9,673,000 | — | — |
| 2008-04-22 | $17.48 | $17.48 | 11,311,000 | — | — |
| 2008-04-21 | $17.27 | $17.27 | 9,794,000 | — | — |
| 2008-04-18 | $17.67 | $17.67 | 6,412,000 | — | — |
| 2008-04-17 | $18.01 | $18.01 | 6,842,000 | — | — |
| 2008-04-16 | $18.15 | $18.15 | 9,419,000 | — | — |
| 2008-04-15 | $17.68 | $17.68 | 7,488,000 | — | — |
| 2008-04-14 | $17.51 | $17.51 | 4,690,000 | — | — |
| 2008-04-11 | $17.58 | $17.58 | 4,515,000 | — | — |
| 2008-04-10 | $17.81 | $17.81 | 6,915,000 | — | — |
| 2008-04-09 | $18.01 | $18.01 | 7,926,000 | — | — |
| 2008-04-08 | $17.51 | $17.51 | 7,220,000 | — | — |
| 2008-04-07 | $17.95 | $17.95 | 10,284,000 | — | — |
| 2008-04-04 | $17.62 | $17.62 | 7,540,000 | — | — |
| 2008-04-03 | $17.23 | $17.23 | 12,184,000 | — | — |
| 2008-04-02 | $17.25 | $17.25 | 11,218,000 | — | — |
| 2008-04-01 | $16.60 | $16.60 | 20,755,000 | — | — |
| 2008-03-31 | $17.04 | $17.04 | 15,952,000 | — | — |
| 2008-03-28 | $17.75 | $17.75 | 9,809,000 | — | — |
| 2008-03-27 | $18.32 | $18.32 | 8,938,000 | — | — |
| 2008-03-26 | $18.23 | $18.23 | 18,015,000 | — | — |
| 2008-03-25 | $17.78 | $17.78 | 15,950,000 | — | — |
| 2008-03-24 | $16.79 | $16.79 | 14,535,000 | — | — |
| 2008-03-20 | $16.70 | $16.70 | 31,674,000 | — | — |
| 2008-03-19 | $18.25 | $18.25 | 30,945,000 | — | — |
| 2008-03-18 | $19.38 | $19.38 | 16,147,000 | — | — |
| 2008-03-17 | $19.98 | $19.98 | 18,705,000 | — | — |
| 2008-03-14 | $20.42 | $20.42 | 10,932,000 | — | — |
| 2008-03-13 | $20.41 | $20.41 | 18,464,000 | — | — |
| 2008-03-12 | $19.97 | $19.97 | 11,605,000 | — | — |
| 2008-03-11 | $19.52 | $19.52 | 12,405,000 | — | — |
| 2008-03-10 | $19.48 | $19.48 | 18,260,000 | — | — |
| 2008-03-07 | $20.04 | $20.04 | 15,772,000 | — | — |
| 2008-03-06 | $20.08 | $20.08 | 18,597,000 | — | — |
| 2008-03-05 | $20.62 | $20.62 | 18,681,000 | — | — |
| 2008-03-04 | $19.62 | $19.62 | 21,984,000 | — | — |
| 2008-03-03 | $20.16 | $20.16 | 16,658,000 | — | — |
| 2008-02-29 | $19.67 | $19.67 | 13,612,000 | — | — |
| 2008-02-28 | $19.67 | $19.67 | 15,289,000 | — | — |
| 2008-02-27 | $19.13 | $19.13 | 12,190,000 | — | — |
| 2008-02-26 | $18.60 | $18.60 | 8,300,000 | — | — |
| 2008-02-25 | $17.99 | $17.99 | 8,990,000 | — | — |
| 2008-02-22 | $17.92 | $17.92 | 7,159,000 | — | — |
| 2008-02-21 | $17.70 | $17.70 | 10,583,000 | — | — |
| 2008-02-20 | $17.70 | $17.70 | 6,872,000 | — | — |
| 2008-02-19 | $17.38 | $17.38 | 5,627,000 | — | — |
| 2008-02-15 | $16.95 | $16.95 | 4,681,000 | — | — |
| 2008-02-14 | $17.09 | $17.09 | 5,359,000 | — | — |
| 2008-02-13 | $17.13 | $17.13 | 4,654,000 | — | — |
| 2008-02-12 | $17.03 | $17.03 | 7,378,000 | — | — |
| 2008-02-11 | $17.40 | $17.40 | 7,923,000 | — | — |
| 2008-02-08 | $17.03 | $17.03 | 7,492,000 | — | — |
| 2008-02-07 | $16.67 | $16.67 | 5,826,000 | — | — |
| 2008-02-06 | $16.38 | $16.38 | 3,611,000 | — | — |
| 2008-02-05 | $16.17 | $16.17 | 5,955,000 | — | — |
| 2008-02-04 | $16.51 | $16.51 | 5,135,000 | — | — |
| 2008-02-01 | $16.62 | $16.62 | 14,471,000 | — | — |
| 2008-01-31 | $16.82 | $16.82 | 7,923,000 | — | — |
| 2008-01-30 | $16.67 | $16.67 | 7,389,000 | — | — |
| 2008-01-29 | $16.53 | $16.53 | 7,336,000 | — | — |
| 2008-01-28 | $16.55 | $16.55 | 8,722,000 | — | — |
| 2008-01-25 | $16.30 | $16.30 | 5,275,000 | — | — |
| 2008-01-24 | $16.30 | $16.30 | 9,828,000 | — | — |
| 2008-01-23 | $15.90 | $15.90 | 7,342,000 | — | — |
| 2008-01-22 | $15.90 | $15.90 | 11,000,000 | — | — |
| 2008-01-18 | $16.03 | $16.03 | 6,625,000 | — | — |
| 2008-01-17 | $15.72 | $15.72 | 7,716,000 | — | — |
| 2008-01-16 | $15.65 | $15.65 | 8,020,000 | — | — |
| 2008-01-15 | $15.83 | $15.83 | 9,125,000 | — | — |
| 2008-01-14 | $16.28 | $16.28 | 8,343,000 | — | — |
| 2008-01-11 | $16.08 | $16.08 | 5,611,000 | — | — |
| 2008-01-10 | $16.06 | $16.06 | 7,623,000 | — | — |
| 2008-01-09 | $15.52 | $15.52 | 10,621,000 | — | — |
| 2008-01-08 | $15.59 | $15.59 | 6,153,000 | — | — |
| 2008-01-07 | $15.05 | $15.05 | 5,132,000 | — | — |
| 2008-01-04 | $15.17 | $15.17 | 4,055,000 | — | — |
| 2008-01-03 | $15.29 | $15.29 | 5,530,000 | — | — |
| 2008-01-02 | $15.18 | $15.18 | 6,721,000 | — | — |