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
- 2004-08-16 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 | $10.99 | $12.43 | 215,700 | — | — |
| 2008-12-30 | $10.51 | $11.89 | 184,700 | — | — |
| 2008-12-29 | $9.91 | $11.21 | 174,700 | — | — |
| 2008-12-26 | $10.43 | $11.80 | 112,100 | — | — |
| 2008-12-24 | $10.38 | $11.74 | 79,100 | — | — |
| 2008-12-23 | $9.96 | $11.26 | 290,400 | — | — |
| 2008-12-22 | $10.52 | $11.90 | 157,800 | — | — |
| 2008-12-19 | $11.06 | $12.51 | 306,300 | — | — |
| 2008-12-18 | $11.20 | $12.67 | 284,300 | — | — |
| 2008-12-17 | $12.76 | $14.43 | 227,400 | — | — |
| 2008-12-16 | $12.83 | $14.51 | 185,800 | — | — |
| 2008-12-15 | $11.22 | $12.69 | 147,000 | — | — |
| 2008-12-12 | $11.64 | $13.16 | 265,600 | — | — |
| 2008-12-11 | $11.51 | $13.02 | 217,100 | — | — |
| 2008-12-10 | $12.28 | $13.89 | 100,600 | — | — |
| 2008-12-09 | $11.84 | $13.39 | 167,300 | — | — |
| 2008-12-08 | $13.13 | $14.85 | 248,200 | — | — |
| 2008-12-05 | $13.00 | $14.70 | 162,200 | — | — |
| 2008-12-04 | $12.29 | $13.90 | 152,700 | — | — |
| 2008-12-03 | $12.92 | $14.61 | 283,200 | — | — |
| 2008-12-02 | $11.55 | $12.95 | 290,700 | — | — |
| 2008-12-01 | $9.94 | $11.14 | 292,100 | — | — |
| 2008-11-28 | $11.44 | $12.83 | 53,000 | — | — |
| 2008-11-26 | $11.26 | $12.62 | 183,600 | — | — |
| 2008-11-25 | $10.73 | $12.03 | 259,500 | — | — |
| 2008-11-24 | $10.27 | $11.51 | 322,800 | — | — |
| 2008-11-21 | $8.70 | $9.75 | 668,800 | — | — |
| 2008-11-20 | $7.80 | $8.74 | 438,200 | — | — |
| 2008-11-19 | $8.88 | $9.96 | 614,100 | — | — |
| 2008-11-18 | $9.14 | $10.25 | 821,500 | — | — |
| 2008-11-17 | $9.75 | $10.93 | 301,900 | — | — |
| 2008-11-14 | $10.78 | $12.09 | 312,200 | — | — |
| 2008-11-13 | $11.14 | $12.49 | 703,800 | — | — |
| 2008-11-12 | $11.27 | $12.64 | 218,600 | — | — |
| 2008-11-11 | $12.36 | $13.86 | 366,600 | — | — |
| 2008-11-10 | $13.20 | $14.80 | 226,900 | — | — |
| 2008-11-07 | $14.91 | $16.72 | 257,800 | — | — |
| 2008-11-06 | $15.03 | $16.85 | 182,600 | — | — |
| 2008-11-05 | $16.58 | $18.59 | 232,800 | — | — |
| 2008-11-04 | $17.60 | $19.73 | 309,300 | — | — |
| 2008-11-03 | $17.31 | $19.41 | 158,100 | — | — |
| 2008-10-31 | $18.17 | $20.37 | 173,500 | — | — |
| 2008-10-30 | $16.85 | $18.89 | 328,500 | — | — |
| 2008-10-29 | $15.48 | $17.36 | 192,800 | — | — |
| 2008-10-28 | $14.99 | $16.81 | 367,200 | — | — |
| 2008-10-27 | $13.43 | $15.06 | 192,600 | — | — |
| 2008-10-24 | $13.99 | $15.68 | 307,700 | — | — |
| 2008-10-23 | $14.51 | $16.27 | 713,100 | — | — |
| 2008-10-22 | $15.33 | $17.19 | 729,200 | — | — |
| 2008-10-21 | $16.42 | $18.41 | 250,000 | — | — |
| 2008-10-20 | $17.45 | $19.56 | 190,600 | — | — |
| 2008-10-17 | $18.07 | $20.26 | 568,300 | — | — |
| 2008-10-16 | $16.86 | $18.90 | 632,900 | — | — |
| 2008-10-15 | $17.08 | $19.15 | 347,400 | — | — |
| 2008-10-14 | $20.07 | $22.50 | 516,400 | — | — |
| 2008-10-13 | $21.25 | $23.82 | 106,500 | — | — |
| 2008-10-10 | $20.85 | $23.38 | 718,200 | — | — |
| 2008-10-09 | $21.11 | $23.67 | 369,600 | — | — |
| 2008-10-08 | $23.45 | $26.29 | 204,100 | — | — |
| 2008-10-07 | $24.02 | $26.93 | 189,400 | — | — |
| 2008-10-06 | $24.72 | $27.71 | 283,800 | — | — |
| 2008-10-03 | $26.66 | $29.89 | 128,500 | — | — |
| 2008-10-02 | $26.31 | $29.50 | 63,500 | — | — |
| 2008-10-01 | $27.82 | $31.19 | 80,500 | — | — |
| 2008-09-30 | $28.33 | $31.76 | 189,000 | — | — |
| 2008-09-29 | $26.32 | $29.51 | 188,900 | — | — |
| 2008-09-26 | $27.42 | $30.74 | 164,100 | — | — |
| 2008-09-25 | $28.59 | $32.05 | 268,500 | — | — |
| 2008-09-24 | $27.75 | $31.11 | 148,000 | — | — |
| 2008-09-23 | $28.40 | $31.84 | 126,900 | — | — |
| 2008-09-22 | $29.63 | $33.22 | 124,200 | — | — |
| 2008-09-19 | $29.84 | $33.45 | 669,900 | — | — |
| 2008-09-18 | $29.76 | $33.37 | 933,400 | — | — |
| 2008-09-17 | $26.52 | $29.73 | 365,600 | — | — |
| 2008-09-16 | $26.69 | $29.92 | 722,100 | — | — |
| 2008-09-15 | $26.11 | $29.27 | 392,400 | — | — |
| 2008-09-12 | $28.02 | $31.41 | 340,600 | — | — |
| 2008-09-11 | $27.62 | $30.97 | 360,700 | — | — |
| 2008-09-10 | $27.48 | $30.81 | 321,000 | — | — |
| 2008-09-09 | $27.49 | $30.82 | 221,500 | — | — |
| 2008-09-08 | $29.10 | $32.63 | 412,300 | — | — |
| 2008-09-05 | $27.67 | $31.02 | 290,000 | — | — |
| 2008-09-04 | $27.40 | $30.72 | 219,500 | — | — |
| 2008-09-03 | $29.21 | $32.75 | 188,900 | — | — |
| 2008-09-02 | $29.62 | $32.96 | 231,700 | — | — |
| 2008-08-29 | $29.10 | $32.38 | 125,200 | — | — |
| 2008-08-28 | $29.45 | $32.77 | 234,800 | — | — |
| 2008-08-27 | $27.83 | $30.97 | 274,800 | — | — |
| 2008-08-26 | $27.64 | $30.76 | 241,400 | — | — |
| 2008-08-25 | $27.36 | $30.45 | 298,300 | — | — |
| 2008-08-22 | $27.85 | $30.99 | 307,700 | — | — |
| 2008-08-21 | $26.36 | $29.33 | 280,100 | — | — |
| 2008-08-20 | $27.81 | $30.95 | 303,800 | — | — |
| 2008-08-19 | $27.66 | $30.78 | 340,200 | — | — |
| 2008-08-18 | $27.25 | $30.32 | 180,000 | — | — |
| 2008-08-15 | $28.14 | $31.31 | 270,300 | — | — |
| 2008-08-14 | $27.39 | $30.48 | 206,100 | — | — |
| 2008-08-13 | $26.23 | $29.19 | 183,200 | — | — |
| 2008-08-12 | $26.05 | $28.99 | 207,800 | — | — |
| 2008-08-11 | $26.85 | $29.88 | 259,000 | — | — |
| 2008-08-08 | $26.26 | $29.22 | 300,500 | — | — |
| 2008-08-07 | $24.13 | $26.85 | 174,900 | — | — |
| 2008-08-06 | $25.48 | $28.35 | 161,500 | — | — |
| 2008-08-05 | $26.56 | $29.56 | 264,200 | — | — |
| 2008-08-04 | $24.26 | $27.00 | 182,900 | — | — |
| 2008-08-01 | $26.18 | $29.13 | 209,200 | — | — |
| 2008-07-31 | $25.02 | $27.84 | 334,700 | — | — |
| 2008-07-30 | $25.09 | $27.92 | 303,900 | — | — |
| 2008-07-29 | $25.58 | $28.47 | 166,100 | — | — |
| 2008-07-28 | $23.48 | $26.13 | 134,000 | — | — |
| 2008-07-25 | $25.31 | $28.17 | 146,800 | — | — |
| 2008-07-24 | $24.88 | $27.69 | 413,900 | — | — |
| 2008-07-23 | $26.36 | $29.33 | 264,600 | — | — |
| 2008-07-22 | $25.67 | $28.57 | 153,800 | — | — |
| 2008-07-21 | $23.99 | $26.70 | 137,100 | — | — |
| 2008-07-18 | $24.47 | $27.23 | 204,600 | — | — |
| 2008-07-17 | $24.74 | $27.53 | 371,000 | — | — |
| 2008-07-16 | $24.24 | $26.97 | 696,000 | — | — |
| 2008-07-15 | $21.13 | $23.51 | 502,800 | — | — |
| 2008-07-14 | $21.72 | $24.17 | 305,600 | — | — |
| 2008-07-11 | $22.77 | $25.34 | 248,200 | — | — |
| 2008-07-10 | $23.04 | $25.64 | 468,600 | — | — |
| 2008-07-09 | $23.43 | $26.07 | 372,200 | — | — |
| 2008-07-08 | $25.41 | $28.28 | 447,300 | — | — |
| 2008-07-07 | $23.98 | $26.69 | 535,500 | — | — |
| 2008-07-03 | $25.77 | $28.68 | 360,500 | — | — |
| 2008-07-02 | $24.62 | $27.40 | 318,700 | — | — |
| 2008-07-01 | $25.78 | $28.69 | 572,900 | — | — |
| 2008-06-30 | $25.97 | $28.90 | 313,000 | — | — |
| 2008-06-27 | $27.33 | $30.41 | 658,600 | — | — |
| 2008-06-26 | $27.43 | $30.52 | 451,800 | — | — |
| 2008-06-25 | $28.94 | $32.20 | 297,700 | — | — |
| 2008-06-24 | $28.33 | $31.53 | 450,700 | — | — |
| 2008-06-23 | $28.80 | $32.05 | 286,500 | — | — |
| 2008-06-20 | $29.88 | $33.25 | 388,400 | — | — |
| 2008-06-19 | $30.13 | $33.53 | 186,900 | — | — |
| 2008-06-18 | $29.05 | $32.33 | 260,200 | — | — |
| 2008-06-17 | $29.53 | $32.86 | 204,400 | — | — |
| 2008-06-16 | $30.09 | $33.48 | 328,200 | — | — |
| 2008-06-13 | $29.71 | $33.06 | 170,800 | — | — |
| 2008-06-12 | $28.84 | $32.09 | 124,100 | — | — |
| 2008-06-11 | $28.90 | $32.16 | 136,100 | — | — |
| 2008-06-10 | $29.86 | $33.23 | 228,900 | — | — |
| 2008-06-09 | $29.79 | $33.15 | 218,900 | — | — |
| 2008-06-06 | $31.05 | $34.55 | 227,800 | — | — |
| 2008-06-05 | $32.21 | $35.84 | 175,800 | — | — |
| 2008-06-04 | $31.93 | $35.53 | 234,000 | — | — |
| 2008-06-03 | $31.65 | $35.22 | 246,900 | — | — |
| 2008-06-02 | $30.44 | $33.87 | 233,300 | — | — |
| 2008-05-30 | $30.18 | $33.34 | 181,100 | — | — |
| 2008-05-29 | $30.38 | $33.56 | 245,000 | — | — |
| 2008-05-28 | $30.11 | $33.26 | 107,800 | — | — |
| 2008-05-27 | $30.25 | $33.42 | 267,400 | — | — |
| 2008-05-23 | $29.91 | $33.04 | 223,400 | — | — |
| 2008-05-22 | $30.72 | $33.94 | 181,700 | — | — |
| 2008-05-21 | $30.65 | $33.86 | 338,400 | — | — |
| 2008-05-20 | $31.01 | $34.26 | 368,200 | — | — |
| 2008-05-19 | $31.77 | $35.10 | 263,900 | — | — |
| 2008-05-16 | $31.84 | $35.17 | 260,900 | — | — |
| 2008-05-15 | $31.99 | $35.34 | 230,900 | — | — |
| 2008-05-14 | $32.02 | $35.37 | 319,200 | — | — |
| 2008-05-13 | $32.40 | $35.79 | 304,700 | — | — |
| 2008-05-12 | $31.54 | $34.84 | 277,200 | — | — |
| 2008-05-09 | $30.42 | $33.61 | 214,500 | — | — |
| 2008-05-08 | $30.08 | $33.23 | 244,100 | — | — |
| 2008-05-07 | $29.97 | $33.11 | 303,700 | — | — |
| 2008-05-06 | $31.38 | $34.67 | 384,300 | — | — |
| 2008-05-05 | $30.89 | $34.12 | 550,100 | — | — |
| 2008-05-02 | $30.07 | $33.22 | 325,700 | — | — |
| 2008-05-01 | $29.01 | $32.05 | 420,300 | — | — |
| 2008-04-30 | $27.92 | $30.84 | 241,200 | — | — |
| 2008-04-29 | $27.21 | $30.06 | 98,700 | — | — |
| 2008-04-28 | $27.50 | $30.38 | 431,500 | — | — |
| 2008-04-25 | $26.47 | $29.24 | 233,900 | — | — |
| 2008-04-24 | $26.79 | $29.60 | 413,200 | — | — |
| 2008-04-23 | $26.17 | $28.91 | 224,200 | — | — |
| 2008-04-22 | $26.25 | $29.00 | 197,100 | — | — |
| 2008-04-21 | $26.77 | $29.57 | 234,500 | — | — |
| 2008-04-18 | $27.20 | $30.05 | 214,900 | — | — |
| 2008-04-17 | $26.65 | $29.44 | 248,800 | — | — |
| 2008-04-16 | $28.07 | $31.01 | 344,600 | — | — |
| 2008-04-15 | $26.76 | $29.56 | 315,800 | — | — |
| 2008-04-14 | $25.66 | $28.35 | 221,400 | — | — |
| 2008-04-11 | $25.83 | $28.53 | 466,200 | — | — |
| 2008-04-10 | $27.98 | $30.91 | 298,000 | — | — |
| 2008-04-09 | $26.59 | $29.37 | 202,200 | — | — |
| 2008-04-08 | $27.51 | $30.39 | 184,600 | — | — |
| 2008-04-07 | $27.96 | $30.89 | 481,600 | — | — |
| 2008-04-04 | $28.47 | $31.45 | 332,900 | — | — |
| 2008-04-03 | $28.64 | $31.64 | 156,900 | — | — |
| 2008-04-02 | $28.04 | $30.98 | 167,700 | — | — |
| 2008-04-01 | $27.66 | $30.56 | 299,100 | — | — |
| 2008-03-31 | $26.49 | $29.26 | 356,600 | — | — |
| 2008-03-28 | $25.74 | $28.44 | 193,000 | — | — |
| 2008-03-27 | $26.49 | $29.26 | 186,900 | — | — |
| 2008-03-26 | $27.48 | $30.36 | 410,100 | — | — |
| 2008-03-25 | $27.93 | $30.85 | 262,400 | — | — |
| 2008-03-24 | $27.51 | $30.39 | 496,700 | — | — |
| 2008-03-20 | $25.35 | $28.00 | 767,700 | — | — |
| 2008-03-19 | $24.13 | $26.66 | 398,600 | — | — |
| 2008-03-18 | $24.18 | $26.71 | 510,200 | — | — |
| 2008-03-17 | $22.25 | $24.58 | 465,500 | — | — |
| 2008-03-14 | $23.26 | $25.70 | 450,000 | — | — |
| 2008-03-13 | $23.82 | $26.31 | 389,100 | — | — |
| 2008-03-12 | $23.60 | $26.07 | 556,600 | — | — |
| 2008-03-11 | $23.86 | $26.36 | 398,000 | — | — |
| 2008-03-10 | $23.20 | $25.63 | 450,800 | — | — |
| 2008-03-07 | $24.10 | $26.62 | 310,600 | — | — |
| 2008-03-06 | $24.19 | $26.48 | 485,000 | — | — |
| 2008-03-05 | $25.17 | $27.55 | 236,800 | — | — |
| 2008-03-04 | $25.06 | $27.43 | 337,500 | — | — |
| 2008-03-03 | $25.01 | $27.38 | 299,800 | — | — |
| 2008-02-29 | $25.18 | $27.56 | 235,000 | — | — |
| 2008-02-28 | $26.08 | $28.55 | 173,600 | — | — |
| 2008-02-27 | $26.14 | $28.61 | 209,900 | — | — |
| 2008-02-26 | $26.64 | $29.16 | 408,700 | — | — |
| 2008-02-25 | $26.35 | $28.84 | 284,600 | — | — |
| 2008-02-22 | $26.19 | $28.67 | 309,600 | — | — |
| 2008-02-21 | $25.20 | $27.59 | 185,400 | — | — |
| 2008-02-20 | $25.78 | $28.22 | 322,300 | — | — |
| 2008-02-19 | $24.95 | $27.31 | 334,300 | — | — |
| 2008-02-15 | $25.88 | $28.33 | 227,400 | — | — |
| 2008-02-14 | $26.09 | $28.56 | 186,400 | — | — |
| 2008-02-13 | $26.52 | $29.03 | 195,500 | — | — |
| 2008-02-12 | $26.05 | $28.52 | 195,900 | — | — |
| 2008-02-11 | $25.51 | $27.92 | 220,800 | — | — |
| 2008-02-08 | $25.64 | $28.07 | 282,900 | — | — |
| 2008-02-07 | $26.68 | $29.21 | 275,200 | — | — |
| 2008-02-06 | $25.92 | $28.37 | 337,800 | — | — |
| 2008-02-05 | $25.93 | $28.38 | 362,700 | — | — |
| 2008-02-04 | $27.54 | $30.15 | 332,700 | — | — |
| 2008-02-01 | $28.86 | $31.59 | 681,900 | — | — |
| 2008-01-31 | $28.49 | $31.19 | 352,200 | — | — |
| 2008-01-30 | $27.15 | $29.72 | 470,800 | — | — |
| 2008-01-29 | $27.08 | $29.64 | 315,800 | — | — |
| 2008-01-28 | $27.18 | $29.75 | 364,900 | — | — |
| 2008-01-25 | $27.02 | $29.58 | 303,500 | — | — |
| 2008-01-24 | $27.75 | $30.38 | 605,900 | — | — |
| 2008-01-23 | $26.15 | $28.63 | 821,700 | — | — |
| 2008-01-22 | $22.69 | $24.84 | 700,900 | — | — |
| 2008-01-18 | $22.80 | $24.96 | 484,400 | — | — |
| 2008-01-17 | $24.00 | $26.27 | 917,500 | — | — |
| 2008-01-16 | $25.13 | $27.51 | 268,600 | — | — |
| 2008-01-15 | $24.66 | $26.99 | 321,800 | — | — |
| 2008-01-14 | $25.33 | $27.73 | 207,400 | — | — |
| 2008-01-11 | $25.51 | $27.92 | 385,700 | — | — |
| 2008-01-10 | $25.50 | $27.91 | 334,800 | — | — |
| 2008-01-09 | $24.32 | $26.62 | 652,700 | — | — |
| 2008-01-08 | $24.05 | $26.33 | 542,100 | — | — |
| 2008-01-07 | $24.50 | $26.82 | 778,200 | — | — |
| 2008-01-04 | $24.85 | $27.20 | 801,500 | — | — |
| 2008-01-03 | $27.36 | $29.95 | 277,600 | — | — |
| 2008-01-02 | $28.76 | $31.48 | 235,500 | — | — |