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
- 1994-06-24 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 | $7.55 | $25.01 | 1,382,300 | — | — |
| 2008-12-30 | $7.11 | $23.55 | 991,700 | — | — |
| 2008-12-29 | $6.94 | $22.99 | 1,095,500 | — | — |
| 2008-12-26 | $7.62 | $24.41 | 522,800 | — | — |
| 2008-12-24 | $7.66 | $24.54 | 405,600 | — | — |
| 2008-12-23 | $7.56 | $24.22 | 880,800 | — | — |
| 2008-12-22 | $7.51 | $24.06 | 1,169,600 | — | — |
| 2008-12-19 | $7.86 | $25.18 | 1,991,000 | — | — |
| 2008-12-18 | $7.25 | $23.22 | 2,261,700 | — | — |
| 2008-12-17 | $7.84 | $25.11 | 1,372,700 | — | — |
| 2008-12-16 | $7.68 | $24.60 | 2,170,600 | — | — |
| 2008-12-15 | $6.89 | $22.07 | 1,076,400 | — | — |
| 2008-12-12 | $7.86 | $25.18 | 1,966,500 | — | — |
| 2008-12-11 | $6.76 | $21.65 | 1,884,300 | — | — |
| 2008-12-10 | $8.38 | $26.84 | 990,400 | — | — |
| 2008-12-09 | $7.70 | $24.67 | 1,062,600 | — | — |
| 2008-12-08 | $8.26 | $26.46 | 1,641,000 | — | — |
| 2008-12-05 | $7.84 | $25.11 | 1,369,500 | — | — |
| 2008-12-04 | $6.49 | $20.79 | 1,832,800 | — | — |
| 2008-12-03 | $7.10 | $22.74 | 2,111,300 | — | — |
| 2008-12-02 | $7.21 | $23.10 | 2,003,300 | — | — |
| 2008-12-01 | $5.89 | $18.87 | 1,735,800 | — | — |
| 2008-11-28 | $8.65 | $27.71 | 751,400 | — | — |
| 2008-11-26 | $7.99 | $25.59 | 1,090,500 | — | — |
| 2008-11-25 | $7.56 | $24.22 | 1,526,000 | — | — |
| 2008-11-24 | $7.96 | $25.50 | 1,829,300 | — | — |
| 2008-11-21 | $6.52 | $20.89 | 2,141,000 | — | — |
| 2008-11-20 | $5.75 | $18.42 | 2,409,600 | — | — |
| 2008-11-19 | $5.10 | $16.34 | 1,255,600 | — | — |
| 2008-11-18 | $6.45 | $20.66 | 1,009,800 | — | — |
| 2008-11-17 | $6.46 | $20.69 | 830,500 | — | — |
| 2008-11-14 | $7.03 | $22.52 | 2,222,400 | — | — |
| 2008-11-13 | $8.62 | $27.61 | 1,607,300 | — | — |
| 2008-11-12 | $6.22 | $19.92 | 1,636,900 | — | — |
| 2008-11-11 | $7.19 | $23.03 | 1,150,700 | — | — |
| 2008-11-10 | $7.53 | $24.12 | 1,069,900 | — | — |
| 2008-11-07 | $9.04 | $28.96 | 1,115,900 | — | — |
| 2008-11-06 | $8.64 | $27.68 | 1,299,300 | — | — |
| 2008-11-05 | $9.04 | $28.96 | 1,718,700 | — | — |
| 2008-11-04 | $10.66 | $34.15 | 1,015,700 | — | — |
| 2008-11-03 | $10.08 | $32.29 | 1,297,400 | — | — |
| 2008-10-31 | $10.34 | $33.12 | 2,146,900 | — | — |
| 2008-10-30 | $9.54 | $30.56 | 2,940,300 | — | — |
| 2008-10-29 | $6.31 | $20.21 | 2,058,100 | — | — |
| 2008-10-28 | $6.10 | $19.54 | 1,938,800 | — | — |
| 2008-10-27 | $5.92 | $18.96 | 1,088,800 | — | — |
| 2008-10-24 | $6.85 | $21.94 | 1,303,200 | — | — |
| 2008-10-23 | $7.94 | $25.43 | 2,153,200 | — | — |
| 2008-10-22 | $10.17 | $32.58 | 903,800 | — | — |
| 2008-10-21 | $11.46 | $36.71 | 822,700 | — | — |
| 2008-10-20 | $12.62 | $40.43 | 635,900 | — | — |
| 2008-10-17 | $12.75 | $40.84 | 1,032,400 | — | — |
| 2008-10-16 | $12.88 | $41.26 | 1,245,100 | — | — |
| 2008-10-15 | $12.86 | $41.19 | 760,300 | — | — |
| 2008-10-14 | $15.39 | $49.30 | 778,500 | — | — |
| 2008-10-13 | $17.05 | $54.62 | 982,800 | — | — |
| 2008-10-10 | $16.25 | $52.05 | 2,142,900 | — | — |
| 2008-10-09 | $15.02 | $48.11 | 1,736,700 | — | — |
| 2008-10-08 | $16.57 | $53.08 | 2,200,300 | — | — |
| 2008-10-07 | $18.05 | $57.82 | 1,743,100 | — | — |
| 2008-10-06 | $18.00 | $57.66 | 2,440,300 | — | — |
| 2008-10-03 | $20.15 | $64.55 | 3,569,800 | — | — |
| 2008-10-02 | $27.53 | $88.19 | 659,800 | — | — |
| 2008-10-01 | $28.39 | $90.94 | 369,800 | — | — |
| 2008-09-30 | $28.68 | $91.87 | 781,800 | — | — |
| 2008-09-29 | $27.77 | $88.96 | 695,500 | — | — |
| 2008-09-26 | $29.20 | $93.54 | 518,100 | — | — |
| 2008-09-25 | $29.36 | $91.74 | 484,600 | — | — |
| 2008-09-24 | $29.01 | $90.65 | 605,200 | — | — |
| 2008-09-23 | $29.07 | $90.84 | 1,048,300 | — | — |
| 2008-09-22 | $29.39 | $91.84 | 1,331,400 | — | — |
| 2008-09-19 | $32.13 | $100.40 | 2,988,900 | — | — |
| 2008-09-18 | $31.00 | $96.87 | 2,175,700 | — | — |
| 2008-09-17 | $26.81 | $83.78 | 1,249,400 | — | — |
| 2008-09-16 | $26.60 | $83.12 | 1,048,300 | — | — |
| 2008-09-15 | $24.67 | $77.09 | 1,011,100 | — | — |
| 2008-09-12 | $25.49 | $79.65 | 596,300 | — | — |
| 2008-09-11 | $24.90 | $77.81 | 446,000 | — | — |
| 2008-09-10 | $24.79 | $77.46 | 592,700 | — | — |
| 2008-09-09 | $24.29 | $75.90 | 727,700 | — | — |
| 2008-09-08 | $25.24 | $78.87 | 872,200 | — | — |
| 2008-09-05 | $24.43 | $76.34 | 693,000 | — | — |
| 2008-09-04 | $23.44 | $73.24 | 585,100 | — | — |
| 2008-09-03 | $23.46 | $73.31 | 963,300 | — | — |
| 2008-09-02 | $23.01 | $71.90 | 1,112,000 | — | — |
| 2008-08-29 | $23.59 | $73.71 | 879,300 | — | — |
| 2008-08-28 | $24.05 | $75.15 | 1,007,900 | — | — |
| 2008-08-27 | $23.42 | $73.18 | 541,900 | — | — |
| 2008-08-26 | $22.67 | $70.84 | 467,500 | — | — |
| 2008-08-25 | $22.42 | $70.06 | 698,400 | — | — |
| 2008-08-22 | $23.03 | $71.96 | 596,700 | — | — |
| 2008-08-21 | $22.66 | $70.81 | 745,400 | — | — |
| 2008-08-20 | $23.66 | $73.93 | 619,600 | — | — |
| 2008-08-19 | $24.06 | $75.18 | 985,800 | — | — |
| 2008-08-18 | $24.87 | $77.71 | 789,600 | — | — |
| 2008-08-15 | $24.78 | $77.43 | 671,300 | — | — |
| 2008-08-14 | $24.66 | $77.06 | 497,300 | — | — |
| 2008-08-13 | $23.87 | $74.59 | 1,171,400 | — | — |
| 2008-08-12 | $24.08 | $75.24 | 1,156,200 | — | — |
| 2008-08-11 | $24.10 | $75.31 | 1,299,800 | — | — |
| 2008-08-08 | $22.80 | $71.24 | 1,087,200 | — | — |
| 2008-08-07 | $21.94 | $68.56 | 1,974,100 | — | — |
| 2008-08-06 | $23.22 | $72.56 | 819,100 | — | — |
| 2008-08-05 | $24.00 | $74.99 | 1,363,000 | — | — |
| 2008-08-04 | $23.04 | $71.99 | 704,700 | — | — |
| 2008-08-01 | $24.04 | $75.12 | 1,335,000 | — | — |
| 2008-07-31 | $24.79 | $77.46 | 875,400 | — | — |
| 2008-07-30 | $25.60 | $79.99 | 1,232,500 | — | — |
| 2008-07-29 | $26.52 | $82.87 | 1,117,900 | — | — |
| 2008-07-28 | $24.96 | $77.99 | 868,000 | — | — |
| 2008-07-25 | $26.02 | $81.31 | 1,590,600 | — | — |
| 2008-07-24 | $26.90 | $84.06 | 1,253,400 | — | — |
| 2008-07-23 | $29.44 | $91.99 | 668,000 | — | — |
| 2008-07-22 | $28.67 | $89.59 | 892,100 | — | — |
| 2008-07-21 | $27.26 | $85.18 | 392,800 | — | — |
| 2008-07-18 | $26.52 | $82.87 | 635,300 | — | — |
| 2008-07-17 | $26.62 | $83.18 | 666,600 | — | — |
| 2008-07-16 | $26.42 | $82.56 | 757,300 | — | — |
| 2008-07-15 | $25.31 | $79.09 | 716,200 | — | — |
| 2008-07-14 | $25.35 | $79.21 | 523,200 | — | — |
| 2008-07-11 | $26.62 | $83.18 | 695,400 | — | — |
| 2008-07-10 | $26.50 | $82.81 | 533,400 | — | — |
| 2008-07-09 | $25.64 | $80.12 | 777,100 | — | — |
| 2008-07-08 | $28.54 | $89.18 | 757,300 | — | — |
| 2008-07-07 | $25.64 | $80.12 | 562,600 | — | — |
| 2008-07-03 | $26.40 | $82.49 | 228,800 | — | — |
| 2008-07-02 | $26.80 | $83.74 | 478,900 | — | — |
| 2008-07-01 | $27.56 | $86.12 | 1,045,000 | — | — |
| 2008-06-30 | $27.47 | $85.84 | 614,000 | — | — |
| 2008-06-27 | $27.73 | $86.65 | 927,600 | — | — |
| 2008-06-26 | $28.39 | $88.71 | 560,100 | — | — |
| 2008-06-25 | $30.14 | $91.93 | 667,600 | — | — |
| 2008-06-24 | $30.12 | $91.87 | 511,700 | — | — |
| 2008-06-23 | $29.25 | $89.22 | 358,700 | — | — |
| 2008-06-20 | $29.78 | $90.83 | 978,600 | — | — |
| 2008-06-19 | $30.15 | $91.96 | 391,000 | — | — |
| 2008-06-18 | $29.28 | $89.31 | 356,000 | — | — |
| 2008-06-17 | $29.37 | $89.58 | 311,000 | — | — |
| 2008-06-16 | $30.20 | $92.11 | 300,100 | — | — |
| 2008-06-13 | $30.05 | $91.66 | 358,800 | — | — |
| 2008-06-12 | $29.62 | $90.34 | 657,900 | — | — |
| 2008-06-11 | $29.17 | $88.97 | 473,400 | — | — |
| 2008-06-10 | $29.93 | $91.29 | 762,600 | — | — |
| 2008-06-09 | $30.01 | $91.53 | 485,800 | — | — |
| 2008-06-06 | $30.76 | $93.82 | 491,900 | — | — |
| 2008-06-05 | $31.89 | $97.27 | 1,226,500 | — | — |
| 2008-06-04 | $30.65 | $93.49 | 563,000 | — | — |
| 2008-06-03 | $30.98 | $94.49 | 743,900 | — | — |
| 2008-06-02 | $31.27 | $95.38 | 558,600 | — | — |
| 2008-05-30 | $31.33 | $95.56 | 434,600 | — | — |
| 2008-05-29 | $31.96 | $97.48 | 417,300 | — | — |
| 2008-05-28 | $31.97 | $97.51 | 393,500 | — | — |
| 2008-05-27 | $31.79 | $96.96 | 477,100 | — | — |
| 2008-05-23 | $31.01 | $94.58 | 311,800 | — | — |
| 2008-05-22 | $31.29 | $95.44 | 365,500 | — | — |
| 2008-05-21 | $31.37 | $95.68 | 477,300 | — | — |
| 2008-05-20 | $31.97 | $97.51 | 451,300 | — | — |
| 2008-05-19 | $32.43 | $98.92 | 450,800 | — | — |
| 2008-05-16 | $32.42 | $98.89 | 573,500 | — | — |
| 2008-05-15 | $32.00 | $97.60 | 787,900 | — | — |
| 2008-05-14 | $31.60 | $96.38 | 606,400 | — | — |
| 2008-05-13 | $31.05 | $94.71 | 346,900 | — | — |
| 2008-05-12 | $31.00 | $94.55 | 340,600 | — | — |
| 2008-05-09 | $30.17 | $92.02 | 315,000 | — | — |
| 2008-05-08 | $30.32 | $92.48 | 460,400 | — | — |
| 2008-05-07 | $30.15 | $91.96 | 439,200 | — | — |
| 2008-05-06 | $31.13 | $94.95 | 687,700 | — | — |
| 2008-05-05 | $31.14 | $94.98 | 905,200 | — | — |
| 2008-05-02 | $30.41 | $92.75 | 572,500 | — | — |
| 2008-05-01 | $30.92 | $94.31 | 559,100 | — | — |
| 2008-04-30 | $30.21 | $92.14 | 655,100 | — | — |
| 2008-04-29 | $30.87 | $94.16 | 455,800 | — | — |
| 2008-04-28 | $31.51 | $96.11 | 272,100 | — | — |
| 2008-04-25 | $31.97 | $97.51 | 302,300 | — | — |
| 2008-04-24 | $32.18 | $98.15 | 668,500 | — | — |
| 2008-04-23 | $30.91 | $94.28 | 366,800 | — | — |
| 2008-04-22 | $30.71 | $93.67 | 337,100 | — | — |
| 2008-04-21 | $30.81 | $93.97 | 298,200 | — | — |
| 2008-04-18 | $31.37 | $95.68 | 298,700 | — | — |
| 2008-04-17 | $31.54 | $96.20 | 326,300 | — | — |
| 2008-04-16 | $31.65 | $96.54 | 497,800 | — | — |
| 2008-04-15 | $30.36 | $92.60 | 377,800 | — | — |
| 2008-04-14 | $29.86 | $91.08 | 396,900 | — | — |
| 2008-04-11 | $30.08 | $91.75 | 492,400 | — | — |
| 2008-04-10 | $30.90 | $94.25 | 499,900 | — | — |
| 2008-04-09 | $30.24 | $92.24 | 385,000 | — | — |
| 2008-04-08 | $31.39 | $95.74 | 197,800 | — | — |
| 2008-04-07 | $31.61 | $96.41 | 335,300 | — | — |
| 2008-04-04 | $31.93 | $97.39 | 344,700 | — | — |
| 2008-04-03 | $32.68 | $99.68 | 273,900 | — | — |
| 2008-04-02 | $32.22 | $98.28 | 440,200 | — | — |
| 2008-04-01 | $32.43 | $98.92 | 594,200 | — | — |
| 2008-03-31 | $30.89 | $94.22 | 504,400 | — | — |
| 2008-03-28 | $30.71 | $93.67 | 419,000 | — | — |
| 2008-03-27 | $31.26 | $95.35 | 697,700 | — | — |
| 2008-03-26 | $31.92 | $95.16 | 742,400 | — | — |
| 2008-03-25 | $31.94 | $95.22 | 627,200 | — | — |
| 2008-03-24 | $32.74 | $97.61 | 817,300 | — | — |
| 2008-03-20 | $32.43 | $96.68 | 1,263,300 | — | — |
| 2008-03-19 | $31.21 | $93.05 | 784,000 | — | — |
| 2008-03-18 | $32.05 | $95.55 | 917,200 | — | — |
| 2008-03-17 | $30.62 | $91.29 | 658,500 | — | — |
| 2008-03-14 | $30.44 | $90.75 | 747,400 | — | — |
| 2008-03-13 | $31.01 | $92.45 | 606,000 | — | — |
| 2008-03-12 | $29.98 | $89.38 | 435,300 | — | — |
| 2008-03-11 | $30.17 | $89.95 | 1,034,100 | — | — |
| 2008-03-10 | $28.83 | $85.95 | 668,900 | — | — |
| 2008-03-07 | $29.85 | $88.99 | 623,000 | — | — |
| 2008-03-06 | $28.85 | $86.01 | 968,900 | — | — |
| 2008-03-05 | $29.85 | $88.99 | 742,300 | — | — |
| 2008-03-04 | $30.01 | $89.47 | 1,085,300 | — | — |
| 2008-03-03 | $30.31 | $90.36 | 903,900 | — | — |
| 2008-02-29 | $30.38 | $90.57 | 909,200 | — | — |
| 2008-02-28 | $31.15 | $92.87 | 576,800 | — | — |
| 2008-02-27 | $31.26 | $93.20 | 638,900 | — | — |
| 2008-02-26 | $32.16 | $95.88 | 577,800 | — | — |
| 2008-02-25 | $32.00 | $95.40 | 828,900 | — | — |
| 2008-02-22 | $31.70 | $94.51 | 1,013,200 | — | — |
| 2008-02-21 | $31.59 | $94.18 | 1,232,000 | — | — |
| 2008-02-20 | $31.45 | $93.76 | 791,000 | — | — |
| 2008-02-19 | $31.15 | $92.87 | 1,171,900 | — | — |
| 2008-02-15 | $31.40 | $93.61 | 587,900 | — | — |
| 2008-02-14 | $31.38 | $93.55 | 536,400 | — | — |
| 2008-02-13 | $32.39 | $96.57 | 364,300 | — | — |
| 2008-02-12 | $32.04 | $95.52 | 547,900 | — | — |
| 2008-02-11 | $31.28 | $93.26 | 503,300 | — | — |
| 2008-02-08 | $32.03 | $95.49 | 1,138,600 | — | — |
| 2008-02-07 | $32.91 | $98.12 | 802,800 | — | — |
| 2008-02-06 | $32.19 | $95.97 | 614,900 | — | — |
| 2008-02-05 | $33.25 | $99.13 | 621,500 | — | — |
| 2008-02-04 | $34.62 | $103.21 | 442,800 | — | — |
| 2008-02-01 | $35.61 | $106.17 | 879,000 | — | — |
| 2008-01-31 | $34.84 | $103.87 | 1,260,600 | — | — |
| 2008-01-30 | $35.47 | $105.75 | 658,900 | — | — |
| 2008-01-29 | $36.54 | $108.94 | 495,300 | — | — |
| 2008-01-28 | $36.26 | $108.10 | 422,800 | — | — |
| 2008-01-25 | $34.54 | $102.98 | 587,500 | — | — |
| 2008-01-24 | $34.45 | $102.71 | 697,100 | — | — |
| 2008-01-23 | $35.20 | $104.94 | 972,100 | — | — |
| 2008-01-22 | $32.47 | $96.80 | 779,200 | — | — |
| 2008-01-18 | $31.10 | $92.72 | 656,200 | — | — |
| 2008-01-17 | $31.67 | $94.42 | 687,200 | — | — |
| 2008-01-16 | $32.45 | $96.74 | 575,300 | — | — |
| 2008-01-15 | $31.61 | $94.24 | 516,900 | — | — |
| 2008-01-14 | $32.24 | $96.12 | 481,400 | — | — |
| 2008-01-11 | $31.50 | $93.91 | 756,900 | — | — |
| 2008-01-10 | $31.47 | $93.82 | 1,189,700 | — | — |
| 2008-01-09 | $31.19 | $92.99 | 1,406,400 | — | — |
| 2008-01-08 | $30.92 | $92.18 | 1,312,200 | — | — |
| 2008-01-07 | $31.27 | $93.23 | 737,200 | — | — |
| 2008-01-04 | $30.74 | $91.65 | 1,042,900 | — | — |
| 2008-01-03 | $31.68 | $94.45 | 1,192,200 | — | — |
| 2008-01-02 | $33.43 | $99.67 | 594,500 | — | — |