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
- 1992-06-16 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 | $11.93 | $13.23 | 101,700 | — | — |
| 2008-12-30 | $11.20 | $12.42 | 52,400 | — | — |
| 2008-12-29 | $10.34 | $11.47 | 35,300 | — | — |
| 2008-12-26 | $10.50 | $11.65 | 35,800 | — | — |
| 2008-12-24 | $10.39 | $11.52 | 20,500 | — | — |
| 2008-12-23 | $10.17 | $11.28 | 57,900 | — | — |
| 2008-12-22 | $10.20 | $11.31 | 89,900 | — | — |
| 2008-12-19 | $10.50 | $11.65 | 271,400 | — | — |
| 2008-12-18 | $9.14 | $10.14 | 137,600 | — | — |
| 2008-12-17 | $8.98 | $9.96 | 80,200 | — | — |
| 2008-12-16 | $9.20 | $10.20 | 137,100 | — | — |
| 2008-12-15 | $8.46 | $9.38 | 67,700 | — | — |
| 2008-12-12 | $8.55 | $9.48 | 184,200 | — | — |
| 2008-12-11 | $8.36 | $9.27 | 102,600 | — | — |
| 2008-12-10 | $9.15 | $10.15 | 84,600 | — | — |
| 2008-12-09 | $8.94 | $9.92 | 140,100 | — | — |
| 2008-12-08 | $9.68 | $10.74 | 167,700 | — | — |
| 2008-12-05 | $10.20 | $11.31 | 109,300 | — | — |
| 2008-12-04 | $9.45 | $10.48 | 143,000 | — | — |
| 2008-12-03 | $9.46 | $10.49 | 376,600 | — | — |
| 2008-12-02 | $8.62 | $9.56 | 221,100 | — | — |
| 2008-12-01 | $8.14 | $9.03 | 118,100 | — | — |
| 2008-11-28 | $10.05 | $11.15 | 42,200 | — | — |
| 2008-11-26 | $10.39 | $11.52 | 115,100 | — | — |
| 2008-11-25 | $9.95 | $11.04 | 204,800 | — | — |
| 2008-11-24 | $9.82 | $10.89 | 197,900 | — | — |
| 2008-11-21 | $8.85 | $9.82 | 199,000 | — | — |
| 2008-11-20 | $9.22 | $10.23 | 131,200 | — | — |
| 2008-11-19 | $9.97 | $11.06 | 121,100 | — | — |
| 2008-11-18 | $11.53 | $12.79 | 91,000 | — | — |
| 2008-11-17 | $11.70 | $12.98 | 70,000 | — | — |
| 2008-11-14 | $12.14 | $13.47 | 142,200 | — | — |
| 2008-11-13 | $12.85 | $14.25 | 173,100 | — | — |
| 2008-11-12 | $12.46 | $13.82 | 169,700 | — | — |
| 2008-11-11 | $13.87 | $15.39 | 88,800 | — | — |
| 2008-11-10 | $14.27 | $15.83 | 106,800 | — | — |
| 2008-11-07 | $14.94 | $16.57 | 141,900 | — | — |
| 2008-11-06 | $14.82 | $16.44 | 169,900 | — | — |
| 2008-11-05 | $15.93 | $17.67 | 139,800 | — | — |
| 2008-11-04 | $16.71 | $18.54 | 139,800 | — | — |
| 2008-11-03 | $15.89 | $17.63 | 75,100 | — | — |
| 2008-10-31 | $15.92 | $17.58 | 107,500 | — | — |
| 2008-10-30 | $14.42 | $15.92 | 85,200 | — | — |
| 2008-10-29 | $13.90 | $15.35 | 111,400 | — | — |
| 2008-10-28 | $14.00 | $15.46 | 123,600 | — | — |
| 2008-10-27 | $12.54 | $13.85 | 72,500 | — | — |
| 2008-10-24 | $13.32 | $14.71 | 139,100 | — | — |
| 2008-10-23 | $13.67 | $15.10 | 125,500 | — | — |
| 2008-10-22 | $13.90 | $15.35 | 141,800 | — | — |
| 2008-10-21 | $15.65 | $17.28 | 201,800 | — | — |
| 2008-10-20 | $15.01 | $16.58 | 116,200 | — | — |
| 2008-10-17 | $14.50 | $16.01 | 161,400 | — | — |
| 2008-10-16 | $16.28 | $17.98 | 171,200 | — | — |
| 2008-10-15 | $14.29 | $15.78 | 182,100 | — | — |
| 2008-10-14 | $14.67 | $16.20 | 178,200 | — | — |
| 2008-10-13 | $14.36 | $15.86 | 210,200 | — | — |
| 2008-10-10 | $11.83 | $13.06 | 399,800 | — | — |
| 2008-10-09 | $11.59 | $12.80 | 161,900 | — | — |
| 2008-10-08 | $14.76 | $16.30 | 121,400 | — | — |
| 2008-10-07 | $17.49 | $19.32 | 116,300 | — | — |
| 2008-10-06 | $17.62 | $19.46 | 89,700 | — | — |
| 2008-10-03 | $18.05 | $19.93 | 76,000 | — | — |
| 2008-10-02 | $16.52 | $18.24 | 40,900 | — | — |
| 2008-10-01 | $17.81 | $19.67 | 46,800 | — | — |
| 2008-09-30 | $17.73 | $19.58 | 116,300 | — | — |
| 2008-09-29 | $15.96 | $17.63 | 50,200 | — | — |
| 2008-09-26 | $17.30 | $19.11 | 74,300 | — | — |
| 2008-09-25 | $15.36 | $16.96 | 114,800 | — | — |
| 2008-09-24 | $15.10 | $16.68 | 109,400 | — | — |
| 2008-09-23 | $17.84 | $19.70 | 76,900 | — | — |
| 2008-09-22 | $16.37 | $18.08 | 100,400 | — | — |
| 2008-09-19 | $19.50 | $21.53 | 5,500 | — | — |
| 2008-09-18 | $17.11 | $18.90 | 427,600 | — | — |
| 2008-09-17 | $14.44 | $15.95 | 221,600 | — | — |
| 2008-09-16 | $15.60 | $17.23 | 194,400 | — | — |
| 2008-09-15 | $13.41 | $14.81 | 159,600 | — | — |
| 2008-09-12 | $14.60 | $16.12 | 277,800 | — | — |
| 2008-09-11 | $13.88 | $15.33 | 246,200 | — | — |
| 2008-09-10 | $14.59 | $16.11 | 106,400 | — | — |
| 2008-09-09 | $14.89 | $16.44 | 125,200 | — | — |
| 2008-09-08 | $15.18 | $16.76 | 224,900 | — | — |
| 2008-09-05 | $14.19 | $15.67 | 89,300 | — | — |
| 2008-09-04 | $13.95 | $15.41 | 98,100 | — | — |
| 2008-09-03 | $14.64 | $16.17 | 112,000 | — | — |
| 2008-09-02 | $13.87 | $15.32 | 132,900 | — | — |
| 2008-08-29 | $14.00 | $15.46 | 84,400 | — | — |
| 2008-08-28 | $13.94 | $15.39 | 112,300 | — | — |
| 2008-08-27 | $13.80 | $15.24 | 102,300 | — | — |
| 2008-08-26 | $13.76 | $15.20 | 125,100 | — | — |
| 2008-08-25 | $13.69 | $15.12 | 257,200 | — | — |
| 2008-08-22 | $14.49 | $16.00 | 156,400 | — | — |
| 2008-08-21 | $14.47 | $15.98 | 237,600 | — | — |
| 2008-08-20 | $15.11 | $16.69 | 196,400 | — | — |
| 2008-08-19 | $14.98 | $16.54 | 223,100 | — | — |
| 2008-08-18 | $15.40 | $17.01 | 201,800 | — | — |
| 2008-08-15 | $16.46 | $18.18 | 245,700 | — | — |
| 2008-08-14 | $16.90 | $18.66 | 188,800 | — | — |
| 2008-08-13 | $16.04 | $17.71 | 397,400 | — | — |
| 2008-08-12 | $16.25 | $17.95 | 306,100 | — | — |
| 2008-08-11 | $16.58 | $18.31 | 225,600 | — | — |
| 2008-08-08 | $15.37 | $16.97 | 233,700 | — | — |
| 2008-08-07 | $15.31 | $16.91 | 216,200 | — | — |
| 2008-08-06 | $15.46 | $17.07 | 212,000 | — | — |
| 2008-08-05 | $15.29 | $16.89 | 227,700 | — | — |
| 2008-08-04 | $15.20 | $16.79 | 326,800 | — | — |
| 2008-08-01 | $15.21 | $16.61 | 264,800 | — | — |
| 2008-07-31 | $15.11 | $16.50 | 314,900 | — | — |
| 2008-07-30 | $14.15 | $15.45 | 322,000 | — | — |
| 2008-07-29 | $15.19 | $16.59 | 294,800 | — | — |
| 2008-07-28 | $13.60 | $14.85 | 290,400 | — | — |
| 2008-07-25 | $14.77 | $16.13 | 490,300 | — | — |
| 2008-07-24 | $13.21 | $14.43 | 316,300 | — | — |
| 2008-07-23 | $14.20 | $15.51 | 181,800 | — | — |
| 2008-07-22 | $13.71 | $14.97 | 186,100 | — | — |
| 2008-07-21 | $13.01 | $14.21 | 217,200 | — | — |
| 2008-07-18 | $13.08 | $14.28 | 368,100 | — | — |
| 2008-07-17 | $13.32 | $14.55 | 338,600 | — | — |
| 2008-07-16 | $11.98 | $13.08 | 352,900 | — | — |
| 2008-07-15 | $10.68 | $11.66 | 423,100 | — | — |
| 2008-07-14 | $11.17 | $12.20 | 507,800 | — | — |
| 2008-07-11 | $10.88 | $11.88 | 793,200 | — | — |
| 2008-07-10 | $10.80 | $11.79 | 1,503,000 | — | — |
| 2008-07-09 | $18.25 | $19.93 | 147,900 | — | — |
| 2008-07-08 | $19.20 | $20.97 | 319,400 | — | — |
| 2008-07-07 | $18.01 | $19.67 | 259,600 | — | — |
| 2008-07-03 | $19.37 | $21.15 | 65,000 | — | — |
| 2008-07-02 | $19.46 | $21.25 | 188,800 | — | — |
| 2008-07-01 | $20.22 | $22.08 | 219,700 | — | — |
| 2008-06-30 | $19.33 | $21.11 | 183,900 | — | — |
| 2008-06-27 | $20.16 | $22.02 | 279,700 | — | — |
| 2008-06-26 | $20.15 | $22.00 | 269,000 | — | — |
| 2008-06-25 | $20.96 | $22.89 | 265,900 | — | — |
| 2008-06-24 | $20.58 | $22.47 | 440,600 | — | — |
| 2008-06-23 | $22.09 | $24.12 | 150,000 | — | — |
| 2008-06-20 | $23.57 | $25.74 | 344,900 | — | — |
| 2008-06-19 | $24.21 | $26.44 | 210,700 | — | — |
| 2008-06-18 | $24.76 | $27.04 | 182,000 | — | — |
| 2008-06-17 | $25.04 | $27.34 | 127,300 | — | — |
| 2008-06-16 | $25.78 | $28.15 | 112,900 | — | — |
| 2008-06-13 | $24.98 | $27.28 | 133,200 | — | — |
| 2008-06-12 | $24.64 | $26.91 | 113,600 | — | — |
| 2008-06-11 | $24.34 | $26.58 | 91,600 | — | — |
| 2008-06-10 | $25.40 | $27.74 | 87,200 | — | — |
| 2008-06-09 | $24.42 | $26.67 | 67,100 | — | — |
| 2008-06-06 | $25.02 | $27.32 | 128,700 | — | — |
| 2008-06-05 | $26.42 | $28.85 | 81,400 | — | — |
| 2008-06-04 | $25.89 | $28.27 | 68,200 | — | — |
| 2008-06-03 | $25.79 | $28.16 | 75,600 | — | — |
| 2008-06-02 | $26.10 | $28.50 | 65,000 | — | — |
| 2008-05-30 | $26.73 | $29.19 | 85,500 | — | — |
| 2008-05-29 | $26.82 | $29.29 | 91,800 | — | — |
| 2008-05-28 | $26.15 | $28.56 | 130,500 | — | — |
| 2008-05-27 | $26.95 | $29.43 | 49,600 | — | — |
| 2008-05-23 | $26.36 | $28.79 | 63,900 | — | — |
| 2008-05-22 | $26.51 | $28.95 | 139,600 | — | — |
| 2008-05-21 | $26.20 | $28.61 | 94,800 | — | — |
| 2008-05-20 | $26.10 | $28.50 | 74,600 | — | — |
| 2008-05-19 | $26.34 | $28.76 | 114,200 | — | — |
| 2008-05-16 | $26.42 | $28.85 | 103,500 | — | — |
| 2008-05-15 | $27.44 | $29.96 | 48,100 | — | — |
| 2008-05-14 | $27.25 | $29.76 | 64,500 | — | — |
| 2008-05-13 | $27.69 | $30.24 | 69,800 | — | — |
| 2008-05-12 | $27.97 | $30.54 | 116,400 | — | — |
| 2008-05-09 | $27.34 | $29.86 | 69,700 | — | — |
| 2008-05-08 | $27.65 | $30.19 | 90,700 | — | — |
| 2008-05-07 | $27.81 | $30.37 | 126,000 | — | — |
| 2008-05-06 | $27.64 | $30.18 | 101,800 | — | — |
| 2008-05-05 | $27.34 | $29.86 | 145,100 | — | — |
| 2008-05-02 | $28.05 | $30.45 | 182,900 | — | — |
| 2008-05-01 | $28.71 | $31.16 | 220,500 | — | — |
| 2008-04-30 | $27.08 | $29.39 | 185,800 | — | — |
| 2008-04-29 | $27.01 | $29.32 | 273,700 | — | — |
| 2008-04-28 | $26.14 | $28.37 | 213,000 | — | — |
| 2008-04-25 | $24.88 | $27.00 | 155,600 | — | — |
| 2008-04-24 | $24.88 | $27.00 | 429,600 | — | — |
| 2008-04-23 | $21.97 | $23.85 | 322,400 | — | — |
| 2008-04-22 | $22.38 | $24.29 | 77,300 | — | — |
| 2008-04-21 | $22.83 | $24.78 | 63,200 | — | — |
| 2008-04-18 | $23.58 | $25.59 | 203,500 | — | — |
| 2008-04-17 | $23.23 | $25.21 | 82,500 | — | — |
| 2008-04-16 | $23.24 | $25.22 | 226,000 | — | — |
| 2008-04-15 | $22.50 | $24.42 | 222,800 | — | — |
| 2008-04-14 | $22.11 | $24.00 | 417,900 | — | — |
| 2008-04-11 | $22.80 | $24.75 | 365,700 | — | — |
| 2008-04-10 | $22.48 | $24.40 | 97,300 | — | — |
| 2008-04-09 | $22.15 | $24.04 | 489,500 | — | — |
| 2008-04-08 | $22.52 | $24.44 | 237,000 | — | — |
| 2008-04-07 | $22.74 | $24.68 | 257,100 | — | — |
| 2008-04-04 | $22.53 | $24.45 | 303,600 | — | — |
| 2008-04-03 | $23.51 | $25.52 | 166,500 | — | — |
| 2008-04-02 | $23.77 | $25.80 | 80,400 | — | — |
| 2008-04-01 | $23.30 | $25.29 | 63,700 | — | — |
| 2008-03-31 | $22.38 | $24.29 | 102,200 | — | — |
| 2008-03-28 | $21.92 | $23.79 | 177,800 | — | — |
| 2008-03-27 | $22.28 | $24.18 | 201,400 | — | — |
| 2008-03-26 | $22.70 | $24.64 | 196,700 | — | — |
| 2008-03-25 | $23.38 | $25.38 | 94,200 | — | — |
| 2008-03-24 | $23.27 | $25.26 | 249,700 | — | — |
| 2008-03-20 | $23.13 | $25.11 | 482,600 | — | — |
| 2008-03-19 | $23.01 | $24.97 | 122,200 | — | — |
| 2008-03-18 | $23.27 | $25.26 | 149,600 | — | — |
| 2008-03-17 | $22.50 | $24.42 | 98,700 | — | — |
| 2008-03-14 | $22.67 | $24.61 | 51,100 | — | — |
| 2008-03-13 | $23.39 | $25.39 | 112,100 | — | — |
| 2008-03-12 | $23.39 | $25.39 | 166,900 | — | — |
| 2008-03-11 | $24.06 | $26.11 | 143,700 | — | — |
| 2008-03-10 | $21.98 | $23.86 | 85,700 | — | — |
| 2008-03-07 | $21.73 | $23.59 | 47,100 | — | — |
| 2008-03-06 | $21.21 | $23.02 | 95,600 | — | — |
| 2008-03-05 | $22.63 | $24.56 | 109,300 | — | — |
| 2008-03-04 | $22.79 | $24.74 | 82,300 | — | — |
| 2008-03-03 | $22.61 | $24.54 | 70,300 | — | — |
| 2008-02-29 | $23.09 | $25.06 | 95,100 | — | — |
| 2008-02-28 | $23.54 | $25.55 | 50,500 | — | — |
| 2008-02-27 | $24.09 | $26.15 | 118,700 | — | — |
| 2008-02-26 | $24.64 | $26.74 | 131,300 | — | — |
| 2008-02-25 | $23.99 | $26.04 | 87,300 | — | — |
| 2008-02-22 | $23.27 | $25.26 | 120,400 | — | — |
| 2008-02-21 | $24.02 | $26.07 | 92,300 | — | — |
| 2008-02-20 | $24.34 | $26.42 | 41,400 | — | — |
| 2008-02-19 | $23.99 | $26.04 | 83,500 | — | — |
| 2008-02-15 | $23.98 | $26.03 | 64,500 | — | — |
| 2008-02-14 | $24.21 | $26.28 | 106,400 | — | — |
| 2008-02-13 | $24.97 | $27.10 | 92,300 | — | — |
| 2008-02-12 | $24.42 | $26.51 | 55,200 | — | — |
| 2008-02-11 | $24.11 | $26.17 | 105,900 | — | — |
| 2008-02-08 | $24.30 | $26.38 | 97,700 | — | — |
| 2008-02-07 | $24.60 | $26.70 | 212,200 | — | — |
| 2008-02-06 | $24.14 | $26.20 | 192,900 | — | — |
| 2008-02-05 | $23.97 | $26.02 | 129,600 | — | — |
| 2008-02-04 | $24.41 | $26.49 | 138,700 | — | — |
| 2008-02-01 | $25.39 | $27.37 | 130,700 | — | — |
| 2008-01-31 | $25.71 | $27.72 | 126,200 | — | — |
| 2008-01-30 | $24.86 | $26.80 | 259,800 | — | — |
| 2008-01-29 | $24.22 | $26.11 | 238,100 | — | — |
| 2008-01-28 | $25.19 | $27.16 | 189,300 | — | — |
| 2008-01-25 | $24.77 | $26.71 | 268,500 | — | — |
| 2008-01-24 | $27.22 | $29.35 | 241,300 | — | — |
| 2008-01-23 | $25.44 | $27.43 | 247,800 | — | — |
| 2008-01-22 | $23.71 | $25.56 | 142,100 | — | — |
| 2008-01-18 | $23.63 | $25.48 | 122,000 | — | — |
| 2008-01-17 | $24.04 | $25.92 | 115,500 | — | — |
| 2008-01-16 | $24.86 | $26.80 | 197,100 | — | — |
| 2008-01-15 | $24.68 | $26.61 | 118,500 | — | — |
| 2008-01-14 | $24.72 | $26.65 | 147,100 | — | — |
| 2008-01-11 | $25.46 | $27.45 | 102,900 | — | — |
| 2008-01-10 | $26.87 | $28.97 | 128,800 | — | — |
| 2008-01-09 | $26.23 | $28.28 | 169,100 | — | — |
| 2008-01-08 | $26.57 | $28.65 | 125,100 | — | — |
| 2008-01-07 | $27.96 | $30.14 | 123,800 | — | — |
| 2008-01-04 | $27.76 | $29.93 | 85,400 | — | — |
| 2008-01-03 | $28.44 | $30.66 | 86,400 | — | — |
| 2008-01-02 | $29.04 | $31.31 | 83,200 | — | — |