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
- 2004-12-23 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 | $15.22 | $21.58 | 212,500 | — | — |
| 2008-12-30 | $15.00 | $21.27 | 285,900 | — | — |
| 2008-12-29 | $14.30 | $20.28 | 282,100 | — | — |
| 2008-12-26 | $14.23 | $20.18 | 107,500 | — | — |
| 2008-12-24 | $14.23 | $20.18 | 150,000 | — | — |
| 2008-12-23 | $13.81 | $19.58 | 222,100 | — | — |
| 2008-12-22 | $14.09 | $19.98 | 321,800 | — | — |
| 2008-12-19 | $14.92 | $21.15 | 507,600 | — | — |
| 2008-12-18 | $13.50 | $19.14 | 221,300 | — | — |
| 2008-12-17 | $15.53 | $21.45 | 181,700 | — | — |
| 2008-12-16 | $15.06 | $20.80 | 168,800 | — | — |
| 2008-12-15 | $14.20 | $19.61 | 161,400 | — | — |
| 2008-12-12 | $14.32 | $19.77 | 138,400 | — | — |
| 2008-12-11 | $14.56 | $20.11 | 244,900 | — | — |
| 2008-12-10 | $14.60 | $20.16 | 149,100 | — | — |
| 2008-12-09 | $13.37 | $18.46 | 185,500 | — | — |
| 2008-12-08 | $13.40 | $18.50 | 257,700 | — | — |
| 2008-12-05 | $12.32 | $17.01 | 198,700 | — | — |
| 2008-12-04 | $12.02 | $16.60 | 274,200 | — | — |
| 2008-12-03 | $13.72 | $18.95 | 164,700 | — | — |
| 2008-12-02 | $13.27 | $18.32 | 152,000 | — | — |
| 2008-12-01 | $12.77 | $17.63 | 148,500 | — | — |
| 2008-11-28 | $14.34 | $19.80 | 135,000 | — | — |
| 2008-11-26 | $14.56 | $20.11 | 153,500 | — | — |
| 2008-11-25 | $13.49 | $18.63 | 113,600 | — | — |
| 2008-11-24 | $13.08 | $18.06 | 218,700 | — | — |
| 2008-11-21 | $11.54 | $15.94 | 263,400 | — | — |
| 2008-11-20 | $11.12 | $15.36 | 222,300 | — | — |
| 2008-11-19 | $13.39 | $18.49 | 134,600 | — | — |
| 2008-11-18 | $14.30 | $19.75 | 94,500 | — | — |
| 2008-11-17 | $14.84 | $20.49 | 143,500 | — | — |
| 2008-11-14 | $15.02 | $20.74 | 163,800 | — | — |
| 2008-11-13 | $15.42 | $21.29 | 244,800 | — | — |
| 2008-11-12 | $14.99 | $20.70 | 109,200 | — | — |
| 2008-11-11 | $16.00 | $22.09 | 98,000 | — | — |
| 2008-11-10 | $16.44 | $22.70 | 154,700 | — | — |
| 2008-11-07 | $16.01 | $22.11 | 151,400 | — | — |
| 2008-11-06 | $16.21 | $22.38 | 154,400 | — | — |
| 2008-11-05 | $17.91 | $24.73 | 110,900 | — | — |
| 2008-11-04 | $18.81 | $25.97 | 126,000 | — | — |
| 2008-11-03 | $17.60 | $24.30 | 121,700 | — | — |
| 2008-10-31 | $17.99 | $24.84 | 211,800 | — | — |
| 2008-10-30 | $17.33 | $23.93 | 167,000 | — | — |
| 2008-10-29 | $16.04 | $22.15 | 149,700 | — | — |
| 2008-10-28 | $15.26 | $21.07 | 102,800 | — | — |
| 2008-10-27 | $14.16 | $19.55 | 109,200 | — | — |
| 2008-10-24 | $15.10 | $20.85 | 251,300 | — | — |
| 2008-10-23 | $15.35 | $21.20 | 133,800 | — | — |
| 2008-10-22 | $15.40 | $21.27 | 142,600 | — | — |
| 2008-10-21 | $17.40 | $24.03 | 120,800 | — | — |
| 2008-10-20 | $18.00 | $24.86 | 167,000 | — | — |
| 2008-10-17 | $16.55 | $22.85 | 205,700 | — | — |
| 2008-10-16 | $15.60 | $21.54 | 149,500 | — | — |
| 2008-10-15 | $14.60 | $20.16 | 111,200 | — | — |
| 2008-10-14 | $16.58 | $22.90 | 209,600 | — | — |
| 2008-10-13 | $16.51 | $22.80 | 90,600 | — | — |
| 2008-10-10 | $13.15 | $18.16 | 463,000 | — | — |
| 2008-10-09 | $14.66 | $20.24 | 219,100 | — | — |
| 2008-10-08 | $16.75 | $23.13 | 353,100 | — | — |
| 2008-10-07 | $17.27 | $23.85 | 208,600 | — | — |
| 2008-10-06 | $19.33 | $26.69 | 434,800 | — | — |
| 2008-10-03 | $21.36 | $29.50 | 229,200 | — | — |
| 2008-10-02 | $20.88 | $28.83 | 200,200 | — | — |
| 2008-10-01 | $22.57 | $31.17 | 158,100 | — | — |
| 2008-09-30 | $23.54 | $32.51 | 190,200 | — | — |
| 2008-09-29 | $22.88 | $31.59 | 223,300 | — | — |
| 2008-09-26 | $25.36 | $35.02 | 113,400 | — | — |
| 2008-09-25 | $26.57 | $36.69 | 94,800 | — | — |
| 2008-09-24 | $26.19 | $36.17 | 91,000 | — | — |
| 2008-09-23 | $26.27 | $36.28 | 155,700 | — | — |
| 2008-09-22 | $27.19 | $37.55 | 184,200 | — | — |
| 2008-09-19 | $26.98 | $37.26 | 272,200 | — | — |
| 2008-09-18 | $24.36 | $33.64 | 341,500 | — | — |
| 2008-09-17 | $23.83 | $32.91 | 328,200 | — | — |
| 2008-09-16 | $24.87 | $34.34 | 320,800 | — | — |
| 2008-09-15 | $24.74 | $34.16 | 256,600 | — | — |
| 2008-09-12 | $26.93 | $37.19 | 303,500 | — | — |
| 2008-09-11 | $25.94 | $35.82 | 208,900 | — | — |
| 2008-09-10 | $26.10 | $35.48 | 246,600 | — | — |
| 2008-09-09 | $25.75 | $35.01 | 329,700 | — | — |
| 2008-09-08 | $27.68 | $37.63 | 208,700 | — | — |
| 2008-09-05 | $28.27 | $38.43 | 156,900 | — | — |
| 2008-09-04 | $28.48 | $38.72 | 155,300 | — | — |
| 2008-09-03 | $28.98 | $39.40 | 175,100 | — | — |
| 2008-09-02 | $29.66 | $40.32 | 224,400 | — | — |
| 2008-08-29 | $31.33 | $42.59 | 84,900 | — | — |
| 2008-08-28 | $31.49 | $42.81 | 181,900 | — | — |
| 2008-08-27 | $31.59 | $42.95 | 117,000 | — | — |
| 2008-08-26 | $31.03 | $42.18 | 253,900 | — | — |
| 2008-08-25 | $30.82 | $41.90 | 94,100 | — | — |
| 2008-08-22 | $31.13 | $42.32 | 117,700 | — | — |
| 2008-08-21 | $31.50 | $42.82 | 391,800 | — | — |
| 2008-08-20 | $30.70 | $41.74 | 146,700 | — | — |
| 2008-08-19 | $29.54 | $40.16 | 119,100 | — | — |
| 2008-08-18 | $28.77 | $39.11 | 167,000 | — | — |
| 2008-08-15 | $29.37 | $39.93 | 140,200 | — | — |
| 2008-08-14 | $29.84 | $40.57 | 201,000 | — | — |
| 2008-08-13 | $29.95 | $40.72 | 156,000 | — | — |
| 2008-08-12 | $28.77 | $39.11 | 207,700 | — | — |
| 2008-08-11 | $28.67 | $38.98 | 199,500 | — | — |
| 2008-08-08 | $29.30 | $39.83 | 148,200 | — | — |
| 2008-08-07 | $29.93 | $40.69 | 241,100 | — | — |
| 2008-08-06 | $29.67 | $40.34 | 193,300 | — | — |
| 2008-08-05 | $29.13 | $39.60 | 237,900 | — | — |
| 2008-08-04 | $29.68 | $40.35 | 245,700 | — | — |
| 2008-08-01 | $31.35 | $42.62 | 129,800 | — | — |
| 2008-07-31 | $31.62 | $42.99 | 276,800 | — | — |
| 2008-07-30 | $32.15 | $43.71 | 256,500 | — | — |
| 2008-07-29 | $30.89 | $41.99 | 202,400 | — | — |
| 2008-07-28 | $30.76 | $41.82 | 188,300 | — | — |
| 2008-07-25 | $30.41 | $41.34 | 184,100 | — | — |
| 2008-07-24 | $30.15 | $40.99 | 374,900 | — | — |
| 2008-07-23 | $30.18 | $41.03 | 366,300 | — | — |
| 2008-07-22 | $31.65 | $43.03 | 174,600 | — | — |
| 2008-07-21 | $32.87 | $44.69 | 168,200 | — | — |
| 2008-07-18 | $32.18 | $43.75 | 164,600 | — | — |
| 2008-07-17 | $31.84 | $43.29 | 219,500 | — | — |
| 2008-07-16 | $32.69 | $44.44 | 287,700 | — | — |
| 2008-07-15 | $33.67 | $45.77 | 221,500 | — | — |
| 2008-07-14 | $34.93 | $47.49 | 273,300 | — | — |
| 2008-07-11 | $34.02 | $46.25 | 143,300 | — | — |
| 2008-07-10 | $33.62 | $45.71 | 172,600 | — | — |
| 2008-07-09 | $32.76 | $44.54 | 249,100 | — | — |
| 2008-07-08 | $32.96 | $44.81 | 403,700 | — | — |
| 2008-07-07 | $33.88 | $46.06 | 235,900 | — | — |
| 2008-07-03 | $35.21 | $47.87 | 171,700 | — | — |
| 2008-07-02 | $36.30 | $49.35 | 161,200 | — | — |
| 2008-07-01 | $37.27 | $50.67 | 99,900 | — | — |
| 2008-06-30 | $37.18 | $50.54 | 117,000 | — | — |
| 2008-06-27 | $36.64 | $49.81 | 158,200 | — | — |
| 2008-06-26 | $36.08 | $49.05 | 119,300 | — | — |
| 2008-06-25 | $36.39 | $49.47 | 181,400 | — | — |
| 2008-06-24 | $36.74 | $49.95 | 154,300 | — | — |
| 2008-06-23 | $37.22 | $50.60 | 109,600 | — | — |
| 2008-06-20 | $36.44 | $49.54 | 112,000 | — | — |
| 2008-06-19 | $36.58 | $49.73 | 99,000 | — | — |
| 2008-06-18 | $37.16 | $50.52 | 145,800 | — | — |
| 2008-06-17 | $36.70 | $49.89 | 128,700 | — | — |
| 2008-06-16 | $36.14 | $49.13 | 122,200 | — | — |
| 2008-06-13 | $35.81 | $48.68 | 105,200 | — | — |
| 2008-06-12 | $35.78 | $48.64 | 148,400 | — | — |
| 2008-06-11 | $36.52 | $49.14 | 144,800 | — | — |
| 2008-06-10 | $36.20 | $48.71 | 136,000 | — | — |
| 2008-06-09 | $36.94 | $49.70 | 158,600 | — | — |
| 2008-06-06 | $36.54 | $49.16 | 198,900 | — | — |
| 2008-06-05 | $36.60 | $49.25 | 173,600 | — | — |
| 2008-06-04 | $35.38 | $47.60 | 412,400 | — | — |
| 2008-06-03 | $35.60 | $47.90 | 142,100 | — | — |
| 2008-06-02 | $35.79 | $48.16 | 203,400 | — | — |
| 2008-05-30 | $35.23 | $47.40 | 145,300 | — | — |
| 2008-05-29 | $35.05 | $47.16 | 132,200 | — | — |
| 2008-05-28 | $35.54 | $47.82 | 126,200 | — | — |
| 2008-05-27 | $35.04 | $47.15 | 168,300 | — | — |
| 2008-05-23 | $35.56 | $47.85 | 119,700 | — | — |
| 2008-05-22 | $35.89 | $48.29 | 210,500 | — | — |
| 2008-05-21 | $36.30 | $48.84 | 206,200 | — | — |
| 2008-05-20 | $36.48 | $49.08 | 129,600 | — | — |
| 2008-05-19 | $36.36 | $48.92 | 185,100 | — | — |
| 2008-05-16 | $36.14 | $48.63 | 185,300 | — | — |
| 2008-05-15 | $35.49 | $47.75 | 237,900 | — | — |
| 2008-05-14 | $34.93 | $47.00 | 189,800 | — | — |
| 2008-05-13 | $35.37 | $47.59 | 155,800 | — | — |
| 2008-05-12 | $35.04 | $47.15 | 121,200 | — | — |
| 2008-05-09 | $35.25 | $47.43 | 100,900 | — | — |
| 2008-05-08 | $35.27 | $47.46 | 131,900 | — | — |
| 2008-05-07 | $34.57 | $46.51 | 123,300 | — | — |
| 2008-05-06 | $34.62 | $46.58 | 135,400 | — | — |
| 2008-05-05 | $33.91 | $45.63 | 93,200 | — | — |
| 2008-05-02 | $33.25 | $44.74 | 102,000 | — | — |
| 2008-05-01 | $32.56 | $43.81 | 182,900 | — | — |
| 2008-04-30 | $33.36 | $44.89 | 158,900 | — | — |
| 2008-04-29 | $33.27 | $44.77 | 144,200 | — | — |
| 2008-04-28 | $33.70 | $45.34 | 110,800 | — | — |
| 2008-04-25 | $33.73 | $45.38 | 90,900 | — | — |
| 2008-04-24 | $33.38 | $44.91 | 189,400 | — | — |
| 2008-04-23 | $34.34 | $46.20 | 185,400 | — | — |
| 2008-04-22 | $34.67 | $46.65 | 145,600 | — | — |
| 2008-04-21 | $34.45 | $46.35 | 109,600 | — | — |
| 2008-04-18 | $34.12 | $45.91 | 118,700 | — | — |
| 2008-04-17 | $33.80 | $45.48 | 147,600 | — | — |
| 2008-04-16 | $33.79 | $45.46 | 130,600 | — | — |
| 2008-04-15 | $32.78 | $44.11 | 102,900 | — | — |
| 2008-04-14 | $32.35 | $43.53 | 93,500 | — | — |
| 2008-04-11 | $31.58 | $42.49 | 66,800 | — | — |
| 2008-04-10 | $31.94 | $42.98 | 78,800 | — | — |
| 2008-04-09 | $31.92 | $42.95 | 107,100 | — | — |
| 2008-04-08 | $31.87 | $42.88 | 71,400 | — | — |
| 2008-04-07 | $31.76 | $42.73 | 111,600 | — | — |
| 2008-04-04 | $31.38 | $42.22 | 129,500 | — | — |
| 2008-04-03 | $30.79 | $41.43 | 79,900 | — | — |
| 2008-04-02 | $30.74 | $41.36 | 97,100 | — | — |
| 2008-04-01 | $30.20 | $40.63 | 93,300 | — | — |
| 2008-03-31 | $29.95 | $40.30 | 80,000 | — | — |
| 2008-03-28 | $29.90 | $40.23 | 93,100 | — | — |
| 2008-03-27 | $29.87 | $40.19 | 93,100 | — | — |
| 2008-03-26 | $30.01 | $40.38 | 107,800 | — | — |
| 2008-03-25 | $29.52 | $39.72 | 68,100 | — | — |
| 2008-03-24 | $28.70 | $38.62 | 102,400 | — | — |
| 2008-03-20 | $28.20 | $37.94 | 137,400 | — | — |
| 2008-03-19 | $28.48 | $38.32 | 125,800 | — | — |
| 2008-03-18 | $29.88 | $40.20 | 99,900 | — | — |
| 2008-03-17 | $29.12 | $39.18 | 130,300 | — | — |
| 2008-03-14 | $30.19 | $40.62 | 74,000 | — | — |
| 2008-03-13 | $30.50 | $41.04 | 80,300 | — | — |
| 2008-03-12 | $30.23 | $40.67 | 77,100 | — | — |
| 2008-03-11 | $30.99 | $41.19 | 67,800 | — | — |
| 2008-03-10 | $30.05 | $39.94 | 61,600 | — | — |
| 2008-03-07 | $30.70 | $40.81 | 113,200 | — | — |
| 2008-03-06 | $31.00 | $41.21 | 104,800 | — | — |
| 2008-03-05 | $31.60 | $42.00 | 96,600 | — | — |
| 2008-03-04 | $31.00 | $41.21 | 135,500 | — | — |
| 2008-03-03 | $31.46 | $41.82 | 114,600 | — | — |
| 2008-02-29 | $31.40 | $41.74 | 100,000 | — | — |
| 2008-02-28 | $32.20 | $42.80 | 110,500 | — | — |
| 2008-02-27 | $31.87 | $42.36 | 115,600 | — | — |
| 2008-02-26 | $32.05 | $42.60 | 130,700 | — | — |
| 2008-02-25 | $31.46 | $41.82 | 106,700 | — | — |
| 2008-02-22 | $30.78 | $40.91 | 93,400 | — | — |
| 2008-02-21 | $30.65 | $40.74 | 82,100 | — | — |
| 2008-02-20 | $31.15 | $41.41 | 88,100 | — | — |
| 2008-02-19 | $30.85 | $41.01 | 88,500 | — | — |
| 2008-02-15 | $30.30 | $40.28 | 68,100 | — | — |
| 2008-02-14 | $30.55 | $40.61 | 67,500 | — | — |
| 2008-02-13 | $30.73 | $40.85 | 98,700 | — | — |
| 2008-02-12 | $30.16 | $40.09 | 103,700 | — | — |
| 2008-02-11 | $30.25 | $40.21 | 91,200 | — | — |
| 2008-02-08 | $29.70 | $39.48 | 45,500 | — | — |
| 2008-02-07 | $29.21 | $38.83 | 111,100 | — | — |
| 2008-02-06 | $29.31 | $38.96 | 93,400 | — | — |
| 2008-02-05 | $29.58 | $39.32 | 62,400 | — | — |
| 2008-02-04 | $30.58 | $40.65 | 53,600 | — | — |
| 2008-02-01 | $30.49 | $40.53 | 77,900 | — | — |
| 2008-01-31 | $30.27 | $40.24 | 68,800 | — | — |
| 2008-01-30 | $29.87 | $39.70 | 115,100 | — | — |
| 2008-01-29 | $30.00 | $39.88 | 92,800 | — | — |
| 2008-01-28 | $30.23 | $40.18 | 102,900 | — | — |
| 2008-01-25 | $29.25 | $38.88 | 149,600 | — | — |
| 2008-01-24 | $28.57 | $37.98 | 126,200 | — | — |
| 2008-01-23 | $27.38 | $36.39 | 163,300 | — | — |
| 2008-01-22 | $27.34 | $36.34 | 260,700 | — | — |
| 2008-01-18 | $28.23 | $37.52 | 105,800 | — | — |
| 2008-01-17 | $28.82 | $38.31 | 156,300 | — | — |
| 2008-01-16 | $29.80 | $39.61 | 159,600 | — | — |
| 2008-01-15 | $30.42 | $40.44 | 115,700 | — | — |
| 2008-01-14 | $31.14 | $41.39 | 107,300 | — | — |
| 2008-01-11 | $30.96 | $41.15 | 124,100 | — | — |
| 2008-01-10 | $31.36 | $41.68 | 109,600 | — | — |
| 2008-01-09 | $31.10 | $41.34 | 111,100 | — | — |
| 2008-01-08 | $30.92 | $41.10 | 109,900 | — | — |
| 2008-01-07 | $30.93 | $41.11 | 90,300 | — | — |
| 2008-01-04 | $31.25 | $41.54 | 84,900 | — | — |
| 2008-01-03 | $31.89 | $42.39 | 91,600 | — | — |
| 2008-01-02 | $31.55 | $41.94 | 78,100 | — | — |