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
- 2002-03-21 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 | $12.11 | $14.95 | 11,674,800 | — | — |
| 2008-12-30 | $11.83 | $14.61 | 14,082,700 | — | — |
| 2008-12-29 | $11.24 | $13.88 | 13,954,500 | — | — |
| 2008-12-26 | $11.50 | $14.20 | 8,978,900 | — | — |
| 2008-12-24 | $11.28 | $13.93 | 5,794,600 | — | — |
| 2008-12-23 | $11.14 | $13.75 | 21,903,600 | — | — |
| 2008-12-22 | $11.34 | $14.00 | 21,448,100 | — | — |
| 2008-12-19 | $12.00 | $14.82 | 24,832,700 | — | — |
| 2008-12-18 | $11.98 | $14.79 | 37,713,700 | — | — |
| 2008-12-17 | $12.93 | $15.96 | 37,285,500 | — | — |
| 2008-12-16 | $13.57 | $16.75 | 42,399,900 | — | — |
| 2008-12-15 | $11.99 | $14.80 | 27,013,900 | — | — |
| 2008-12-12 | $11.93 | $14.73 | 31,894,600 | — | — |
| 2008-12-11 | $11.95 | $14.75 | 43,783,000 | — | — |
| 2008-12-10 | $12.05 | $14.88 | 50,022,200 | — | — |
| 2008-12-09 | $10.83 | $13.37 | 33,922,600 | — | — |
| 2008-12-08 | $10.67 | $13.17 | 44,509,900 | — | — |
| 2008-12-05 | $9.82 | $12.12 | 42,007,500 | — | — |
| 2008-12-04 | $9.65 | $11.91 | 26,382,300 | — | — |
| 2008-12-03 | $10.14 | $12.52 | 35,031,300 | — | — |
| 2008-12-02 | $10.55 | $13.03 | 24,567,200 | — | — |
| 2008-12-01 | $10.46 | $12.91 | 24,660,500 | — | — |
| 2008-11-28 | $11.94 | $14.74 | 12,006,500 | — | — |
| 2008-11-26 | $12.55 | $15.50 | 38,223,300 | — | — |
| 2008-11-25 | $11.44 | $14.12 | 31,567,500 | — | — |
| 2008-11-24 | $11.23 | $13.87 | 37,640,300 | — | — |
| 2008-11-21 | $10.03 | $12.38 | 40,109,800 | — | — |
| 2008-11-20 | $8.80 | $10.87 | 42,815,800 | — | — |
| 2008-11-19 | $10.02 | $12.37 | 29,416,600 | — | — |
| 2008-11-18 | $11.09 | $13.69 | 25,978,600 | — | — |
| 2008-11-17 | $11.32 | $13.98 | 28,442,800 | — | — |
| 2008-11-14 | $11.47 | $14.16 | 32,722,300 | — | — |
| 2008-11-13 | $12.67 | $15.64 | 50,968,600 | — | — |
| 2008-11-12 | $11.18 | $13.80 | 34,843,500 | — | — |
| 2008-11-11 | $12.38 | $15.29 | 31,076,700 | — | — |
| 2008-11-10 | $13.02 | $16.08 | 32,427,000 | — | — |
| 2008-11-07 | $12.75 | $15.74 | 33,322,200 | — | — |
| 2008-11-06 | $11.98 | $14.79 | 43,042,700 | — | — |
| 2008-11-05 | $12.78 | $15.78 | 44,193,700 | — | — |
| 2008-11-04 | $15.10 | $18.64 | 37,288,300 | — | — |
| 2008-11-03 | $13.38 | $16.52 | 31,393,400 | — | — |
| 2008-10-31 | $13.12 | $16.20 | 52,220,700 | — | — |
| 2008-10-30 | $13.26 | $16.37 | 64,809,800 | — | — |
| 2008-10-29 | $12.42 | $15.33 | 58,042,200 | — | — |
| 2008-10-28 | $11.80 | $14.57 | 53,500,700 | — | — |
| 2008-10-27 | $10.11 | $12.48 | 41,055,800 | — | — |
| 2008-10-24 | $10.50 | $12.96 | 54,191,300 | — | — |
| 2008-10-23 | $11.45 | $14.14 | 51,833,900 | — | — |
| 2008-10-22 | $11.22 | $13.85 | 58,855,600 | — | — |
| 2008-10-21 | $13.12 | $16.20 | 61,790,800 | — | — |
| 2008-10-20 | $13.81 | $16.68 | 52,560,200 | — | — |
| 2008-10-17 | $12.28 | $14.83 | 67,627,400 | — | — |
| 2008-10-16 | $11.64 | $14.06 | 81,975,700 | — | — |
| 2008-10-15 | $11.14 | $13.45 | 88,619,300 | — | — |
| 2008-10-14 | $14.62 | $17.66 | 83,206,200 | — | — |
| 2008-10-13 | $15.49 | $18.71 | 54,926,700 | — | — |
| 2008-10-10 | $12.06 | $14.56 | 72,235,900 | — | — |
| 2008-10-09 | $12.19 | $14.72 | 77,668,000 | — | — |
| 2008-10-08 | $12.73 | $15.37 | 89,338,600 | — | — |
| 2008-10-07 | $12.48 | $15.07 | 85,102,100 | — | — |
| 2008-10-06 | $14.46 | $17.46 | 121,264,600 | — | — |
| 2008-10-03 | $15.77 | $19.04 | 65,342,400 | — | — |
| 2008-10-02 | $15.83 | $19.12 | 66,239,500 | — | — |
| 2008-10-01 | $18.61 | $22.47 | 38,641,500 | — | — |
| 2008-09-30 | $19.15 | $23.13 | 40,556,900 | — | — |
| 2008-09-29 | $16.70 | $20.17 | 57,642,600 | — | — |
| 2008-09-26 | $20.89 | $25.23 | 51,167,700 | — | — |
| 2008-09-25 | $22.26 | $26.88 | 36,709,000 | — | — |
| 2008-09-24 | $21.15 | $25.54 | 29,350,200 | — | — |
| 2008-09-23 | $21.21 | $25.61 | 46,874,300 | — | — |
| 2008-09-22 | $23.53 | $28.41 | 40,090,000 | — | — |
| 2008-09-19 | $23.76 | $28.69 | 45,750,400 | — | — |
| 2008-09-18 | $20.56 | $24.83 | 54,683,900 | — | — |
| 2008-09-17 | $19.69 | $23.78 | 59,331,700 | — | — |
| 2008-09-16 | $22.15 | $26.75 | 48,020,700 | — | — |
| 2008-09-15 | $21.53 | $26.00 | 37,905,500 | — | — |
| 2008-09-12 | $24.26 | $29.30 | 37,231,700 | — | — |
| 2008-09-11 | $22.89 | $27.64 | 50,320,000 | — | — |
| 2008-09-10 | $22.08 | $26.66 | 49,244,600 | — | — |
| 2008-09-09 | $20.96 | $25.31 | 50,239,800 | — | — |
| 2008-09-08 | $22.73 | $27.45 | 40,302,100 | — | — |
| 2008-09-05 | $23.52 | $28.40 | 44,440,700 | — | — |
| 2008-09-04 | $23.57 | $28.46 | 40,018,700 | — | — |
| 2008-09-03 | $24.99 | $30.18 | 39,457,500 | — | — |
| 2008-09-02 | $25.23 | $30.47 | 27,967,400 | — | — |
| 2008-08-29 | $26.55 | $32.06 | 11,853,300 | — | — |
| 2008-08-28 | $26.90 | $32.48 | 16,470,300 | — | — |
| 2008-08-27 | $26.74 | $32.29 | 17,968,300 | — | — |
| 2008-08-26 | $25.92 | $31.30 | 13,037,600 | — | — |
| 2008-08-25 | $25.99 | $31.39 | 19,311,100 | — | — |
| 2008-08-22 | $26.63 | $32.16 | 23,172,100 | — | — |
| 2008-08-21 | $27.46 | $33.16 | 24,986,300 | — | — |
| 2008-08-20 | $26.90 | $32.48 | 31,623,200 | — | — |
| 2008-08-19 | $25.41 | $30.69 | 25,028,500 | — | — |
| 2008-08-18 | $24.81 | $29.96 | 21,253,300 | — | — |
| 2008-08-15 | $25.34 | $30.60 | 20,980,500 | — | — |
| 2008-08-14 | $25.92 | $31.30 | 31,706,300 | — | — |
| 2008-08-13 | $25.91 | $31.29 | 37,848,500 | — | — |
| 2008-08-12 | $24.62 | $29.73 | 36,504,200 | — | — |
| 2008-08-11 | $24.76 | $29.90 | 39,736,900 | — | — |
| 2008-08-08 | $25.75 | $31.10 | 22,342,100 | — | — |
| 2008-08-07 | $26.41 | $31.89 | 28,316,100 | — | — |
| 2008-08-06 | $26.68 | $32.22 | 29,533,000 | — | — |
| 2008-08-05 | $26.16 | $31.59 | 40,809,200 | — | — |
| 2008-08-04 | $26.36 | $31.83 | 40,366,500 | — | — |
| 2008-08-01 | $28.28 | $34.15 | 33,416,800 | — | — |
| 2008-07-31 | $30.03 | $36.26 | 25,130,200 | — | — |
| 2008-07-30 | $30.71 | $37.09 | 39,688,500 | — | — |
| 2008-07-29 | $28.37 | $34.26 | 26,460,300 | — | — |
| 2008-07-28 | $27.89 | $33.68 | 24,820,600 | — | — |
| 2008-07-25 | $27.78 | $33.55 | 32,708,700 | — | — |
| 2008-07-24 | $27.65 | $33.39 | 46,474,300 | — | — |
| 2008-07-23 | $28.85 | $34.84 | 26,096,600 | — | — |
| 2008-07-22 | $29.23 | $35.30 | 30,632,400 | — | — |
| 2008-07-21 | $29.90 | $36.11 | 28,930,800 | — | — |
| 2008-07-18 | $29.13 | $35.18 | 39,293,500 | — | — |
| 2008-07-17 | $28.96 | $34.97 | 93,514,900 | — | — |
| 2008-07-16 | $30.65 | $37.01 | 46,188,800 | — | — |
| 2008-07-15 | $31.31 | $37.81 | 42,360,300 | — | — |
| 2008-07-14 | $31.75 | $38.34 | 24,362,900 | — | — |
| 2008-07-11 | $31.51 | $38.05 | 26,963,200 | — | — |
| 2008-07-10 | $31.52 | $38.06 | 36,579,800 | — | — |
| 2008-07-09 | $30.69 | $37.06 | 33,265,300 | — | — |
| 2008-07-08 | $31.92 | $38.55 | 32,870,500 | — | — |
| 2008-07-07 | $32.27 | $38.97 | 33,893,000 | — | — |
| 2008-07-03 | $32.08 | $38.74 | 27,162,300 | — | — |
| 2008-07-02 | $32.33 | $39.04 | 40,494,600 | — | — |
| 2008-07-01 | $34.50 | $41.66 | 38,033,900 | — | — |
| 2008-06-30 | $35.82 | $43.26 | 17,197,600 | — | — |
| 2008-06-27 | $35.48 | $42.85 | 19,708,700 | — | — |
| 2008-06-26 | $35.53 | $42.91 | 31,409,800 | — | — |
| 2008-06-25 | $36.68 | $44.29 | 29,643,100 | — | — |
| 2008-06-24 | $35.67 | $43.08 | 27,308,700 | — | — |
| 2008-06-23 | $35.06 | $42.34 | 23,065,700 | — | — |
| 2008-06-20 | $34.81 | $42.04 | 24,852,500 | — | — |
| 2008-06-19 | $36.08 | $43.57 | 22,027,000 | — | — |
| 2008-06-18 | $36.03 | $43.51 | 24,723,700 | — | — |
| 2008-06-17 | $36.18 | $43.69 | 31,079,100 | — | — |
| 2008-06-16 | $34.84 | $42.07 | 20,531,800 | — | — |
| 2008-06-13 | $34.57 | $41.75 | 33,030,200 | — | — |
| 2008-06-12 | $34.52 | $41.69 | 34,260,400 | — | — |
| 2008-06-11 | $34.44 | $41.59 | 37,425,400 | — | — |
| 2008-06-10 | $35.25 | $42.57 | 45,908,500 | — | — |
| 2008-06-09 | $36.82 | $44.46 | 34,022,900 | — | — |
| 2008-06-06 | $37.44 | $45.21 | 28,734,400 | — | — |
| 2008-06-05 | $38.71 | $46.75 | 27,793,800 | — | — |
| 2008-06-04 | $37.23 | $44.96 | 26,497,000 | — | — |
| 2008-06-03 | $38.52 | $46.52 | 30,757,600 | — | — |
| 2008-06-02 | $39.93 | $48.22 | 22,266,100 | — | — |
| 2008-05-30 | $39.78 | $48.04 | 21,804,800 | — | — |
| 2008-05-29 | $39.56 | $47.77 | 28,952,300 | — | — |
| 2008-05-28 | $40.66 | $49.10 | 29,207,600 | — | — |
| 2008-05-27 | $39.64 | $47.87 | 25,818,000 | — | — |
| 2008-05-23 | $41.01 | $49.52 | 20,859,900 | — | — |
| 2008-05-22 | $41.44 | $50.04 | 17,486,500 | — | — |
| 2008-05-21 | $41.78 | $50.45 | 25,185,100 | — | — |
| 2008-05-20 | $43.37 | $52.37 | 24,757,700 | — | — |
| 2008-05-19 | $43.46 | $52.48 | 21,833,800 | — | — |
| 2008-05-16 | $43.91 | $53.03 | 21,282,200 | — | — |
| 2008-05-15 | $42.20 | $50.96 | 22,639,100 | — | — |
| 2008-05-14 | $40.50 | $48.91 | 23,833,000 | — | — |
| 2008-05-13 | $40.91 | $49.40 | 14,371,800 | — | — |
| 2008-05-12 | $40.58 | $49.00 | 16,443,300 | — | — |
| 2008-05-09 | $39.58 | $47.80 | 16,878,800 | — | — |
| 2008-05-08 | $40.01 | $48.32 | 20,243,500 | — | — |
| 2008-05-07 | $39.06 | $47.17 | 24,834,500 | — | — |
| 2008-05-06 | $40.90 | $49.39 | 18,747,700 | — | — |
| 2008-05-05 | $40.31 | $48.68 | 18,105,600 | — | — |
| 2008-05-02 | $39.91 | $48.20 | 26,074,900 | — | — |
| 2008-05-01 | $38.27 | $46.22 | 23,935,800 | — | — |
| 2008-04-30 | $39.08 | $47.19 | 30,199,300 | — | — |
| 2008-04-29 | $36.84 | $44.49 | 17,474,300 | — | — |
| 2008-04-28 | $38.02 | $45.91 | 15,132,900 | — | — |
| 2008-04-25 | $37.92 | $45.79 | 29,787,800 | — | — |
| 2008-04-24 | $37.33 | $45.08 | 28,779,700 | — | — |
| 2008-04-23 | $39.23 | $47.37 | 20,787,100 | — | — |
| 2008-04-22 | $39.57 | $47.78 | 32,659,000 | — | — |
| 2008-04-21 | $39.25 | $47.40 | 19,933,100 | — | — |
| 2008-04-18 | $37.93 | $45.80 | 20,565,500 | — | — |
| 2008-04-17 | $37.98 | $45.86 | 19,132,800 | — | — |
| 2008-04-16 | $37.88 | $45.74 | 25,975,300 | — | — |
| 2008-04-15 | $36.08 | $43.57 | 15,528,900 | — | — |
| 2008-04-14 | $35.41 | $42.76 | 14,238,100 | — | — |
| 2008-04-11 | $35.82 | $43.26 | 17,105,000 | — | — |
| 2008-04-10 | $36.36 | $43.60 | 18,487,100 | — | — |
| 2008-04-09 | $36.65 | $43.94 | 19,276,800 | — | — |
| 2008-04-08 | $37.13 | $44.52 | 25,773,200 | — | — |
| 2008-04-07 | $36.77 | $44.09 | 33,502,500 | — | — |
| 2008-04-04 | $36.67 | $43.97 | 27,974,600 | — | — |
| 2008-04-03 | $35.95 | $43.10 | 23,876,900 | — | — |
| 2008-04-02 | $35.60 | $42.68 | 21,181,800 | — | — |
| 2008-04-01 | $35.42 | $42.47 | 22,165,200 | — | — |
| 2008-03-31 | $34.64 | $41.53 | 19,505,100 | — | — |
| 2008-03-28 | $34.15 | $40.95 | 18,150,600 | — | — |
| 2008-03-27 | $34.29 | $41.11 | 24,240,200 | — | — |
| 2008-03-26 | $34.68 | $41.58 | 34,555,400 | — | — |
| 2008-03-25 | $33.01 | $39.58 | 26,326,900 | — | — |
| 2008-03-24 | $31.75 | $38.07 | 23,137,900 | — | — |
| 2008-03-20 | $30.83 | $36.97 | 33,109,700 | — | — |
| 2008-03-19 | $31.05 | $37.23 | 33,165,600 | — | — |
| 2008-03-18 | $33.82 | $40.55 | 22,225,700 | — | — |
| 2008-03-17 | $32.16 | $38.56 | 31,097,200 | — | — |
| 2008-03-14 | $33.82 | $40.55 | 28,076,300 | — | — |
| 2008-03-13 | $34.18 | $40.98 | 23,910,100 | — | — |
| 2008-03-12 | $34.23 | $41.04 | 22,173,600 | — | — |
| 2008-03-11 | $33.55 | $40.23 | 23,202,900 | — | — |
| 2008-03-10 | $31.67 | $37.97 | 24,080,900 | — | — |
| 2008-03-07 | $33.14 | $39.73 | 19,619,700 | — | — |
| 2008-03-06 | $34.11 | $40.90 | 21,776,800 | — | — |
| 2008-03-05 | $35.41 | $42.46 | 19,720,800 | — | — |
| 2008-03-04 | $33.96 | $40.72 | 25,294,500 | — | — |
| 2008-03-03 | $35.00 | $41.97 | 24,967,200 | — | — |
| 2008-02-29 | $34.84 | $41.77 | 31,201,800 | — | — |
| 2008-02-28 | $37.22 | $44.63 | 22,274,300 | — | — |
| 2008-02-27 | $36.65 | $43.94 | 21,502,400 | — | — |
| 2008-02-26 | $36.21 | $43.42 | 19,587,300 | — | — |
| 2008-02-25 | $35.72 | $42.83 | 19,528,900 | — | — |
| 2008-02-22 | $35.63 | $42.72 | 21,703,300 | — | — |
| 2008-02-21 | $34.79 | $41.71 | 22,019,000 | — | — |
| 2008-02-20 | $35.05 | $42.03 | 30,465,700 | — | — |
| 2008-02-19 | $33.50 | $40.17 | 32,278,700 | — | — |
| 2008-02-15 | $32.03 | $38.40 | 19,562,900 | — | — |
| 2008-02-14 | $32.21 | $38.62 | 19,295,100 | — | — |
| 2008-02-13 | $32.68 | $39.18 | 22,045,400 | — | — |
| 2008-02-12 | $32.00 | $38.37 | 28,849,600 | — | — |
| 2008-02-11 | $31.91 | $38.26 | 22,653,900 | — | — |
| 2008-02-08 | $30.35 | $36.39 | 19,198,400 | — | — |
| 2008-02-07 | $29.88 | $35.83 | 31,315,500 | — | — |
| 2008-02-06 | $29.96 | $35.92 | 23,884,600 | — | — |
| 2008-02-05 | $29.69 | $35.60 | 24,071,300 | — | — |
| 2008-02-04 | $31.31 | $37.54 | 16,539,300 | — | — |
| 2008-02-01 | $31.63 | $37.92 | 34,775,300 | — | — |
| 2008-01-31 | $30.01 | $35.98 | 33,207,400 | — | — |
| 2008-01-30 | $29.15 | $34.95 | 28,028,400 | — | — |
| 2008-01-29 | $28.71 | $34.42 | 22,393,200 | — | — |
| 2008-01-28 | $27.80 | $33.33 | 27,563,700 | — | — |
| 2008-01-25 | $27.71 | $33.22 | 27,061,400 | — | — |
| 2008-01-24 | $28.32 | $33.96 | 39,790,900 | — | — |
| 2008-01-23 | $26.57 | $31.86 | 54,841,100 | — | — |
| 2008-01-22 | $26.85 | $32.19 | 60,436,000 | — | — |
| 2008-01-18 | $28.83 | $34.57 | 37,409,100 | — | — |
| 2008-01-17 | $28.29 | $33.92 | 44,157,000 | — | — |
| 2008-01-16 | $29.00 | $34.77 | 50,144,400 | — | — |
| 2008-01-15 | $31.05 | $37.23 | 26,625,800 | — | — |
| 2008-01-14 | $32.30 | $38.73 | 16,775,700 | — | — |
| 2008-01-11 | $32.00 | $38.37 | 20,281,500 | — | — |
| 2008-01-10 | $32.56 | $39.04 | 29,703,800 | — | — |
| 2008-01-09 | $31.40 | $37.65 | 29,498,300 | — | — |
| 2008-01-08 | $31.23 | $37.44 | 22,818,300 | — | — |
| 2008-01-07 | $31.53 | $37.80 | 28,644,400 | — | — |
| 2008-01-04 | $31.76 | $38.08 | 21,463,700 | — | — |
| 2008-01-03 | $33.09 | $39.68 | 10,542,100 | — | — |
| 2008-01-02 | $32.71 | $39.22 | 12,307,300 | — | — |