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
- 1993-04-01 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 | $14.20 | $14.20 | 3,860 | — | — |
| 2008-12-30 | $14.20 | $14.20 | 210 | — | — |
| 2008-12-29 | $14.00 | $14.00 | 270 | — | — |
| 2008-12-26 | $15.00 | $15.00 | 1,910 | — | — |
| 2008-12-24 | $13.00 | $13.00 | 470 | — | — |
| 2008-12-23 | $13.00 | $13.00 | 415 | — | — |
| 2008-12-22 | $13.00 | $13.00 | 890 | — | — |
| 2008-12-19 | $12.00 | $12.00 | 1,190 | — | — |
| 2008-12-18 | $14.00 | $14.00 | 1,495 | — | — |
| 2008-12-17 | $14.60 | $14.60 | 1,475 | — | — |
| 2008-12-16 | $14.80 | $14.80 | 1,680 | — | — |
| 2008-12-15 | $14.80 | $14.80 | 275 | — | — |
| 2008-12-12 | $15.20 | $15.20 | 150 | — | — |
| 2008-12-11 | $14.00 | $14.00 | 370 | — | — |
| 2008-12-10 | $14.00 | $14.00 | 920 | — | — |
| 2008-12-09 | $14.00 | $14.00 | 530 | — | — |
| 2008-12-08 | $16.00 | $16.00 | 90 | — | — |
| 2008-12-05 | $14.20 | $14.20 | 0 | — | — |
| 2008-12-04 | $14.20 | $14.20 | 365 | — | — |
| 2008-12-03 | $14.20 | $14.20 | 745 | — | — |
| 2008-12-02 | $15.00 | $15.00 | 250 | — | — |
| 2008-12-01 | $15.00 | $15.00 | 195 | — | — |
| 2008-11-28 | $16.00 | $16.00 | 35 | — | — |
| 2008-11-26 | $16.60 | $16.60 | 825 | — | — |
| 2008-11-25 | $16.00 | $16.00 | 145 | — | — |
| 2008-11-24 | $15.20 | $15.20 | 315 | — | — |
| 2008-11-21 | $14.40 | $14.40 | 1,400 | — | — |
| 2008-11-20 | $17.60 | $17.60 | 295 | — | — |
| 2008-11-19 | $16.20 | $16.20 | 150 | — | — |
| 2008-11-18 | $17.80 | $17.80 | 300 | — | — |
| 2008-11-17 | $15.80 | $15.80 | 430 | — | — |
| 2008-11-14 | $18.20 | $18.20 | 140 | — | — |
| 2008-11-13 | $17.00 | $17.00 | 145 | — | — |
| 2008-11-12 | $17.00 | $17.00 | 120 | — | — |
| 2008-11-11 | $17.20 | $17.20 | 220 | — | — |
| 2008-11-10 | $19.80 | $19.80 | 200 | — | — |
| 2008-11-07 | $19.20 | $19.20 | 200 | — | — |
| 2008-11-06 | $18.60 | $18.60 | 735 | — | — |
| 2008-11-05 | $18.40 | $18.40 | 210 | — | — |
| 2008-11-04 | $18.60 | $18.60 | 340 | — | — |
| 2008-11-03 | $18.60 | $18.60 | 495 | — | — |
| 2008-10-31 | $18.80 | $18.80 | 205 | — | — |
| 2008-10-30 | $18.00 | $18.00 | 70 | — | — |
| 2008-10-29 | $18.20 | $18.20 | 705 | — | — |
| 2008-10-28 | $17.60 | $17.60 | 730 | — | — |
| 2008-10-27 | $18.40 | $18.40 | 275 | — | — |
| 2008-10-24 | $16.00 | $16.00 | 1,380 | — | — |
| 2008-10-23 | $14.40 | $14.40 | 305 | — | — |
| 2008-10-22 | $18.60 | $18.60 | 750 | — | — |
| 2008-10-21 | $18.80 | $18.80 | 225 | — | — |
| 2008-10-20 | $17.80 | $17.80 | 15 | — | — |
| 2008-10-17 | $18.60 | $18.60 | 300 | — | — |
| 2008-10-16 | $18.60 | $18.60 | 270 | — | — |
| 2008-10-15 | $17.00 | $17.00 | 230 | — | — |
| 2008-10-14 | $18.60 | $18.60 | 200 | — | — |
| 2008-10-13 | $18.80 | $18.80 | 500 | — | — |
| 2008-10-10 | $18.00 | $18.00 | 680 | — | — |
| 2008-10-09 | $19.80 | $19.80 | 490 | — | — |
| 2008-10-08 | $19.00 | $19.00 | 330 | — | — |
| 2008-10-07 | $16.80 | $16.80 | 1,090 | — | — |
| 2008-10-06 | $18.00 | $18.00 | 200 | — | — |
| 2008-10-03 | $20.00 | $20.00 | 205 | — | — |
| 2008-10-02 | $18.00 | $18.00 | 640 | — | — |
| 2008-10-01 | $19.00 | $19.00 | 800 | — | — |
| 2008-09-30 | $18.00 | $18.00 | 1,715 | — | — |
| 2008-09-29 | $20.20 | $20.20 | 635 | — | — |
| 2008-09-26 | $22.00 | $22.00 | 920 | — | — |
| 2008-09-25 | $25.00 | $25.00 | 1,690 | — | — |
| 2008-09-24 | $21.60 | $21.60 | 390 | — | — |
| 2008-09-23 | $19.80 | $19.80 | 425 | — | — |
| 2008-09-22 | $17.60 | $17.60 | 930 | — | — |
| 2008-09-19 | $18.00 | $18.00 | 400 | — | — |
| 2008-09-18 | $17.20 | $17.20 | 1,940 | — | — |
| 2008-09-17 | $20.00 | $20.00 | 1,065 | — | — |
| 2008-09-16 | $17.40 | $17.40 | 2,210 | — | — |
| 2008-09-15 | $22.40 | $22.40 | 2,175 | — | — |
| 2008-09-12 | $22.60 | $22.60 | 2,695 | — | — |
| 2008-09-11 | $24.40 | $24.40 | 480 | — | — |
| 2008-09-10 | $27.20 | $27.20 | 180 | — | — |
| 2008-09-09 | $28.00 | $28.00 | 380 | — | — |
| 2008-09-08 | $28.00 | $28.00 | 725 | — | — |
| 2008-09-05 | $30.00 | $30.00 | 15 | — | — |
| 2008-09-04 | $29.80 | $29.80 | 125 | — | — |
| 2008-09-03 | $29.00 | $29.00 | 120 | — | — |
| 2008-09-02 | $29.00 | $29.00 | 55 | — | — |
| 2008-08-29 | $28.60 | $28.60 | 150 | — | — |
| 2008-08-28 | $28.00 | $28.00 | 360 | — | — |
| 2008-08-27 | $28.00 | $28.00 | 465 | — | — |
| 2008-08-26 | $27.20 | $27.20 | 755 | — | — |
| 2008-08-25 | $28.80 | $28.80 | 85 | — | — |
| 2008-08-22 | $29.20 | $29.20 | 510 | — | — |
| 2008-08-21 | $29.80 | $29.80 | 655 | — | — |
| 2008-08-20 | $28.40 | $28.40 | 195 | — | — |
| 2008-08-19 | $27.80 | $27.80 | 435 | — | — |
| 2008-08-18 | $30.00 | $30.00 | 190 | — | — |
| 2008-08-15 | $31.00 | $31.00 | 30 | — | — |
| 2008-08-14 | $32.00 | $32.00 | 205 | — | — |
| 2008-08-13 | $32.80 | $32.80 | 660 | — | — |
| 2008-08-12 | $29.80 | $29.80 | 75 | — | — |
| 2008-08-11 | $30.00 | $30.00 | 1,055 | — | — |
| 2008-08-08 | $27.40 | $27.40 | 3,690 | — | — |
| 2008-08-07 | $30.00 | $30.00 | 230 | — | — |
| 2008-08-06 | $31.60 | $31.60 | 985 | — | — |
| 2008-08-05 | $31.00 | $31.00 | 2,060 | — | — |
| 2008-08-04 | $32.40 | $32.40 | 50 | — | — |
| 2008-08-01 | $33.40 | $33.40 | 1,325 | — | — |
| 2008-07-31 | $34.80 | $34.80 | 835 | — | — |
| 2008-07-30 | $35.60 | $35.60 | 880 | — | — |
| 2008-07-29 | $35.00 | $35.00 | 945 | — | — |
| 2008-07-28 | $36.40 | $36.40 | 895 | — | — |
| 2008-07-25 | $37.00 | $37.00 | 165 | — | — |
| 2008-07-24 | $36.60 | $36.60 | 1,750 | — | — |
| 2008-07-23 | $34.80 | $34.80 | 315 | — | — |
| 2008-07-22 | $32.00 | $32.00 | 1,250 | — | — |
| 2008-07-21 | $32.00 | $32.00 | 385 | — | — |
| 2008-07-18 | $32.00 | $32.00 | 610 | — | — |
| 2008-07-17 | $32.80 | $32.80 | 600 | — | — |
| 2008-07-16 | $35.40 | $35.40 | 380 | — | — |
| 2008-07-15 | $35.00 | $35.00 | 645 | — | — |
| 2008-07-14 | $37.20 | $37.20 | 120 | — | — |
| 2008-07-11 | $35.60 | $35.60 | 1,135 | — | — |
| 2008-07-10 | $37.80 | $37.80 | 400 | — | — |
| 2008-07-09 | $38.00 | $38.00 | 845 | — | — |
| 2008-07-08 | $40.00 | $40.00 | 465 | — | — |
| 2008-07-07 | $41.00 | $41.00 | 1,000 | — | — |
| 2008-07-03 | $41.00 | $41.00 | 300 | — | — |
| 2008-07-02 | $39.60 | $39.60 | 655 | — | — |
| 2008-07-01 | $36.60 | $36.60 | 1,350 | — | — |
| 2008-06-30 | $37.80 | $37.80 | 605 | — | — |
| 2008-06-27 | $37.80 | $37.80 | 1,240 | — | — |
| 2008-06-26 | $41.60 | $41.60 | 690 | — | — |
| 2008-06-25 | $41.00 | $41.00 | 490 | — | — |
| 2008-06-24 | $41.40 | $41.40 | 805 | — | — |
| 2008-06-23 | $45.00 | $45.00 | 495 | — | — |
| 2008-06-20 | $45.20 | $45.20 | 480 | — | — |
| 2008-06-19 | $45.00 | $45.00 | 475 | — | — |
| 2008-06-18 | $45.20 | $45.20 | 160 | — | — |
| 2008-06-17 | $46.20 | $46.20 | 40 | — | — |
| 2008-06-16 | $47.80 | $47.80 | 330 | — | — |
| 2008-06-13 | $45.20 | $45.20 | 165 | — | — |
| 2008-06-12 | $45.20 | $45.20 | 610 | — | — |
| 2008-06-11 | $45.00 | $45.00 | 995 | — | — |
| 2008-06-10 | $46.60 | $46.60 | 985 | — | — |
| 2008-06-09 | $46.40 | $46.40 | 180 | — | — |
| 2008-06-06 | $46.20 | $46.20 | 235 | — | — |
| 2008-06-05 | $46.80 | $46.80 | 265 | — | — |
| 2008-06-04 | $46.20 | $46.20 | 875 | — | — |
| 2008-06-03 | $48.40 | $48.40 | 260 | — | — |
| 2008-06-02 | $50.60 | $50.60 | 315 | — | — |
| 2008-05-30 | $52.40 | $52.40 | 285 | — | — |
| 2008-05-29 | $52.20 | $52.20 | 1,515 | — | — |
| 2008-05-28 | $49.20 | $49.20 | 635 | — | — |
| 2008-05-27 | $48.20 | $48.20 | 380 | — | — |
| 2008-05-23 | $49.20 | $49.20 | 1,345 | — | — |
| 2008-05-22 | $50.60 | $50.60 | 275 | — | — |
| 2008-05-21 | $50.00 | $50.00 | 270 | — | — |
| 2008-05-20 | $51.40 | $51.40 | 210 | — | — |
| 2008-05-19 | $52.00 | $52.00 | 465 | — | — |
| 2008-05-16 | $52.80 | $52.80 | 205 | — | — |
| 2008-05-15 | $53.80 | $53.80 | 1,610 | — | — |
| 2008-05-14 | $51.80 | $51.80 | 1,730 | — | — |
| 2008-05-13 | $52.60 | $52.60 | 710 | — | — |
| 2008-05-12 | $52.80 | $52.80 | 5,435 | — | — |
| 2008-05-09 | $52.20 | $52.20 | 5,745 | — | — |
| 2008-05-08 | $51.40 | $51.40 | 930 | — | — |
| 2008-05-07 | $54.40 | $54.40 | 555 | — | — |
| 2008-05-06 | $52.80 | $52.80 | 310 | — | — |
| 2008-05-05 | $54.00 | $54.00 | 115 | — | — |
| 2008-05-02 | $52.00 | $52.00 | 820 | — | — |
| 2008-05-01 | $54.80 | $54.80 | 1,155 | — | — |
| 2008-04-30 | $57.60 | $57.60 | 1,030 | — | — |
| 2008-04-29 | $59.20 | $59.20 | 200 | — | — |
| 2008-04-28 | $59.40 | $59.40 | 530 | — | — |
| 2008-04-25 | $60.60 | $60.60 | 900 | — | — |
| 2008-04-24 | $59.80 | $59.80 | 275 | — | — |
| 2008-04-23 | $60.00 | $60.00 | 805 | — | — |
| 2008-04-22 | $56.40 | $56.40 | 10 | — | — |
| 2008-04-21 | $59.00 | $59.00 | 795 | — | — |
| 2008-04-18 | $58.00 | $58.00 | 460 | — | — |
| 2008-04-17 | $56.80 | $56.80 | 815 | — | — |
| 2008-04-16 | $56.00 | $56.00 | 330 | — | — |
| 2008-04-15 | $59.00 | $59.00 | 980 | — | — |
| 2008-04-14 | $61.40 | $61.40 | 1,200 | — | — |
| 2008-04-11 | $57.40 | $57.40 | 455 | — | — |
| 2008-04-10 | $60.00 | $60.00 | 850 | — | — |
| 2008-04-09 | $59.60 | $59.60 | 1,450 | — | — |
| 2008-04-08 | $54.40 | $54.40 | 675 | — | — |
| 2008-04-07 | $52.00 | $52.00 | 635 | — | — |
| 2008-04-04 | $54.60 | $54.60 | 875 | — | — |
| 2008-04-03 | $53.40 | $53.40 | 390 | — | — |
| 2008-04-02 | $53.40 | $53.40 | 775 | — | — |
| 2008-04-01 | $53.40 | $53.40 | 525 | — | — |
| 2008-03-31 | $54.80 | $54.80 | 535 | — | — |
| 2008-03-28 | $53.00 | $53.00 | 410 | — | — |
| 2008-03-27 | $52.00 | $52.00 | 240 | — | — |
| 2008-03-26 | $53.00 | $53.00 | 425 | — | — |
| 2008-03-25 | $52.40 | $52.40 | 725 | — | — |
| 2008-03-24 | $52.60 | $52.60 | 340 | — | — |
| 2008-03-20 | $52.00 | $52.00 | 915 | — | — |
| 2008-03-19 | $53.60 | $53.60 | 365 | — | — |
| 2008-03-18 | $52.40 | $52.40 | 1,070 | — | — |
| 2008-03-17 | $51.80 | $51.80 | 1,135 | — | — |
| 2008-03-14 | $52.00 | $52.00 | 1,410 | — | — |
| 2008-03-13 | $55.60 | $55.60 | 1,110 | — | — |
| 2008-03-12 | $55.20 | $55.20 | 540 | — | — |
| 2008-03-11 | $56.20 | $56.20 | 345 | — | — |
| 2008-03-10 | $55.40 | $55.40 | 450 | — | — |
| 2008-03-07 | $59.00 | $59.00 | 490 | — | — |
| 2008-03-06 | $58.20 | $58.20 | 1,385 | — | — |
| 2008-03-05 | $53.80 | $53.80 | 1,240 | — | — |
| 2008-03-04 | $52.60 | $52.60 | 1,250 | — | — |
| 2008-03-03 | $56.20 | $56.20 | 430 | — | — |
| 2008-02-29 | $57.20 | $57.20 | 430 | — | — |
| 2008-02-28 | $59.80 | $59.80 | 755 | — | — |
| 2008-02-27 | $56.60 | $56.60 | 6,935 | — | — |
| 2008-02-26 | $65.00 | $65.00 | 670 | — | — |
| 2008-02-25 | $65.00 | $65.00 | 765 | — | — |
| 2008-02-22 | $63.20 | $63.20 | 610 | — | — |
| 2008-02-21 | $63.60 | $63.60 | 780 | — | — |
| 2008-02-20 | $61.00 | $61.00 | 385 | — | — |
| 2008-02-19 | $63.20 | $63.20 | 185 | — | — |
| 2008-02-15 | $64.20 | $64.20 | 230 | — | — |
| 2008-02-14 | $65.40 | $65.40 | 160 | — | — |
| 2008-02-13 | $65.40 | $65.40 | 455 | — | — |
| 2008-02-12 | $63.80 | $63.80 | 1,305 | — | — |
| 2008-02-11 | $65.80 | $65.80 | 805 | — | — |
| 2008-02-08 | $67.00 | $67.00 | 820 | — | — |
| 2008-02-07 | $68.00 | $68.00 | 950 | — | — |
| 2008-02-06 | $69.80 | $69.80 | 3,055 | — | — |
| 2008-02-05 | $71.80 | $71.80 | 4,650 | — | — |
| 2008-02-04 | $66.60 | $66.60 | 1,740 | — | — |
| 2008-02-01 | $65.40 | $65.40 | 1,680 | — | — |
| 2008-01-31 | $58.00 | $58.00 | 1,710 | — | — |
| 2008-01-30 | $53.20 | $53.20 | 1,770 | — | — |
| 2008-01-29 | $50.00 | $50.00 | 2,590 | — | — |
| 2008-01-28 | $51.60 | $51.60 | 5,050 | — | — |
| 2008-01-25 | $45.20 | $45.20 | 4,510 | — | — |
| 2008-01-24 | $39.00 | $39.00 | 2,650 | — | — |
| 2008-01-23 | $36.20 | $36.20 | 4,350 | — | — |
| 2008-01-22 | $41.00 | $41.00 | 2,315 | — | — |
| 2008-01-18 | $45.80 | $45.80 | 2,200 | — | — |
| 2008-01-17 | $46.00 | $46.00 | 1,309 | — | — |
| 2008-01-16 | $46.00 | $46.00 | 969 | — | — |
| 2008-01-15 | $48.00 | $48.00 | 483 | — | — |
| 2008-01-14 | $50.00 | $50.00 | 1,049 | — | — |
| 2008-01-11 | $48.00 | $48.00 | 1,483 | — | — |
| 2008-01-10 | $48.00 | $48.00 | 1,721 | — | — |
| 2008-01-09 | $48.00 | $48.00 | 5,583 | — | — |
| 2008-01-08 | $44.00 | $44.00 | 2,121 | — | — |
| 2008-01-07 | $44.00 | $44.00 | 2,083 | — | — |
| 2008-01-04 | $48.00 | $48.00 | 2,075 | — | — |
| 2008-01-03 | $50.00 | $50.00 | 871 | — | — |
| 2008-01-02 | $50.00 | $50.00 | 985 | — | — |