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
- 1994-02-23 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 | $7.90 | $8.18 | 308,000 | — | — |
| 2008-12-30 | $6.90 | $7.14 | 128,320 | — | — |
| 2008-12-29 | $6.35 | $6.57 | 124,680 | — | — |
| 2008-12-26 | $6.55 | $6.78 | 102,580 | — | — |
| 2008-12-24 | $6.45 | $6.68 | 154,140 | — | — |
| 2008-12-23 | $6.90 | $7.14 | 163,520 | — | — |
| 2008-12-22 | $7.25 | $7.51 | 256,260 | — | — |
| 2008-12-19 | $8.25 | $8.54 | 211,900 | — | — |
| 2008-12-18 | $9.00 | $9.32 | 193,520 | — | — |
| 2008-12-17 | $9.95 | $10.30 | 272,560 | — | — |
| 2008-12-16 | $10.00 | $10.35 | 318,200 | — | — |
| 2008-12-15 | $8.40 | $8.70 | 177,000 | — | — |
| 2008-12-12 | $8.50 | $8.80 | 161,500 | — | — |
| 2008-12-11 | $8.15 | $8.44 | 340,320 | — | — |
| 2008-12-10 | $10.50 | $10.87 | 210,880 | — | — |
| 2008-12-09 | $9.60 | $9.94 | 334,740 | — | — |
| 2008-12-08 | $10.70 | $11.08 | 385,540 | — | — |
| 2008-12-05 | $10.75 | $11.13 | 366,860 | — | — |
| 2008-12-04 | $10.25 | $10.61 | 841,600 | — | — |
| 2008-12-03 | $8.85 | $9.16 | 437,960 | — | — |
| 2008-12-02 | $6.90 | $7.14 | 556,400 | — | — |
| 2008-12-01 | $7.50 | $7.76 | 164,460 | — | — |
| 2008-11-28 | $9.05 | $9.37 | 94,240 | — | — |
| 2008-11-26 | $10.40 | $10.77 | 298,000 | — | — |
| 2008-11-25 | $8.95 | $9.27 | 307,980 | — | — |
| 2008-11-24 | $7.35 | $7.61 | 230,600 | — | — |
| 2008-11-21 | $6.45 | $6.68 | 252,580 | — | — |
| 2008-11-20 | $6.65 | $6.88 | 375,740 | — | — |
| 2008-11-19 | $8.90 | $9.21 | 119,460 | — | — |
| 2008-11-18 | $11.00 | $11.39 | 101,060 | — | — |
| 2008-11-17 | $10.20 | $10.56 | 126,640 | — | — |
| 2008-11-14 | $10.65 | $11.02 | 165,380 | — | — |
| 2008-11-13 | $10.60 | $10.97 | 366,720 | — | — |
| 2008-11-12 | $9.10 | $9.42 | 280,360 | — | — |
| 2008-11-11 | $11.05 | $11.44 | 214,620 | — | — |
| 2008-11-10 | $11.85 | $12.27 | 242,720 | — | — |
| 2008-11-07 | $14.40 | $14.91 | 151,180 | — | — |
| 2008-11-06 | $15.15 | $15.68 | 139,580 | — | — |
| 2008-11-05 | $16.15 | $16.72 | 353,540 | — | — |
| 2008-11-04 | $19.70 | $20.39 | 357,960 | — | — |
| 2008-11-03 | $15.60 | $16.15 | 231,340 | — | — |
| 2008-10-31 | $15.85 | $16.41 | 334,640 | — | — |
| 2008-10-30 | $12.25 | $12.68 | 158,900 | — | — |
| 2008-10-29 | $11.40 | $11.80 | 248,740 | — | — |
| 2008-10-28 | $11.65 | $12.06 | 281,420 | — | — |
| 2008-10-27 | $11.30 | $11.70 | 244,820 | — | — |
| 2008-10-24 | $11.15 | $11.54 | 393,660 | — | — |
| 2008-10-23 | $12.35 | $12.78 | 649,060 | — | — |
| 2008-10-22 | $15.60 | $16.15 | 327,100 | — | — |
| 2008-10-21 | $16.75 | $17.34 | 342,640 | — | — |
| 2008-10-20 | $18.20 | $18.84 | 216,040 | — | — |
| 2008-10-17 | $18.30 | $18.94 | 226,120 | — | — |
| 2008-10-16 | $19.35 | $20.03 | 307,160 | — | — |
| 2008-10-15 | $18.15 | $18.79 | 185,040 | — | — |
| 2008-10-14 | $20.55 | $21.27 | 417,000 | — | — |
| 2008-10-13 | $21.40 | $22.15 | 44,720 | — | — |
| 2008-10-10 | $20.45 | $21.17 | 540,020 | — | — |
| 2008-10-09 | $22.55 | $23.34 | 301,300 | — | — |
| 2008-10-08 | $23.55 | $24.38 | 654,320 | — | — |
| 2008-10-07 | $23.90 | $24.74 | 235,080 | — | — |
| 2008-10-06 | $26.45 | $27.38 | 385,100 | — | — |
| 2008-10-03 | $28.60 | $29.61 | 339,040 | — | — |
| 2008-10-02 | $29.55 | $30.59 | 240,720 | — | — |
| 2008-10-01 | $31.05 | $32.14 | 238,020 | — | — |
| 2008-09-30 | $29.90 | $30.95 | 207,180 | — | — |
| 2008-09-29 | $28.10 | $29.09 | 314,260 | — | — |
| 2008-09-26 | $30.90 | $31.99 | 222,140 | — | — |
| 2008-09-25 | $30.70 | $31.78 | 495,220 | — | — |
| 2008-09-24 | $29.55 | $30.59 | 600,340 | — | — |
| 2008-09-23 | $29.30 | $30.33 | 525,120 | — | — |
| 2008-09-22 | $30.00 | $31.06 | 1,038,260 | — | — |
| 2008-09-19 | $34.65 | $35.87 | 2,980,920 | — | — |
| 2008-09-18 | $37.25 | $38.56 | 1,263,940 | — | — |
| 2008-09-17 | $32.75 | $33.90 | 972,700 | — | — |
| 2008-09-16 | $36.50 | $37.78 | 719,780 | — | — |
| 2008-09-15 | $37.55 | $38.87 | 477,140 | — | — |
| 2008-09-12 | $42.10 | $43.58 | 593,240 | — | — |
| 2008-09-11 | $45.55 | $47.15 | 511,540 | — | — |
| 2008-09-10 | $43.90 | $45.45 | 548,260 | — | — |
| 2008-09-09 | $41.15 | $42.60 | 563,360 | — | — |
| 2008-09-08 | $44.60 | $46.17 | 827,300 | — | — |
| 2008-09-05 | $39.35 | $40.74 | 283,100 | — | — |
| 2008-09-04 | $36.50 | $37.78 | 263,580 | — | — |
| 2008-09-03 | $38.10 | $39.44 | 403,800 | — | — |
| 2008-09-02 | $36.90 | $38.20 | 312,060 | — | — |
| 2008-08-29 | $34.80 | $36.03 | 165,300 | — | — |
| 2008-08-28 | $35.45 | $36.70 | 332,780 | — | — |
| 2008-08-27 | $32.70 | $33.85 | 270,500 | — | — |
| 2008-08-26 | $30.35 | $31.42 | 234,300 | — | — |
| 2008-08-25 | $32.20 | $33.33 | 312,380 | — | — |
| 2008-08-22 | $33.90 | $35.09 | 266,540 | — | — |
| 2008-08-21 | $32.75 | $33.90 | 209,200 | — | — |
| 2008-08-20 | $32.80 | $33.95 | 255,100 | — | — |
| 2008-08-19 | $31.65 | $32.76 | 291,620 | — | — |
| 2008-08-18 | $35.15 | $36.39 | 302,060 | — | — |
| 2008-08-15 | $37.80 | $39.13 | 380,940 | — | — |
| 2008-08-14 | $37.15 | $38.46 | 370,700 | — | — |
| 2008-08-13 | $36.15 | $37.42 | 436,140 | — | — |
| 2008-08-12 | $36.40 | $37.68 | 541,440 | — | — |
| 2008-08-11 | $35.35 | $36.59 | 1,019,240 | — | — |
| 2008-08-08 | $30.50 | $31.57 | 406,400 | — | — |
| 2008-08-07 | $29.65 | $30.69 | 385,160 | — | — |
| 2008-08-06 | $29.35 | $30.38 | 241,640 | — | — |
| 2008-08-05 | $30.30 | $31.37 | 294,200 | — | — |
| 2008-08-04 | $29.05 | $30.07 | 380,240 | — | — |
| 2008-08-01 | $29.45 | $30.49 | 267,940 | — | — |
| 2008-07-31 | $31.15 | $32.25 | 413,940 | — | — |
| 2008-07-30 | $29.05 | $30.07 | 365,020 | — | — |
| 2008-07-29 | $28.30 | $29.30 | 375,620 | — | — |
| 2008-07-28 | $26.50 | $27.43 | 223,700 | — | — |
| 2008-07-25 | $25.80 | $26.71 | 312,180 | — | — |
| 2008-07-24 | $24.85 | $25.72 | 501,520 | — | — |
| 2008-07-23 | $28.30 | $29.30 | 596,960 | — | — |
| 2008-07-22 | $23.70 | $24.53 | 345,660 | — | — |
| 2008-07-21 | $22.30 | $23.09 | 340,640 | — | — |
| 2008-07-18 | $23.50 | $24.33 | 320,740 | — | — |
| 2008-07-17 | $24.00 | $24.84 | 839,800 | — | — |
| 2008-07-16 | $21.00 | $21.74 | 447,120 | — | — |
| 2008-07-15 | $17.75 | $18.37 | 427,220 | — | — |
| 2008-07-14 | $19.60 | $20.29 | 318,180 | — | — |
| 2008-07-11 | $19.55 | $20.24 | 728,220 | — | — |
| 2008-07-10 | $19.35 | $20.03 | 576,220 | — | — |
| 2008-07-09 | $20.85 | $21.58 | 453,480 | — | — |
| 2008-07-08 | $22.40 | $23.19 | 684,000 | — | — |
| 2008-07-07 | $22.25 | $23.03 | 415,760 | — | — |
| 2008-07-03 | $24.70 | $25.57 | 185,860 | — | — |
| 2008-07-02 | $26.05 | $26.97 | 161,220 | — | — |
| 2008-07-01 | $26.95 | $27.90 | 341,560 | — | — |
| 2008-06-30 | $27.85 | $28.83 | 229,180 | — | — |
| 2008-06-27 | $29.50 | $30.54 | 311,760 | — | — |
| 2008-06-26 | $28.30 | $29.30 | 438,580 | — | — |
| 2008-06-25 | $28.40 | $29.40 | 381,300 | — | — |
| 2008-06-24 | $27.30 | $28.26 | 485,820 | — | — |
| 2008-06-23 | $26.90 | $27.85 | 320,440 | — | — |
| 2008-06-20 | $27.30 | $28.26 | 1,018,380 | — | — |
| 2008-06-19 | $29.00 | $30.02 | 410,580 | — | — |
| 2008-06-18 | $28.05 | $29.04 | 277,460 | — | — |
| 2008-06-17 | $26.50 | $27.43 | 175,320 | — | — |
| 2008-06-16 | $27.00 | $27.95 | 196,880 | — | — |
| 2008-06-13 | $27.45 | $28.42 | 203,140 | — | — |
| 2008-06-12 | $26.75 | $27.69 | 283,460 | — | — |
| 2008-06-11 | $26.75 | $27.69 | 279,180 | — | — |
| 2008-06-10 | $29.85 | $30.90 | 254,940 | — | — |
| 2008-06-09 | $30.05 | $31.11 | 342,500 | — | — |
| 2008-06-06 | $30.70 | $31.78 | 336,360 | — | — |
| 2008-06-05 | $33.00 | $34.16 | 359,580 | — | — |
| 2008-06-04 | $33.80 | $34.99 | 413,900 | — | — |
| 2008-06-03 | $34.45 | $35.66 | 290,580 | — | — |
| 2008-06-02 | $33.35 | $34.52 | 214,220 | — | — |
| 2008-05-30 | $34.75 | $35.97 | 333,780 | — | — |
| 2008-05-29 | $36.00 | $37.27 | 282,820 | — | — |
| 2008-05-28 | $35.85 | $37.11 | 315,800 | — | — |
| 2008-05-27 | $35.95 | $37.22 | 357,240 | — | — |
| 2008-05-23 | $35.10 | $36.34 | 327,360 | — | — |
| 2008-05-22 | $36.10 | $37.37 | 454,540 | — | — |
| 2008-05-21 | $36.90 | $38.20 | 454,600 | — | — |
| 2008-05-20 | $40.75 | $42.18 | 352,740 | — | — |
| 2008-05-19 | $40.70 | $42.13 | 454,020 | — | — |
| 2008-05-16 | $45.80 | $47.41 | 461,280 | — | — |
| 2008-05-15 | $48.00 | $49.69 | 252,860 | — | — |
| 2008-05-14 | $47.70 | $49.38 | 353,640 | — | — |
| 2008-05-13 | $45.75 | $47.36 | 412,780 | — | — |
| 2008-05-12 | $47.30 | $48.97 | 286,220 | — | — |
| 2008-05-09 | $49.60 | $51.35 | 386,040 | — | — |
| 2008-05-08 | $52.75 | $54.61 | 505,280 | — | — |
| 2008-05-07 | $58.00 | $60.04 | 297,300 | — | — |
| 2008-05-06 | $60.50 | $62.63 | 216,340 | — | — |
| 2008-05-05 | $57.85 | $59.89 | 196,440 | — | — |
| 2008-05-02 | $59.25 | $61.34 | 347,420 | — | — |
| 2008-05-01 | $58.65 | $60.71 | 418,800 | — | — |
| 2008-04-30 | $55.35 | $57.30 | 325,360 | — | — |
| 2008-04-29 | $55.00 | $56.94 | 282,740 | — | — |
| 2008-04-28 | $55.00 | $56.94 | 213,480 | — | — |
| 2008-04-25 | $52.50 | $54.35 | 318,300 | — | — |
| 2008-04-24 | $52.00 | $53.83 | 369,000 | — | — |
| 2008-04-23 | $49.95 | $51.71 | 256,060 | — | — |
| 2008-04-22 | $50.85 | $52.64 | 411,520 | — | — |
| 2008-04-21 | $51.00 | $52.80 | 232,600 | — | — |
| 2008-04-18 | $52.25 | $54.09 | 266,980 | — | — |
| 2008-04-17 | $53.25 | $55.12 | 224,700 | — | — |
| 2008-04-16 | $54.50 | $56.42 | 394,460 | — | — |
| 2008-04-15 | $52.50 | $54.35 | 269,720 | — | — |
| 2008-04-14 | $48.80 | $50.52 | 198,300 | — | — |
| 2008-04-11 | $49.60 | $51.35 | 261,980 | — | — |
| 2008-04-10 | $48.85 | $50.57 | 381,440 | — | — |
| 2008-04-09 | $46.45 | $48.09 | 258,580 | — | — |
| 2008-04-08 | $51.10 | $52.90 | 274,560 | — | — |
| 2008-04-07 | $54.45 | $56.37 | 251,900 | — | — |
| 2008-04-04 | $52.70 | $54.56 | 369,960 | — | — |
| 2008-04-03 | $56.95 | $58.95 | 536,760 | — | — |
| 2008-04-02 | $54.15 | $56.06 | 550,980 | — | — |
| 2008-04-01 | $51.80 | $53.62 | 415,960 | — | — |
| 2008-03-31 | $47.25 | $48.91 | 242,400 | — | — |
| 2008-03-28 | $43.85 | $45.39 | 232,960 | — | — |
| 2008-03-27 | $45.00 | $46.58 | 425,560 | — | — |
| 2008-03-26 | $43.75 | $45.29 | 430,300 | — | — |
| 2008-03-25 | $50.75 | $52.54 | 349,480 | — | — |
| 2008-03-24 | $52.85 | $54.71 | 928,560 | — | — |
| 2008-03-20 | $49.85 | $51.60 | 715,300 | — | — |
| 2008-03-19 | $43.25 | $44.77 | 319,700 | — | — |
| 2008-03-18 | $42.75 | $44.25 | 611,080 | — | — |
| 2008-03-17 | $38.45 | $39.80 | 310,140 | — | — |
| 2008-03-14 | $40.05 | $41.46 | 397,920 | — | — |
| 2008-03-13 | $40.85 | $42.29 | 874,380 | — | — |
| 2008-03-12 | $35.95 | $37.22 | 287,740 | — | — |
| 2008-03-11 | $35.70 | $36.96 | 375,260 | — | — |
| 2008-03-10 | $34.00 | $35.20 | 208,000 | — | — |
| 2008-03-07 | $35.15 | $36.39 | 443,060 | — | — |
| 2008-03-06 | $33.45 | $34.63 | 369,580 | — | — |
| 2008-03-05 | $35.50 | $36.75 | 281,400 | — | — |
| 2008-03-04 | $35.45 | $36.70 | 392,320 | — | — |
| 2008-03-03 | $34.50 | $35.71 | 339,180 | — | — |
| 2008-02-29 | $35.50 | $36.75 | 479,300 | — | — |
| 2008-02-28 | $40.45 | $41.87 | 248,680 | — | — |
| 2008-02-27 | $42.50 | $44.00 | 425,840 | — | — |
| 2008-02-26 | $41.80 | $43.27 | 459,900 | — | — |
| 2008-02-25 | $38.85 | $40.22 | 340,560 | — | — |
| 2008-02-22 | $37.35 | $38.66 | 199,060 | — | — |
| 2008-02-21 | $37.45 | $38.77 | 327,020 | — | — |
| 2008-02-20 | $39.05 | $40.42 | 338,400 | — | — |
| 2008-02-19 | $37.50 | $38.82 | 372,640 | — | — |
| 2008-02-15 | $37.65 | $38.98 | 335,840 | — | — |
| 2008-02-14 | $38.80 | $40.17 | 256,240 | — | — |
| 2008-02-13 | $39.85 | $41.25 | 306,420 | — | — |
| 2008-02-12 | $37.30 | $38.61 | 423,340 | — | — |
| 2008-02-11 | $39.50 | $40.89 | 308,300 | — | — |
| 2008-02-08 | $38.70 | $40.06 | 464,700 | — | — |
| 2008-02-07 | $39.55 | $40.94 | 683,700 | — | — |
| 2008-02-06 | $44.25 | $45.81 | 468,860 | — | — |
| 2008-02-05 | $43.70 | $45.24 | 579,440 | — | — |
| 2008-02-04 | $46.00 | $47.62 | 555,180 | — | — |
| 2008-02-01 | $46.55 | $48.19 | 907,360 | — | — |
| 2008-01-31 | $43.55 | $45.08 | 940,840 | — | — |
| 2008-01-30 | $38.65 | $40.01 | 993,020 | — | — |
| 2008-01-29 | $41.40 | $42.86 | 688,000 | — | — |
| 2008-01-28 | $44.05 | $45.60 | 776,520 | — | — |
| 2008-01-25 | $36.05 | $37.32 | 420,400 | — | — |
| 2008-01-24 | $33.75 | $34.94 | 460,840 | — | — |
| 2008-01-23 | $34.30 | $35.51 | 823,720 | — | — |
| 2008-01-22 | $28.50 | $29.50 | 602,780 | — | — |
| 2008-01-18 | $28.55 | $29.56 | 322,920 | — | — |
| 2008-01-17 | $29.45 | $30.49 | 508,980 | — | — |
| 2008-01-16 | $30.40 | $31.47 | 709,720 | — | — |
| 2008-01-15 | $28.50 | $29.50 | 194,340 | — | — |
| 2008-01-14 | $30.30 | $31.37 | 211,100 | — | — |
| 2008-01-11 | $29.40 | $30.43 | 320,400 | — | — |
| 2008-01-10 | $27.95 | $28.93 | 449,960 | — | — |
| 2008-01-09 | $24.95 | $25.83 | 486,320 | — | — |
| 2008-01-08 | $26.25 | $27.17 | 375,440 | — | — |
| 2008-01-07 | $28.80 | $29.81 | 488,240 | — | — |
| 2008-01-04 | $31.45 | $32.56 | 405,680 | — | — |
| 2008-01-03 | $34.30 | $35.51 | 300,200 | — | — |
| 2008-01-02 | $35.35 | $36.59 | 453,720 | — | — |