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
- 1991-07-12 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 | $11.56 | $13.75 | 277,900 | — | — |
| 2008-12-30 | $10.93 | $13.00 | 134,700 | — | — |
| 2008-12-29 | $9.76 | $11.61 | 233,200 | — | — |
| 2008-12-26 | $10.96 | $13.04 | 84,100 | — | — |
| 2008-12-24 | $11.04 | $13.13 | 48,700 | — | — |
| 2008-12-23 | $11.17 | $13.29 | 136,300 | — | — |
| 2008-12-22 | $11.60 | $13.80 | 224,300 | — | — |
| 2008-12-19 | $12.69 | $15.09 | 458,400 | — | — |
| 2008-12-18 | $12.60 | $14.99 | 115,100 | — | — |
| 2008-12-17 | $13.06 | $15.53 | 242,800 | — | — |
| 2008-12-16 | $12.74 | $15.15 | 231,000 | — | — |
| 2008-12-15 | $11.62 | $13.82 | 320,100 | — | — |
| 2008-12-12 | $13.48 | $16.03 | 292,300 | — | — |
| 2008-12-11 | $12.97 | $15.43 | 303,900 | — | — |
| 2008-12-10 | $15.15 | $18.02 | 350,100 | — | — |
| 2008-12-09 | $15.21 | $18.09 | 401,300 | — | — |
| 2008-12-08 | $16.51 | $19.64 | 443,700 | — | — |
| 2008-12-05 | $15.70 | $18.67 | 619,900 | — | — |
| 2008-12-04 | $12.06 | $14.34 | 359,300 | — | — |
| 2008-12-03 | $11.40 | $13.56 | 239,200 | — | — |
| 2008-12-02 | $11.42 | $13.58 | 195,500 | — | — |
| 2008-12-01 | $9.99 | $11.88 | 444,600 | — | — |
| 2008-11-28 | $12.73 | $15.14 | 79,700 | — | — |
| 2008-11-26 | $11.33 | $13.48 | 253,700 | — | — |
| 2008-11-25 | $9.24 | $10.99 | 324,000 | — | — |
| 2008-11-24 | $8.43 | $10.03 | 461,800 | — | — |
| 2008-11-21 | $8.24 | $9.80 | 454,500 | — | — |
| 2008-11-20 | $7.46 | $8.87 | 536,200 | — | — |
| 2008-11-19 | $9.13 | $10.86 | 532,000 | — | — |
| 2008-11-18 | $9.90 | $11.78 | 432,500 | — | — |
| 2008-11-17 | $11.65 | $13.86 | 327,100 | — | — |
| 2008-11-14 | $12.14 | $14.44 | 346,300 | — | — |
| 2008-11-13 | $14.74 | $17.53 | 412,900 | — | — |
| 2008-11-12 | $12.46 | $14.82 | 275,700 | — | — |
| 2008-11-11 | $12.55 | $14.93 | 305,700 | — | — |
| 2008-11-10 | $12.35 | $14.69 | 192,600 | — | — |
| 2008-11-07 | $13.49 | $16.05 | 163,000 | — | — |
| 2008-11-06 | $13.33 | $15.86 | 277,500 | — | — |
| 2008-11-05 | $14.00 | $16.65 | 323,300 | — | — |
| 2008-11-04 | $15.72 | $18.70 | 369,500 | — | — |
| 2008-11-03 | $17.18 | $20.43 | 382,900 | — | — |
| 2008-10-31 | $18.03 | $21.45 | 447,900 | — | — |
| 2008-10-30 | $16.86 | $20.05 | 410,400 | — | — |
| 2008-10-29 | $17.18 | $20.43 | 826,000 | — | — |
| 2008-10-28 | $18.30 | $21.77 | 2,330,800 | — | — |
| 2008-10-27 | $9.06 | $10.78 | 1,672,700 | — | — |
| 2008-10-24 | $6.15 | $7.02 | 432,500 | — | — |
| 2008-10-23 | $7.25 | $8.27 | 359,900 | — | — |
| 2008-10-22 | $7.86 | $8.97 | 270,800 | — | — |
| 2008-10-21 | $8.54 | $9.75 | 246,200 | — | — |
| 2008-10-20 | $9.72 | $11.09 | 247,300 | — | — |
| 2008-10-17 | $9.84 | $11.23 | 416,100 | — | — |
| 2008-10-16 | $8.99 | $10.26 | 310,800 | — | — |
| 2008-10-15 | $8.00 | $9.13 | 395,600 | — | — |
| 2008-10-14 | $9.99 | $11.40 | 451,300 | — | — |
| 2008-10-13 | $11.19 | $12.77 | 109,000 | — | — |
| 2008-10-10 | $11.13 | $12.70 | 730,300 | — | — |
| 2008-10-09 | $9.25 | $10.56 | 488,200 | — | — |
| 2008-10-08 | $12.42 | $14.17 | 354,600 | — | — |
| 2008-10-07 | $12.41 | $14.16 | 261,800 | — | — |
| 2008-10-06 | $13.45 | $15.35 | 443,000 | — | — |
| 2008-10-03 | $14.03 | $16.01 | 391,900 | — | — |
| 2008-10-02 | $16.10 | $18.37 | 193,200 | — | — |
| 2008-10-01 | $16.97 | $19.36 | 189,600 | — | — |
| 2008-09-30 | $16.86 | $19.24 | 387,800 | — | — |
| 2008-09-29 | $15.90 | $18.14 | 400,900 | — | — |
| 2008-09-26 | $18.09 | $20.64 | 313,100 | — | — |
| 2008-09-25 | $18.72 | $21.36 | 94,800 | — | — |
| 2008-09-24 | $17.77 | $20.28 | 316,700 | — | — |
| 2008-09-23 | $18.72 | $21.36 | 292,400 | — | — |
| 2008-09-22 | $19.64 | $22.41 | 226,800 | — | — |
| 2008-09-19 | $20.60 | $23.51 | 690,600 | — | — |
| 2008-09-18 | $20.00 | $22.82 | 801,700 | — | — |
| 2008-09-17 | $19.25 | $21.97 | 500,600 | — | — |
| 2008-09-16 | $17.99 | $20.53 | 679,700 | — | — |
| 2008-09-15 | $15.31 | $17.47 | 535,000 | — | — |
| 2008-09-12 | $17.53 | $20.00 | 327,900 | — | — |
| 2008-09-11 | $17.73 | $20.23 | 410,700 | — | — |
| 2008-09-10 | $18.03 | $20.57 | 824,100 | — | — |
| 2008-09-09 | $17.77 | $20.28 | 980,700 | — | — |
| 2008-09-08 | $23.97 | $27.35 | 274,900 | — | — |
| 2008-09-05 | $22.23 | $25.37 | 228,400 | — | — |
| 2008-09-04 | $22.01 | $25.12 | 197,600 | — | — |
| 2008-09-03 | $22.27 | $25.41 | 531,400 | — | — |
| 2008-09-02 | $22.12 | $25.24 | 720,400 | — | — |
| 2008-08-29 | $19.86 | $22.66 | 129,900 | — | — |
| 2008-08-28 | $19.88 | $22.69 | 308,600 | — | — |
| 2008-08-27 | $17.95 | $20.48 | 367,000 | — | — |
| 2008-08-26 | $19.40 | $22.14 | 223,800 | — | — |
| 2008-08-25 | $19.79 | $22.58 | 158,700 | — | — |
| 2008-08-22 | $20.37 | $23.24 | 203,100 | — | — |
| 2008-08-21 | $19.72 | $22.50 | 191,800 | — | — |
| 2008-08-20 | $20.16 | $23.00 | 254,300 | — | — |
| 2008-08-19 | $21.00 | $23.96 | 401,800 | — | — |
| 2008-08-18 | $21.76 | $24.83 | 671,800 | — | — |
| 2008-08-15 | $24.46 | $27.91 | 377,400 | — | — |
| 2008-08-14 | $25.66 | $29.28 | 228,300 | — | — |
| 2008-08-13 | $26.04 | $29.71 | 517,900 | — | — |
| 2008-08-12 | $28.63 | $32.67 | 193,100 | — | — |
| 2008-08-11 | $28.28 | $32.27 | 230,000 | — | — |
| 2008-08-08 | $27.71 | $31.62 | 204,000 | — | — |
| 2008-08-07 | $25.48 | $29.08 | 218,200 | — | — |
| 2008-08-06 | $25.49 | $29.09 | 378,900 | — | — |
| 2008-08-05 | $24.21 | $27.63 | 265,300 | — | — |
| 2008-08-04 | $22.81 | $26.03 | 321,200 | — | — |
| 2008-08-01 | $23.00 | $26.25 | 214,000 | — | — |
| 2008-07-31 | $23.10 | $26.36 | 153,100 | — | — |
| 2008-07-30 | $23.26 | $26.54 | 410,700 | — | — |
| 2008-07-29 | $23.43 | $26.74 | 691,500 | — | — |
| 2008-07-28 | $24.45 | $27.61 | 211,000 | — | — |
| 2008-07-25 | $25.50 | $28.80 | 188,700 | — | — |
| 2008-07-24 | $25.17 | $28.43 | 253,200 | — | — |
| 2008-07-23 | $28.76 | $32.48 | 440,300 | — | — |
| 2008-07-22 | $24.40 | $27.56 | 433,700 | — | — |
| 2008-07-21 | $23.05 | $26.03 | 179,400 | — | — |
| 2008-07-18 | $22.87 | $25.83 | 279,100 | — | — |
| 2008-07-17 | $22.47 | $25.38 | 312,300 | — | — |
| 2008-07-16 | $21.24 | $23.99 | 350,400 | — | — |
| 2008-07-15 | $20.80 | $23.49 | 1,075,300 | — | — |
| 2008-07-14 | $22.79 | $25.74 | 980,700 | — | — |
| 2008-07-11 | $27.02 | $30.52 | 1,314,500 | — | — |
| 2008-07-10 | $34.36 | $38.81 | 146,000 | — | — |
| 2008-07-09 | $36.63 | $41.37 | 172,600 | — | — |
| 2008-07-08 | $38.69 | $43.70 | 274,600 | — | — |
| 2008-07-07 | $35.75 | $40.38 | 185,100 | — | — |
| 2008-07-03 | $34.75 | $39.25 | 388,800 | — | — |
| 2008-07-02 | $34.28 | $38.72 | 185,100 | — | — |
| 2008-07-01 | $36.11 | $40.78 | 349,900 | — | — |
| 2008-06-30 | $37.36 | $42.20 | 217,400 | — | — |
| 2008-06-27 | $36.52 | $41.25 | 379,400 | — | — |
| 2008-06-26 | $38.44 | $43.42 | 207,100 | — | — |
| 2008-06-25 | $41.01 | $46.32 | 116,100 | — | — |
| 2008-06-24 | $39.25 | $44.33 | 270,900 | — | — |
| 2008-06-23 | $39.45 | $44.56 | 276,100 | — | — |
| 2008-06-20 | $42.18 | $47.64 | 274,500 | — | — |
| 2008-06-19 | $44.01 | $49.71 | 140,900 | — | — |
| 2008-06-18 | $44.34 | $50.08 | 194,400 | — | — |
| 2008-06-17 | $46.23 | $52.21 | 339,100 | — | — |
| 2008-06-16 | $44.35 | $50.09 | 109,300 | — | — |
| 2008-06-13 | $43.40 | $49.02 | 226,100 | — | — |
| 2008-06-12 | $42.52 | $48.02 | 217,200 | — | — |
| 2008-06-11 | $41.50 | $46.87 | 178,900 | — | — |
| 2008-06-10 | $42.40 | $47.89 | 218,500 | — | — |
| 2008-06-09 | $42.55 | $48.06 | 483,200 | — | — |
| 2008-06-06 | $42.44 | $47.93 | 359,100 | — | — |
| 2008-06-05 | $43.46 | $49.09 | 239,900 | — | — |
| 2008-06-04 | $43.29 | $48.89 | 295,200 | — | — |
| 2008-06-03 | $43.20 | $48.79 | 353,400 | — | — |
| 2008-06-02 | $44.58 | $50.35 | 197,000 | — | — |
| 2008-05-30 | $46.89 | $52.96 | 332,000 | — | — |
| 2008-05-29 | $47.69 | $53.86 | 95,300 | — | — |
| 2008-05-28 | $47.76 | $53.94 | 128,100 | — | — |
| 2008-05-27 | $47.88 | $54.08 | 124,100 | — | — |
| 2008-05-23 | $47.71 | $53.89 | 193,100 | — | — |
| 2008-05-22 | $47.19 | $53.30 | 289,300 | — | — |
| 2008-05-21 | $48.23 | $54.47 | 315,800 | — | — |
| 2008-05-20 | $51.28 | $57.92 | 375,200 | — | — |
| 2008-05-19 | $50.30 | $56.81 | 256,800 | — | — |
| 2008-05-16 | $52.13 | $58.88 | 423,100 | — | — |
| 2008-05-15 | $52.30 | $59.07 | 146,600 | — | — |
| 2008-05-14 | $51.09 | $57.70 | 218,000 | — | — |
| 2008-05-13 | $50.69 | $57.25 | 153,700 | — | — |
| 2008-05-12 | $51.27 | $57.91 | 217,700 | — | — |
| 2008-05-09 | $49.29 | $55.67 | 471,800 | — | — |
| 2008-05-08 | $49.91 | $56.37 | 460,100 | — | — |
| 2008-05-07 | $49.39 | $55.78 | 381,300 | — | — |
| 2008-05-06 | $49.10 | $55.46 | 239,400 | — | — |
| 2008-05-05 | $49.17 | $55.53 | 286,100 | — | — |
| 2008-05-02 | $48.15 | $54.38 | 455,000 | — | — |
| 2008-05-01 | $47.73 | $53.91 | 465,300 | — | — |
| 2008-04-30 | $46.64 | $52.68 | 258,700 | — | — |
| 2008-04-29 | $48.93 | $55.26 | 269,300 | — | — |
| 2008-04-28 | $48.70 | $54.72 | 546,400 | — | — |
| 2008-04-25 | $51.60 | $57.98 | 347,900 | — | — |
| 2008-04-24 | $49.99 | $56.17 | 295,300 | — | — |
| 2008-04-23 | $47.94 | $53.87 | 133,200 | — | — |
| 2008-04-22 | $48.30 | $54.27 | 266,000 | — | — |
| 2008-04-21 | $49.75 | $55.90 | 270,300 | — | — |
| 2008-04-18 | $51.59 | $57.97 | 248,700 | — | — |
| 2008-04-17 | $50.93 | $57.23 | 127,800 | — | — |
| 2008-04-16 | $50.85 | $57.14 | 600,100 | — | — |
| 2008-04-15 | $50.30 | $56.52 | 339,900 | — | — |
| 2008-04-14 | $48.77 | $54.80 | 179,500 | — | — |
| 2008-04-11 | $50.55 | $56.80 | 434,100 | — | — |
| 2008-04-10 | $48.94 | $54.99 | 208,700 | — | — |
| 2008-04-09 | $48.25 | $54.22 | 489,800 | — | — |
| 2008-04-08 | $47.65 | $53.54 | 272,700 | — | — |
| 2008-04-07 | $47.93 | $53.86 | 224,800 | — | — |
| 2008-04-04 | $46.00 | $51.69 | 157,000 | — | — |
| 2008-04-03 | $46.43 | $52.17 | 151,100 | — | — |
| 2008-04-02 | $46.92 | $52.72 | 208,900 | — | — |
| 2008-04-01 | $48.00 | $53.93 | 297,300 | — | — |
| 2008-03-31 | $47.90 | $53.82 | 485,300 | — | — |
| 2008-03-28 | $47.35 | $53.20 | 137,700 | — | — |
| 2008-03-27 | $48.92 | $54.97 | 240,900 | — | — |
| 2008-03-26 | $50.58 | $56.83 | 951,000 | — | — |
| 2008-03-25 | $51.74 | $58.14 | 108,200 | — | — |
| 2008-03-24 | $51.34 | $57.69 | 387,800 | — | — |
| 2008-03-20 | $51.06 | $57.37 | 612,000 | — | — |
| 2008-03-19 | $46.79 | $52.58 | 104,700 | — | — |
| 2008-03-18 | $48.11 | $54.06 | 220,800 | — | — |
| 2008-03-17 | $45.00 | $50.56 | 294,600 | — | — |
| 2008-03-14 | $45.23 | $50.82 | 296,200 | — | — |
| 2008-03-13 | $46.51 | $52.26 | 185,000 | — | — |
| 2008-03-12 | $47.50 | $53.37 | 444,200 | — | — |
| 2008-03-11 | $46.83 | $52.62 | 327,100 | — | — |
| 2008-03-10 | $47.37 | $53.23 | 464,100 | — | — |
| 2008-03-07 | $46.71 | $52.49 | 212,300 | — | — |
| 2008-03-06 | $46.54 | $52.29 | 386,600 | — | — |
| 2008-03-05 | $48.37 | $54.35 | 363,000 | — | — |
| 2008-03-04 | $45.21 | $50.80 | 407,900 | — | — |
| 2008-03-03 | $45.09 | $50.67 | 445,800 | — | — |
| 2008-02-29 | $45.78 | $51.44 | 304,000 | — | — |
| 2008-02-28 | $47.23 | $53.07 | 819,600 | — | — |
| 2008-02-27 | $43.85 | $49.27 | 705,700 | — | — |
| 2008-02-26 | $40.00 | $44.95 | 267,300 | — | — |
| 2008-02-25 | $40.59 | $45.61 | 306,500 | — | — |
| 2008-02-22 | $39.06 | $43.89 | 413,700 | — | — |
| 2008-02-21 | $40.19 | $45.16 | 169,600 | — | — |
| 2008-02-20 | $40.73 | $45.77 | 253,900 | — | — |
| 2008-02-19 | $40.48 | $45.49 | 479,800 | — | — |
| 2008-02-15 | $40.95 | $46.01 | 409,800 | — | — |
| 2008-02-14 | $40.45 | $45.45 | 381,400 | — | — |
| 2008-02-13 | $42.87 | $48.17 | 408,900 | — | — |
| 2008-02-12 | $43.15 | $48.49 | 270,300 | — | — |
| 2008-02-11 | $43.13 | $48.46 | 460,400 | — | — |
| 2008-02-08 | $42.99 | $48.31 | 197,700 | — | — |
| 2008-02-07 | $43.30 | $48.65 | 460,800 | — | — |
| 2008-02-06 | $43.08 | $48.41 | 469,400 | — | — |
| 2008-02-05 | $48.26 | $54.23 | 201,700 | — | — |
| 2008-02-04 | $49.83 | $55.99 | 363,700 | — | — |
| 2008-02-01 | $52.42 | $58.90 | 156,700 | — | — |
| 2008-01-31 | $53.24 | $59.82 | 500,100 | — | — |
| 2008-01-30 | $47.69 | $53.59 | 867,600 | — | — |
| 2008-01-29 | $48.91 | $54.68 | 284,300 | — | — |
| 2008-01-28 | $49.25 | $55.06 | 509,200 | — | — |
| 2008-01-25 | $47.78 | $53.41 | 405,500 | — | — |
| 2008-01-24 | $48.25 | $53.94 | 473,300 | — | — |
| 2008-01-23 | $47.88 | $53.53 | 706,600 | — | — |
| 2008-01-22 | $44.66 | $49.93 | 415,900 | — | — |
| 2008-01-18 | $44.01 | $49.20 | 277,400 | — | — |
| 2008-01-17 | $45.25 | $50.59 | 303,000 | — | — |
| 2008-01-16 | $46.27 | $51.73 | 511,200 | — | — |
| 2008-01-15 | $43.00 | $48.07 | 243,500 | — | — |
| 2008-01-14 | $45.39 | $50.74 | 206,600 | — | — |
| 2008-01-11 | $44.96 | $50.26 | 294,600 | — | — |
| 2008-01-10 | $46.20 | $51.65 | 405,200 | — | — |
| 2008-01-09 | $47.07 | $52.62 | 514,300 | — | — |
| 2008-01-08 | $41.22 | $46.08 | 742,100 | — | — |
| 2008-01-07 | $44.60 | $49.86 | 577,100 | — | — |
| 2008-01-04 | $40.20 | $44.94 | 1,318,000 | — | — |
| 2008-01-03 | $38.48 | $43.02 | 907,200 | — | — |
| 2008-01-02 | $35.53 | $39.72 | 785,100 | — | — |