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
- 2006-02-06 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 | $11.02 | $11.78 | 5,615,800 | — | — |
| 2008-12-30 | $10.74 | $11.48 | 3,610,600 | — | — |
| 2008-12-29 | $10.57 | $11.30 | 3,268,500 | — | — |
| 2008-12-26 | $10.52 | $11.25 | 1,977,600 | — | — |
| 2008-12-24 | $10.58 | $11.31 | 1,959,600 | — | — |
| 2008-12-23 | $10.37 | $11.09 | 4,272,400 | — | — |
| 2008-12-22 | $10.67 | $11.41 | 7,261,700 | — | — |
| 2008-12-19 | $11.09 | $11.86 | 8,293,100 | — | — |
| 2008-12-18 | $11.01 | $11.77 | 10,634,300 | — | — |
| 2008-12-17 | $10.60 | $11.34 | 8,723,000 | — | — |
| 2008-12-16 | $10.22 | $10.93 | 6,100,200 | — | — |
| 2008-12-15 | $9.52 | $10.18 | 4,645,700 | — | — |
| 2008-12-12 | $9.94 | $10.63 | 6,593,000 | — | — |
| 2008-12-11 | $9.43 | $10.08 | 7,322,500 | — | — |
| 2008-12-10 | $10.36 | $11.08 | 7,507,600 | — | — |
| 2008-12-09 | $10.52 | $11.25 | 8,758,900 | — | — |
| 2008-12-08 | $12.10 | $12.94 | 10,465,700 | — | — |
| 2008-12-05 | $11.76 | $12.58 | 10,615,700 | — | — |
| 2008-12-04 | $10.43 | $11.15 | 8,313,000 | — | — |
| 2008-12-03 | $9.92 | $10.61 | 6,053,200 | — | — |
| 2008-12-02 | $9.64 | $10.31 | 7,537,000 | — | — |
| 2008-12-01 | $8.94 | $9.56 | 8,893,800 | — | — |
| 2008-11-28 | $11.25 | $12.03 | 2,692,400 | — | — |
| 2008-11-26 | $11.03 | $11.79 | 8,528,400 | — | — |
| 2008-11-25 | $11.04 | $11.81 | 13,469,200 | — | — |
| 2008-11-24 | $8.85 | $9.46 | 7,742,700 | — | — |
| 2008-11-21 | $7.67 | $8.20 | 10,816,900 | — | — |
| 2008-11-20 | $7.53 | $8.05 | 13,386,200 | — | — |
| 2008-11-19 | $8.56 | $9.15 | 10,829,800 | — | — |
| 2008-11-18 | $11.03 | $11.79 | 9,611,800 | — | — |
| 2008-11-17 | $10.69 | $11.43 | 7,808,900 | — | — |
| 2008-11-14 | $10.15 | $10.85 | 9,157,700 | — | — |
| 2008-11-13 | $11.00 | $11.76 | 14,801,300 | — | — |
| 2008-11-12 | $9.33 | $9.98 | 21,777,800 | — | — |
| 2008-11-11 | $12.83 | $13.72 | 6,455,400 | — | — |
| 2008-11-10 | $13.34 | $14.27 | 5,363,200 | — | — |
| 2008-11-07 | $13.98 | $14.95 | 7,923,700 | — | — |
| 2008-11-06 | $14.27 | $15.26 | 8,174,900 | — | — |
| 2008-11-05 | $14.46 | $15.46 | 7,303,200 | — | — |
| 2008-11-04 | $15.48 | $16.55 | 11,523,500 | — | — |
| 2008-11-03 | $16.59 | $17.74 | 11,049,800 | — | — |
| 2008-10-31 | $14.56 | $15.57 | 16,592,300 | — | — |
| 2008-10-30 | $13.18 | $14.09 | 10,860,700 | — | — |
| 2008-10-29 | $11.00 | $11.76 | 13,117,900 | — | — |
| 2008-10-28 | $12.76 | $13.64 | 11,030,700 | — | — |
| 2008-10-27 | $11.40 | $12.19 | 10,802,900 | — | — |
| 2008-10-24 | $11.95 | $12.78 | 11,765,700 | — | — |
| 2008-10-23 | $12.51 | $13.38 | 13,707,600 | — | — |
| 2008-10-22 | $14.65 | $15.67 | 28,559,900 | — | — |
| 2008-10-21 | $13.80 | $14.76 | 19,156,600 | — | — |
| 2008-10-20 | $12.67 | $13.55 | 15,459,800 | — | — |
| 2008-10-17 | $12.28 | $13.13 | 32,392,800 | — | — |
| 2008-10-16 | $10.30 | $11.01 | 27,502,200 | — | — |
| 2008-10-15 | $7.35 | $7.86 | 13,182,800 | — | — |
| 2008-10-14 | $7.13 | $7.62 | 11,555,700 | — | — |
| 2008-10-13 | $7.00 | $7.49 | 12,452,300 | — | — |
| 2008-10-10 | $6.02 | $6.44 | 15,392,100 | — | — |
| 2008-10-09 | $5.35 | $5.72 | 17,684,100 | — | — |
| 2008-10-08 | $5.40 | $5.77 | 24,604,500 | — | — |
| 2008-10-07 | $5.02 | $5.37 | 21,213,900 | — | — |
| 2008-10-06 | $6.70 | $7.16 | 20,373,000 | — | — |
| 2008-10-03 | $8.11 | $8.67 | 12,152,300 | — | — |
| 2008-10-02 | $9.11 | $9.74 | 11,744,600 | — | — |
| 2008-10-01 | $9.52 | $10.18 | 11,548,300 | — | — |
| 2008-09-30 | $8.79 | $9.40 | 9,853,100 | — | — |
| 2008-09-29 | $8.33 | $8.91 | 10,810,700 | — | — |
| 2008-09-26 | $9.15 | $9.78 | 11,302,300 | — | — |
| 2008-09-25 | $9.96 | $10.65 | 9,322,800 | — | — |
| 2008-09-24 | $10.35 | $11.07 | 13,367,400 | — | — |
| 2008-09-23 | $11.80 | $12.62 | 11,069,500 | — | — |
| 2008-09-22 | $11.80 | $12.62 | 15,812,300 | — | — |
| 2008-09-19 | $13.24 | $14.16 | 11,046,200 | — | — |
| 2008-09-18 | $12.91 | $13.81 | 17,614,400 | — | — |
| 2008-09-17 | $12.53 | $13.40 | 12,693,300 | — | — |
| 2008-09-16 | $14.02 | $14.99 | 23,061,300 | — | — |
| 2008-09-15 | $12.36 | $13.22 | 23,046,300 | — | — |
| 2008-09-12 | $11.36 | $12.15 | 12,440,400 | — | — |
| 2008-09-11 | $11.12 | $11.89 | 13,258,900 | — | — |
| 2008-09-10 | $9.97 | $10.66 | 16,606,600 | — | — |
| 2008-09-09 | $10.60 | $11.34 | 17,616,900 | — | — |
| 2008-09-08 | $10.92 | $11.68 | 54,651,700 | — | — |
| 2008-09-05 | $12.30 | $13.15 | 18,925,600 | — | — |
| 2008-09-04 | $11.92 | $12.75 | 21,420,600 | — | — |
| 2008-09-03 | $12.56 | $13.43 | 27,507,000 | — | — |
| 2008-09-02 | $12.41 | $13.27 | 35,311,200 | — | — |
| 2008-08-29 | $11.11 | $11.88 | 20,268,000 | — | — |
| 2008-08-28 | $11.00 | $11.76 | 31,295,600 | — | — |
| 2008-08-27 | $9.88 | $10.57 | 31,422,900 | — | — |
| 2008-08-26 | $11.15 | $11.92 | 21,921,800 | — | — |
| 2008-08-25 | $12.17 | $13.01 | 24,694,300 | — | — |
| 2008-08-22 | $12.72 | $13.60 | 23,004,700 | — | — |
| 2008-08-21 | $11.33 | $12.12 | 35,592,200 | — | — |
| 2008-08-20 | $12.40 | $13.26 | 49,481,700 | — | — |
| 2008-08-19 | $13.57 | $14.51 | 40,370,900 | — | — |
| 2008-08-18 | $14.94 | $15.98 | 33,296,100 | — | — |
| 2008-08-15 | $14.18 | $15.16 | 31,318,400 | — | — |
| 2008-08-14 | $12.68 | $13.56 | 37,025,000 | — | — |
| 2008-08-13 | $12.06 | $12.90 | 36,780,000 | — | — |
| 2008-08-12 | $13.30 | $14.22 | 45,012,300 | — | — |
| 2008-08-11 | $12.27 | $13.12 | 46,380,400 | — | — |
| 2008-08-08 | $11.13 | $11.90 | 25,073,000 | — | — |
| 2008-08-07 | $9.61 | $10.28 | 16,510,200 | — | — |
| 2008-08-06 | $10.10 | $10.80 | 27,117,700 | — | — |
| 2008-08-05 | $10.24 | $10.95 | 33,874,900 | — | — |
| 2008-08-04 | $8.93 | $9.55 | 21,039,300 | — | — |
| 2008-08-01 | $8.20 | $8.77 | 13,699,100 | — | — |
| 2008-07-31 | $8.31 | $8.89 | 13,967,100 | — | — |
| 2008-07-30 | $7.90 | $8.45 | 25,560,300 | — | — |
| 2008-07-29 | $8.51 | $9.10 | 21,242,300 | — | — |
| 2008-07-28 | $7.01 | $7.50 | 11,459,000 | — | — |
| 2008-07-25 | $7.65 | $8.18 | 17,680,500 | — | — |
| 2008-07-24 | $7.45 | $7.97 | 21,766,700 | — | — |
| 2008-07-23 | $9.35 | $10.00 | 47,662,600 | — | — |
| 2008-07-22 | $8.41 | $8.99 | 47,488,100 | — | — |
| 2008-07-21 | $4.99 | $5.34 | 10,863,800 | — | — |
| 2008-07-18 | $5.45 | $5.83 | 20,956,500 | — | — |
| 2008-07-17 | $5.07 | $5.42 | 18,348,000 | — | — |
| 2008-07-16 | $4.43 | $4.74 | 16,749,000 | — | — |
| 2008-07-15 | $3.13 | $3.35 | 16,885,000 | — | — |
| 2008-07-14 | $3.43 | $3.67 | 5,115,700 | — | — |
| 2008-07-11 | $3.63 | $3.88 | 12,058,800 | — | — |
| 2008-07-10 | $4.17 | $4.46 | 5,475,600 | — | — |
| 2008-07-09 | $4.41 | $4.72 | 10,261,000 | — | — |
| 2008-07-08 | $4.75 | $5.08 | 13,639,600 | — | — |
| 2008-07-07 | $4.19 | $4.48 | 11,049,900 | — | — |
| 2008-07-03 | $3.86 | $4.13 | 6,508,700 | — | — |
| 2008-07-02 | $4.01 | $4.29 | 10,640,100 | — | — |
| 2008-07-01 | $4.60 | $4.92 | 16,490,900 | — | — |
| 2008-06-30 | $5.22 | $5.58 | 11,258,800 | — | — |
| 2008-06-27 | $5.56 | $5.95 | 21,388,300 | — | — |
| 2008-06-26 | $5.56 | $5.95 | 19,770,100 | — | — |
| 2008-06-25 | $5.75 | $6.15 | 16,498,900 | — | — |
| 2008-06-24 | $6.01 | $6.43 | 13,501,900 | — | — |
| 2008-06-23 | $6.09 | $6.51 | 13,910,200 | — | — |
| 2008-06-20 | $7.16 | $7.66 | 11,771,000 | — | — |
| 2008-06-19 | $8.11 | $8.67 | 12,713,300 | — | — |
| 2008-06-18 | $6.55 | $7.00 | 7,650,200 | — | — |
| 2008-06-17 | $7.00 | $7.49 | 5,609,900 | — | — |
| 2008-06-16 | $7.19 | $7.69 | 7,463,400 | — | — |
| 2008-06-13 | $6.86 | $7.34 | 11,027,900 | — | — |
| 2008-06-12 | $6.31 | $6.75 | 17,192,300 | — | — |
| 2008-06-11 | $7.22 | $7.72 | 8,272,200 | — | — |
| 2008-06-10 | $8.25 | $8.82 | 6,508,400 | — | — |
| 2008-06-09 | $8.28 | $8.85 | 6,014,000 | — | — |
| 2008-06-06 | $8.64 | $9.24 | 9,021,900 | — | — |
| 2008-06-05 | $10.11 | $10.81 | 12,801,000 | — | — |
| 2008-06-04 | $9.14 | $9.77 | 11,525,800 | — | — |
| 2008-06-03 | $8.53 | $9.12 | 6,816,000 | — | — |
| 2008-06-02 | $7.88 | $8.43 | 6,320,500 | — | — |
| 2008-05-30 | $8.54 | $9.13 | 6,177,500 | — | — |
| 2008-05-29 | $8.39 | $8.97 | 6,512,200 | — | — |
| 2008-05-28 | $7.91 | $8.46 | 8,198,400 | — | — |
| 2008-05-27 | $8.18 | $8.75 | 7,971,200 | — | — |
| 2008-05-23 | $7.52 | $8.04 | 8,112,500 | — | — |
| 2008-05-22 | $8.15 | $8.72 | 9,749,400 | — | — |
| 2008-05-21 | $8.15 | $8.72 | 20,391,300 | — | — |
| 2008-05-20 | $11.56 | $12.36 | 5,707,500 | — | — |
| 2008-05-19 | $12.42 | $13.28 | 5,974,000 | — | — |
| 2008-05-16 | $13.81 | $14.77 | 4,618,500 | — | — |
| 2008-05-15 | $14.38 | $15.38 | 3,091,600 | — | — |
| 2008-05-14 | $14.17 | $15.15 | 5,059,200 | — | — |
| 2008-05-13 | $13.71 | $14.66 | 3,784,000 | — | — |
| 2008-05-12 | $14.00 | $14.97 | 2,477,500 | — | — |
| 2008-05-09 | $13.71 | $14.66 | 4,772,200 | — | — |
| 2008-05-08 | $13.54 | $14.48 | 3,501,400 | — | — |
| 2008-05-07 | $13.82 | $14.78 | 4,495,600 | — | — |
| 2008-05-06 | $14.15 | $15.13 | 4,377,700 | — | — |
| 2008-05-05 | $15.00 | $16.04 | 2,289,900 | — | — |
| 2008-05-02 | $15.89 | $16.99 | 2,543,900 | — | — |
| 2008-05-01 | $16.10 | $17.22 | 10,449,700 | — | — |
| 2008-04-30 | $14.90 | $15.93 | 4,970,200 | — | — |
| 2008-04-29 | $14.93 | $15.97 | 6,961,100 | — | — |
| 2008-04-28 | $14.81 | $15.84 | 7,026,100 | — | — |
| 2008-04-25 | $15.21 | $16.26 | 7,609,200 | — | — |
| 2008-04-24 | $15.40 | $16.47 | 8,244,200 | — | — |
| 2008-04-23 | $13.95 | $14.92 | 9,612,300 | — | — |
| 2008-04-22 | $13.55 | $14.49 | 46,001,600 | — | — |
| 2008-04-21 | $21.43 | $22.92 | 3,133,900 | — | — |
| 2008-04-18 | $22.85 | $24.43 | 2,283,000 | — | — |
| 2008-04-17 | $22.40 | $23.95 | 1,993,300 | — | — |
| 2008-04-16 | $22.86 | $24.45 | 2,345,400 | — | — |
| 2008-04-15 | $22.32 | $23.87 | 5,252,800 | — | — |
| 2008-04-14 | $23.61 | $25.25 | 3,505,500 | — | — |
| 2008-04-11 | $22.90 | $24.49 | 7,240,400 | — | — |
| 2008-04-10 | $22.40 | $23.95 | 3,572,000 | — | — |
| 2008-04-09 | $21.16 | $22.63 | 3,844,500 | — | — |
| 2008-04-08 | $22.73 | $24.31 | 2,870,900 | — | — |
| 2008-04-07 | $22.18 | $23.72 | 4,081,500 | — | — |
| 2008-04-04 | $21.20 | $22.67 | 5,519,500 | — | — |
| 2008-04-03 | $21.79 | $23.30 | 5,037,600 | — | — |
| 2008-04-02 | $22.04 | $23.57 | 4,539,200 | — | — |
| 2008-04-01 | $23.13 | $24.73 | 4,654,900 | — | — |
| 2008-03-31 | $21.53 | $23.02 | 2,940,400 | — | — |
| 2008-03-28 | $21.19 | $22.66 | 4,396,400 | — | — |
| 2008-03-27 | $21.25 | $22.72 | 4,420,700 | — | — |
| 2008-03-26 | $21.99 | $23.52 | 2,696,900 | — | — |
| 2008-03-25 | $24.13 | $25.80 | 2,913,500 | — | — |
| 2008-03-24 | $23.64 | $25.28 | 3,154,400 | — | — |
| 2008-03-20 | $23.17 | $24.78 | 3,247,400 | — | — |
| 2008-03-19 | $23.18 | $24.79 | 5,733,000 | — | — |
| 2008-03-18 | $22.57 | $24.14 | 5,619,100 | — | — |
| 2008-03-17 | $20.91 | $22.36 | 6,360,100 | — | — |
| 2008-03-14 | $22.68 | $24.25 | 3,850,600 | — | — |
| 2008-03-13 | $24.05 | $25.72 | 5,850,800 | — | — |
| 2008-03-12 | $24.29 | $25.97 | 9,831,400 | — | — |
| 2008-03-11 | $26.83 | $28.69 | 4,062,800 | — | — |
| 2008-03-10 | $26.49 | $28.33 | 3,866,000 | — | — |
| 2008-03-07 | $28.09 | $30.04 | 3,988,400 | — | — |
| 2008-03-06 | $28.31 | $30.27 | 2,682,100 | — | — |
| 2008-03-05 | $30.17 | $32.26 | 6,237,700 | — | — |
| 2008-03-04 | $28.40 | $30.37 | 5,721,600 | — | — |
| 2008-03-03 | $29.34 | $31.37 | 4,106,100 | — | — |
| 2008-02-29 | $30.30 | $32.40 | 3,329,000 | — | — |
| 2008-02-28 | $31.94 | $34.16 | 6,656,000 | — | — |
| 2008-02-27 | $33.23 | $35.53 | 2,477,700 | — | — |
| 2008-02-26 | $34.95 | $37.37 | 2,712,800 | — | — |
| 2008-02-25 | $35.25 | $37.69 | 1,926,100 | — | — |
| 2008-02-22 | $35.49 | $37.95 | 2,088,900 | — | — |
| 2008-02-21 | $35.91 | $38.40 | 3,372,100 | — | — |
| 2008-02-20 | $37.14 | $39.72 | 3,157,100 | — | — |
| 2008-02-19 | $35.81 | $38.29 | 3,234,600 | — | — |
| 2008-02-15 | $37.35 | $39.94 | 2,449,000 | — | — |
| 2008-02-14 | $37.03 | $39.60 | 2,383,300 | — | — |
| 2008-02-13 | $38.59 | $41.27 | 1,787,400 | — | — |
| 2008-02-12 | $38.83 | $41.52 | 2,064,400 | — | — |
| 2008-02-11 | $40.11 | $42.89 | 2,150,400 | — | — |
| 2008-02-08 | $39.96 | $42.73 | 2,425,100 | — | — |
| 2008-02-07 | $39.55 | $42.29 | 3,725,200 | — | — |
| 2008-02-06 | $37.67 | $40.28 | 3,408,100 | — | — |
| 2008-02-05 | $36.66 | $39.20 | 4,101,200 | — | — |
| 2008-02-04 | $38.58 | $41.26 | 2,766,700 | — | — |
| 2008-02-01 | $41.14 | $43.99 | 4,167,400 | — | — |
| 2008-01-31 | $37.95 | $40.58 | 3,060,000 | — | — |
| 2008-01-30 | $36.00 | $38.50 | 2,039,900 | — | — |
| 2008-01-29 | $35.67 | $38.14 | 2,004,600 | — | — |
| 2008-01-28 | $35.63 | $38.10 | 2,468,200 | — | — |
| 2008-01-25 | $34.87 | $37.29 | 1,843,300 | — | — |
| 2008-01-24 | $34.47 | $36.86 | 4,039,800 | — | — |
| 2008-01-23 | $36.41 | $38.94 | 4,822,200 | — | — |
| 2008-01-22 | $31.87 | $34.08 | 3,985,600 | — | — |
| 2008-01-18 | $32.94 | $35.22 | 4,334,300 | — | — |
| 2008-01-17 | $33.42 | $35.74 | 6,049,000 | — | — |
| 2008-01-16 | $34.64 | $37.04 | 4,252,400 | — | — |
| 2008-01-15 | $34.57 | $36.97 | 6,082,400 | — | — |
| 2008-01-14 | $32.93 | $35.21 | 3,163,700 | — | — |
| 2008-01-11 | $32.07 | $34.29 | 5,528,100 | — | — |
| 2008-01-10 | $32.19 | $34.42 | 17,910,500 | — | — |
| 2008-01-09 | $26.03 | $27.84 | 7,075,900 | — | — |
| 2008-01-08 | $24.39 | $26.08 | 9,843,300 | — | — |
| 2008-01-07 | $29.18 | $31.20 | 8,476,800 | — | — |
| 2008-01-04 | $33.15 | $33.15 | 8,676,400 | — | — |
| 2008-01-03 | $31.75 | $31.75 | 6,805,600 | — | — |
| 2008-01-02 | $31.99 | $31.99 | 5,209,500 | — | — |