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
- 2006-04-03 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 | $11.95 | $16.02 | 563,400 | — | — |
| 2008-12-30 | $11.39 | $15.27 | 340,300 | — | — |
| 2008-12-29 | $11.47 | $15.37 | 619,800 | — | — |
| 2008-12-26 | $10.73 | $14.18 | 388,200 | — | — |
| 2008-12-24 | $10.76 | $14.22 | 111,600 | — | — |
| 2008-12-23 | $10.77 | $14.24 | 303,600 | — | — |
| 2008-12-22 | $10.80 | $14.28 | 603,700 | — | — |
| 2008-12-19 | $11.32 | $14.96 | 416,800 | — | — |
| 2008-12-18 | $11.43 | $15.11 | 609,600 | — | — |
| 2008-12-17 | $12.63 | $16.70 | 351,900 | — | — |
| 2008-12-16 | $12.53 | $16.56 | 419,400 | — | — |
| 2008-12-15 | $12.13 | $16.03 | 417,500 | — | — |
| 2008-12-12 | $12.01 | $15.88 | 426,300 | — | — |
| 2008-12-11 | $12.27 | $16.22 | 723,300 | — | — |
| 2008-12-10 | $11.97 | $15.82 | 569,500 | — | — |
| 2008-12-09 | $11.71 | $15.48 | 502,400 | — | — |
| 2008-12-08 | $11.84 | $15.65 | 664,500 | — | — |
| 2008-12-05 | $10.67 | $14.10 | 910,700 | — | — |
| 2008-12-04 | $11.67 | $15.43 | 631,400 | — | — |
| 2008-12-03 | $13.46 | $17.79 | 301,900 | — | — |
| 2008-12-02 | $12.96 | $17.13 | 511,100 | — | — |
| 2008-12-01 | $13.32 | $17.61 | 423,600 | — | — |
| 2008-11-28 | $15.17 | $20.05 | 168,000 | — | — |
| 2008-11-26 | $15.65 | $20.69 | 427,400 | — | — |
| 2008-11-25 | $14.55 | $19.23 | 509,600 | — | — |
| 2008-11-24 | $14.30 | $18.64 | 544,200 | — | — |
| 2008-11-21 | $12.66 | $16.50 | 729,600 | — | — |
| 2008-11-20 | $11.92 | $15.54 | 849,500 | — | — |
| 2008-11-19 | $14.47 | $18.86 | 320,200 | — | — |
| 2008-11-18 | $14.92 | $19.45 | 371,800 | — | — |
| 2008-11-17 | $15.31 | $19.96 | 456,700 | — | — |
| 2008-11-14 | $15.91 | $20.74 | 568,400 | — | — |
| 2008-11-13 | $15.19 | $19.80 | 638,000 | — | — |
| 2008-11-12 | $13.68 | $17.83 | 435,400 | — | — |
| 2008-11-11 | $15.00 | $19.55 | 296,000 | — | — |
| 2008-11-10 | $15.50 | $20.21 | 379,700 | — | — |
| 2008-11-07 | $15.71 | $20.48 | 612,400 | — | — |
| 2008-11-06 | $16.34 | $21.30 | 491,300 | — | — |
| 2008-11-05 | $17.41 | $22.70 | 275,400 | — | — |
| 2008-11-04 | $18.55 | $24.18 | 498,400 | — | — |
| 2008-11-03 | $17.12 | $22.32 | 242,900 | — | — |
| 2008-10-31 | $17.30 | $22.55 | 572,400 | — | — |
| 2008-10-30 | $16.75 | $21.84 | 425,100 | — | — |
| 2008-10-29 | $16.28 | $21.22 | 538,000 | — | — |
| 2008-10-28 | $14.85 | $19.11 | 402,800 | — | — |
| 2008-10-27 | $13.97 | $17.97 | 513,400 | — | — |
| 2008-10-24 | $15.43 | $19.85 | 584,700 | — | — |
| 2008-10-23 | $15.50 | $19.94 | 672,800 | — | — |
| 2008-10-22 | $15.59 | $20.06 | 940,400 | — | — |
| 2008-10-21 | $17.55 | $22.58 | 802,100 | — | — |
| 2008-10-20 | $17.91 | $23.04 | 912,800 | — | — |
| 2008-10-17 | $15.55 | $20.01 | 718,900 | — | — |
| 2008-10-16 | $14.26 | $18.35 | 1,007,900 | — | — |
| 2008-10-15 | $14.19 | $18.26 | 627,800 | — | — |
| 2008-10-14 | $16.00 | $20.58 | 1,107,500 | — | — |
| 2008-10-13 | $17.07 | $21.96 | 141,800 | — | — |
| 2008-10-10 | $14.35 | $18.46 | 1,387,800 | — | — |
| 2008-10-09 | $15.28 | $19.66 | 1,089,300 | — | — |
| 2008-10-08 | $16.11 | $20.73 | 1,853,500 | — | — |
| 2008-10-07 | $17.56 | $22.59 | 1,346,500 | — | — |
| 2008-10-06 | $18.75 | $24.12 | 1,996,600 | — | — |
| 2008-10-03 | $21.56 | $27.74 | 822,400 | — | — |
| 2008-10-02 | $23.25 | $29.91 | 543,900 | — | — |
| 2008-10-01 | $25.00 | $32.16 | 206,000 | — | — |
| 2008-09-30 | $24.71 | $31.79 | 378,200 | — | — |
| 2008-09-29 | $23.85 | $30.68 | 655,500 | — | — |
| 2008-09-26 | $26.31 | $33.85 | 314,300 | — | — |
| 2008-09-25 | $27.52 | $35.10 | 182,100 | — | — |
| 2008-09-24 | $26.98 | $34.41 | 331,500 | — | — |
| 2008-09-23 | $26.68 | $34.02 | 350,100 | — | — |
| 2008-09-22 | $26.89 | $34.29 | 380,300 | — | — |
| 2008-09-19 | $26.71 | $34.06 | 428,500 | — | — |
| 2008-09-18 | $23.85 | $30.42 | 550,200 | — | — |
| 2008-09-17 | $23.80 | $30.35 | 660,700 | — | — |
| 2008-09-16 | $24.30 | $30.99 | 628,200 | — | — |
| 2008-09-15 | $24.86 | $31.70 | 529,300 | — | — |
| 2008-09-12 | $25.92 | $33.06 | 311,600 | — | — |
| 2008-09-11 | $25.22 | $32.16 | 429,300 | — | — |
| 2008-09-10 | $25.50 | $32.52 | 589,800 | — | — |
| 2008-09-09 | $24.62 | $31.40 | 665,200 | — | — |
| 2008-09-08 | $27.31 | $34.83 | 814,200 | — | — |
| 2008-09-05 | $28.23 | $36.00 | 364,900 | — | — |
| 2008-09-04 | $27.69 | $35.31 | 443,400 | — | — |
| 2008-09-03 | $27.81 | $35.47 | 466,000 | — | — |
| 2008-09-02 | $29.08 | $37.09 | 328,900 | — | — |
| 2008-08-29 | $30.33 | $38.68 | 208,200 | — | — |
| 2008-08-28 | $30.29 | $38.63 | 301,100 | — | — |
| 2008-08-27 | $29.79 | $37.99 | 225,000 | — | — |
| 2008-08-26 | $29.26 | $37.01 | 225,100 | — | — |
| 2008-08-25 | $28.41 | $35.94 | 274,100 | — | — |
| 2008-08-22 | $28.68 | $36.28 | 288,700 | — | — |
| 2008-08-21 | $29.74 | $37.62 | 345,600 | — | — |
| 2008-08-20 | $28.73 | $36.34 | 537,300 | — | — |
| 2008-08-19 | $27.23 | $34.44 | 247,500 | — | — |
| 2008-08-18 | $26.91 | $34.04 | 271,900 | — | — |
| 2008-08-15 | $27.15 | $34.34 | 290,800 | — | — |
| 2008-08-14 | $28.38 | $35.90 | 235,200 | — | — |
| 2008-08-13 | $28.81 | $36.44 | 302,400 | — | — |
| 2008-08-12 | $27.71 | $35.05 | 323,100 | — | — |
| 2008-08-11 | $27.81 | $35.18 | 404,200 | — | — |
| 2008-08-08 | $28.51 | $36.06 | 251,400 | — | — |
| 2008-08-07 | $29.27 | $37.03 | 162,600 | — | — |
| 2008-08-06 | $29.00 | $36.68 | 227,300 | — | — |
| 2008-08-05 | $28.65 | $36.24 | 385,300 | — | — |
| 2008-08-04 | $29.05 | $36.75 | 252,600 | — | — |
| 2008-08-01 | $30.84 | $39.01 | 162,500 | — | — |
| 2008-07-31 | $30.99 | $39.20 | 278,300 | — | — |
| 2008-07-30 | $31.24 | $39.52 | 362,800 | — | — |
| 2008-07-29 | $29.22 | $36.96 | 298,200 | — | — |
| 2008-07-28 | $29.61 | $37.15 | 332,100 | — | — |
| 2008-07-25 | $29.05 | $36.44 | 212,200 | — | — |
| 2008-07-24 | $28.92 | $36.28 | 361,900 | — | — |
| 2008-07-23 | $29.90 | $37.51 | 393,200 | — | — |
| 2008-07-22 | $29.76 | $37.33 | 326,100 | — | — |
| 2008-07-21 | $30.32 | $38.04 | 294,100 | — | — |
| 2008-07-18 | $29.54 | $37.06 | 345,600 | — | — |
| 2008-07-17 | $28.60 | $35.88 | 562,200 | — | — |
| 2008-07-16 | $29.89 | $37.50 | 592,200 | — | — |
| 2008-07-15 | $31.70 | $39.77 | 290,200 | — | — |
| 2008-07-14 | $31.82 | $39.92 | 243,000 | — | — |
| 2008-07-11 | $31.67 | $39.73 | 354,900 | — | — |
| 2008-07-10 | $30.69 | $38.50 | 268,800 | — | — |
| 2008-07-09 | $30.08 | $37.74 | 370,100 | — | — |
| 2008-07-08 | $29.45 | $36.94 | 1,225,600 | — | — |
| 2008-07-07 | $31.14 | $39.06 | 533,900 | — | — |
| 2008-07-03 | $31.98 | $40.12 | 811,600 | — | — |
| 2008-07-02 | $32.90 | $41.27 | 392,100 | — | — |
| 2008-07-01 | $34.34 | $43.08 | 232,700 | — | — |
| 2008-06-30 | $34.28 | $43.00 | 331,400 | — | — |
| 2008-06-27 | $34.15 | $42.84 | 755,100 | — | — |
| 2008-06-26 | $32.89 | $41.26 | 671,900 | — | — |
| 2008-06-25 | $32.70 | $40.71 | 681,600 | — | — |
| 2008-06-24 | $33.05 | $41.15 | 405,500 | — | — |
| 2008-06-23 | $33.85 | $42.14 | 581,300 | — | — |
| 2008-06-20 | $32.49 | $40.45 | 346,400 | — | — |
| 2008-06-19 | $32.19 | $40.08 | 211,800 | — | — |
| 2008-06-18 | $32.41 | $40.35 | 182,400 | — | — |
| 2008-06-17 | $32.34 | $40.26 | 227,200 | — | — |
| 2008-06-16 | $32.15 | $40.03 | 261,100 | — | — |
| 2008-06-13 | $31.94 | $39.77 | 232,000 | — | — |
| 2008-06-12 | $31.10 | $38.72 | 170,100 | — | — |
| 2008-06-11 | $31.37 | $39.06 | 236,200 | — | — |
| 2008-06-10 | $30.95 | $38.53 | 257,600 | — | — |
| 2008-06-09 | $31.25 | $38.91 | 292,800 | — | — |
| 2008-06-06 | $32.18 | $40.06 | 442,900 | — | — |
| 2008-06-05 | $30.99 | $38.58 | 622,600 | — | — |
| 2008-06-04 | $28.13 | $35.02 | 189,400 | — | — |
| 2008-06-03 | $28.69 | $35.72 | 198,200 | — | — |
| 2008-06-02 | $29.66 | $36.93 | 166,300 | — | — |
| 2008-05-30 | $29.16 | $36.30 | 191,900 | — | — |
| 2008-05-29 | $29.23 | $36.39 | 295,000 | — | — |
| 2008-05-28 | $29.42 | $36.63 | 590,000 | — | — |
| 2008-05-27 | $28.63 | $35.39 | 699,300 | — | — |
| 2008-05-23 | $29.64 | $36.64 | 342,900 | — | — |
| 2008-05-22 | $29.97 | $37.05 | 370,700 | — | — |
| 2008-05-21 | $30.18 | $37.31 | 332,800 | — | — |
| 2008-05-20 | $30.15 | $37.27 | 491,700 | — | — |
| 2008-05-19 | $29.20 | $36.10 | 291,200 | — | — |
| 2008-05-16 | $29.02 | $35.88 | 320,900 | — | — |
| 2008-05-15 | $28.24 | $34.91 | 351,300 | — | — |
| 2008-05-14 | $28.07 | $34.70 | 225,400 | — | — |
| 2008-05-13 | $27.69 | $34.23 | 285,700 | — | — |
| 2008-05-12 | $27.06 | $33.45 | 266,000 | — | — |
| 2008-05-09 | $27.25 | $33.69 | 416,900 | — | — |
| 2008-05-08 | $26.31 | $32.53 | 173,800 | — | — |
| 2008-05-07 | $26.53 | $32.80 | 221,600 | — | — |
| 2008-05-06 | $26.58 | $32.86 | 234,700 | — | — |
| 2008-05-05 | $25.87 | $31.98 | 224,300 | — | — |
| 2008-05-02 | $24.80 | $30.66 | 134,000 | — | — |
| 2008-05-01 | $24.56 | $30.36 | 368,900 | — | — |
| 2008-04-30 | $25.15 | $31.09 | 224,300 | — | — |
| 2008-04-29 | $24.94 | $30.83 | 227,200 | — | — |
| 2008-04-28 | $25.67 | $31.73 | 335,300 | — | — |
| 2008-04-25 | $25.24 | $30.96 | 313,000 | — | — |
| 2008-04-24 | $24.16 | $29.63 | 524,800 | — | — |
| 2008-04-23 | $25.05 | $30.73 | 301,900 | — | — |
| 2008-04-22 | $25.95 | $31.83 | 353,700 | — | — |
| 2008-04-21 | $25.97 | $31.85 | 324,100 | — | — |
| 2008-04-18 | $25.10 | $30.79 | 240,100 | — | — |
| 2008-04-17 | $24.64 | $30.22 | 168,400 | — | — |
| 2008-04-16 | $24.66 | $30.25 | 270,900 | — | — |
| 2008-04-15 | $24.13 | $29.60 | 250,700 | — | — |
| 2008-04-14 | $23.51 | $28.84 | 235,000 | — | — |
| 2008-04-11 | $23.30 | $28.58 | 147,200 | — | — |
| 2008-04-10 | $23.29 | $28.57 | 174,800 | — | — |
| 2008-04-09 | $23.04 | $28.26 | 216,100 | — | — |
| 2008-04-08 | $23.50 | $28.82 | 183,900 | — | — |
| 2008-04-07 | $23.43 | $28.74 | 187,600 | — | — |
| 2008-04-04 | $23.27 | $28.54 | 232,300 | — | — |
| 2008-04-03 | $22.84 | $28.02 | 129,200 | — | — |
| 2008-04-02 | $23.06 | $28.28 | 158,700 | — | — |
| 2008-04-01 | $22.24 | $27.28 | 110,200 | — | — |
| 2008-03-31 | $22.16 | $27.18 | 159,700 | — | — |
| 2008-03-28 | $22.47 | $27.56 | 117,000 | — | — |
| 2008-03-27 | $22.56 | $27.67 | 199,700 | — | — |
| 2008-03-26 | $22.41 | $27.25 | 396,100 | — | — |
| 2008-03-25 | $22.33 | $27.15 | 191,800 | — | — |
| 2008-03-24 | $21.93 | $26.66 | 186,800 | — | — |
| 2008-03-20 | $21.13 | $25.69 | 349,700 | — | — |
| 2008-03-19 | $21.54 | $26.19 | 303,500 | — | — |
| 2008-03-18 | $22.99 | $27.95 | 268,100 | — | — |
| 2008-03-17 | $22.02 | $26.77 | 316,700 | — | — |
| 2008-03-14 | $22.78 | $27.70 | 283,900 | — | — |
| 2008-03-13 | $23.10 | $28.08 | 397,900 | — | — |
| 2008-03-12 | $22.06 | $26.82 | 492,000 | — | — |
| 2008-03-11 | $21.47 | $26.10 | 156,100 | — | — |
| 2008-03-10 | $21.05 | $25.59 | 222,700 | — | — |
| 2008-03-07 | $21.19 | $25.76 | 121,400 | — | — |
| 2008-03-06 | $21.27 | $25.86 | 205,700 | — | — |
| 2008-03-05 | $21.53 | $26.18 | 186,600 | — | — |
| 2008-03-04 | $20.78 | $25.26 | 186,900 | — | — |
| 2008-03-03 | $21.05 | $25.59 | 235,200 | — | — |
| 2008-02-29 | $21.46 | $26.09 | 163,200 | — | — |
| 2008-02-28 | $21.87 | $26.59 | 252,400 | — | — |
| 2008-02-27 | $21.58 | $26.24 | 315,400 | — | — |
| 2008-02-26 | $21.80 | $26.29 | 439,900 | — | — |
| 2008-02-25 | $21.46 | $25.88 | 514,300 | — | — |
| 2008-02-22 | $20.20 | $24.36 | 231,500 | — | — |
| 2008-02-21 | $19.55 | $23.57 | 257,900 | — | — |
| 2008-02-20 | $19.26 | $23.23 | 182,300 | — | — |
| 2008-02-19 | $18.81 | $22.68 | 242,100 | — | — |
| 2008-02-15 | $18.77 | $22.63 | 104,100 | — | — |
| 2008-02-14 | $18.94 | $22.84 | 190,500 | — | — |
| 2008-02-13 | $18.77 | $22.63 | 115,900 | — | — |
| 2008-02-12 | $18.39 | $22.18 | 139,400 | — | — |
| 2008-02-11 | $18.32 | $22.09 | 117,900 | — | — |
| 2008-02-08 | $18.07 | $21.79 | 129,400 | — | — |
| 2008-02-07 | $17.79 | $21.45 | 83,200 | — | — |
| 2008-02-06 | $17.56 | $21.18 | 131,800 | — | — |
| 2008-02-05 | $17.87 | $21.55 | 166,900 | — | — |
| 2008-02-04 | $18.24 | $22.00 | 100,300 | — | — |
| 2008-02-01 | $18.35 | $22.13 | 138,200 | — | — |
| 2008-01-31 | $17.98 | $21.68 | 126,800 | — | — |
| 2008-01-30 | $18.23 | $21.98 | 164,000 | — | — |
| 2008-01-29 | $18.15 | $21.89 | 126,900 | — | — |
| 2008-01-28 | $18.04 | $21.54 | 189,800 | — | — |
| 2008-01-25 | $17.70 | $21.13 | 271,300 | — | — |
| 2008-01-24 | $17.65 | $21.07 | 377,300 | — | — |
| 2008-01-23 | $16.12 | $19.25 | 377,800 | — | — |
| 2008-01-22 | $16.43 | $19.62 | 456,000 | — | — |
| 2008-01-18 | $17.26 | $20.61 | 292,000 | — | — |
| 2008-01-17 | $17.71 | $21.14 | 249,900 | — | — |
| 2008-01-16 | $18.44 | $22.02 | 181,100 | — | — |
| 2008-01-15 | $18.63 | $22.24 | 299,200 | — | — |
| 2008-01-14 | $18.74 | $22.37 | 129,000 | — | — |
| 2008-01-11 | $18.60 | $22.21 | 202,100 | — | — |
| 2008-01-10 | $18.80 | $22.45 | 135,800 | — | — |
| 2008-01-09 | $18.80 | $22.45 | 173,800 | — | — |
| 2008-01-08 | $18.92 | $22.59 | 95,000 | — | — |
| 2008-01-07 | $19.05 | $22.74 | 153,100 | — | — |
| 2008-01-04 | $19.72 | $23.54 | 109,600 | — | — |
| 2008-01-03 | $20.15 | $24.06 | 211,900 | — | — |
| 2008-01-02 | $19.59 | $23.39 | 237,900 | — | — |