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
- 1996-02-23 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 | $13.65 | $15.20 | 255,700 | — | — |
| 2008-12-30 | $13.36 | $14.87 | 157,900 | — | — |
| 2008-12-29 | $12.87 | $14.33 | 193,400 | — | — |
| 2008-12-26 | $13.95 | $15.53 | 45,500 | — | — |
| 2008-12-24 | $14.16 | $15.77 | 34,200 | — | — |
| 2008-12-23 | $13.53 | $15.06 | 120,000 | — | — |
| 2008-12-22 | $13.97 | $15.55 | 193,800 | — | — |
| 2008-12-19 | $13.74 | $15.30 | 195,700 | — | — |
| 2008-12-18 | $13.04 | $14.52 | 149,700 | — | — |
| 2008-12-17 | $13.19 | $14.69 | 180,500 | — | — |
| 2008-12-16 | $13.10 | $14.58 | 206,600 | — | — |
| 2008-12-15 | $12.63 | $14.06 | 81,400 | — | — |
| 2008-12-12 | $12.88 | $14.34 | 83,800 | — | — |
| 2008-12-11 | $12.02 | $13.38 | 108,400 | — | — |
| 2008-12-10 | $12.64 | $14.07 | 88,500 | — | — |
| 2008-12-09 | $12.06 | $13.43 | 212,400 | — | — |
| 2008-12-08 | $13.28 | $14.79 | 169,400 | — | — |
| 2008-12-05 | $12.36 | $13.76 | 166,100 | — | — |
| 2008-12-04 | $11.63 | $12.95 | 250,500 | — | — |
| 2008-12-03 | $11.85 | $13.19 | 151,600 | — | — |
| 2008-12-02 | $11.21 | $12.48 | 199,600 | — | — |
| 2008-12-01 | $10.23 | $11.39 | 155,200 | — | — |
| 2008-11-28 | $11.72 | $13.05 | 39,400 | — | — |
| 2008-11-26 | $11.96 | $13.32 | 159,500 | — | — |
| 2008-11-25 | $10.86 | $12.09 | 147,200 | — | — |
| 2008-11-24 | $10.90 | $12.14 | 139,100 | — | — |
| 2008-11-21 | $9.98 | $11.11 | 149,900 | — | — |
| 2008-11-20 | $9.19 | $10.23 | 205,600 | — | — |
| 2008-11-19 | $10.50 | $11.69 | 171,000 | — | — |
| 2008-11-18 | $11.13 | $12.39 | 171,400 | — | — |
| 2008-11-17 | $10.96 | $12.20 | 160,200 | — | — |
| 2008-11-14 | $11.16 | $12.43 | 177,800 | — | — |
| 2008-11-13 | $12.62 | $14.05 | 202,500 | — | — |
| 2008-11-12 | $10.90 | $12.14 | 165,500 | — | — |
| 2008-11-11 | $11.99 | $13.35 | 149,300 | — | — |
| 2008-11-10 | $12.25 | $13.64 | 177,500 | — | — |
| 2008-11-07 | $12.74 | $14.18 | 175,500 | — | — |
| 2008-11-06 | $13.21 | $14.71 | 286,500 | — | — |
| 2008-11-05 | $13.45 | $14.97 | 243,900 | — | — |
| 2008-11-04 | $13.94 | $15.52 | 228,400 | — | — |
| 2008-11-03 | $14.03 | $15.62 | 255,300 | — | — |
| 2008-10-31 | $14.04 | $15.63 | 241,000 | — | — |
| 2008-10-30 | $13.18 | $14.67 | 188,700 | — | — |
| 2008-10-29 | $12.66 | $14.10 | 307,700 | — | — |
| 2008-10-28 | $13.67 | $15.22 | 266,900 | — | — |
| 2008-10-27 | $12.24 | $13.63 | 247,300 | — | — |
| 2008-10-24 | $13.02 | $14.50 | 303,800 | — | — |
| 2008-10-23 | $14.43 | $16.07 | 397,200 | — | — |
| 2008-10-22 | $14.16 | $15.77 | 231,500 | — | — |
| 2008-10-21 | $15.66 | $17.44 | 317,500 | — | — |
| 2008-10-20 | $16.96 | $18.88 | 174,900 | — | — |
| 2008-10-17 | $16.53 | $18.40 | 295,900 | — | — |
| 2008-10-16 | $17.11 | $19.05 | 330,400 | — | — |
| 2008-10-15 | $15.82 | $17.61 | 181,700 | — | — |
| 2008-10-14 | $18.31 | $20.39 | 323,800 | — | — |
| 2008-10-13 | $18.16 | $20.22 | 354,900 | — | — |
| 2008-10-10 | $17.20 | $19.15 | 363,100 | — | — |
| 2008-10-09 | $16.80 | $18.70 | 273,800 | — | — |
| 2008-10-08 | $18.20 | $20.26 | 1,372,500 | — | — |
| 2008-10-07 | $18.36 | $20.44 | 326,200 | — | — |
| 2008-10-06 | $19.14 | $21.31 | 801,500 | — | — |
| 2008-10-03 | $20.27 | $22.57 | 215,100 | — | — |
| 2008-10-02 | $22.11 | $24.62 | 184,400 | — | — |
| 2008-10-01 | $23.30 | $25.94 | 110,800 | — | — |
| 2008-09-30 | $23.57 | $26.24 | 251,100 | — | — |
| 2008-09-29 | $22.68 | $25.25 | 160,000 | — | — |
| 2008-09-26 | $24.94 | $27.77 | 235,000 | — | — |
| 2008-09-25 | $25.01 | $27.84 | 112,800 | — | — |
| 2008-09-24 | $24.96 | $27.79 | 142,900 | — | — |
| 2008-09-23 | $25.19 | $28.05 | 170,000 | — | — |
| 2008-09-22 | $25.35 | $28.22 | 162,700 | — | — |
| 2008-09-19 | $26.54 | $29.55 | 345,900 | — | — |
| 2008-09-18 | $24.83 | $27.64 | 275,400 | — | — |
| 2008-09-17 | $23.72 | $26.41 | 412,000 | — | — |
| 2008-09-16 | $25.07 | $27.91 | 179,900 | — | — |
| 2008-09-15 | $23.75 | $26.44 | 149,300 | — | — |
| 2008-09-12 | $24.18 | $26.92 | 116,100 | — | — |
| 2008-09-11 | $23.65 | $26.33 | 124,200 | — | — |
| 2008-09-10 | $22.74 | $25.32 | 198,000 | — | — |
| 2008-09-09 | $22.79 | $25.37 | 188,400 | — | — |
| 2008-09-08 | $24.59 | $27.38 | 193,200 | — | — |
| 2008-09-05 | $24.30 | $27.05 | 120,100 | — | — |
| 2008-09-04 | $24.81 | $27.62 | 109,800 | — | — |
| 2008-09-03 | $26.03 | $28.98 | 187,500 | — | — |
| 2008-09-02 | $26.78 | $29.82 | 84,000 | — | — |
| 2008-08-29 | $27.29 | $30.38 | 86,000 | — | — |
| 2008-08-28 | $27.76 | $30.91 | 113,100 | — | — |
| 2008-08-27 | $27.48 | $30.59 | 74,600 | — | — |
| 2008-08-26 | $27.42 | $30.53 | 73,800 | — | — |
| 2008-08-25 | $27.34 | $30.44 | 103,900 | — | — |
| 2008-08-22 | $28.29 | $31.50 | 151,800 | — | — |
| 2008-08-21 | $28.58 | $31.82 | 77,000 | — | — |
| 2008-08-20 | $28.74 | $32.00 | 172,100 | — | — |
| 2008-08-19 | $28.35 | $31.56 | 122,800 | — | — |
| 2008-08-18 | $29.22 | $32.53 | 144,400 | — | — |
| 2008-08-15 | $29.27 | $32.59 | 166,500 | — | — |
| 2008-08-14 | $29.58 | $32.93 | 79,300 | — | — |
| 2008-08-13 | $28.95 | $32.23 | 174,000 | — | — |
| 2008-08-12 | $28.30 | $31.51 | 113,800 | — | — |
| 2008-08-11 | $28.60 | $31.84 | 172,200 | — | — |
| 2008-08-08 | $27.17 | $30.25 | 130,100 | — | — |
| 2008-08-07 | $26.54 | $29.55 | 117,200 | — | — |
| 2008-08-06 | $27.38 | $30.48 | 153,000 | — | — |
| 2008-08-05 | $26.93 | $29.98 | 227,400 | — | — |
| 2008-08-04 | $25.29 | $28.16 | 175,500 | — | — |
| 2008-08-01 | $25.74 | $28.66 | 117,300 | — | — |
| 2008-07-31 | $25.71 | $28.62 | 90,000 | — | — |
| 2008-07-30 | $26.16 | $29.13 | 148,900 | — | — |
| 2008-07-29 | $25.60 | $28.50 | 113,600 | — | — |
| 2008-07-28 | $24.80 | $27.61 | 145,600 | — | — |
| 2008-07-25 | $25.10 | $27.95 | 209,800 | — | — |
| 2008-07-24 | $23.45 | $26.11 | 484,100 | — | — |
| 2008-07-23 | $24.45 | $27.22 | 185,500 | — | — |
| 2008-07-22 | $24.58 | $27.37 | 161,600 | — | — |
| 2008-07-21 | $23.55 | $26.22 | 122,900 | — | — |
| 2008-07-18 | $22.70 | $25.27 | 126,500 | — | — |
| 2008-07-17 | $22.47 | $25.02 | 184,700 | — | — |
| 2008-07-16 | $22.00 | $24.49 | 135,800 | — | — |
| 2008-07-15 | $22.04 | $24.54 | 100,400 | — | — |
| 2008-07-14 | $22.05 | $24.55 | 144,500 | — | — |
| 2008-07-11 | $22.15 | $24.66 | 139,900 | — | — |
| 2008-07-10 | $21.90 | $24.38 | 167,700 | — | — |
| 2008-07-09 | $21.44 | $23.87 | 232,700 | — | — |
| 2008-07-08 | $22.00 | $24.49 | 530,900 | — | — |
| 2008-07-07 | $22.10 | $24.61 | 260,400 | — | — |
| 2008-07-03 | $23.27 | $25.91 | 58,400 | — | — |
| 2008-07-02 | $23.17 | $25.80 | 218,600 | — | — |
| 2008-07-01 | $24.03 | $26.75 | 293,100 | — | — |
| 2008-06-30 | $24.08 | $26.81 | 163,100 | — | — |
| 2008-06-27 | $24.74 | $27.54 | 380,800 | — | — |
| 2008-06-26 | $25.28 | $28.15 | 130,800 | — | — |
| 2008-06-25 | $26.30 | $29.28 | 197,700 | — | — |
| 2008-06-24 | $25.71 | $28.62 | 187,100 | — | — |
| 2008-06-23 | $26.56 | $29.57 | 104,800 | — | — |
| 2008-06-20 | $26.55 | $29.56 | 196,700 | — | — |
| 2008-06-19 | $27.32 | $30.42 | 103,300 | — | — |
| 2008-06-18 | $26.98 | $30.04 | 187,500 | — | — |
| 2008-06-17 | $27.00 | $30.06 | 202,400 | — | — |
| 2008-06-16 | $26.35 | $29.34 | 302,300 | — | — |
| 2008-06-13 | $26.20 | $29.17 | 88,400 | — | — |
| 2008-06-12 | $25.59 | $28.49 | 95,300 | — | — |
| 2008-06-11 | $25.43 | $28.31 | 129,700 | — | — |
| 2008-06-10 | $26.13 | $29.09 | 174,800 | — | — |
| 2008-06-09 | $26.42 | $29.41 | 114,100 | — | — |
| 2008-06-06 | $26.77 | $29.80 | 82,200 | — | — |
| 2008-06-05 | $28.36 | $31.57 | 132,000 | — | — |
| 2008-06-04 | $27.82 | $30.97 | 196,900 | — | — |
| 2008-06-03 | $27.51 | $30.63 | 221,000 | — | — |
| 2008-06-02 | $27.55 | $30.67 | 172,100 | — | — |
| 2008-05-30 | $28.51 | $31.74 | 264,000 | — | — |
| 2008-05-29 | $28.03 | $31.21 | 184,200 | — | — |
| 2008-05-28 | $28.29 | $31.50 | 170,000 | — | — |
| 2008-05-27 | $28.45 | $31.67 | 358,000 | — | — |
| 2008-05-23 | $28.44 | $31.66 | 283,200 | — | — |
| 2008-05-22 | $28.06 | $31.24 | 407,300 | — | — |
| 2008-05-21 | $27.45 | $30.56 | 248,800 | — | — |
| 2008-05-20 | $28.23 | $31.43 | 163,800 | — | — |
| 2008-05-19 | $28.16 | $31.35 | 206,100 | — | — |
| 2008-05-16 | $28.80 | $32.06 | 179,300 | — | — |
| 2008-05-15 | $28.99 | $32.28 | 197,300 | — | — |
| 2008-05-14 | $28.95 | $32.23 | 204,100 | — | — |
| 2008-05-13 | $29.05 | $32.34 | 228,400 | — | — |
| 2008-05-12 | $28.99 | $32.28 | 115,400 | — | — |
| 2008-05-09 | $28.63 | $31.88 | 119,600 | — | — |
| 2008-05-08 | $28.40 | $31.62 | 245,500 | — | — |
| 2008-05-07 | $28.00 | $31.17 | 85,500 | — | — |
| 2008-05-06 | $29.58 | $32.93 | 81,900 | — | — |
| 2008-05-05 | $29.64 | $33.00 | 185,400 | — | — |
| 2008-05-02 | $29.49 | $32.83 | 199,000 | — | — |
| 2008-05-01 | $29.50 | $32.84 | 308,400 | — | — |
| 2008-04-30 | $28.31 | $31.52 | 195,200 | — | — |
| 2008-04-29 | $28.42 | $31.64 | 272,800 | — | — |
| 2008-04-28 | $29.05 | $32.34 | 240,700 | — | — |
| 2008-04-25 | $29.57 | $32.92 | 376,100 | — | — |
| 2008-04-24 | $29.93 | $33.32 | 230,900 | — | — |
| 2008-04-23 | $28.78 | $32.04 | 162,500 | — | — |
| 2008-04-22 | $29.00 | $32.29 | 403,000 | — | — |
| 2008-04-21 | $31.77 | $35.37 | 162,800 | — | — |
| 2008-04-18 | $31.81 | $35.42 | 348,000 | — | — |
| 2008-04-17 | $30.30 | $33.73 | 101,100 | — | — |
| 2008-04-16 | $30.72 | $34.20 | 169,100 | — | — |
| 2008-04-15 | $29.96 | $33.36 | 133,800 | — | — |
| 2008-04-14 | $29.33 | $32.65 | 154,400 | — | — |
| 2008-04-11 | $29.40 | $32.73 | 136,100 | — | — |
| 2008-04-10 | $31.07 | $34.59 | 151,000 | — | — |
| 2008-04-09 | $30.84 | $34.34 | 154,100 | — | — |
| 2008-04-08 | $32.12 | $35.76 | 75,400 | — | — |
| 2008-04-07 | $32.11 | $35.75 | 163,400 | — | — |
| 2008-04-04 | $32.16 | $35.81 | 186,500 | — | — |
| 2008-04-03 | $32.07 | $35.71 | 162,600 | — | — |
| 2008-04-02 | $32.00 | $35.63 | 205,200 | — | — |
| 2008-04-01 | $31.80 | $35.40 | 453,300 | — | — |
| 2008-03-31 | $30.98 | $34.49 | 329,900 | — | — |
| 2008-03-28 | $30.95 | $34.46 | 174,700 | — | — |
| 2008-03-27 | $31.00 | $34.51 | 251,800 | — | — |
| 2008-03-26 | $30.49 | $33.95 | 204,400 | — | — |
| 2008-03-25 | $30.82 | $34.31 | 244,000 | — | — |
| 2008-03-24 | $29.94 | $33.33 | 204,100 | — | — |
| 2008-03-20 | $28.63 | $31.88 | 385,600 | — | — |
| 2008-03-19 | $28.21 | $31.41 | 182,300 | — | — |
| 2008-03-18 | $29.18 | $32.49 | 189,000 | — | — |
| 2008-03-17 | $28.50 | $31.73 | 297,400 | — | — |
| 2008-03-14 | $28.94 | $32.22 | 225,900 | — | — |
| 2008-03-13 | $29.54 | $32.89 | 241,700 | — | — |
| 2008-03-12 | $28.85 | $32.12 | 186,400 | — | — |
| 2008-03-11 | $28.53 | $31.76 | 270,500 | — | — |
| 2008-03-10 | $26.10 | $29.06 | 191,400 | — | — |
| 2008-03-07 | $27.08 | $30.15 | 115,400 | — | — |
| 2008-03-06 | $27.75 | $30.90 | 219,800 | — | — |
| 2008-03-05 | $29.20 | $32.51 | 197,500 | — | — |
| 2008-03-04 | $28.48 | $31.71 | 375,600 | — | — |
| 2008-03-03 | $28.97 | $32.25 | 227,500 | — | — |
| 2008-02-29 | $28.64 | $31.89 | 201,400 | — | — |
| 2008-02-28 | $29.69 | $33.06 | 249,200 | — | — |
| 2008-02-27 | $30.39 | $33.83 | 289,600 | — | — |
| 2008-02-26 | $29.68 | $33.04 | 241,000 | — | — |
| 2008-02-25 | $30.12 | $33.53 | 194,400 | — | — |
| 2008-02-22 | $29.32 | $32.64 | 380,900 | — | — |
| 2008-02-21 | $29.55 | $32.90 | 362,500 | — | — |
| 2008-02-20 | $29.94 | $33.33 | 290,800 | — | — |
| 2008-02-19 | $29.58 | $32.93 | 251,300 | — | — |
| 2008-02-15 | $28.19 | $31.39 | 324,400 | — | — |
| 2008-02-14 | $29.20 | $32.51 | 334,900 | — | — |
| 2008-02-13 | $30.16 | $33.58 | 429,900 | — | — |
| 2008-02-12 | $28.48 | $31.71 | 356,700 | — | — |
| 2008-02-11 | $29.24 | $32.55 | 208,800 | — | — |
| 2008-02-08 | $28.37 | $31.59 | 301,100 | — | — |
| 2008-02-07 | $28.84 | $32.11 | 498,700 | — | — |
| 2008-02-06 | $27.98 | $31.15 | 349,700 | — | — |
| 2008-02-05 | $26.70 | $29.73 | 338,900 | — | — |
| 2008-02-04 | $27.41 | $30.52 | 290,100 | — | — |
| 2008-02-01 | $27.80 | $30.95 | 444,100 | — | — |
| 2008-01-31 | $25.57 | $28.47 | 376,200 | — | — |
| 2008-01-30 | $25.00 | $27.83 | 559,900 | — | — |
| 2008-01-29 | $24.95 | $27.78 | 368,200 | — | — |
| 2008-01-28 | $24.92 | $27.74 | 375,600 | — | — |
| 2008-01-25 | $24.60 | $27.39 | 454,500 | — | — |
| 2008-01-24 | $25.20 | $28.06 | 722,100 | — | — |
| 2008-01-23 | $24.99 | $27.82 | 543,900 | — | — |
| 2008-01-22 | $23.50 | $26.16 | 287,200 | — | — |
| 2008-01-18 | $23.20 | $25.83 | 503,200 | — | — |
| 2008-01-17 | $22.71 | $25.28 | 250,800 | — | — |
| 2008-01-16 | $24.59 | $27.38 | 211,800 | — | — |
| 2008-01-15 | $24.67 | $27.47 | 192,700 | — | — |
| 2008-01-14 | $25.33 | $28.20 | 296,000 | — | — |
| 2008-01-11 | $24.57 | $27.36 | 232,200 | — | — |
| 2008-01-10 | $25.80 | $28.72 | 282,200 | — | — |
| 2008-01-09 | $25.85 | $28.78 | 475,600 | — | — |
| 2008-01-08 | $26.64 | $29.66 | 237,800 | — | — |
| 2008-01-07 | $27.31 | $30.41 | 405,800 | — | — |
| 2008-01-04 | $27.77 | $30.92 | 298,500 | — | — |
| 2008-01-03 | $29.70 | $33.07 | 483,400 | — | — |
| 2008-01-02 | $31.19 | $34.73 | 316,100 | — | — |