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
- 1996-11-22 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 | $11.18 | $11.97 | 3,444,100 | — | — |
| 2008-12-30 | $11.00 | $11.78 | 2,642,900 | — | — |
| 2008-12-29 | $10.38 | $11.12 | 3,112,300 | — | — |
| 2008-12-26 | $10.80 | $11.46 | 1,557,200 | — | — |
| 2008-12-24 | $10.59 | $11.24 | 1,342,600 | — | — |
| 2008-12-23 | $10.57 | $11.22 | 5,516,000 | — | — |
| 2008-12-22 | $10.36 | $10.99 | 7,871,500 | — | — |
| 2008-12-19 | $11.72 | $12.44 | 9,870,000 | — | — |
| 2008-12-18 | $11.97 | $12.70 | 10,538,400 | — | — |
| 2008-12-17 | $12.79 | $13.57 | 11,505,400 | — | — |
| 2008-12-16 | $11.72 | $12.44 | 8,905,400 | — | — |
| 2008-12-15 | $10.81 | $11.47 | 9,957,600 | — | — |
| 2008-12-12 | $11.24 | $11.93 | 9,489,600 | — | — |
| 2008-12-11 | $10.77 | $11.43 | 16,121,200 | — | — |
| 2008-12-10 | $11.35 | $12.04 | 12,764,600 | — | — |
| 2008-12-09 | $9.86 | $10.46 | 10,848,300 | — | — |
| 2008-12-08 | $10.01 | $10.62 | 13,035,600 | — | — |
| 2008-12-05 | $8.15 | $8.65 | 8,655,600 | — | — |
| 2008-12-04 | $7.22 | $7.66 | 8,329,000 | — | — |
| 2008-12-03 | $7.11 | $7.54 | 6,530,100 | — | — |
| 2008-12-02 | $7.11 | $7.54 | 8,253,300 | — | — |
| 2008-12-01 | $6.81 | $7.23 | 4,640,700 | — | — |
| 2008-11-28 | $8.26 | $8.76 | 1,987,900 | — | — |
| 2008-11-26 | $8.29 | $8.80 | 5,513,500 | — | — |
| 2008-11-25 | $7.48 | $7.94 | 13,106,200 | — | — |
| 2008-11-24 | $6.72 | $7.13 | 6,999,100 | — | — |
| 2008-11-21 | $6.10 | $6.47 | 9,035,800 | — | — |
| 2008-11-20 | $5.23 | $5.55 | 10,181,900 | — | — |
| 2008-11-19 | $6.32 | $6.71 | 6,183,400 | — | — |
| 2008-11-18 | $7.28 | $7.72 | 5,953,300 | — | — |
| 2008-11-17 | $7.67 | $8.14 | 5,752,300 | — | — |
| 2008-11-14 | $8.12 | $8.62 | 7,316,800 | — | — |
| 2008-11-13 | $8.88 | $9.42 | 7,997,700 | — | — |
| 2008-11-12 | $7.65 | $8.12 | 8,256,200 | — | — |
| 2008-11-11 | $9.14 | $9.70 | 4,255,800 | — | — |
| 2008-11-10 | $9.42 | $10.00 | 3,809,600 | — | — |
| 2008-11-07 | $9.52 | $10.10 | 5,606,500 | — | — |
| 2008-11-06 | $9.38 | $9.95 | 7,820,700 | — | — |
| 2008-11-05 | $10.36 | $10.99 | 8,928,600 | — | — |
| 2008-11-04 | $12.45 | $13.21 | 10,109,000 | — | — |
| 2008-11-03 | $11.54 | $12.24 | 7,197,900 | — | — |
| 2008-10-31 | $11.92 | $12.65 | 12,908,300 | — | — |
| 2008-10-30 | $11.94 | $12.67 | 9,533,800 | — | — |
| 2008-10-29 | $11.15 | $11.83 | 12,275,400 | — | — |
| 2008-10-28 | $10.07 | $10.68 | 10,694,600 | — | — |
| 2008-10-27 | $8.88 | $9.42 | 7,879,400 | — | — |
| 2008-10-24 | $9.59 | $10.18 | 10,957,300 | — | — |
| 2008-10-23 | $9.41 | $9.98 | 12,654,300 | — | — |
| 2008-10-22 | $9.46 | $10.04 | 12,061,100 | — | — |
| 2008-10-21 | $10.74 | $11.40 | 19,041,400 | — | — |
| 2008-10-20 | $10.19 | $10.81 | 13,161,400 | — | — |
| 2008-10-17 | $8.75 | $9.28 | 12,887,800 | — | — |
| 2008-10-16 | $8.99 | $9.54 | 20,689,100 | — | — |
| 2008-10-15 | $7.33 | $7.78 | 8,068,900 | — | — |
| 2008-10-14 | $8.95 | $9.50 | 15,276,900 | — | — |
| 2008-10-13 | $9.38 | $9.95 | 9,380,200 | — | — |
| 2008-10-10 | $7.72 | $8.19 | 15,258,100 | — | — |
| 2008-10-09 | $8.48 | $9.00 | 11,981,500 | — | — |
| 2008-10-08 | $9.51 | $10.09 | 17,119,600 | — | — |
| 2008-10-07 | $9.70 | $10.29 | 10,604,400 | — | — |
| 2008-10-06 | $11.10 | $11.78 | 14,861,700 | — | — |
| 2008-10-03 | $12.12 | $12.86 | 13,867,000 | — | — |
| 2008-10-02 | $13.01 | $13.80 | 10,302,500 | — | — |
| 2008-10-01 | $15.92 | $16.89 | 6,648,000 | — | — |
| 2008-09-30 | $17.09 | $18.13 | 5,899,300 | — | — |
| 2008-09-29 | $16.06 | $17.04 | 9,212,600 | — | — |
| 2008-09-26 | $19.66 | $20.86 | 4,065,000 | — | — |
| 2008-09-25 | $20.74 | $21.90 | 4,946,400 | — | — |
| 2008-09-24 | $20.94 | $22.11 | 5,625,500 | — | — |
| 2008-09-23 | $20.98 | $22.15 | 6,579,500 | — | — |
| 2008-09-22 | $21.14 | $22.32 | 5,594,700 | — | — |
| 2008-09-19 | $22.25 | $23.49 | 8,800,900 | — | — |
| 2008-09-18 | $21.18 | $22.37 | 9,422,900 | — | — |
| 2008-09-17 | $20.25 | $21.38 | 8,163,700 | — | — |
| 2008-09-16 | $21.91 | $23.14 | 8,084,300 | — | — |
| 2008-09-15 | $20.42 | $21.56 | 7,909,300 | — | — |
| 2008-09-12 | $22.86 | $24.14 | 5,360,000 | — | — |
| 2008-09-11 | $21.54 | $22.75 | 6,729,400 | — | — |
| 2008-09-10 | $21.35 | $22.54 | 12,088,600 | — | — |
| 2008-09-09 | $18.89 | $19.95 | 10,499,100 | — | — |
| 2008-09-08 | $20.88 | $22.05 | 9,543,200 | — | — |
| 2008-09-05 | $22.08 | $23.32 | 8,396,900 | — | — |
| 2008-09-04 | $21.25 | $22.44 | 8,712,500 | — | — |
| 2008-09-03 | $21.87 | $23.09 | 7,070,800 | — | — |
| 2008-09-02 | $22.72 | $23.99 | 5,883,100 | — | — |
| 2008-08-29 | $24.83 | $26.22 | 3,025,300 | — | — |
| 2008-08-28 | $25.14 | $26.55 | 3,307,100 | — | — |
| 2008-08-27 | $24.72 | $26.10 | 3,872,600 | — | — |
| 2008-08-26 | $23.84 | $25.17 | 6,312,900 | — | — |
| 2008-08-25 | $23.39 | $24.70 | 8,345,200 | — | — |
| 2008-08-22 | $25.49 | $26.92 | 4,882,100 | — | — |
| 2008-08-21 | $25.73 | $27.17 | 3,941,800 | — | — |
| 2008-08-20 | $25.91 | $27.36 | 5,385,000 | — | — |
| 2008-08-19 | $25.23 | $26.64 | 6,907,400 | — | — |
| 2008-08-18 | $24.75 | $26.13 | 4,658,800 | — | — |
| 2008-08-15 | $24.83 | $26.22 | 3,621,600 | — | — |
| 2008-08-14 | $25.52 | $26.95 | 4,504,500 | — | — |
| 2008-08-13 | $25.85 | $27.30 | 5,509,000 | — | — |
| 2008-08-12 | $24.17 | $25.52 | 8,564,400 | — | — |
| 2008-08-11 | $24.97 | $26.37 | 6,992,500 | — | — |
| 2008-08-08 | $26.47 | $27.95 | 5,056,700 | — | — |
| 2008-08-07 | $28.03 | $29.60 | 3,430,800 | — | — |
| 2008-08-06 | $28.73 | $30.34 | 3,920,000 | — | — |
| 2008-08-05 | $27.80 | $29.36 | 6,270,800 | — | — |
| 2008-08-04 | $27.14 | $28.66 | 7,044,200 | — | — |
| 2008-08-01 | $30.03 | $31.71 | 4,197,600 | — | — |
| 2008-07-31 | $31.68 | $33.45 | 5,313,500 | — | — |
| 2008-07-30 | $33.54 | $35.42 | 4,976,100 | — | — |
| 2008-07-29 | $31.76 | $33.54 | 6,301,300 | — | — |
| 2008-07-28 | $30.27 | $31.96 | 4,358,600 | — | — |
| 2008-07-25 | $30.29 | $31.98 | 5,924,100 | — | — |
| 2008-07-24 | $29.32 | $30.96 | 7,093,800 | — | — |
| 2008-07-23 | $31.50 | $33.26 | 6,676,400 | — | — |
| 2008-07-22 | $33.10 | $34.95 | 8,861,700 | — | — |
| 2008-07-21 | $32.96 | $34.80 | 4,351,900 | — | — |
| 2008-07-18 | $30.86 | $32.59 | 4,221,600 | — | — |
| 2008-07-17 | $31.09 | $32.83 | 5,459,700 | — | — |
| 2008-07-16 | $33.07 | $34.92 | 4,706,300 | — | — |
| 2008-07-15 | $32.16 | $33.96 | 4,143,800 | — | — |
| 2008-07-14 | $33.76 | $35.65 | 3,716,600 | — | — |
| 2008-07-11 | $34.68 | $36.62 | 5,321,700 | — | — |
| 2008-07-10 | $33.38 | $35.25 | 5,629,600 | — | — |
| 2008-07-09 | $33.19 | $35.05 | 6,581,300 | — | — |
| 2008-07-08 | $31.70 | $33.47 | 6,782,800 | — | — |
| 2008-07-07 | $33.16 | $35.02 | 3,794,600 | — | — |
| 2008-07-03 | $33.30 | $35.16 | 3,570,500 | — | — |
| 2008-07-02 | $34.21 | $36.12 | 9,319,600 | — | — |
| 2008-07-01 | $38.09 | $40.22 | 5,088,400 | — | — |
| 2008-06-30 | $39.07 | $41.26 | 2,904,400 | — | — |
| 2008-06-27 | $38.41 | $40.56 | 4,953,900 | — | — |
| 2008-06-26 | $37.85 | $39.97 | 5,614,900 | — | — |
| 2008-06-25 | $39.87 | $42.00 | 3,883,900 | — | — |
| 2008-06-24 | $40.09 | $42.23 | 3,663,700 | — | — |
| 2008-06-23 | $39.95 | $42.08 | 2,875,400 | — | — |
| 2008-06-20 | $38.90 | $40.97 | 4,254,500 | — | — |
| 2008-06-19 | $40.67 | $42.84 | 5,073,900 | — | — |
| 2008-06-18 | $39.16 | $41.25 | 3,080,700 | — | — |
| 2008-06-17 | $39.33 | $41.43 | 3,553,900 | — | — |
| 2008-06-16 | $39.35 | $41.45 | 3,901,100 | — | — |
| 2008-06-13 | $39.47 | $41.57 | 7,785,500 | — | — |
| 2008-06-12 | $36.75 | $38.71 | 4,601,500 | — | — |
| 2008-06-11 | $37.06 | $39.04 | 3,489,400 | — | — |
| 2008-06-10 | $37.77 | $39.78 | 3,886,100 | — | — |
| 2008-06-09 | $38.97 | $41.05 | 3,430,300 | — | — |
| 2008-06-06 | $38.01 | $40.04 | 4,721,600 | — | — |
| 2008-06-05 | $38.09 | $40.12 | 6,739,100 | — | — |
| 2008-06-04 | $36.28 | $38.21 | 6,302,300 | — | — |
| 2008-06-03 | $35.69 | $37.59 | 4,804,200 | — | — |
| 2008-06-02 | $35.41 | $37.30 | 3,555,100 | — | — |
| 2008-05-30 | $36.10 | $38.02 | 8,571,900 | — | — |
| 2008-05-29 | $34.29 | $36.12 | 4,587,600 | — | — |
| 2008-05-28 | $35.83 | $37.74 | 6,740,600 | — | — |
| 2008-05-27 | $35.05 | $36.92 | 4,866,400 | — | — |
| 2008-05-23 | $35.89 | $37.80 | 4,265,300 | — | — |
| 2008-05-22 | $37.25 | $39.24 | 6,574,900 | — | — |
| 2008-05-21 | $36.75 | $38.71 | 4,911,800 | — | — |
| 2008-05-20 | $37.84 | $39.86 | 5,615,600 | — | — |
| 2008-05-19 | $37.76 | $39.77 | 5,296,200 | — | — |
| 2008-05-16 | $37.92 | $39.94 | 5,979,600 | — | — |
| 2008-05-15 | $36.37 | $38.31 | 5,499,300 | — | — |
| 2008-05-14 | $34.48 | $36.32 | 3,592,500 | — | — |
| 2008-05-13 | $35.73 | $37.63 | 3,097,300 | — | — |
| 2008-05-12 | $34.77 | $36.62 | 3,455,800 | — | — |
| 2008-05-09 | $34.49 | $36.33 | 4,759,100 | — | — |
| 2008-05-08 | $36.17 | $38.10 | 3,945,100 | — | — |
| 2008-05-07 | $35.27 | $37.15 | 3,610,200 | — | — |
| 2008-05-06 | $36.73 | $38.69 | 3,698,400 | — | — |
| 2008-05-05 | $36.38 | $38.32 | 3,216,100 | — | — |
| 2008-05-02 | $34.91 | $36.77 | 4,474,700 | — | — |
| 2008-05-01 | $34.03 | $35.84 | 4,990,300 | — | — |
| 2008-04-30 | $34.85 | $36.71 | 5,243,100 | — | — |
| 2008-04-29 | $34.60 | $36.44 | 2,943,800 | — | — |
| 2008-04-28 | $36.28 | $38.21 | 2,551,300 | — | — |
| 2008-04-25 | $36.80 | $38.76 | 4,436,500 | — | — |
| 2008-04-24 | $34.62 | $36.47 | 4,340,600 | — | — |
| 2008-04-23 | $35.56 | $37.46 | 5,910,600 | — | — |
| 2008-04-22 | $37.12 | $39.10 | 5,437,900 | — | — |
| 2008-04-21 | $37.82 | $39.84 | 4,241,100 | — | — |
| 2008-04-18 | $37.88 | $39.90 | 3,789,500 | — | — |
| 2008-04-17 | $36.51 | $38.46 | 4,305,600 | — | — |
| 2008-04-16 | $37.52 | $39.52 | 4,186,800 | — | — |
| 2008-04-15 | $35.04 | $36.91 | 3,593,200 | — | — |
| 2008-04-14 | $34.57 | $36.41 | 2,660,700 | — | — |
| 2008-04-11 | $35.24 | $37.12 | 2,942,100 | — | — |
| 2008-04-10 | $36.21 | $38.14 | 3,850,100 | — | — |
| 2008-04-09 | $35.13 | $37.00 | 3,958,200 | — | — |
| 2008-04-08 | $36.92 | $38.89 | 5,170,400 | — | — |
| 2008-04-07 | $37.38 | $39.37 | 7,842,300 | — | — |
| 2008-04-04 | $35.93 | $37.85 | 5,689,100 | — | — |
| 2008-04-03 | $34.30 | $36.13 | 4,206,600 | — | — |
| 2008-04-02 | $33.90 | $35.71 | 3,448,600 | — | — |
| 2008-04-01 | $34.36 | $36.19 | 3,745,200 | — | — |
| 2008-03-31 | $33.04 | $34.80 | 3,213,600 | — | — |
| 2008-03-28 | $33.72 | $35.52 | 4,811,600 | — | — |
| 2008-03-27 | $32.81 | $34.56 | 2,908,800 | — | — |
| 2008-03-26 | $34.40 | $36.18 | 4,208,000 | — | — |
| 2008-03-25 | $34.19 | $35.95 | 3,785,000 | — | — |
| 2008-03-24 | $33.74 | $35.49 | 4,036,000 | — | — |
| 2008-03-20 | $32.88 | $34.59 | 6,854,600 | — | — |
| 2008-03-19 | $32.08 | $33.74 | 4,816,400 | — | — |
| 2008-03-18 | $35.26 | $37.09 | 6,580,600 | — | — |
| 2008-03-17 | $33.56 | $35.30 | 5,474,800 | — | — |
| 2008-03-14 | $33.81 | $35.57 | 7,737,200 | — | — |
| 2008-03-13 | $34.10 | $35.87 | 6,298,200 | — | — |
| 2008-03-12 | $32.58 | $34.26 | 7,839,800 | — | — |
| 2008-03-11 | $31.38 | $33.00 | 4,290,600 | — | — |
| 2008-03-10 | $28.92 | $30.42 | 4,809,000 | — | — |
| 2008-03-07 | $30.26 | $31.83 | 4,921,600 | — | — |
| 2008-03-06 | $31.10 | $32.71 | 3,961,800 | — | — |
| 2008-03-05 | $31.82 | $33.46 | 4,880,800 | — | — |
| 2008-03-04 | $30.12 | $31.68 | 4,866,200 | — | — |
| 2008-03-03 | $30.20 | $31.76 | 4,338,000 | — | — |
| 2008-02-29 | $29.13 | $30.64 | 4,248,000 | — | — |
| 2008-02-28 | $31.00 | $32.61 | 3,913,800 | — | — |
| 2008-02-27 | $30.23 | $31.80 | 3,631,400 | — | — |
| 2008-02-26 | $30.54 | $32.12 | 3,824,600 | — | — |
| 2008-02-25 | $30.96 | $32.56 | 3,860,000 | — | — |
| 2008-02-22 | $30.59 | $32.17 | 4,153,600 | — | — |
| 2008-02-21 | $29.24 | $30.75 | 4,857,800 | — | — |
| 2008-02-20 | $29.91 | $31.45 | 4,451,000 | — | — |
| 2008-02-19 | $28.92 | $30.42 | 4,249,400 | — | — |
| 2008-02-15 | $27.19 | $28.60 | 3,486,800 | — | — |
| 2008-02-14 | $27.57 | $28.99 | 3,961,000 | — | — |
| 2008-02-13 | $26.87 | $28.26 | 2,761,400 | — | — |
| 2008-02-12 | $25.91 | $27.25 | 4,137,000 | — | — |
| 2008-02-11 | $26.16 | $27.51 | 2,924,600 | — | — |
| 2008-02-08 | $25.46 | $26.77 | 4,644,000 | — | — |
| 2008-02-07 | $24.90 | $26.19 | 3,850,800 | — | — |
| 2008-02-06 | $24.38 | $25.64 | 3,200,400 | — | — |
| 2008-02-05 | $24.57 | $25.84 | 2,591,000 | — | — |
| 2008-02-04 | $25.51 | $26.84 | 3,482,400 | — | — |
| 2008-02-01 | $26.32 | $27.68 | 5,148,800 | — | — |
| 2008-01-31 | $26.08 | $27.42 | 4,382,200 | — | — |
| 2008-01-30 | $26.25 | $27.61 | 2,777,400 | — | — |
| 2008-01-29 | $26.39 | $27.75 | 4,330,200 | — | — |
| 2008-01-28 | $26.45 | $27.82 | 3,796,800 | — | — |
| 2008-01-25 | $25.72 | $27.05 | 3,778,400 | — | — |
| 2008-01-24 | $25.63 | $26.96 | 6,931,000 | — | — |
| 2008-01-23 | $23.02 | $24.21 | 8,617,400 | — | — |
| 2008-01-22 | $23.83 | $25.07 | 6,416,400 | — | — |
| 2008-01-18 | $24.29 | $25.54 | 5,896,400 | — | — |
| 2008-01-17 | $23.56 | $24.77 | 6,107,200 | — | — |
| 2008-01-16 | $25.47 | $26.79 | 5,114,400 | — | — |
| 2008-01-15 | $26.54 | $27.91 | 3,475,000 | — | — |
| 2008-01-14 | $27.84 | $29.29 | 2,742,000 | — | — |
| 2008-01-11 | $26.59 | $27.97 | 3,002,800 | — | — |
| 2008-01-10 | $27.15 | $28.55 | 5,118,400 | — | — |
| 2008-01-09 | $26.42 | $27.79 | 3,852,800 | — | — |
| 2008-01-08 | $26.06 | $27.41 | 4,548,600 | — | — |
| 2008-01-07 | $27.04 | $28.43 | 4,061,600 | — | — |
| 2008-01-04 | $27.76 | $29.20 | 4,189,800 | — | — |
| 2008-01-03 | $28.56 | $30.03 | 3,566,000 | — | — |
| 2008-01-02 | $28.99 | $30.49 | 5,319,200 | — | — |