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
- 2004-07-26 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 | $13.50 | $14.38 | 234,300 | — | — |
| 2008-12-30 | $13.18 | $14.04 | 245,100 | — | — |
| 2008-12-29 | $12.69 | $13.51 | 151,500 | — | — |
| 2008-12-26 | $12.90 | $13.74 | 111,100 | — | — |
| 2008-12-24 | $12.93 | $13.77 | 59,600 | — | — |
| 2008-12-23 | $13.02 | $13.87 | 440,600 | — | — |
| 2008-12-22 | $13.06 | $13.91 | 292,300 | — | — |
| 2008-12-19 | $13.30 | $14.16 | 643,800 | — | — |
| 2008-12-18 | $13.00 | $13.84 | 429,100 | — | — |
| 2008-12-17 | $13.42 | $14.29 | 265,300 | — | — |
| 2008-12-16 | $13.57 | $14.45 | 370,300 | — | — |
| 2008-12-15 | $12.29 | $13.09 | 311,200 | — | — |
| 2008-12-12 | $13.09 | $13.94 | 314,000 | — | — |
| 2008-12-11 | $13.06 | $13.91 | 237,800 | — | — |
| 2008-12-10 | $13.68 | $14.57 | 253,000 | — | — |
| 2008-12-09 | $13.06 | $13.91 | 353,800 | — | — |
| 2008-12-08 | $12.87 | $13.71 | 375,900 | — | — |
| 2008-12-05 | $12.57 | $13.39 | 399,000 | — | — |
| 2008-12-04 | $11.78 | $12.54 | 328,500 | — | — |
| 2008-12-03 | $12.22 | $13.01 | 242,300 | — | — |
| 2008-12-02 | $12.03 | $12.81 | 264,900 | — | — |
| 2008-12-01 | $11.45 | $12.19 | 280,500 | — | — |
| 2008-11-28 | $12.50 | $13.31 | 141,900 | — | — |
| 2008-11-26 | $12.42 | $13.23 | 296,000 | — | — |
| 2008-11-25 | $12.12 | $12.91 | 296,000 | — | — |
| 2008-11-24 | $12.77 | $13.49 | 236,100 | — | — |
| 2008-11-21 | $11.83 | $12.50 | 452,400 | — | — |
| 2008-11-20 | $10.77 | $11.38 | 422,200 | — | — |
| 2008-11-19 | $11.70 | $12.36 | 407,700 | — | — |
| 2008-11-18 | $12.49 | $13.20 | 476,000 | — | — |
| 2008-11-17 | $11.69 | $12.35 | 318,800 | — | — |
| 2008-11-14 | $11.31 | $11.95 | 529,100 | — | — |
| 2008-11-13 | $13.24 | $13.99 | 277,600 | — | — |
| 2008-11-12 | $12.00 | $12.68 | 210,200 | — | — |
| 2008-11-11 | $12.37 | $13.07 | 188,300 | — | — |
| 2008-11-10 | $12.31 | $13.01 | 259,100 | — | — |
| 2008-11-07 | $12.40 | $13.10 | 289,200 | — | — |
| 2008-11-06 | $12.42 | $13.12 | 291,800 | — | — |
| 2008-11-05 | $13.06 | $13.80 | 241,700 | — | — |
| 2008-11-04 | $13.91 | $14.70 | 473,200 | — | — |
| 2008-11-03 | $15.23 | $16.09 | 420,100 | — | — |
| 2008-10-31 | $15.20 | $16.06 | 288,500 | — | — |
| 2008-10-30 | $14.44 | $15.26 | 175,600 | — | — |
| 2008-10-29 | $13.69 | $14.46 | 229,600 | — | — |
| 2008-10-28 | $13.65 | $14.42 | 401,700 | — | — |
| 2008-10-27 | $12.54 | $13.25 | 247,000 | — | — |
| 2008-10-24 | $13.08 | $13.82 | 393,000 | — | — |
| 2008-10-23 | $13.93 | $14.72 | 352,500 | — | — |
| 2008-10-22 | $14.10 | $14.90 | 207,700 | — | — |
| 2008-10-21 | $14.85 | $15.69 | 162,900 | — | — |
| 2008-10-20 | $15.50 | $16.38 | 355,200 | — | — |
| 2008-10-17 | $15.29 | $16.16 | 513,700 | — | — |
| 2008-10-16 | $14.92 | $15.76 | 359,800 | — | — |
| 2008-10-15 | $14.37 | $15.18 | 310,900 | — | — |
| 2008-10-14 | $15.84 | $16.74 | 334,800 | — | — |
| 2008-10-13 | $17.03 | $17.99 | 241,500 | — | — |
| 2008-10-10 | $15.67 | $16.56 | 615,800 | — | — |
| 2008-10-09 | $14.24 | $15.05 | 447,400 | — | — |
| 2008-10-08 | $14.93 | $15.77 | 438,600 | — | — |
| 2008-10-07 | $15.26 | $16.12 | 747,700 | — | — |
| 2008-10-06 | $15.60 | $16.48 | 715,200 | — | — |
| 2008-10-03 | $17.01 | $17.97 | 303,700 | — | — |
| 2008-10-02 | $18.04 | $19.06 | 277,300 | — | — |
| 2008-10-01 | $18.70 | $19.76 | 454,500 | — | — |
| 2008-09-30 | $18.45 | $19.49 | 724,100 | — | — |
| 2008-09-29 | $18.88 | $19.95 | 447,600 | — | — |
| 2008-09-26 | $19.67 | $20.78 | 240,700 | — | — |
| 2008-09-25 | $19.88 | $21.00 | 607,300 | — | — |
| 2008-09-24 | $19.44 | $20.54 | 337,800 | — | — |
| 2008-09-23 | $19.98 | $21.11 | 204,400 | — | — |
| 2008-09-22 | $20.47 | $21.63 | 257,600 | — | — |
| 2008-09-19 | $21.90 | $23.14 | 893,000 | — | — |
| 2008-09-18 | $21.10 | $22.29 | 876,300 | — | — |
| 2008-09-17 | $19.90 | $21.03 | 486,400 | — | — |
| 2008-09-16 | $20.01 | $21.14 | 424,500 | — | — |
| 2008-09-15 | $19.08 | $20.16 | 300,500 | — | — |
| 2008-09-12 | $19.39 | $20.49 | 251,500 | — | — |
| 2008-09-11 | $19.95 | $21.08 | 237,900 | — | — |
| 2008-09-10 | $19.80 | $20.92 | 354,100 | — | — |
| 2008-09-09 | $19.20 | $20.29 | 270,000 | — | — |
| 2008-09-08 | $20.07 | $21.21 | 200,900 | — | — |
| 2008-09-05 | $19.69 | $20.80 | 246,700 | — | — |
| 2008-09-04 | $19.89 | $21.02 | 287,900 | — | — |
| 2008-09-03 | $20.17 | $21.31 | 267,100 | — | — |
| 2008-09-02 | $20.25 | $21.40 | 152,700 | — | — |
| 2008-08-29 | $20.19 | $21.33 | 221,000 | — | — |
| 2008-08-28 | $20.62 | $21.79 | 480,300 | — | — |
| 2008-08-27 | $20.60 | $21.77 | 418,400 | — | — |
| 2008-08-26 | $20.62 | $21.79 | 291,600 | — | — |
| 2008-08-25 | $21.20 | $22.29 | 247,300 | — | — |
| 2008-08-22 | $21.83 | $22.96 | 254,700 | — | — |
| 2008-08-21 | $21.43 | $22.54 | 142,400 | — | — |
| 2008-08-20 | $21.89 | $23.02 | 307,900 | — | — |
| 2008-08-19 | $21.72 | $22.84 | 246,800 | — | — |
| 2008-08-18 | $21.94 | $23.07 | 261,600 | — | — |
| 2008-08-15 | $22.69 | $23.86 | 380,500 | — | — |
| 2008-08-14 | $22.66 | $23.83 | 190,700 | — | — |
| 2008-08-13 | $22.57 | $23.73 | 457,800 | — | — |
| 2008-08-12 | $22.11 | $23.25 | 644,600 | — | — |
| 2008-08-11 | $22.43 | $23.59 | 414,100 | — | — |
| 2008-08-08 | $21.40 | $22.50 | 474,800 | — | — |
| 2008-08-07 | $20.51 | $21.57 | 634,200 | — | — |
| 2008-08-06 | $20.63 | $21.69 | 890,300 | — | — |
| 2008-08-05 | $19.08 | $20.06 | 1,732,200 | — | — |
| 2008-08-04 | $18.11 | $19.04 | 704,500 | — | — |
| 2008-08-01 | $18.53 | $19.49 | 1,900,800 | — | — |
| 2008-07-31 | $17.86 | $18.78 | 1,119,000 | — | — |
| 2008-07-30 | $19.71 | $20.73 | 403,000 | — | — |
| 2008-07-29 | $19.94 | $20.97 | 265,500 | — | — |
| 2008-07-28 | $19.56 | $20.57 | 236,900 | — | — |
| 2008-07-25 | $19.98 | $21.01 | 203,200 | — | — |
| 2008-07-24 | $19.89 | $20.92 | 298,500 | — | — |
| 2008-07-23 | $20.23 | $21.27 | 274,200 | — | — |
| 2008-07-22 | $20.03 | $21.06 | 391,200 | — | — |
| 2008-07-21 | $19.69 | $20.71 | 477,000 | — | — |
| 2008-07-18 | $19.74 | $20.76 | 536,500 | — | — |
| 2008-07-17 | $20.00 | $21.03 | 665,200 | — | — |
| 2008-07-16 | $20.03 | $21.06 | 591,000 | — | — |
| 2008-07-15 | $19.79 | $20.81 | 443,400 | — | — |
| 2008-07-14 | $19.44 | $20.44 | 411,300 | — | — |
| 2008-07-11 | $20.15 | $21.19 | 610,200 | — | — |
| 2008-07-10 | $20.47 | $21.53 | 557,100 | — | — |
| 2008-07-09 | $20.94 | $22.02 | 494,300 | — | — |
| 2008-07-08 | $21.84 | $22.97 | 488,800 | — | — |
| 2008-07-07 | $21.23 | $22.33 | 507,400 | — | — |
| 2008-07-03 | $20.94 | $22.02 | 177,700 | — | — |
| 2008-07-02 | $21.35 | $22.45 | 442,600 | — | — |
| 2008-07-01 | $21.84 | $22.97 | 477,100 | — | — |
| 2008-06-30 | $21.40 | $22.50 | 969,700 | — | — |
| 2008-06-27 | $21.53 | $22.64 | 1,084,800 | — | — |
| 2008-06-26 | $21.75 | $22.87 | 293,300 | — | — |
| 2008-06-25 | $22.08 | $23.22 | 456,000 | — | — |
| 2008-06-24 | $21.71 | $22.83 | 614,000 | — | — |
| 2008-06-23 | $21.56 | $22.67 | 486,200 | — | — |
| 2008-06-20 | $21.34 | $22.44 | 609,500 | — | — |
| 2008-06-19 | $21.51 | $22.62 | 157,200 | — | — |
| 2008-06-18 | $21.27 | $22.37 | 337,200 | — | — |
| 2008-06-17 | $20.68 | $21.75 | 299,300 | — | — |
| 2008-06-16 | $21.08 | $22.17 | 440,500 | — | — |
| 2008-06-13 | $21.55 | $22.66 | 337,300 | — | — |
| 2008-06-12 | $21.52 | $22.63 | 317,500 | — | — |
| 2008-06-11 | $21.38 | $22.48 | 265,600 | — | — |
| 2008-06-10 | $22.07 | $23.21 | 297,600 | — | — |
| 2008-06-09 | $22.30 | $23.45 | 740,200 | — | — |
| 2008-06-06 | $22.56 | $23.72 | 227,500 | — | — |
| 2008-06-05 | $23.43 | $24.64 | 375,800 | — | — |
| 2008-06-04 | $23.30 | $24.50 | 360,400 | — | — |
| 2008-06-03 | $23.22 | $24.42 | 290,300 | — | — |
| 2008-06-02 | $23.16 | $24.35 | 340,400 | — | — |
| 2008-05-30 | $23.66 | $24.88 | 872,900 | — | — |
| 2008-05-29 | $24.56 | $25.83 | 230,000 | — | — |
| 2008-05-28 | $24.26 | $25.51 | 151,000 | — | — |
| 2008-05-27 | $24.08 | $25.32 | 172,800 | — | — |
| 2008-05-23 | $23.68 | $24.90 | 173,500 | — | — |
| 2008-05-22 | $24.30 | $25.45 | 225,900 | — | — |
| 2008-05-21 | $23.68 | $24.80 | 175,500 | — | — |
| 2008-05-20 | $23.79 | $24.91 | 280,500 | — | — |
| 2008-05-19 | $24.13 | $25.27 | 308,200 | — | — |
| 2008-05-16 | $24.34 | $25.49 | 270,600 | — | — |
| 2008-05-15 | $24.74 | $25.91 | 181,600 | — | — |
| 2008-05-14 | $24.79 | $25.96 | 378,500 | — | — |
| 2008-05-13 | $24.21 | $25.35 | 298,700 | — | — |
| 2008-05-12 | $23.74 | $24.86 | 660,300 | — | — |
| 2008-05-09 | $23.11 | $24.20 | 654,100 | — | — |
| 2008-05-08 | $23.58 | $24.69 | 1,641,600 | — | — |
| 2008-05-07 | $22.96 | $24.05 | 472,200 | — | — |
| 2008-05-06 | $23.78 | $24.90 | 213,100 | — | — |
| 2008-05-05 | $23.45 | $24.56 | 291,800 | — | — |
| 2008-05-02 | $23.55 | $24.66 | 459,600 | — | — |
| 2008-05-01 | $24.37 | $25.52 | 349,700 | — | — |
| 2008-04-30 | $23.49 | $24.60 | 241,500 | — | — |
| 2008-04-29 | $23.60 | $24.72 | 152,800 | — | — |
| 2008-04-28 | $23.69 | $24.81 | 223,500 | — | — |
| 2008-04-25 | $23.69 | $24.81 | 157,500 | — | — |
| 2008-04-24 | $24.03 | $25.17 | 409,900 | — | — |
| 2008-04-23 | $23.06 | $24.15 | 309,300 | — | — |
| 2008-04-22 | $23.01 | $24.10 | 191,900 | — | — |
| 2008-04-21 | $23.36 | $24.46 | 167,300 | — | — |
| 2008-04-18 | $23.43 | $24.54 | 290,900 | — | — |
| 2008-04-17 | $22.91 | $23.99 | 136,500 | — | — |
| 2008-04-16 | $23.13 | $24.22 | 218,100 | — | — |
| 2008-04-15 | $22.41 | $23.47 | 300,400 | — | — |
| 2008-04-14 | $22.26 | $23.31 | 243,200 | — | — |
| 2008-04-11 | $21.76 | $22.79 | 185,600 | — | — |
| 2008-04-10 | $22.45 | $23.51 | 257,600 | — | — |
| 2008-04-09 | $22.35 | $23.41 | 200,100 | — | — |
| 2008-04-08 | $22.87 | $23.95 | 296,700 | — | — |
| 2008-04-07 | $22.72 | $23.79 | 295,200 | — | — |
| 2008-04-04 | $22.76 | $23.84 | 432,900 | — | — |
| 2008-04-03 | $22.72 | $23.79 | 2,516,900 | — | — |
| 2008-04-02 | $25.72 | $26.94 | 383,400 | — | — |
| 2008-04-01 | $25.48 | $26.68 | 300,600 | — | — |
| 2008-03-31 | $24.28 | $25.43 | 206,300 | — | — |
| 2008-03-28 | $23.95 | $25.08 | 154,000 | — | — |
| 2008-03-27 | $24.16 | $25.30 | 371,400 | — | — |
| 2008-03-26 | $25.40 | $26.60 | 329,900 | — | — |
| 2008-03-25 | $25.56 | $26.77 | 207,600 | — | — |
| 2008-03-24 | $25.43 | $26.63 | 260,100 | — | — |
| 2008-03-20 | $24.90 | $26.08 | 799,700 | — | — |
| 2008-03-19 | $24.08 | $25.22 | 269,400 | — | — |
| 2008-03-18 | $24.71 | $25.88 | 381,400 | — | — |
| 2008-03-17 | $23.40 | $24.51 | 426,800 | — | — |
| 2008-03-14 | $23.23 | $24.33 | 723,600 | — | — |
| 2008-03-13 | $24.00 | $25.13 | 866,500 | — | — |
| 2008-03-12 | $24.57 | $25.73 | 584,800 | — | — |
| 2008-03-11 | $24.84 | $26.01 | 904,200 | — | — |
| 2008-03-10 | $24.84 | $26.01 | 182,700 | — | — |
| 2008-03-07 | $24.87 | $26.05 | 205,800 | — | — |
| 2008-03-06 | $24.60 | $25.76 | 225,100 | — | — |
| 2008-03-05 | $25.20 | $26.39 | 288,900 | — | — |
| 2008-03-04 | $25.16 | $26.35 | 299,600 | — | — |
| 2008-03-03 | $25.26 | $26.45 | 398,700 | — | — |
| 2008-02-29 | $26.14 | $27.38 | 743,000 | — | — |
| 2008-02-28 | $24.73 | $25.90 | 386,300 | — | — |
| 2008-02-27 | $24.24 | $25.39 | 503,800 | — | — |
| 2008-02-26 | $24.45 | $25.61 | 347,600 | — | — |
| 2008-02-25 | $24.11 | $25.14 | 344,300 | — | — |
| 2008-02-22 | $23.63 | $24.64 | 433,300 | — | — |
| 2008-02-21 | $23.89 | $24.92 | 588,000 | — | — |
| 2008-02-20 | $24.99 | $26.06 | 260,300 | — | — |
| 2008-02-19 | $24.93 | $26.00 | 336,400 | — | — |
| 2008-02-15 | $25.41 | $26.50 | 453,900 | — | — |
| 2008-02-14 | $26.71 | $27.86 | 273,900 | — | — |
| 2008-02-13 | $26.90 | $28.05 | 244,100 | — | — |
| 2008-02-12 | $26.29 | $27.42 | 207,900 | — | — |
| 2008-02-11 | $26.17 | $27.29 | 225,900 | — | — |
| 2008-02-08 | $25.93 | $27.04 | 403,700 | — | — |
| 2008-02-07 | $26.65 | $27.79 | 438,800 | — | — |
| 2008-02-06 | $26.69 | $27.84 | 377,900 | — | — |
| 2008-02-05 | $26.52 | $27.66 | 190,700 | — | — |
| 2008-02-04 | $27.47 | $28.65 | 265,800 | — | — |
| 2008-02-01 | $27.68 | $28.87 | 203,500 | — | — |
| 2008-01-31 | $27.67 | $28.86 | 349,900 | — | — |
| 2008-01-30 | $26.04 | $27.16 | 269,500 | — | — |
| 2008-01-29 | $26.19 | $27.31 | 269,200 | — | — |
| 2008-01-28 | $25.78 | $26.89 | 285,600 | — | — |
| 2008-01-25 | $25.69 | $26.79 | 453,800 | — | — |
| 2008-01-24 | $26.88 | $28.03 | 602,400 | — | — |
| 2008-01-23 | $27.48 | $28.66 | 380,300 | — | — |
| 2008-01-22 | $26.12 | $27.24 | 209,300 | — | — |
| 2008-01-18 | $26.82 | $27.97 | 448,100 | — | — |
| 2008-01-17 | $25.77 | $26.88 | 232,600 | — | — |
| 2008-01-16 | $25.61 | $26.71 | 325,600 | — | — |
| 2008-01-15 | $25.27 | $26.35 | 273,100 | — | — |
| 2008-01-14 | $25.78 | $26.89 | 155,500 | — | — |
| 2008-01-11 | $25.19 | $26.27 | 131,900 | — | — |
| 2008-01-10 | $26.00 | $27.12 | 376,100 | — | — |
| 2008-01-09 | $26.42 | $27.55 | 230,300 | — | — |
| 2008-01-08 | $25.80 | $26.91 | 184,600 | — | — |
| 2008-01-07 | $27.09 | $28.25 | 244,000 | — | — |
| 2008-01-04 | $26.37 | $27.50 | 147,300 | — | — |
| 2008-01-03 | $27.28 | $28.45 | 186,200 | — | — |
| 2008-01-02 | $27.75 | $28.94 | 220,900 | — | — |