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
- 2004-08-02 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 | $11.00 | $11.00 | 369,100 | — | — |
| 2008-12-30 | $10.61 | $10.61 | 335,500 | — | — |
| 2008-12-29 | $10.22 | $10.22 | 330,600 | — | — |
| 2008-12-26 | $10.58 | $10.58 | 401,200 | — | — |
| 2008-12-24 | $10.14 | $10.14 | 142,000 | — | — |
| 2008-12-23 | $9.72 | $9.72 | 905,800 | — | — |
| 2008-12-22 | $10.18 | $10.18 | 1,013,800 | — | — |
| 2008-12-19 | $10.15 | $10.15 | 629,100 | — | — |
| 2008-12-18 | $9.80 | $9.80 | 722,700 | — | — |
| 2008-12-17 | $9.75 | $9.75 | 1,684,400 | — | — |
| 2008-12-16 | $9.59 | $9.59 | 597,700 | — | — |
| 2008-12-15 | $9.43 | $9.43 | 624,500 | — | — |
| 2008-12-12 | $9.93 | $9.93 | 764,200 | — | — |
| 2008-12-11 | $8.37 | $8.37 | 734,700 | — | — |
| 2008-12-10 | $9.54 | $9.54 | 585,000 | — | — |
| 2008-12-09 | $9.50 | $9.50 | 498,600 | — | — |
| 2008-12-08 | $9.71 | $9.71 | 695,300 | — | — |
| 2008-12-05 | $9.12 | $9.12 | 461,100 | — | — |
| 2008-12-04 | $8.70 | $8.70 | 793,000 | — | — |
| 2008-12-03 | $9.23 | $9.23 | 1,217,500 | — | — |
| 2008-12-02 | $8.51 | $8.51 | 924,000 | — | — |
| 2008-12-01 | $7.08 | $7.08 | 559,600 | — | — |
| 2008-11-28 | $8.53 | $8.53 | 224,800 | — | — |
| 2008-11-26 | $8.80 | $8.80 | 644,100 | — | — |
| 2008-11-25 | $7.77 | $7.77 | 864,900 | — | — |
| 2008-11-24 | $7.02 | $7.02 | 917,200 | — | — |
| 2008-11-21 | $6.57 | $6.57 | 897,600 | — | — |
| 2008-11-20 | $5.96 | $5.96 | 1,259,600 | — | — |
| 2008-11-19 | $6.62 | $6.62 | 932,300 | — | — |
| 2008-11-18 | $6.76 | $6.76 | 722,900 | — | — |
| 2008-11-17 | $6.70 | $6.70 | 817,800 | — | — |
| 2008-11-14 | $6.86 | $6.86 | 658,600 | — | — |
| 2008-11-13 | $7.31 | $7.31 | 912,000 | — | — |
| 2008-11-12 | $7.55 | $7.55 | 520,300 | — | — |
| 2008-11-11 | $8.41 | $8.41 | 959,500 | — | — |
| 2008-11-10 | $9.85 | $9.85 | 676,400 | — | — |
| 2008-11-07 | $9.89 | $9.89 | 632,800 | — | — |
| 2008-11-06 | $10.04 | $10.04 | 1,573,800 | — | — |
| 2008-11-05 | $12.04 | $12.04 | 812,400 | — | — |
| 2008-11-04 | $13.34 | $13.34 | 729,700 | — | — |
| 2008-11-03 | $12.97 | $12.97 | 535,900 | — | — |
| 2008-10-31 | $13.24 | $13.24 | 499,000 | — | — |
| 2008-10-30 | $12.88 | $12.88 | 517,800 | — | — |
| 2008-10-29 | $12.66 | $12.66 | 1,206,100 | — | — |
| 2008-10-28 | $11.07 | $11.07 | 796,200 | — | — |
| 2008-10-27 | $10.75 | $10.75 | 528,900 | — | — |
| 2008-10-24 | $10.93 | $10.93 | 436,300 | — | — |
| 2008-10-23 | $11.49 | $11.49 | 494,600 | — | — |
| 2008-10-22 | $11.87 | $11.87 | 619,800 | — | — |
| 2008-10-21 | $13.12 | $13.12 | 1,239,200 | — | — |
| 2008-10-20 | $13.33 | $13.33 | 932,900 | — | — |
| 2008-10-17 | $13.74 | $13.74 | 722,400 | — | — |
| 2008-10-16 | $13.45 | $13.45 | 1,253,700 | — | — |
| 2008-10-15 | $12.62 | $12.62 | 598,800 | — | — |
| 2008-10-14 | $14.49 | $14.49 | 989,100 | — | — |
| 2008-10-13 | $14.70 | $14.70 | 282,400 | — | — |
| 2008-10-10 | $12.91 | $12.91 | 1,362,800 | — | — |
| 2008-10-09 | $12.65 | $12.65 | 620,800 | — | — |
| 2008-10-08 | $14.15 | $14.15 | 1,620,500 | — | — |
| 2008-10-07 | $13.83 | $13.83 | 1,212,300 | — | — |
| 2008-10-06 | $14.35 | $14.35 | 1,371,900 | — | — |
| 2008-10-03 | $15.55 | $15.55 | 1,151,700 | — | — |
| 2008-10-02 | $16.94 | $16.94 | 606,300 | — | — |
| 2008-10-01 | $18.82 | $18.82 | 663,000 | — | — |
| 2008-09-30 | $19.71 | $19.71 | 871,000 | — | — |
| 2008-09-29 | $18.57 | $18.57 | 1,514,300 | — | — |
| 2008-09-26 | $19.69 | $19.69 | 598,500 | — | — |
| 2008-09-25 | $20.06 | $20.06 | 473,400 | — | — |
| 2008-09-24 | $19.99 | $19.99 | 925,300 | — | — |
| 2008-09-23 | $20.45 | $20.45 | 641,400 | — | — |
| 2008-09-22 | $20.38 | $20.38 | 1,085,400 | — | — |
| 2008-09-19 | $21.56 | $21.56 | 2,228,200 | — | — |
| 2008-09-18 | $20.05 | $20.05 | 1,369,400 | — | — |
| 2008-09-17 | $18.30 | $18.30 | 896,700 | — | — |
| 2008-09-16 | $19.43 | $19.43 | 2,163,400 | — | — |
| 2008-09-15 | $18.93 | $18.93 | 1,857,200 | — | — |
| 2008-09-12 | $22.78 | $22.78 | 636,000 | — | — |
| 2008-09-11 | $23.14 | $23.14 | 629,100 | — | — |
| 2008-09-10 | $23.68 | $23.68 | 770,200 | — | — |
| 2008-09-09 | $23.33 | $23.33 | 780,100 | — | — |
| 2008-09-08 | $25.48 | $25.48 | 640,100 | — | — |
| 2008-09-05 | $25.67 | $25.67 | 507,400 | — | — |
| 2008-09-04 | $24.77 | $24.77 | 1,568,200 | — | — |
| 2008-09-03 | $26.62 | $26.62 | 760,500 | — | — |
| 2008-09-02 | $27.47 | $27.47 | 454,600 | — | — |
| 2008-08-29 | $28.12 | $28.12 | 375,400 | — | — |
| 2008-08-28 | $28.88 | $28.88 | 300,300 | — | — |
| 2008-08-27 | $28.66 | $28.66 | 349,800 | — | — |
| 2008-08-26 | $28.21 | $28.21 | 301,700 | — | — |
| 2008-08-25 | $28.59 | $28.59 | 476,900 | — | — |
| 2008-08-22 | $29.45 | $29.45 | 348,700 | — | — |
| 2008-08-21 | $29.42 | $29.42 | 460,200 | — | — |
| 2008-08-20 | $29.83 | $29.83 | 633,300 | — | — |
| 2008-08-19 | $29.29 | $29.29 | 504,500 | — | — |
| 2008-08-18 | $29.35 | $29.35 | 852,300 | — | — |
| 2008-08-15 | $31.00 | $31.00 | 1,209,000 | — | — |
| 2008-08-14 | $30.83 | $30.83 | 1,358,200 | — | — |
| 2008-08-13 | $30.66 | $30.66 | 1,903,300 | — | — |
| 2008-08-12 | $29.07 | $29.07 | 1,418,900 | — | — |
| 2008-08-11 | $28.04 | $28.04 | 1,171,100 | — | — |
| 2008-08-08 | $26.08 | $26.08 | 1,214,400 | — | — |
| 2008-08-07 | $26.73 | $26.73 | 2,232,000 | — | — |
| 2008-08-06 | $28.23 | $28.23 | 4,308,000 | — | — |
| 2008-08-05 | $32.81 | $32.81 | 965,100 | — | — |
| 2008-08-04 | $31.68 | $31.68 | 591,500 | — | — |
| 2008-08-01 | $31.91 | $31.91 | 416,400 | — | — |
| 2008-07-31 | $32.28 | $32.28 | 522,200 | — | — |
| 2008-07-30 | $32.97 | $32.97 | 768,600 | — | — |
| 2008-07-29 | $32.05 | $32.05 | 519,000 | — | — |
| 2008-07-28 | $31.72 | $31.72 | 565,500 | — | — |
| 2008-07-25 | $32.38 | $32.38 | 670,800 | — | — |
| 2008-07-24 | $31.27 | $31.27 | 959,500 | — | — |
| 2008-07-23 | $32.49 | $32.49 | 676,800 | — | — |
| 2008-07-22 | $33.64 | $33.64 | 908,200 | — | — |
| 2008-07-21 | $32.58 | $32.58 | 689,800 | — | — |
| 2008-07-18 | $33.02 | $33.02 | 537,200 | — | — |
| 2008-07-17 | $32.42 | $32.42 | 1,009,800 | — | — |
| 2008-07-16 | $33.29 | $33.29 | 555,700 | — | — |
| 2008-07-15 | $32.60 | $32.60 | 1,213,500 | — | — |
| 2008-07-14 | $34.17 | $34.17 | 1,230,500 | — | — |
| 2008-07-11 | $32.17 | $32.17 | 734,900 | — | — |
| 2008-07-10 | $32.64 | $32.64 | 469,400 | — | — |
| 2008-07-09 | $31.90 | $31.90 | 466,000 | — | — |
| 2008-07-08 | $32.04 | $32.04 | 1,005,600 | — | — |
| 2008-07-07 | $32.56 | $32.56 | 890,500 | — | — |
| 2008-07-03 | $31.49 | $31.49 | 711,700 | — | — |
| 2008-07-02 | $32.24 | $32.24 | 903,100 | — | — |
| 2008-07-01 | $33.08 | $33.08 | 1,000,900 | — | — |
| 2008-06-30 | $34.23 | $34.23 | 1,095,700 | — | — |
| 2008-06-27 | $33.02 | $33.02 | 1,706,400 | — | — |
| 2008-06-26 | $33.62 | $33.62 | 962,900 | — | — |
| 2008-06-25 | $34.02 | $34.02 | 1,462,300 | — | — |
| 2008-06-24 | $34.85 | $34.85 | 811,100 | — | — |
| 2008-06-23 | $35.65 | $35.65 | 1,105,100 | — | — |
| 2008-06-20 | $35.68 | $35.68 | 946,300 | — | — |
| 2008-06-19 | $37.14 | $37.14 | 933,100 | — | — |
| 2008-06-18 | $36.97 | $36.97 | 1,379,400 | — | — |
| 2008-06-17 | $35.73 | $35.73 | 948,200 | — | — |
| 2008-06-16 | $35.71 | $35.71 | 1,115,100 | — | — |
| 2008-06-13 | $35.45 | $35.45 | 1,694,000 | — | — |
| 2008-06-12 | $35.68 | $35.68 | 4,291,600 | — | — |
| 2008-06-11 | $30.90 | $30.90 | 564,700 | — | — |
| 2008-06-10 | $30.98 | $30.98 | 810,500 | — | — |
| 2008-06-09 | $30.81 | $30.81 | 896,400 | — | — |
| 2008-06-06 | $31.57 | $31.57 | 538,400 | — | — |
| 2008-06-05 | $32.40 | $32.40 | 577,400 | — | — |
| 2008-06-04 | $31.43 | $31.43 | 1,143,100 | — | — |
| 2008-06-03 | $32.72 | $32.72 | 1,081,000 | — | — |
| 2008-06-02 | $31.70 | $31.70 | 739,300 | — | — |
| 2008-05-30 | $31.21 | $31.21 | 598,700 | — | — |
| 2008-05-29 | $30.91 | $30.91 | 672,900 | — | — |
| 2008-05-28 | $31.00 | $31.00 | 978,100 | — | — |
| 2008-05-27 | $29.93 | $29.93 | 1,062,600 | — | — |
| 2008-05-23 | $29.69 | $29.69 | 1,094,400 | — | — |
| 2008-05-22 | $29.63 | $29.63 | 6,131,300 | — | — |
| 2008-05-21 | $30.19 | $30.19 | 3,191,800 | — | — |
| 2008-05-20 | $32.95 | $32.95 | 1,311,000 | — | — |
| 2008-05-19 | $33.57 | $33.57 | 2,857,200 | — | — |
| 2008-05-16 | $29.51 | $29.51 | 1,101,800 | — | — |
| 2008-05-15 | $29.00 | $29.00 | 406,500 | — | — |
| 2008-05-14 | $28.61 | $28.61 | 488,300 | — | — |
| 2008-05-13 | $29.02 | $29.02 | 1,289,800 | — | — |
| 2008-05-12 | $27.28 | $27.28 | 1,145,300 | — | — |
| 2008-05-09 | $26.64 | $26.64 | 506,900 | — | — |
| 2008-05-08 | $26.07 | $26.07 | 429,000 | — | — |
| 2008-05-07 | $26.55 | $26.55 | 999,400 | — | — |
| 2008-05-06 | $25.65 | $25.65 | 639,700 | — | — |
| 2008-05-05 | $24.48 | $24.48 | 341,600 | — | — |
| 2008-05-02 | $24.46 | $24.46 | 520,400 | — | — |
| 2008-05-01 | $24.49 | $24.49 | 587,300 | — | — |
| 2008-04-30 | $23.40 | $23.40 | 239,400 | — | — |
| 2008-04-29 | $23.75 | $23.75 | 176,000 | — | — |
| 2008-04-28 | $23.89 | $23.89 | 261,000 | — | — |
| 2008-04-25 | $23.33 | $23.33 | 474,700 | — | — |
| 2008-04-24 | $22.73 | $22.73 | 276,400 | — | — |
| 2008-04-23 | $22.93 | $22.93 | 285,000 | — | — |
| 2008-04-22 | $23.00 | $23.00 | 372,900 | — | — |
| 2008-04-21 | $23.08 | $23.08 | 333,600 | — | — |
| 2008-04-18 | $22.86 | $22.86 | 799,300 | — | — |
| 2008-04-17 | $22.87 | $22.87 | 312,000 | — | — |
| 2008-04-16 | $23.00 | $23.00 | 699,000 | — | — |
| 2008-04-15 | $22.97 | $22.97 | 398,500 | — | — |
| 2008-04-14 | $22.89 | $22.89 | 467,300 | — | — |
| 2008-04-11 | $22.54 | $22.54 | 291,100 | — | — |
| 2008-04-10 | $23.00 | $23.00 | 417,000 | — | — |
| 2008-04-09 | $22.96 | $22.96 | 358,400 | — | — |
| 2008-04-08 | $23.25 | $23.25 | 261,500 | — | — |
| 2008-04-07 | $23.22 | $23.22 | 435,200 | — | — |
| 2008-04-04 | $23.62 | $23.62 | 496,900 | — | — |
| 2008-04-03 | $23.60 | $23.60 | 438,600 | — | — |
| 2008-04-02 | $24.28 | $24.28 | 385,600 | — | — |
| 2008-04-01 | $24.82 | $24.82 | 380,200 | — | — |
| 2008-03-31 | $23.92 | $23.92 | 241,100 | — | — |
| 2008-03-28 | $23.69 | $23.69 | 295,000 | — | — |
| 2008-03-27 | $23.50 | $23.50 | 452,300 | — | — |
| 2008-03-26 | $24.09 | $24.09 | 306,600 | — | — |
| 2008-03-25 | $24.00 | $24.00 | 788,700 | — | — |
| 2008-03-24 | $23.30 | $23.30 | 357,000 | — | — |
| 2008-03-20 | $23.39 | $23.39 | 529,800 | — | — |
| 2008-03-19 | $22.89 | $22.89 | 398,700 | — | — |
| 2008-03-18 | $23.24 | $23.24 | 841,900 | — | — |
| 2008-03-17 | $22.75 | $22.75 | 251,300 | — | — |
| 2008-03-14 | $23.57 | $23.57 | 275,900 | — | — |
| 2008-03-13 | $24.42 | $24.42 | 182,200 | — | — |
| 2008-03-12 | $24.22 | $24.22 | 236,300 | — | — |
| 2008-03-11 | $24.12 | $24.12 | 264,800 | — | — |
| 2008-03-10 | $23.80 | $23.80 | 391,900 | — | — |
| 2008-03-07 | $23.87 | $23.87 | 558,200 | — | — |
| 2008-03-06 | $23.74 | $23.74 | 348,400 | — | — |
| 2008-03-05 | $23.90 | $23.90 | 624,200 | — | — |
| 2008-03-04 | $23.38 | $23.38 | 611,600 | — | — |
| 2008-03-03 | $23.20 | $23.20 | 897,600 | — | — |
| 2008-02-29 | $22.99 | $22.99 | 324,500 | — | — |
| 2008-02-28 | $23.39 | $23.39 | 439,400 | — | — |
| 2008-02-27 | $23.15 | $23.15 | 1,037,100 | — | — |
| 2008-02-26 | $23.46 | $23.46 | 584,500 | — | — |
| 2008-02-25 | $24.77 | $24.77 | 331,000 | — | — |
| 2008-02-22 | $24.60 | $24.60 | 444,500 | — | — |
| 2008-02-21 | $24.79 | $24.79 | 563,900 | — | — |
| 2008-02-20 | $26.10 | $26.10 | 419,100 | — | — |
| 2008-02-19 | $26.50 | $26.50 | 575,200 | — | — |
| 2008-02-15 | $26.34 | $26.34 | 428,100 | — | — |
| 2008-02-14 | $26.90 | $26.90 | 612,800 | — | — |
| 2008-02-13 | $26.04 | $26.04 | 636,500 | — | — |
| 2008-02-12 | $26.18 | $26.18 | 920,300 | — | — |
| 2008-02-11 | $26.27 | $26.27 | 675,700 | — | — |
| 2008-02-08 | $26.49 | $26.49 | 781,900 | — | — |
| 2008-02-07 | $27.63 | $27.63 | 1,334,700 | — | — |
| 2008-02-06 | $25.37 | $25.37 | 614,300 | — | — |
| 2008-02-05 | $24.43 | $24.43 | 525,800 | — | — |
| 2008-02-04 | $24.12 | $24.12 | 446,800 | — | — |
| 2008-02-01 | $22.94 | $22.94 | 472,200 | — | — |
| 2008-01-31 | $23.04 | $23.04 | 463,700 | — | — |
| 2008-01-30 | $22.77 | $22.77 | 350,000 | — | — |
| 2008-01-29 | $22.70 | $22.70 | 706,100 | — | — |
| 2008-01-28 | $22.13 | $22.13 | 644,600 | — | — |
| 2008-01-25 | $23.81 | $23.81 | 532,500 | — | — |
| 2008-01-24 | $23.50 | $23.50 | 606,800 | — | — |
| 2008-01-23 | $23.58 | $23.58 | 526,500 | — | — |
| 2008-01-22 | $23.60 | $23.60 | 591,100 | — | — |
| 2008-01-18 | $24.68 | $24.68 | 403,300 | — | — |
| 2008-01-17 | $24.69 | $24.69 | 729,100 | — | — |
| 2008-01-16 | $24.99 | $24.99 | 790,100 | — | — |
| 2008-01-15 | $25.65 | $25.65 | 481,300 | — | — |
| 2008-01-14 | $26.68 | $26.68 | 424,800 | — | — |
| 2008-01-11 | $26.78 | $26.78 | 543,700 | — | — |
| 2008-01-10 | $27.72 | $27.72 | 360,100 | — | — |
| 2008-01-09 | $26.64 | $26.64 | 421,200 | — | — |
| 2008-01-08 | $26.40 | $26.40 | 528,100 | — | — |
| 2008-01-07 | $27.00 | $27.00 | 587,800 | — | — |
| 2008-01-04 | $25.38 | $25.38 | 281,100 | — | — |
| 2008-01-03 | $26.05 | $26.05 | 416,700 | — | — |
| 2008-01-02 | $25.48 | $25.48 | 723,600 | — | — |